Fidelity Small-Mid Cap Opportunities ETF (FSMO) Exchange: BATS
Data as of April 19, 2024
$25.06 ($0.06) 0.24%
Fidelity Small-Mid Cap Opportunities ETF - Daily Information
Click for more stock information on Fidelity Small-Mid Cap Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $25.10 |
| Previous Close | $25.06 |
| High | $25.10 |
| Low | $25.01 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.10 |
| Adjusted Low | $25.01 |
About Fidelity Small-Mid Cap Opportunities ETF (FSMO)
Fidelity Small-Mid Cap Opportunities ETF
Invest in Fidelity Small-Mid Cap Opportunities ETF (FSMO)
Historical Stock Data for Fidelity Small-Mid Cap Opportunities ETF (FSMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $25.10 | $25.10 | $25.01 | $25.06 | $25.06 | 5,356 |
| 2024-03-14 | $25.23 | $25.28 | $24.92 | $25.00 | $24.97 | 6,452 |
| 2024-03-13 | $25.21 | $25.33 | $25.21 | $25.23 | $25.20 | 14,225 |
| 2024-03-12 | $25.07 | $25.18 | $25.02 | $25.18 | $25.15 | 52,959 |
| 2024-03-11 | $25.16 | $25.16 | $24.97 | $25.05 | $25.05 | 17,985 |
| 2024-03-08 | $25.49 | $25.59 | $25.23 | $25.23 | $25.23 | 12,863 |
| 2024-03-07 | $25.32 | $25.39 | $25.32 | $25.39 | $25.39 | 12,029 |
| 2024-03-06 | $25.25 | $25.25 | $25.07 | $25.13 | $25.13 | 12,664 |
| 2024-03-05 | $25.19 | $25.21 | $24.96 | $25.04 | $25.04 | 20,361 |
| 2024-03-04 | $25.18 | $25.31 | $25.16 | $25.16 | $25.16 | 20,687 |
| 2024-03-01 | $24.90 | $25.16 | $24.90 | $25.15 | $25.15 | 18,027 |
| 2024-02-29 | $25.11 | $25.11 | $24.85 | $24.97 | $24.97 | 27,875 |
| 2024-02-28 | $24.70 | $24.89 | $24.70 | $24.81 | $24.81 | 17,211 |
| 2024-02-27 | $24.84 | $24.92 | $24.84 | $24.87 | $24.87 | 11,625 |
| 2024-02-26 | $24.74 | $24.80 | $24.73 | $24.77 | $24.77 | 32,088 |
| 2024-02-23 | $24.67 | $24.79 | $24.62 | $24.76 | $24.76 | 16,398 |
| 2024-02-22 | $24.48 | $24.69 | $24.47 | $24.65 | $24.65 | 29,475 |
| 2024-02-21 | $24.25 | $24.31 | $24.16 | $24.31 | $24.31 | 3,876 |
| 2024-02-20 | $24.29 | $24.36 | $24.27 | $24.27 | $24.27 | 48,574 |
| 2024-02-16 | $24.45 | $24.68 | $24.45 | $24.45 | $24.45 | 12,434 |
| 2024-02-15 | $24.44 | $24.56 | $24.35 | $24.55 | $24.55 | 23,898 |
| 2024-02-14 | $23.94 | $24.16 | $23.86 | $24.15 | $24.15 | 6,624 |
| 2024-02-13 | $23.77 | $23.93 | $23.60 | $23.74 | $23.74 | 24,780 |
| 2024-02-12 | $24.12 | $24.38 | $24.12 | $24.32 | $24.32 | 9,586 |
| 2024-02-09 | $23.90 | $24.04 | $23.85 | $24.04 | $24.04 | 6,199 |
| 2024-02-08 | $23.58 | $23.86 | $23.58 | $23.84 | $23.84 | 15,635 |
| 2024-02-07 | $23.50 | $23.68 | $23.45 | $23.60 | $23.60 | 5,249 |
| 2024-02-06 | $23.67 | $23.67 | $23.38 | $23.47 | $23.47 | 2,618 |
| 2024-02-05 | $23.55 | $23.55 | $23.29 | $23.46 | $23.46 | 12,727 |
| 2024-02-02 | $23.53 | $23.68 | $23.44 | $23.67 | $23.67 | 9,613 |
| 2024-02-01 | $23.42 | $23.66 | $23.28 | $23.66 | $23.66 | 14,806 |
| 2024-01-31 | $23.79 | $23.79 | $23.44 | $23.44 | $23.44 | 3,675 |
| 2024-01-30 | $23.79 | $23.89 | $23.76 | $23.87 | $23.87 | 18,788 |
| 2024-01-29 | $23.59 | $23.82 | $23.58 | $23.82 | $23.82 | 7,546 |
| 2024-01-26 | $23.58 | $23.66 | $23.57 | $23.60 | $23.60 | 8,448 |
| 2024-01-25 | $23.58 | $23.58 | $23.38 | $23.50 | $23.50 | 4,332 |
| 2024-01-24 | $23.78 | $23.78 | $23.36 | $23.38 | $23.38 | 10,419 |
| 2024-01-23 | $23.68 | $23.68 | $23.46 | $23.53 | $23.53 | 25,842 |
| 2024-01-22 | $23.41 | $23.63 | $23.41 | $23.59 | $23.59 | 15,841 |
| 2024-01-19 | $23.20 | $23.30 | $22.99 | $23.29 | $23.29 | 7,868 |
| 2024-01-18 | $22.94 | $23.08 | $22.82 | $23.07 | $23.07 | 14,759 |
| 2024-01-17 | $22.82 | $22.94 | $22.78 | $22.86 | $22.86 | 12,412 |
| 2024-01-16 | $23.05 | $23.07 | $22.99 | $23.03 | $23.03 | 7,499 |
| 2024-01-12 | $23.42 | $23.42 | $23.12 | $23.17 | $23.17 | 6,708 |
| 2024-01-11 | $23.01 | $23.21 | $23.01 | $23.21 | $23.21 | 14,738 |
| 2024-01-10 | $23.22 | $23.29 | $23.13 | $23.25 | $23.25 | 12,648 |
| 2024-01-09 | $23.13 | $23.25 | $23.08 | $23.21 | $23.21 | 18,103 |
| 2024-01-08 | $22.95 | $23.34 | $22.95 | $23.33 | $23.33 | 4,102 |
| 2024-01-05 | $22.97 | $23.19 | $22.95 | $22.99 | $22.99 | 8,515 |
| 2024-01-04 | $22.97 | $23.11 | $22.97 | $22.97 | $22.97 | 6,374 |
| 2024-01-03 | $23.35 | $23.35 | $22.97 | $22.99 | $22.99 | 28,211 |
| 2024-01-02 | $23.52 | $23.62 | $23.42 | $23.51 | $23.51 | 21,056 |
| 2023-12-29 | $23.79 | $23.79 | $23.61 | $23.65 | $23.65 | 25,231 |
| 2023-12-28 | $23.86 | $23.90 | $23.78 | $23.84 | $23.84 | 26,134 |
| 2023-12-27 | $23.90 | $23.92 | $23.79 | $23.87 | $23.87 | 11,477 |
| 2023-12-26 | $23.64 | $23.89 | $23.64 | $23.82 | $23.82 | 15,389 |
| 2023-12-22 | $23.47 | $23.68 | $23.47 | $23.62 | $23.62 | 19,399 |
| 2023-12-21 | $23.33 | $23.47 | $23.26 | $23.47 | $23.47 | 22,366 |
| 2023-12-20 | $23.52 | $23.62 | $23.16 | $23.16 | $23.16 | 22,284 |
| 2023-12-19 | $23.49 | $23.55 | $23.48 | $23.55 | $23.55 | 13,540 |
| 2023-12-18 | $23.39 | $23.39 | $23.26 | $23.27 | $23.27 | 13,370 |
| 2023-12-15 | $23.48 | $23.48 | $23.24 | $23.30 | $23.30 | 17,206 |
| 2023-12-14 | $23.29 | $23.50 | $23.29 | $23.44 | $23.40 | 37,203 |
| 2023-12-13 | $22.35 | $22.89 | $22.27 | $22.88 | $22.84 | 16,902 |
| 2023-12-12 | $22.37 | $22.46 | $22.34 | $22.41 | $22.37 | 8,569 |
| 2023-12-11 | $22.29 | $22.40 | $22.29 | $22.37 | $22.33 | 5,046 |
| 2023-12-08 | $22.08 | $22.28 | $22.08 | $22.25 | $22.25 | 14,927 |
| 2023-12-07 | $22.09 | $22.12 | $22.00 | $22.11 | $22.11 | 6,526 |
| 2023-12-06 | $22.08 | $22.33 | $21.98 | $21.99 | $21.99 | 9,176 |
| 2023-12-05 | $22.15 | $22.16 | $22.02 | $22.03 | $22.03 | 10,148 |
| 2023-12-04 | $22.11 | $22.31 | $22.11 | $22.31 | $22.31 | 4,706 |
| 2023-12-01 | $21.70 | $22.18 | $21.70 | $22.18 | $22.18 | 11,734 |
| 2023-11-30 | $21.57 | $21.69 | $21.50 | $21.69 | $21.69 | 7,118 |
| 2023-11-29 | $21.50 | $21.61 | $21.48 | $21.50 | $21.50 | 7,461 |
| 2023-11-28 | $21.55 | $21.62 | $21.44 | $21.46 | $21.46 | 10,405 |
| 2023-11-27 | $21.56 | $21.63 | $21.49 | $21.63 | $21.63 | 15,349 |
| 2023-11-24 | $21.64 | $21.68 | $21.63 | $21.64 | $21.64 | 3,957 |
| 2023-11-22 | $21.54 | $21.59 | $21.50 | $21.55 | $21.55 | 9,340 |
| 2023-11-21 | $21.49 | $21.50 | $21.40 | $21.40 | $21.40 | 7,557 |
| 2023-11-20 | $21.36 | $21.56 | $21.36 | $21.52 | $21.52 | 10,533 |
| 2023-11-17 | $21.43 | $21.45 | $21.42 | $21.43 | $21.43 | 5,763 |
| 2023-11-16 | $21.44 | $21.45 | $21.23 | $21.27 | $21.27 | 5,383 |
| 2023-11-15 | $21.50 | $21.70 | $21.48 | $21.48 | $21.48 | 8,806 |
| 2023-11-14 | $21.30 | $21.48 | $21.25 | $21.45 | $21.45 | 13,128 |
| 2023-11-13 | $20.58 | $20.69 | $20.58 | $20.67 | $20.67 | 7,891 |
| 2023-11-10 | $20.53 | $20.71 | $20.35 | $20.69 | $20.69 | 8,080 |
| 2023-11-09 | $20.65 | $20.65 | $20.36 | $20.38 | $20.38 | 5,680 |
| 2023-11-08 | $20.68 | $20.71 | $20.54 | $20.57 | $20.57 | 13,810 |
| 2023-11-07 | $20.67 | $20.70 | $20.66 | $20.68 | $20.68 | 3,045 |
| 2023-11-06 | $20.85 | $20.85 | $20.63 | $20.68 | $20.68 | 6,568 |
| 2023-11-03 | $20.71 | $20.96 | $20.71 | $20.86 | $20.86 | 27,276 |
| 2023-11-02 | $20.21 | $20.40 | $20.21 | $20.40 | $20.40 | 4,980 |
| 2023-11-01 | $19.87 | $20.09 | $19.87 | $20.08 | $20.08 | 10,274 |
| 2023-10-31 | $19.77 | $19.91 | $19.73 | $19.90 | $19.90 | 8,231 |
| 2023-10-30 | $19.74 | $19.74 | $19.60 | $19.73 | $19.73 | 2,574 |
| 2023-10-27 | $19.68 | $19.77 | $19.59 | $19.59 | $19.59 | 9,803 |
| 2023-10-26 | $19.72 | $19.97 | $19.72 | $19.81 | $19.81 | 4,217 |
| 2023-10-25 | $19.85 | $19.85 | $19.70 | $19.70 | $19.70 | 8,863 |
| 2023-10-24 | $20.02 | $20.10 | $19.98 | $20.00 | $20.00 | 9,165 |
| 2023-10-23 | $19.96 | $20.19 | $19.92 | $19.92 | $19.92 | 7,198 |
| 2023-10-20 | $20.40 | $20.40 | $20.10 | $20.10 | $20.10 | 5,762 |
| 2023-10-19 | $20.56 | $20.57 | $20.29 | $20.33 | $20.33 | 7,375 |
| 2023-10-18 | $20.85 | $20.85 | $20.68 | $20.68 | $20.68 | 7,915 |
| 2023-10-17 | $21.11 | $21.23 | $21.08 | $21.11 | $21.11 | 7,270 |
| 2023-10-16 | $20.71 | $20.90 | $20.71 | $20.90 | $20.90 | 3,949 |
| 2023-10-13 | $20.77 | $20.78 | $20.57 | $20.57 | $20.57 | 6,291 |
| 2023-10-12 | $21.12 | $21.12 | $20.69 | $20.72 | $20.72 | 3,295 |
| 2023-10-11 | $21.15 | $21.15 | $20.94 | $21.10 | $21.10 | 6,892 |
| 2023-10-10 | $21.13 | $21.20 | $21.05 | $21.05 | $21.05 | 6,482 |
| 2023-10-09 | $20.69 | $20.91 | $20.69 | $20.87 | $20.87 | 17,512 |
| 2023-10-06 | $20.36 | $20.75 | $20.36 | $20.68 | $20.68 | 2,484 |
| 2023-10-05 | $20.50 | $20.50 | $20.40 | $20.49 | $20.49 | 3,865 |
| 2023-10-04 | $20.40 | $20.53 | $20.32 | $20.53 | $20.53 | 10,899 |
| 2023-10-03 | $20.66 | $20.66 | $20.41 | $20.42 | $20.42 | 2,920 |
| 2023-10-02 | $20.90 | $20.91 | $20.72 | $20.78 | $20.78 | 2,477 |
| 2023-09-29 | $21.33 | $21.33 | $21.04 | $21.05 | $21.05 | 51,649 |
| 2023-09-28 | $21.19 | $21.22 | $21.13 | $21.16 | $21.16 | 2,217 |
| 2023-09-27 | $20.92 | $21.00 | $20.76 | $20.93 | $20.93 | 23,377 |
| 2023-09-26 | $20.96 | $20.96 | $20.74 | $20.76 | $20.76 | 6,530 |
| 2023-09-25 | $21.07 | $21.14 | $21.00 | $21.07 | $21.07 | 39,504 |
| 2023-09-22 | $21.03 | $21.06 | $20.96 | $20.96 | $20.96 | 3,836 |
| 2023-09-21 | $21.20 | $21.20 | $20.97 | $20.97 | $20.97 | 10,305 |
| 2023-09-20 | $21.58 | $21.58 | $21.29 | $21.29 | $21.29 | 30,466 |
| 2023-09-19 | $21.46 | $21.46 | $21.40 | $21.42 | $21.42 | 3,048 |
| 2023-09-18 | $21.41 | $21.54 | $21.41 | $21.48 | $21.48 | 2,327 |
| 2023-09-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 371 |
| 2023-09-14 | $21.62 | $21.68 | $21.62 | $21.68 | $21.65 | 4,704 |
| 2023-09-13 | $21.55 | $21.55 | $21.36 | $21.41 | $21.38 | 7,833 |
| 2023-09-12 | $21.61 | $21.66 | $21.56 | $21.56 | $21.53 | 6,103 |
| 2023-09-11 | $21.69 | $21.71 | $21.60 | $21.60 | $21.57 | 9,912 |
| 2023-09-08 | $21.56 | $21.65 | $21.56 | $21.58 | $21.55 | 4,142 |
| 2023-09-07 | $21.65 | $21.65 | $21.56 | $21.60 | $21.57 | 7,203 |
| 2023-09-06 | $22.00 | $22.00 | $21.73 | $21.82 | $21.79 | 5,544 |
| 2023-09-05 | $22.26 | $22.26 | $21.88 | $21.88 | $21.85 | 6,111 |
| 2023-09-01 | $22.41 | $22.42 | $22.34 | $22.38 | $22.35 | 7,314 |
| 2023-08-31 | $22.14 | $22.25 | $22.14 | $22.18 | $22.15 | 8,867 |
| 2023-08-30 | $22.13 | $22.21 | $22.13 | $22.14 | $22.11 | 4,107 |
| 2023-08-29 | $21.78 | $22.06 | $21.78 | $22.06 | $22.03 | 3,786 |
| 2023-08-28 | $21.66 | $21.81 | $21.66 | $21.75 | $21.72 | 3,776 |
| 2023-08-25 | $21.60 | $21.60 | $21.37 | $21.54 | $21.51 | 2,208 |
| 2023-08-24 | $21.57 | $21.60 | $21.50 | $21.50 | $21.47 | 3,002 |
| 2023-08-23 | $21.52 | $21.68 | $21.52 | $21.65 | $21.62 | 6,247 |
| 2023-08-22 | $21.48 | $21.50 | $21.41 | $21.45 | $21.42 | 7,062 |
| 2023-08-21 | $21.55 | $21.55 | $21.40 | $21.51 | $21.48 | 11,992 |
| 2023-08-18 | $21.38 | $21.53 | $21.38 | $21.48 | $21.45 | 2,644 |
| 2023-08-17 | $21.73 | $21.73 | $21.40 | $21.40 | $21.37 | 13,475 |
| 2023-08-16 | $21.90 | $21.94 | $21.68 | $21.68 | $21.65 | 11,429 |
| 2023-08-15 | $22.10 | $22.10 | $21.96 | $21.96 | $21.93 | 8,425 |
| 2023-08-14 | $22.12 | $22.24 | $22.09 | $22.24 | $22.21 | 4,311 |
| 2023-08-11 | $22.16 | $22.24 | $22.16 | $22.21 | $22.21 | 3,374 |
| 2023-08-10 | $22.45 | $22.55 | $22.17 | $22.24 | $22.24 | 11,227 |
| 2023-08-09 | $22.44 | $22.47 | $22.33 | $22.33 | $22.33 | 8,380 |
| 2023-08-08 | $22.25 | $22.46 | $22.24 | $22.45 | $22.45 | 6,042 |
| 2023-08-07 | $22.47 | $22.61 | $22.47 | $22.61 | $22.61 | 11,629 |
| 2023-08-04 | $22.48 | $22.65 | $22.44 | $22.44 | $22.44 | 4,538 |
| 2023-08-03 | $22.44 | $22.52 | $22.35 | $22.49 | $22.49 | 2,137 |
| 2023-08-02 | $22.44 | $22.52 | $22.39 | $22.46 | $22.46 | 2,397 |
| 2023-08-01 | $22.60 | $22.70 | $22.53 | $22.70 | $22.70 | 11,024 |
| 2023-07-31 | $22.68 | $22.70 | $22.59 | $22.65 | $22.65 | 49,111 |
| 2023-07-28 | $22.58 | $22.61 | $22.50 | $22.58 | $22.58 | 11,069 |
| 2023-07-27 | $22.74 | $22.74 | $22.40 | $22.40 | $22.40 | 8,107 |
| 2023-07-26 | $22.44 | $22.67 | $22.44 | $22.67 | $22.67 | 9,817 |
| 2023-07-25 | $22.41 | $22.61 | $22.41 | $22.54 | $22.54 | 13,522 |
| 2023-07-24 | $22.41 | $22.52 | $22.39 | $22.44 | $22.44 | 7,389 |
| 2023-07-21 | $22.57 | $22.57 | $22.40 | $22.41 | $22.41 | 5,368 |
| 2023-07-20 | $22.66 | $22.66 | $22.36 | $22.43 | $22.43 | 27,980 |
| 2023-07-19 | $22.63 | $22.70 | $22.52 | $22.64 | $22.64 | 21,213 |
| 2023-07-18 | $22.30 | $22.58 | $22.30 | $22.58 | $22.58 | 17,780 |
| 2023-07-17 | $22.10 | $22.36 | $22.08 | $22.33 | $22.33 | 13,368 |
| 2023-07-14 | $22.34 | $22.34 | $22.03 | $22.11 | $22.11 | 14,886 |
| 2023-07-13 | $22.26 | $22.31 | $22.23 | $22.30 | $22.30 | 10,642 |
| 2023-07-12 | $22.28 | $22.28 | $22.11 | $22.11 | $22.11 | 10,727 |
| 2023-07-11 | $21.83 | $22.00 | $21.83 | $21.99 | $21.99 | 9,537 |
| 2023-07-10 | $21.45 | $21.78 | $21.45 | $21.78 | $21.78 | 8,037 |
| 2023-07-07 | $21.45 | $21.61 | $21.45 | $21.45 | $21.45 | 19,536 |
| 2023-07-06 | $21.23 | $21.25 | $21.03 | $21.23 | $21.23 | 2,740 |
| 2023-07-05 | $21.62 | $21.62 | $21.49 | $21.49 | $21.49 | 11,340 |
| 2023-07-03 | $21.76 | $21.76 | $21.69 | $21.74 | $21.74 | 6,910 |
| 2023-06-30 | $21.67 | $21.73 | $21.63 | $21.69 | $21.69 | 7,357 |
| 2023-06-29 | $21.35 | $21.55 | $21.35 | $21.54 | $21.54 | 17,210 |
| 2023-06-28 | $21.25 | $21.34 | $21.23 | $21.31 | $21.31 | 7,046 |
| 2023-06-27 | $21.31 | $21.35 | $21.29 | $21.34 | $21.34 | 6,427 |
| 2023-06-26 | $20.85 | $21.06 | $20.85 | $20.97 | $20.97 | 7,232 |
| 2023-06-23 | $20.89 | $20.95 | $20.82 | $20.82 | $20.82 | 14,270 |
| 2023-06-22 | $21.09 | $21.09 | $20.97 | $21.05 | $21.05 | 3,216 |
| 2023-06-21 | $21.13 | $21.19 | $21.09 | $21.13 | $21.13 | 38,458 |
| 2023-06-20 | $21.14 | $21.17 | $21.05 | $21.17 | $21.17 | 6,850 |
| 2023-06-16 | $21.39 | $21.39 | $21.19 | $21.22 | $21.22 | 4,188 |
| 2023-06-15 | $21.02 | $21.36 | $21.02 | $21.33 | $21.30 | 8,558 |
| 2023-06-14 | $21.38 | $21.38 | $21.05 | $21.12 | $21.09 | 8,667 |
| 2023-06-13 | $21.19 | $21.33 | $21.19 | $21.29 | $21.29 | 10,247 |
| 2023-06-12 | $20.98 | $21.06 | $20.92 | $21.04 | $21.04 | 13,534 |
| 2023-06-09 | $21.01 | $21.04 | $20.90 | $20.92 | $20.92 | 6,200 |
| 2023-06-08 | $21.04 | $21.08 | $20.96 | $21.04 | $21.04 | 10,876 |
| 2023-06-07 | $21.00 | $21.16 | $21.00 | $21.13 | $21.13 | 7,482 |
| 2023-06-06 | $20.79 | $20.84 | $20.78 | $20.83 | $20.83 | 7,401 |
| 2023-06-05 | $20.64 | $20.64 | $20.39 | $20.47 | $20.47 | 13,400 |
| 2023-06-02 | $20.29 | $20.73 | $20.29 | $20.73 | $20.73 | 8,477 |
| 2023-06-01 | $19.96 | $20.07 | $19.96 | $20.07 | $20.07 | 1,072 |
| 2023-05-31 | $20.14 | $20.14 | $19.81 | $19.91 | $19.91 | 3,030 |
| 2023-05-30 | $20.38 | $20.38 | $20.16 | $20.20 | $20.20 | 5,084 |
| 2023-05-26 | $20.09 | $20.29 | $20.09 | $20.28 | $20.28 | 4,756 |
| 2023-05-25 | $20.00 | $20.08 | $19.98 | $20.04 | $20.04 | 2,354 |
| 2023-05-24 | $20.09 | $20.11 | $20.05 | $20.08 | $20.08 | 2,861 |
| 2023-05-23 | $20.58 | $20.58 | $20.34 | $20.34 | $20.34 | 1,907 |
| 2023-05-22 | $20.47 | $20.62 | $20.47 | $20.56 | $20.56 | 5,904 |
| 2023-05-19 | $20.62 | $20.63 | $20.44 | $20.47 | $20.47 | 2,975 |
| 2023-05-18 | $20.38 | $20.61 | $20.37 | $20.61 | $20.61 | 1,287 |
| 2023-05-17 | $20.21 | $20.46 | $20.21 | $20.40 | $20.40 | 2,937 |
| 2023-05-16 | $20.22 | $20.22 | $20.09 | $20.09 | $20.09 | 3,362 |
| 2023-05-15 | $20.35 | $20.35 | $20.33 | $20.33 | $20.33 | 416 |
| 2023-05-12 | $20.17 | $20.17 | $20.04 | $20.16 | $20.16 | 4,709 |
| 2023-05-11 | $20.07 | $20.13 | $20.06 | $20.13 | $20.13 | 6,753 |
| 2023-05-10 | $20.40 | $20.40 | $20.21 | $20.21 | $20.21 | 1,399 |
| 2023-05-09 | $20.15 | $20.21 | $20.14 | $20.20 | $20.20 | 4,033 |
| 2023-05-08 | $20.34 | $20.34 | $20.20 | $20.23 | $20.23 | 8,301 |
| 2023-05-05 | $20.15 | $20.28 | $20.15 | $20.27 | $20.27 | 2,516 |
| 2023-05-04 | $19.92 | $19.93 | $19.75 | $19.83 | $19.83 | 4,047 |
| 2023-05-03 | $20.38 | $20.44 | $20.19 | $20.19 | $20.19 | 4,925 |
| 2023-05-02 | $20.53 | $20.53 | $20.05 | $20.29 | $20.29 | 5,970 |
| 2023-05-01 | $20.66 | $20.77 | $20.65 | $20.66 | $20.66 | 7,553 |
| 2023-04-28 | $20.31 | $20.66 | $20.31 | $20.66 | $20.66 | 912 |
| 2023-04-27 | $20.18 | $20.38 | $20.18 | $20.38 | $20.38 | 1,705 |
| 2023-04-26 | $20.31 | $20.31 | $20.11 | $20.11 | $20.11 | 1,813 |
| 2023-04-25 | $20.50 | $20.50 | $20.29 | $20.29 | $20.29 | 1,206 |
| 2023-04-24 | $20.69 | $20.76 | $20.69 | $20.76 | $20.76 | 1,270 |
| 2023-04-21 | $20.76 | $20.77 | $20.73 | $20.75 | $20.75 | 1,849 |
| 2023-04-20 | $20.83 | $20.86 | $20.77 | $20.78 | $20.78 | 2,439 |
| 2023-04-19 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 221 |
| 2023-04-18 | $20.91 | $20.98 | $20.87 | $20.93 | $20.93 | 1,582 |
| 2023-04-17 | $20.79 | $20.89 | $20.74 | $20.89 | $20.89 | 797 |
| 2023-04-14 | $21.00 | $21.00 | $20.69 | $20.76 | $20.76 | 611 |
| 2023-04-13 | $20.72 | $20.87 | $20.71 | $20.84 | $20.84 | 2,179 |
| 2023-04-12 | $20.88 | $20.88 | $20.68 | $20.68 | $20.68 | 2,210 |
| 2023-04-11 | $20.73 | $20.85 | $20.71 | $20.79 | $20.79 | 2,547 |
| 2023-04-10 | $20.29 | $20.64 | $20.29 | $20.64 | $20.64 | 6,230 |
| 2023-04-06 | $20.30 | $20.40 | $20.30 | $20.40 | $20.40 | 435 |
| 2023-04-05 | $20.52 | $20.52 | $20.41 | $20.45 | $20.45 | 515 |
| 2023-04-04 | $20.72 | $20.72 | $20.55 | $20.60 | $20.60 | 5,401 |
| 2023-04-03 | $21.00 | $21.00 | $20.84 | $20.99 | $20.99 | 8,788 |
| 2023-03-31 | $20.79 | $20.94 | $20.76 | $20.94 | $20.94 | 3,413 |
| 2023-03-30 | $20.72 | $20.72 | $20.58 | $20.61 | $20.61 | 980 |
| 2023-03-29 | $20.45 | $20.55 | $20.45 | $20.55 | $20.55 | 856 |
| 2023-03-28 | $20.35 | $20.35 | $20.29 | $20.29 | $20.29 | 1,469 |
| 2023-03-27 | $20.20 | $20.34 | $20.10 | $20.25 | $20.25 | 4,730 |
| 2023-03-24 | $19.77 | $19.99 | $19.73 | $19.99 | $19.99 | 3,397 |
| 2023-03-23 | $20.30 | $20.30 | $19.80 | $19.98 | $19.98 | 10,002 |
| 2023-03-22 | $20.49 | $20.54 | $20.11 | $20.11 | $20.11 | 2,300 |
| 2023-03-21 | $20.56 | $20.59 | $20.51 | $20.59 | $20.59 | 2,012 |
| 2023-03-20 | $20.06 | $20.29 | $20.06 | $20.18 | $20.18 | 2,746 |
| 2023-03-17 | $19.96 | $19.96 | $19.81 | $19.84 | $19.84 | 6,078 |
| 2023-03-16 | $19.78 | $20.33 | $19.78 | $20.31 | $20.28 | 1,963 |
| 2023-03-15 | $20.00 | $20.00 | $19.71 | $19.94 | $19.90 | 7,807 |
| 2023-03-14 | $20.60 | $20.72 | $20.32 | $20.46 | $20.42 | 2,723 |
| 2023-03-13 | $20.22 | $20.34 | $20.06 | $20.16 | $20.12 | 11,829 |
| 2023-03-10 | $21.05 | $21.05 | $20.52 | $20.62 | $20.58 | 11,597 |
| 2023-03-09 | $21.69 | $21.69 | $21.19 | $21.19 | $21.16 | 2,027 |
| 2023-03-08 | $21.68 | $21.71 | $21.58 | $21.71 | $21.67 | 3,318 |
| 2023-03-07 | $21.93 | $21.93 | $21.68 | $21.72 | $21.68 | 4,685 |
| 2023-03-06 | $22.14 | $22.22 | $21.91 | $21.94 | $21.90 | 6,805 |
| 2023-03-03 | $22.01 | $22.23 | $22.01 | $22.21 | $22.17 | 3,581 |
| 2023-03-02 | $21.79 | $22.00 | $21.79 | $21.98 | $21.94 | 2,780 |
| 2023-03-01 | $21.70 | $21.88 | $21.70 | $21.88 | $21.84 | 6,121 |
| 2023-02-28 | $21.97 | $21.98 | $21.84 | $21.84 | $21.80 | 3,917 |
| 2023-02-27 | $22.00 | $22.12 | $21.90 | $21.94 | $21.90 | 2,252 |
| 2023-02-24 | $21.66 | $21.90 | $21.66 | $21.87 | $21.87 | 9,909 |
| 2023-02-23 | $22.01 | $22.01 | $21.68 | $21.92 | $21.92 | 2,054 |
| 2023-02-22 | $21.75 | $21.89 | $21.74 | $21.78 | $21.78 | 7,577 |
| 2023-02-21 | $22.11 | $22.11 | $21.74 | $21.75 | $21.75 | 16,026 |
| 2023-02-17 | $22.22 | $22.28 | $22.18 | $22.28 | $22.28 | 1,900 |
| 2023-02-16 | $22.40 | $22.55 | $22.36 | $22.36 | $22.36 | 6,333 |
| 2023-02-15 | $22.47 | $22.50 | $22.47 | $22.50 | $22.50 | 993 |
| 2023-02-14 | $22.23 | $22.44 | $22.18 | $22.39 | $22.39 | 8,989 |
| 2023-02-13 | $22.09 | $22.36 | $22.09 | $22.36 | $22.36 | 4,957 |
| 2023-02-10 | $22.00 | $22.14 | $22.00 | $22.12 | $22.12 | 3,545 |
| 2023-02-09 | $22.45 | $22.45 | $22.04 | $22.04 | $22.04 | 11,316 |
| 2023-02-08 | $22.45 | $22.45 | $22.22 | $22.29 | $22.29 | 5,704 |
| 2023-02-07 | $22.24 | $22.56 | $22.18 | $22.56 | $22.56 | 3,167 |
| 2023-02-06 | $22.45 | $22.45 | $22.27 | $22.34 | $22.34 | 10,300 |
| 2023-02-03 | $22.59 | $22.75 | $22.53 | $22.56 | $22.56 | 13,638 |
| 2023-02-02 | $22.66 | $22.78 | $22.56 | $22.68 | $22.68 | 10,617 |
| 2023-02-01 | $22.20 | $22.61 | $22.05 | $22.45 | $22.45 | 15,885 |
| 2023-01-31 | $21.84 | $22.15 | $21.84 | $22.15 | $22.15 | 4,036 |
| 2023-01-30 | $21.81 | $21.95 | $21.69 | $21.69 | $21.69 | 12,470 |
| 2023-01-27 | $21.90 | $22.00 | $21.84 | $21.93 | $21.93 | 7,581 |
| 2023-01-26 | $21.68 | $21.92 | $21.68 | $21.92 | $21.92 | 7,377 |
| 2023-01-25 | $21.40 | $21.68 | $21.38 | $21.68 | $21.68 | 6,079 |
| 2023-01-24 | $21.64 | $21.66 | $21.50 | $21.62 | $21.62 | 3,410 |
| 2023-01-23 | $21.40 | $21.69 | $21.40 | $21.69 | $21.69 | 10,553 |
| 2023-01-20 | $21.15 | $21.40 | $21.15 | $21.40 | $21.40 | 7,820 |
| 2023-01-19 | $20.91 | $21.03 | $20.91 | $21.03 | $21.03 | 977 |
| 2023-01-18 | $21.50 | $21.63 | $21.20 | $21.20 | $21.20 | 4,219 |
| 2023-01-17 | $21.53 | $21.54 | $21.43 | $21.43 | $21.43 | 8,596 |
| 2023-01-13 | $21.31 | $21.51 | $21.31 | $21.51 | $21.51 | 5,229 |
| 2023-01-12 | $21.16 | $21.44 | $21.13 | $21.38 | $21.38 | 4,838 |
| 2023-01-11 | $20.99 | $21.20 | $20.99 | $21.20 | $21.20 | 11,410 |
| 2023-01-10 | $20.68 | $20.92 | $20.68 | $20.92 | $20.92 | 7,279 |
| 2023-01-09 | $20.89 | $20.95 | $20.72 | $20.72 | $20.72 | 10,889 |
| 2023-01-06 | $20.56 | $20.74 | $20.56 | $20.70 | $20.70 | 8,434 |
| 2023-01-05 | $20.26 | $20.28 | $20.23 | $20.25 | $20.25 | 2,736 |
| 2023-01-04 | $20.28 | $20.48 | $20.26 | $20.40 | $20.40 | 6,037 |
| 2023-01-03 | $20.42 | $20.42 | $20.03 | $20.15 | $20.15 | 1,626 |
| 2022-12-30 | $20.17 | $20.28 | $20.17 | $20.28 | $20.28 | 3,988 |
| 2022-12-29 | $20.27 | $20.35 | $20.27 | $20.34 | $20.34 | 1,687 |
| 2022-12-28 | $20.34 | $20.34 | $19.93 | $19.93 | $19.93 | 17,584 |
| 2022-12-27 | $20.25 | $20.35 | $20.22 | $20.31 | $20.31 | 10,921 |
| 2022-12-23 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 195 |
| 2022-12-22 | $20.01 | $20.10 | $19.83 | $20.10 | $20.10 | 2,615 |
| 2022-12-21 | $20.23 | $20.35 | $20.23 | $20.33 | $20.33 | 3,480 |
| 2022-12-20 | $19.86 | $20.05 | $19.86 | $19.99 | $19.99 | 5,750 |
| 2022-12-19 | $20.17 | $20.17 | $19.80 | $19.89 | $19.89 | 8,486 |
| 2022-12-16 | $20.11 | $20.16 | $19.98 | $20.16 | $20.16 | 13,197 |
| 2022-12-15 | $20.40 | $20.45 | $20.31 | $20.35 | $20.32 | 9,155 |
| 2022-12-14 | $20.95 | $21.02 | $20.75 | $20.81 | $20.78 | 3,065 |
| 2022-12-13 | $21.30 | $21.30 | $20.81 | $20.88 | $20.84 | 2,973 |
| 2022-12-12 | $20.60 | $20.74 | $20.58 | $20.71 | $20.71 | 5,670 |
| 2022-12-09 | $20.52 | $20.64 | $20.47 | $20.47 | $20.47 | 3,399 |
| 2022-12-08 | $20.60 | $20.73 | $20.60 | $20.63 | $20.63 | 4,350 |
| 2022-12-07 | $20.56 | $20.64 | $20.47 | $20.51 | $20.51 | 4,617 |
| 2022-12-06 | $20.63 | $20.63 | $20.45 | $20.50 | $20.50 | 4,026 |
| 2022-12-05 | $21.14 | $21.14 | $20.68 | $20.72 | $20.72 | 2,765 |
| 2022-12-02 | $21.13 | $21.26 | $21.13 | $21.25 | $21.25 | 3,694 |
| 2022-12-01 | $21.37 | $21.41 | $21.21 | $21.25 | $21.25 | 32,028 |
| 2022-11-30 | $20.93 | $21.32 | $20.82 | $21.32 | $21.32 | 2,815 |
| 2022-11-29 | $20.97 | $20.97 | $20.87 | $20.89 | $20.89 | 2,605 |
| 2022-11-28 | $21.01 | $21.01 | $20.74 | $20.77 | $20.77 | 10,683 |
| 2022-11-25 | $21.02 | $21.18 | $21.02 | $21.13 | $21.13 | 2,517 |
| 2022-11-23 | $20.96 | $21.05 | $20.96 | $21.05 | $21.05 | 1,220 |
| 2022-11-22 | $20.88 | $21.03 | $20.84 | $21.03 | $21.03 | 6,355 |
| 2022-11-21 | $20.56 | $20.64 | $20.53 | $20.62 | $20.62 | 2,065 |
| 2022-11-18 | $20.78 | $20.82 | $20.60 | $20.70 | $20.70 | 4,519 |
| 2022-11-17 | $20.40 | $20.56 | $20.34 | $20.54 | $20.54 | 4,163 |
| 2022-11-16 | $20.89 | $20.89 | $20.67 | $20.69 | $20.69 | 11,090 |
| 2022-11-15 | $21.09 | $21.11 | $20.95 | $21.00 | $21.00 | 13,809 |
| 2022-11-14 | $20.81 | $21.04 | $20.73 | $20.73 | $20.73 | 16,010 |
| 2022-11-11 | $20.92 | $21.06 | $20.89 | $20.95 | $20.95 | 5,685 |
| 2022-11-10 | $20.51 | $20.83 | $20.51 | $20.83 | $20.83 | 47,145 |
| 2022-11-09 | $20.01 | $20.01 | $19.70 | $19.72 | $19.72 | 1,896 |
| 2022-11-08 | $20.39 | $20.40 | $20.13 | $20.21 | $20.21 | 5,293 |
| 2022-11-07 | $19.94 | $20.10 | $19.90 | $20.10 | $20.10 | 2,540 |
| 2022-11-04 | $19.63 | $19.90 | $19.60 | $19.90 | $19.90 | 5,137 |
| 2022-11-03 | $19.53 | $19.77 | $19.41 | $19.63 | $19.63 | 2,675 |
| 2022-11-02 | $20.28 | $20.28 | $19.73 | $19.73 | $19.73 | 6,201 |
| 2022-11-01 | $20.39 | $20.40 | $20.27 | $20.36 | $20.36 | 2,752 |
| 2022-10-31 | $20.21 | $20.31 | $20.21 | $20.26 | $20.26 | 3,219 |
| 2022-10-28 | $19.96 | $20.27 | $19.96 | $20.26 | $20.26 | 5,061 |
| 2022-10-27 | $20.20 | $20.20 | $19.94 | $19.94 | $19.94 | 6,379 |
| 2022-10-26 | $20.02 | $20.25 | $19.99 | $20.00 | $20.00 | 1,877 |
| 2022-10-25 | $19.64 | $19.98 | $19.64 | $19.95 | $19.95 | 1,104 |
| 2022-10-24 | $19.54 | $19.54 | $19.37 | $19.49 | $19.49 | 691 |
| 2022-10-21 | $19.10 | $19.37 | $18.98 | $19.37 | $19.37 | 2,419 |
| 2022-10-20 | $19.46 | $19.46 | $18.99 | $18.99 | $18.99 | 3,289 |
| 2022-10-19 | $19.35 | $19.35 | $19.14 | $19.21 | $19.21 | 4,234 |
| 2022-10-18 | $19.72 | $19.73 | $19.42 | $19.52 | $19.52 | 5,663 |
| 2022-10-17 | $19.23 | $19.30 | $19.23 | $19.27 | $19.27 | 4,979 |
| 2022-10-14 | $18.93 | $18.93 | $18.79 | $18.79 | $18.79 | 9,386 |
| 2022-10-13 | $18.46 | $19.40 | $18.46 | $19.32 | $19.32 | 3,985 |
| 2022-10-12 | $18.90 | $19.01 | $18.89 | $18.89 | $18.89 | 6,817 |
| 2022-10-11 | $18.88 | $19.22 | $18.88 | $18.98 | $18.98 | 1,630 |
| 2022-10-10 | $19.03 | $19.03 | $18.88 | $19.03 | $19.03 | 834 |
| 2022-10-07 | $19.14 | $19.22 | $19.04 | $19.08 | $19.08 | 9,697 |
| 2022-10-06 | $19.56 | $19.67 | $19.51 | $19.57 | $19.57 | 4,801 |
| 2022-10-05 | $19.50 | $19.78 | $19.38 | $19.72 | $19.72 | 5,689 |
| 2022-10-04 | $19.25 | $19.69 | $19.25 | $19.69 | $19.69 | 10,890 |
| 2022-10-03 | $18.76 | $19.03 | $18.76 | $18.94 | $18.94 | 8,724 |
| 2022-09-30 | $18.42 | $18.75 | $18.34 | $18.34 | $18.34 | 5,116 |
| 2022-09-29 | $18.51 | $18.51 | $18.34 | $18.48 | $18.48 | 3,393 |
| 2022-09-28 | $18.40 | $18.86 | $18.40 | $18.81 | $18.81 | 5,887 |
| 2022-09-27 | $18.50 | $18.59 | $18.14 | $18.29 | $18.29 | 17,294 |
| 2022-09-26 | $18.42 | $18.48 | $18.18 | $18.25 | $18.25 | 1,314 |
| 2022-09-23 | $18.75 | $18.75 | $18.31 | $18.54 | $18.54 | 58,171 |
| 2022-09-22 | $19.15 | $19.15 | $18.97 | $19.01 | $19.01 | 21,593 |
| 2022-09-21 | $19.45 | $19.45 | $19.43 | $19.43 | $19.43 | 1,429 |
| 2022-09-20 | $19.70 | $19.75 | $19.58 | $19.71 | $19.71 | 3,047 |
| 2022-09-19 | $19.76 | $20.02 | $19.76 | $20.02 | $20.02 | 1,466 |
| 2022-09-16 | $19.82 | $19.82 | $19.65 | $19.80 | $19.80 | 2,893 |
| 2022-09-15 | $20.10 | $20.42 | $20.10 | $20.13 | $20.09 | 3,301 |
| 2022-09-14 | $20.40 | $20.40 | $20.23 | $20.24 | $20.20 | 3,077 |
| 2022-09-13 | $20.70 | $20.70 | $20.26 | $20.31 | $20.27 | 5,336 |
| 2022-09-12 | $21.10 | $21.14 | $21.05 | $21.14 | $21.09 | 1,139 |
| 2022-09-09 | $20.92 | $20.93 | $20.89 | $20.91 | $20.91 | 3,998 |
| 2022-09-08 | $20.32 | $20.53 | $20.32 | $20.53 | $20.53 | 3,380 |
| 2022-09-07 | $19.88 | $20.30 | $19.88 | $20.30 | $20.30 | 1,487 |
| 2022-09-06 | $20.06 | $20.06 | $19.84 | $19.84 | $19.84 | 1,690 |
| 2022-09-02 | $20.35 | $20.35 | $19.98 | $20.02 | $20.02 | 2,194 |
| 2022-09-01 | $20.00 | $20.12 | $19.90 | $20.12 | $20.12 | 3,507 |
| 2022-08-31 | $20.37 | $20.41 | $20.30 | $20.30 | $20.30 | 5,575 |
| 2022-08-30 | $20.61 | $20.61 | $20.39 | $20.41 | $20.41 | 2,492 |
| 2022-08-29 | $20.63 | $20.85 | $20.63 | $20.72 | $20.72 | 4,185 |
| 2022-08-26 | $21.53 | $21.53 | $20.85 | $20.85 | $20.85 | 3,916 |
| 2022-08-25 | $21.26 | $21.46 | $21.26 | $21.45 | $21.45 | 3,076 |
| 2022-08-24 | $21.08 | $21.16 | $21.08 | $21.14 | $21.14 | 548 |
| 2022-08-23 | $21.15 | $21.15 | $21.00 | $21.03 | $21.03 | 2,538 |
| 2022-08-22 | $21.14 | $21.14 | $20.95 | $20.95 | $20.95 | 4,715 |
| 2022-08-19 | $21.57 | $21.57 | $21.39 | $21.42 | $21.42 | 6,173 |
| 2022-08-18 | $21.61 | $21.76 | $21.61 | $21.74 | $21.74 | 4,326 |
| 2022-08-17 | $21.71 | $21.71 | $21.44 | $21.60 | $21.60 | 9,441 |
| 2022-08-16 | $21.69 | $21.92 | $21.69 | $21.82 | $21.82 | 13,614 |
| 2022-08-15 | $21.56 | $21.70 | $21.53 | $21.70 | $21.70 | 7,193 |
| 2022-08-12 | $21.53 | $21.70 | $21.53 | $21.69 | $21.69 | 2,520 |
| 2022-08-11 | $21.49 | $21.57 | $21.40 | $21.40 | $21.40 | 4,778 |
| 2022-08-10 | $21.06 | $21.27 | $21.06 | $21.22 | $21.22 | 9,769 |
| 2022-08-09 | $20.97 | $20.97 | $20.68 | $20.71 | $20.71 | 2,970 |
| 2022-08-08 | $21.17 | $21.17 | $21.00 | $21.00 | $21.00 | 8,444 |
| 2022-08-05 | $20.56 | $20.87 | $20.56 | $20.87 | $20.87 | 1,686 |
| 2022-08-04 | $20.87 | $20.87 | $20.75 | $20.75 | $20.75 | 3,434 |
| 2022-08-03 | $20.81 | $20.86 | $20.76 | $20.86 | $20.86 | 9,258 |
| 2022-08-02 | $20.79 | $20.89 | $20.73 | $20.73 | $20.73 | 3,055 |
| 2022-08-01 | $20.82 | $20.94 | $20.77 | $20.92 | $20.92 | 2,679 |
| 2022-07-29 | $20.74 | $20.97 | $20.72 | $20.94 | $20.94 | 9,887 |
| 2022-07-28 | $20.25 | $20.67 | $20.25 | $20.67 | $20.67 | 2,779 |
| 2022-07-27 | $20.03 | $20.35 | $20.03 | $20.34 | $20.34 | 11,543 |
| 2022-07-26 | $20.01 | $20.07 | $19.97 | $19.98 | $19.98 | 1,808 |
| 2022-07-25 | $20.18 | $20.18 | $20.09 | $20.17 | $20.17 | 2,852 |
| 2022-07-22 | $20.31 | $20.33 | $19.95 | $20.01 | $20.01 | 1,618 |
| 2022-07-21 | $19.90 | $20.20 | $19.90 | $20.20 | $20.20 | 1,881 |
| 2022-07-20 | $19.88 | $20.13 | $19.81 | $20.09 | $20.09 | 3,074 |
| 2022-07-19 | $19.66 | $19.88 | $19.66 | $19.88 | $19.88 | 3,382 |
| 2022-07-18 | $19.47 | $19.53 | $19.22 | $19.22 | $19.22 | 4,597 |
| 2022-07-15 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 1,697 |
| 2022-07-14 | $18.54 | $18.83 | $18.54 | $18.83 | $18.83 | 8,387 |
| 2022-07-13 | $18.83 | $19.11 | $18.80 | $19.05 | $19.05 | 2,743 |
| 2022-07-12 | $19.08 | $19.26 | $19.08 | $19.08 | $19.08 | 2,283 |
| 2022-07-11 | $19.17 | $19.22 | $19.13 | $19.13 | $19.13 | 4,674 |
| 2022-07-08 | $19.37 | $19.43 | $19.30 | $19.40 | $19.40 | 2,741 |
| 2022-07-07 | $19.17 | $19.42 | $19.17 | $19.42 | $19.42 | 2,080 |
| 2022-07-06 | $19.02 | $19.05 | $18.86 | $18.97 | $18.97 | 2,267 |
| 2022-07-05 | $18.82 | $19.07 | $18.59 | $19.07 | $19.07 | 4,105 |
| 2022-07-01 | $18.91 | $19.11 | $18.87 | $19.11 | $19.11 | 3,570 |
| 2022-06-30 | $18.78 | $19.06 | $18.69 | $18.84 | $18.84 | 1,568 |
| 2022-06-29 | $18.93 | $19.07 | $18.93 | $19.07 | $19.07 | 1,307 |
| 2022-06-28 | $19.53 | $19.53 | $19.25 | $19.25 | $19.25 | 380 |
| 2022-06-27 | $19.49 | $19.62 | $19.38 | $19.50 | $19.50 | 11,455 |
| 2022-06-24 | $19.36 | $19.40 | $19.36 | $19.40 | $19.40 | 860 |
| 2022-06-23 | $18.70 | $18.76 | $18.70 | $18.73 | $18.73 | 1,149 |
| 2022-06-22 | $18.46 | $18.80 | $18.46 | $18.71 | $18.71 | 6,557 |
| 2022-06-21 | $18.91 | $18.97 | $18.80 | $18.80 | $18.80 | 3,635 |
| 2022-06-17 | $18.58 | $18.69 | $18.31 | $18.53 | $18.53 | 16,364 |
| 2022-06-16 | $18.99 | $18.99 | $18.34 | $18.45 | $18.42 | 13,906 |
| 2022-06-15 | $19.47 | $19.49 | $19.34 | $19.40 | $19.38 | 3,681 |
| 2022-06-14 | $19.30 | $19.32 | $19.18 | $19.20 | $19.17 | 3,736 |
| 2022-06-13 | $19.58 | $19.65 | $19.19 | $19.26 | $19.24 | 10,891 |
| 2022-06-10 | $20.53 | $20.53 | $20.23 | $20.25 | $20.25 | 5,324 |
| 2022-06-09 | $21.22 | $21.26 | $20.92 | $20.92 | $20.92 | 1,041 |
| 2022-06-08 | $21.50 | $21.57 | $21.33 | $21.36 | $21.36 | 3,822 |
| 2022-06-07 | $21.28 | $21.71 | $21.28 | $21.71 | $21.71 | 644 |
| 2022-06-06 | $21.57 | $21.57 | $21.41 | $21.47 | $21.47 | 7,467 |
| 2022-06-03 | $21.24 | $21.36 | $21.21 | $21.31 | $21.31 | 4,270 |
| 2022-06-02 | $21.05 | $21.52 | $21.05 | $21.52 | $21.52 | 3,868 |
| 2022-06-01 | $21.30 | $21.30 | $21.02 | $21.03 | $21.03 | 2,640 |
| 2022-05-31 | $21.14 | $21.31 | $21.06 | $21.19 | $21.19 | 3,831 |
| 2022-05-27 | $21.07 | $21.39 | $21.07 | $21.39 | $21.39 | 2,711 |
| 2022-05-26 | $20.59 | $20.96 | $20.59 | $20.93 | $20.93 | 1,901 |
| 2022-05-25 | $20.07 | $20.42 | $20.07 | $20.42 | $20.42 | 1,078 |
| 2022-05-24 | $19.92 | $19.97 | $19.66 | $19.97 | $19.97 | 2,432 |
| 2022-05-23 | $20.19 | $20.35 | $20.16 | $20.27 | $20.27 | 3,282 |
| 2022-05-20 | $20.37 | $20.41 | $19.54 | $19.98 | $19.98 | 7,519 |
| 2022-05-19 | $19.87 | $20.28 | $19.87 | $20.11 | $20.11 | 16,403 |
| 2022-05-18 | $20.50 | $20.50 | $20.05 | $20.05 | $20.05 | 9,182 |
| 2022-05-17 | $20.68 | $20.91 | $20.63 | $20.90 | $20.90 | 4,823 |
| 2022-05-16 | $20.41 | $20.52 | $20.34 | $20.36 | $20.36 | 3,342 |
| 2022-05-13 | $20.14 | $20.50 | $20.10 | $20.44 | $20.44 | 6,760 |
| 2022-05-12 | $19.51 | $19.97 | $19.49 | $19.80 | $19.80 | 17,380 |
| 2022-05-11 | $20.01 | $20.28 | $19.67 | $19.67 | $19.67 | 4,093 |
| 2022-05-10 | $20.39 | $20.39 | $19.66 | $20.04 | $20.04 | 6,651 |
| 2022-05-09 | $20.69 | $20.69 | $20.02 | $20.06 | $20.06 | 6,739 |
| 2022-05-06 | $21.10 | $21.10 | $20.78 | $20.93 | $20.93 | 9,710 |
| 2022-05-05 | $21.85 | $21.85 | $21.06 | $21.21 | $21.21 | 3,627 |
| 2022-05-04 | $21.53 | $22.03 | $21.32 | $22.03 | $22.03 | 2,597 |
| 2022-05-03 | $21.20 | $21.45 | $21.20 | $21.42 | $21.42 | 7,899 |
| 2022-05-02 | $20.95 | $21.10 | $20.72 | $21.10 | $21.10 | 4,740 |
| 2022-04-29 | $21.61 | $21.61 | $20.96 | $20.96 | $20.96 | 4,540 |
| 2022-04-28 | $21.42 | $21.53 | $20.94 | $21.53 | $21.53 | 5,821 |
| 2022-04-27 | $21.17 | $21.41 | $21.05 | $21.19 | $21.19 | 6,468 |
| 2022-04-26 | $21.55 | $21.55 | $21.12 | $21.12 | $21.12 | 10,665 |
| 2022-04-25 | $21.53 | $21.82 | $21.26 | $21.77 | $21.77 | 8,181 |
| 2022-04-22 | $22.23 | $22.23 | $21.72 | $21.72 | $21.72 | 12,035 |
| 2022-04-21 | $22.89 | $22.92 | $22.36 | $22.38 | $22.38 | 2,548 |
| 2022-04-20 | $22.77 | $22.92 | $22.77 | $22.87 | $22.87 | 2,801 |
| 2022-04-19 | $22.53 | $22.69 | $22.53 | $22.68 | $22.68 | 7,530 |
| 2022-04-18 | $22.21 | $22.27 | $22.06 | $22.15 | $22.15 | 4,147 |
| 2022-04-14 | $22.40 | $22.47 | $22.22 | $22.22 | $22.22 | 2,444 |
| 2022-04-13 | $21.96 | $22.40 | $21.96 | $22.38 | $22.38 | 4,679 |
| 2022-04-12 | $22.19 | $22.39 | $21.96 | $22.03 | $22.03 | 12,972 |
| 2022-04-11 | $22.00 | $22.18 | $22.00 | $22.02 | $22.02 | 4,917 |
| 2022-04-08 | $22.19 | $22.26 | $22.10 | $22.10 | $22.10 | 3,196 |
| 2022-04-07 | $22.09 | $22.14 | $21.84 | $22.12 | $22.12 | 11,387 |
| 2022-04-06 | $22.19 | $22.19 | $21.95 | $22.10 | $22.10 | 15,254 |
| 2022-04-05 | $22.77 | $22.77 | $22.39 | $22.39 | $22.39 | 4,688 |
| 2022-04-04 | $22.77 | $22.77 | $22.70 | $22.77 | $22.77 | 4,701 |
| 2022-04-01 | $22.84 | $22.91 | $22.67 | $22.81 | $22.81 | 4,533 |
| 2022-03-31 | $23.06 | $23.07 | $22.77 | $22.77 | $22.77 | 8,766 |
| 2022-03-30 | $23.41 | $23.41 | $22.98 | $23.09 | $23.09 | 4,470 |
| 2022-03-29 | $23.16 | $23.50 | $23.16 | $23.44 | $23.44 | 13,447 |
| 2022-03-28 | $22.90 | $22.91 | $22.75 | $22.91 | $22.91 | 2,622 |
| 2022-03-25 | $22.96 | $23.00 | $22.80 | $23.00 | $23.00 | 4,608 |
| 2022-03-24 | $22.83 | $22.86 | $22.67 | $22.86 | $22.86 | 6,176 |
| 2022-03-23 | $22.93 | $22.93 | $22.66 | $22.69 | $22.69 | 4,665 |
| 2022-03-22 | $22.95 | $23.15 | $22.95 | $23.06 | $23.06 | 6,359 |
| 2022-03-21 | $23.05 | $23.05 | $22.70 | $22.88 | $22.88 | 7,062 |
| 2022-03-18 | $22.76 | $22.98 | $22.65 | $22.98 | $22.98 | 4,534 |
| 2022-03-17 | $22.56 | $22.79 | $22.55 | $22.79 | $22.77 | 2,127 |
| 2022-03-16 | $22.47 | $22.52 | $22.02 | $22.51 | $22.49 | 6,428 |
| 2022-03-15 | $21.66 | $21.87 | $21.65 | $21.87 | $21.85 | 2,442 |
| 2022-03-14 | $21.68 | $21.85 | $21.43 | $21.51 | $21.49 | 6,784 |
| 2022-03-11 | $21.95 | $21.95 | $21.62 | $21.62 | $21.61 | 4,347 |
| 2022-03-10 | $21.54 | $21.86 | $21.54 | $21.86 | $21.84 | 4,147 |
| 2022-03-09 | $21.78 | $22.00 | $21.78 | $21.90 | $21.88 | 7,597 |
| 2022-03-08 | $21.24 | $21.70 | $21.05 | $21.25 | $21.23 | 5,880 |
| 2022-03-07 | $22.09 | $22.09 | $21.20 | $21.20 | $21.18 | 13,282 |
| 2022-03-04 | $21.97 | $22.11 | $21.88 | $22.11 | $22.09 | 4,380 |
| 2022-03-03 | $22.71 | $22.71 | $22.43 | $22.55 | $22.53 | 2,747 |
| 2022-03-02 | $22.31 | $22.86 | $22.31 | $22.77 | $22.75 | 8,808 |
| 2022-03-01 | $22.69 | $22.69 | $22.04 | $22.15 | $22.13 | 5,309 |
| 2022-02-28 | $22.33 | $22.76 | $22.33 | $22.66 | $22.64 | 10,514 |
| 2022-02-25 | $22.39 | $22.73 | $22.27 | $22.73 | $22.72 | 4,550 |
| 2022-02-24 | $21.16 | $22.08 | $21.12 | $22.08 | $22.06 | 14,430 |
| 2022-02-23 | $22.18 | $22.27 | $21.80 | $21.80 | $21.79 | 2,608 |
| 2022-02-22 | $22.38 | $22.53 | $22.07 | $22.14 | $22.12 | 13,710 |
| 2022-02-18 | $22.78 | $22.78 | $22.46 | $22.47 | $22.45 | 9,467 |
| 2022-02-17 | $22.92 | $22.98 | $22.63 | $22.65 | $22.63 | 7,342 |
| 2022-02-16 | $22.99 | $23.22 | $22.99 | $23.18 | $23.16 | 7,038 |
| 2022-02-15 | $22.83 | $23.16 | $22.83 | $23.16 | $23.14 | 9,337 |
| 2022-02-14 | $22.87 | $22.91 | $22.57 | $22.69 | $22.67 | 9,052 |
| 2022-02-11 | $23.30 | $23.34 | $22.80 | $22.86 | $22.84 | 7,702 |
| 2022-02-10 | $23.46 | $23.67 | $23.18 | $23.24 | $23.22 | 12,620 |
| 2022-02-09 | $23.35 | $23.53 | $23.35 | $23.53 | $23.51 | 9,781 |
| 2022-02-08 | $22.97 | $23.08 | $22.96 | $23.08 | $23.06 | 8,007 |
| 2022-02-07 | $22.74 | $22.79 | $22.63 | $22.63 | $22.61 | 9,138 |
| 2022-02-04 | $22.60 | $22.83 | $22.47 | $22.69 | $22.67 | 8,271 |
| 2022-02-03 | $22.71 | $22.89 | $22.61 | $22.61 | $22.59 | 12,783 |
| 2022-02-02 | $23.06 | $23.07 | $22.86 | $23.02 | $23.01 | 4,751 |
| 2022-02-01 | $22.70 | $22.97 | $22.66 | $22.97 | $22.96 | 15,057 |
| 2022-01-31 | $22.08 | $22.70 | $22.08 | $22.70 | $22.68 | 9,674 |
| 2022-01-28 | $21.71 | $22.12 | $21.56 | $22.12 | $22.11 | 14,284 |
| 2022-01-27 | $22.35 | $22.53 | $21.76 | $21.81 | $21.79 | 6,741 |
| 2022-01-26 | $22.53 | $22.73 | $21.88 | $22.10 | $22.08 | 11,914 |
| 2022-01-25 | $22.18 | $22.42 | $21.85 | $22.28 | $22.26 | 14,662 |
| 2022-01-24 | $21.97 | $22.63 | $21.54 | $22.59 | $22.57 | 42,514 |
| 2022-01-21 | $22.60 | $22.71 | $22.29 | $22.30 | $22.28 | 24,962 |
| 2022-01-20 | $23.22 | $23.41 | $22.66 | $22.70 | $22.68 | 2,492 |
| 2022-01-19 | $23.50 | $23.50 | $23.03 | $23.05 | $23.03 | 14,478 |
| 2022-01-18 | $23.57 | $23.57 | $23.28 | $23.28 | $23.26 | 17,172 |
| 2022-01-14 | $23.80 | $23.87 | $23.51 | $23.87 | $23.85 | 10,428 |
| 2022-01-13 | $24.19 | $24.25 | $23.92 | $23.92 | $23.90 | 9,237 |
| 2022-01-12 | $24.27 | $24.34 | $23.96 | $24.13 | $24.11 | 9,869 |
| 2022-01-11 | $23.88 | $24.09 | $23.73 | $24.09 | $24.07 | 4,130 |
| 2022-01-10 | $23.75 | $23.83 | $23.44 | $23.83 | $23.81 | 15,883 |
| 2022-01-07 | $24.13 | $24.17 | $23.91 | $23.91 | $23.89 | 11,922 |
| 2022-01-06 | $24.11 | $24.26 | $23.98 | $24.07 | $24.05 | 63,153 |
| 2022-01-05 | $24.55 | $24.60 | $23.96 | $23.96 | $23.94 | 19,092 |
| 2022-01-04 | $24.62 | $24.66 | $24.48 | $24.53 | $24.51 | 11,130 |
| 2022-01-03 | $24.54 | $24.55 | $24.27 | $24.45 | $24.43 | 16,954 |
| 2021-12-31 | $24.37 | $24.50 | $24.37 | $24.39 | $24.37 | 4,203 |
| 2021-12-30 | $24.54 | $24.62 | $24.37 | $24.37 | $24.35 | 6,792 |
| 2021-12-29 | $24.41 | $24.49 | $24.41 | $24.47 | $24.45 | 3,826 |
| 2021-12-28 | $24.52 | $24.52 | $24.33 | $24.34 | $24.32 | 8,522 |
| 2021-12-27 | $24.01 | $24.36 | $24.01 | $24.36 | $24.34 | 7,259 |
| 2021-12-23 | $24.00 | $24.05 | $23.94 | $24.05 | $24.03 | 9,027 |
| 2021-12-22 | $23.56 | $23.86 | $23.56 | $23.84 | $23.82 | 19,230 |
| 2021-12-21 | $23.17 | $23.63 | $23.17 | $23.63 | $23.61 | 9,451 |
| 2021-12-20 | $23.08 | $23.08 | $22.68 | $22.95 | $22.93 | 19,921 |
| 2021-12-17 | $23.29 | $23.60 | $23.19 | $23.38 | $23.36 | 20,701 |
| 2021-12-16 | $23.85 | $23.96 | $23.48 | $23.53 | $23.48 | 7,103 |
| 2021-12-15 | $23.44 | $23.79 | $23.25 | $23.74 | $23.69 | 9,961 |
| 2021-12-14 | $23.35 | $23.58 | $23.35 | $23.40 | $23.36 | 18,633 |
| 2021-12-13 | $23.85 | $23.85 | $23.49 | $23.56 | $23.51 | 10,744 |
| 2021-12-10 | $23.94 | $23.97 | $23.78 | $23.86 | $23.81 | 3,428 |
| 2021-12-09 | $24.16 | $24.16 | $23.88 | $23.88 | $23.83 | 5,066 |
| 2021-12-08 | $24.19 | $24.24 | $24.14 | $24.22 | $24.17 | 2,280 |
| 2021-12-07 | $24.04 | $24.24 | $24.03 | $24.07 | $24.02 | 7,769 |
| 2021-12-06 | $23.29 | $23.71 | $23.29 | $23.53 | $23.49 | 12,767 |
| 2021-12-03 | $23.34 | $23.39 | $23.00 | $23.18 | $23.13 | 5,129 |
| 2021-12-02 | $22.96 | $23.57 | $22.96 | $23.53 | $23.48 | 5,872 |
| 2021-12-01 | $23.70 | $23.79 | $22.89 | $22.89 | $22.84 | 13,544 |
| 2021-11-30 | $23.77 | $23.77 | $23.20 | $23.27 | $23.22 | 9,328 |
| 2021-11-29 | $24.23 | $24.23 | $23.85 | $23.95 | $23.90 | 12,497 |
| 2021-11-26 | $24.05 | $24.07 | $23.71 | $23.89 | $23.84 | 18,284 |
| 2021-11-24 | $24.57 | $24.68 | $24.50 | $24.66 | $24.61 | 6,335 |
| 2021-11-23 | $24.73 | $24.73 | $24.40 | $24.67 | $24.62 | 7,620 |
| 2021-11-22 | $24.77 | $24.88 | $24.66 | $24.66 | $24.61 | 12,095 |
| 2021-11-19 | $24.70 | $24.74 | $24.60 | $24.65 | $24.60 | 8,060 |
| 2021-11-18 | $24.93 | $24.93 | $24.60 | $24.77 | $24.72 | 3,800 |
| 2021-11-17 | $24.98 | $24.98 | $24.76 | $24.79 | $24.74 | 7,917 |
| 2021-11-16 | $24.99 | $25.13 | $24.94 | $25.00 | $24.95 | 11,907 |
| 2021-11-15 | $25.16 | $25.16 | $24.93 | $24.96 | $24.91 | 21,107 |
| 2021-11-12 | $24.99 | $25.03 | $24.94 | $25.00 | $24.95 | 17,805 |
| 2021-11-11 | $24.88 | $24.94 | $24.88 | $24.92 | $24.87 | 3,842 |
| 2021-11-10 | $24.95 | $25.03 | $24.60 | $24.76 | $24.71 | 23,674 |
| 2021-11-09 | $25.00 | $25.02 | $24.86 | $25.02 | $24.97 | 12,474 |
| 2021-11-08 | $25.19 | $25.24 | $24.96 | $25.01 | $24.96 | 13,011 |
| 2021-11-05 | $25.10 | $25.10 | $24.90 | $24.99 | $24.94 | 11,696 |
| 2021-11-04 | $24.90 | $24.98 | $24.75 | $24.82 | $24.77 | 16,392 |
| 2021-11-03 | $24.43 | $24.86 | $24.43 | $24.83 | $24.78 | 9,266 |
| 2021-11-02 | $24.56 | $24.57 | $24.49 | $24.54 | $24.49 | 13,399 |
| 2021-11-01 | $24.19 | $24.57 | $24.19 | $24.51 | $24.47 | 7,559 |
| 2021-10-29 | $24.24 | $24.29 | $24.08 | $24.15 | $24.11 | 13,584 |
| 2021-10-28 | $24.09 | $24.28 | $24.09 | $24.28 | $24.23 | 5,405 |
| 2021-10-27 | $24.08 | $24.09 | $23.87 | $23.87 | $23.82 | 3,666 |
| 2021-10-26 | $24.57 | $24.57 | $24.27 | $24.31 | $24.26 | 9,994 |
| 2021-10-25 | $24.47 | $24.56 | $24.37 | $24.43 | $24.38 | 9,087 |
| 2021-10-22 | $24.37 | $24.45 | $24.22 | $24.37 | $24.32 | 11,273 |
| 2021-10-21 | $24.21 | $24.27 | $24.11 | $24.27 | $24.22 | 2,886 |
| 2021-10-20 | $24.00 | $24.19 | $24.00 | $24.18 | $24.13 | 8,191 |
| 2021-10-19 | $24.04 | $24.09 | $23.98 | $23.98 | $23.93 | 5,821 |
| 2021-10-18 | $23.85 | $23.98 | $23.80 | $23.98 | $23.93 | 20,929 |
| 2021-10-15 | $23.99 | $24.07 | $23.88 | $23.88 | $23.83 | 17,880 |
| 2021-10-14 | $23.73 | $23.81 | $23.73 | $23.81 | $23.76 | 5,866 |
| 2021-10-13 | $23.30 | $23.45 | $23.27 | $23.44 | $23.39 | 4,654 |
| 2021-10-12 | $23.45 | $23.50 | $23.35 | $23.40 | $23.35 | 1,049 |
| 2021-10-11 | $23.48 | $23.58 | $23.31 | $23.31 | $23.26 | 11,570 |
| 2021-10-08 | $23.50 | $23.58 | $23.39 | $23.39 | $23.35 | 7,445 |
| 2021-10-07 | $23.36 | $23.70 | $23.36 | $23.53 | $23.49 | 17,196 |
| 2021-10-06 | $23.04 | $23.18 | $22.89 | $23.18 | $23.13 | 12,056 |
| 2021-10-05 | $23.32 | $23.37 | $23.22 | $23.29 | $23.24 | 41,360 |
| 2021-10-04 | $23.34 | $23.42 | $23.06 | $23.15 | $23.10 | 13,864 |
| 2021-10-01 | $23.13 | $23.43 | $23.01 | $23.34 | $23.29 | 6,446 |
| 2021-09-30 | $23.38 | $23.38 | $22.96 | $23.00 | $22.95 | 8,506 |
| 2021-09-29 | $23.50 | $23.50 | $23.34 | $23.34 | $23.30 | 1,921 |
| 2021-09-28 | $23.54 | $23.55 | $23.40 | $23.40 | $23.35 | 11,186 |
| 2021-09-27 | $23.64 | $23.93 | $23.64 | $23.80 | $23.75 | 7,215 |
| 2021-09-24 | $23.53 | $23.66 | $23.47 | $23.63 | $23.58 | 5,444 |
| 2021-09-23 | $23.42 | $23.75 | $23.42 | $23.63 | $23.58 | 12,388 |
| 2021-09-22 | $23.12 | $23.32 | $23.11 | $23.23 | $23.18 | 12,195 |
| 2021-09-21 | $23.07 | $23.07 | $22.78 | $22.90 | $22.85 | 7,255 |
| 2021-09-20 | $22.95 | $22.95 | $22.63 | $22.89 | $22.84 | 22,564 |
| 2021-09-17 | $23.71 | $23.71 | $23.27 | $23.35 | $23.30 | 7,117 |
| 2021-09-16 | $23.61 | $23.62 | $23.48 | $23.56 | $23.48 | 4,222 |
| 2021-09-15 | $23.36 | $23.59 | $23.36 | $23.58 | $23.50 | 5,113 |
| 2021-09-14 | $23.57 | $23.57 | $23.28 | $23.29 | $23.21 | 8,887 |
| 2021-09-13 | $23.55 | $23.55 | $23.38 | $23.45 | $23.37 | 8,877 |
| 2021-09-10 | $23.58 | $23.58 | $23.36 | $23.36 | $23.28 | 4,821 |
| 2021-09-09 | $23.51 | $23.66 | $23.50 | $23.52 | $23.44 | 13,708 |
| 2021-09-08 | $23.55 | $23.55 | $23.36 | $23.49 | $23.41 | 6,162 |
| 2021-09-07 | $23.82 | $23.83 | $23.67 | $23.67 | $23.59 | 34,180 |
| 2021-09-03 | $23.92 | $23.92 | $23.77 | $23.87 | $23.79 | 5,102 |
| 2021-09-02 | $23.89 | $23.99 | $23.89 | $23.91 | $23.82 | 3,620 |
| 2021-09-01 | $23.74 | $23.80 | $23.60 | $23.77 | $23.69 | 5,662 |
| 2021-08-31 | $23.84 | $23.84 | $23.68 | $23.74 | $23.66 | 6,980 |
| 2021-08-30 | $24.01 | $24.01 | $23.80 | $23.80 | $23.72 | 5,350 |
| 2021-08-27 | $23.48 | $23.96 | $23.48 | $23.92 | $23.84 | 10,458 |
| 2021-08-26 | $23.73 | $23.74 | $23.45 | $23.45 | $23.37 | 7,548 |
| 2021-08-25 | $23.51 | $23.74 | $23.51 | $23.65 | $23.57 | 12,469 |
| 2021-08-24 | $23.36 | $23.46 | $23.35 | $23.41 | $23.33 | 4,069 |
| 2021-08-23 | $23.16 | $23.23 | $23.08 | $23.20 | $23.12 | 5,769 |
| 2021-08-20 | $22.69 | $22.94 | $22.69 | $22.92 | $22.84 | 7,086 |
| 2021-08-19 | $22.57 | $22.76 | $22.57 | $22.63 | $22.55 | 11,961 |
| 2021-08-18 | $22.96 | $23.12 | $22.87 | $22.87 | $22.79 | 5,272 |
| 2021-08-17 | $23.10 | $23.10 | $22.89 | $23.07 | $22.99 | 7,572 |
| 2021-08-16 | $23.30 | $23.31 | $23.09 | $23.31 | $23.23 | 7,664 |
| 2021-08-13 | $23.43 | $23.45 | $23.36 | $23.39 | $23.31 | 4,446 |
| 2021-08-12 | $23.49 | $23.49 | $23.35 | $23.45 | $23.37 | 11,149 |
| 2021-08-11 | $23.20 | $23.40 | $23.20 | $23.40 | $23.32 | 9,980 |
| 2021-08-10 | $23.12 | $23.28 | $23.07 | $23.23 | $23.15 | 4,923 |
| 2021-08-09 | $23.20 | $23.20 | $23.02 | $23.08 | $23.00 | 6,859 |
| 2021-08-06 | $23.19 | $23.23 | $23.14 | $23.19 | $23.11 | 4,767 |
| 2021-08-05 | $23.03 | $23.10 | $22.97 | $23.05 | $22.97 | 8,711 |
| 2021-08-04 | $22.88 | $23.03 | $22.80 | $22.80 | $22.72 | 18,911 |
| 2021-08-03 | $22.85 | $22.95 | $22.61 | $22.93 | $22.85 | 26,999 |
| 2021-08-02 | $23.02 | $23.11 | $22.75 | $22.75 | $22.67 | 5,236 |
| 2021-07-30 | $22.77 | $23.09 | $22.77 | $22.86 | $22.78 | 4,877 |
| 2021-07-29 | $22.80 | $23.04 | $22.77 | $22.90 | $22.82 | 19,944 |
| 2021-07-28 | $22.62 | $22.81 | $22.42 | $22.68 | $22.60 | 14,562 |
| 2021-07-27 | $22.46 | $22.50 | $22.39 | $22.49 | $22.41 | 7,496 |
| 2021-07-26 | $22.52 | $22.68 | $22.52 | $22.60 | $22.52 | 8,764 |
| 2021-07-23 | $22.44 | $22.56 | $22.36 | $22.50 | $22.42 | 12,904 |
| 2021-07-22 | $22.44 | $22.46 | $22.31 | $22.31 | $22.23 | 10,744 |
| 2021-07-21 | $22.34 | $22.55 | $22.34 | $22.50 | $22.42 | 7,882 |
| 2021-07-20 | $21.56 | $22.26 | $21.56 | $22.17 | $22.09 | 6,474 |
| 2021-07-19 | $21.51 | $21.73 | $21.45 | $21.60 | $21.53 | 19,659 |
| 2021-07-16 | $22.32 | $22.33 | $21.97 | $21.99 | $21.91 | 12,674 |
| 2021-07-15 | $22.30 | $22.38 | $22.14 | $22.28 | $22.20 | 29,674 |
| 2021-07-14 | $22.65 | $22.65 | $22.36 | $22.36 | $22.28 | 24,346 |
| 2021-07-13 | $22.70 | $22.70 | $22.51 | $22.51 | $22.43 | 10,209 |
| 2021-07-12 | $22.68 | $22.84 | $22.68 | $22.80 | $22.72 | 19,768 |
| 2021-07-09 | $22.55 | $22.80 | $22.55 | $22.78 | $22.70 | 4,850 |
| 2021-07-08 | $22.22 | $22.47 | $22.01 | $22.27 | $22.19 | 11,205 |
| 2021-07-07 | $22.57 | $22.72 | $22.37 | $22.58 | $22.50 | 7,355 |
| 2021-07-06 | $22.81 | $22.81 | $22.43 | $22.59 | $22.51 | 10,425 |
| 2021-07-02 | $22.89 | $22.89 | $22.78 | $22.81 | $22.73 | 8,463 |
| 2021-07-01 | $22.84 | $22.93 | $22.82 | $22.83 | $22.75 | 6,370 |
| 2021-06-30 | $22.57 | $22.71 | $22.57 | $22.71 | $22.63 | 9,678 |
| 2021-06-29 | $22.78 | $22.85 | $22.64 | $22.64 | $22.56 | 5,805 |
| 2021-06-28 | $22.91 | $22.91 | $22.70 | $22.76 | $22.68 | 11,682 |
| 2021-06-25 | $22.87 | $22.97 | $22.82 | $22.94 | $22.86 | 6,824 |
| 2021-06-24 | $22.63 | $22.76 | $22.58 | $22.72 | $22.64 | 6,771 |
| 2021-06-23 | $22.55 | $22.63 | $22.51 | $22.51 | $22.43 | 10,398 |
| 2021-06-22 | $22.47 | $22.55 | $22.36 | $22.55 | $22.47 | 12,329 |
| 2021-06-21 | $22.16 | $22.49 | $22.16 | $22.46 | $22.38 | 7,988 |
| 2021-06-18 | $22.15 | $22.20 | $21.90 | $22.00 | $21.92 | 24,493 |
| 2021-06-17 | $22.79 | $22.83 | $22.23 | $22.41 | $22.32 | 13,361 |
| 2021-06-16 | $22.84 | $22.90 | $22.72 | $22.78 | $22.68 | 21,238 |
| 2021-06-15 | $22.92 | $23.03 | $22.83 | $22.93 | $22.83 | 15,369 |
| 2021-06-14 | $23.17 | $23.17 | $22.88 | $22.93 | $22.83 | 20,838 |
| 2021-06-11 | $23.02 | $23.14 | $22.99 | $23.14 | $23.04 | 14,410 |
| 2021-06-10 | $23.12 | $23.12 | $22.86 | $22.90 | $22.80 | 7,719 |
| 2021-06-09 | $23.23 | $23.23 | $22.98 | $22.98 | $22.88 | 18,125 |
| 2021-06-08 | $22.93 | $23.19 | $22.88 | $23.16 | $23.06 | 17,633 |
| 2021-06-07 | $22.99 | $22.99 | $22.87 | $22.93 | $22.83 | 10,880 |
| 2021-06-04 | $22.90 | $22.95 | $22.80 | $22.91 | $22.81 | 13,528 |
| 2021-06-03 | $22.75 | $22.85 | $22.60 | $22.82 | $22.72 | 13,995 |
| 2021-06-02 | $23.15 | $23.15 | $22.88 | $22.89 | $22.80 | 14,722 |
| 2021-06-01 | $22.98 | $23.05 | $22.93 | $23.03 | $22.93 | 16,200 |
| 2021-05-28 | $22.95 | $22.95 | $22.77 | $22.90 | $22.80 | 9,780 |
| 2021-05-27 | $22.87 | $22.95 | $22.87 | $22.93 | $22.83 | 8,565 |
| 2021-05-26 | $22.60 | $22.77 | $22.60 | $22.74 | $22.64 | 31,994 |
| 2021-05-25 | $22.85 | $22.88 | $22.53 | $22.53 | $22.44 | 17,870 |
| 2021-05-24 | $22.72 | $22.78 | $22.67 | $22.71 | $22.61 | 9,225 |
| 2021-05-21 | $22.65 | $22.71 | $22.56 | $22.58 | $22.49 | 8,767 |
| 2021-05-20 | $22.34 | $22.55 | $22.33 | $22.49 | $22.40 | 7,684 |
| 2021-05-19 | $22.24 | $22.35 | $22.04 | $22.34 | $22.24 | 12,870 |
| 2021-05-18 | $22.81 | $22.96 | $22.58 | $22.58 | $22.49 | 32,399 |
| 2021-05-17 | $22.79 | $22.86 | $22.61 | $22.84 | $22.74 | 18,777 |
| 2021-05-14 | $22.60 | $22.90 | $22.59 | $22.90 | $22.80 | 12,231 |
| 2021-05-13 | $22.07 | $22.51 | $22.07 | $22.42 | $22.33 | 32,201 |
| 2021-05-12 | $22.63 | $22.63 | $22.00 | $22.01 | $21.92 | 30,844 |
| 2021-05-11 | $22.61 | $22.70 | $22.40 | $22.64 | $22.54 | 35,862 |
| 2021-05-10 | $23.25 | $23.25 | $22.91 | $22.91 | $22.82 | 29,768 |
| 2021-05-07 | $22.85 | $23.16 | $22.85 | $23.16 | $23.07 | 7,677 |
| 2021-05-06 | $22.77 | $22.85 | $22.60 | $22.85 | $22.75 | 8,388 |
| 2021-05-05 | $22.81 | $22.92 | $22.75 | $22.84 | $22.75 | 15,900 |
| 2021-05-04 | $22.80 | $22.86 | $22.59 | $22.81 | $22.71 | 36,313 |
| 2021-05-03 | $23.05 | $23.08 | $22.89 | $22.89 | $22.79 | 52,954 |
| 2021-04-30 | $22.99 | $23.06 | $22.80 | $22.83 | $22.73 | 23,225 |
| 2021-04-29 | $23.22 | $23.22 | $22.94 | $23.12 | $23.02 | 17,766 |
| 2021-04-28 | $23.00 | $23.05 | $22.98 | $22.98 | $22.88 | 11,248 |
| 2021-04-27 | $23.00 | $23.03 | $22.91 | $23.00 | $22.90 | 11,548 |
| 2021-04-26 | $22.91 | $22.95 | $22.84 | $22.92 | $22.82 | 57,843 |
| 2021-04-23 | $22.48 | $22.82 | $22.48 | $22.75 | $22.65 | 9,903 |
| 2021-04-22 | $22.62 | $22.68 | $22.34 | $22.42 | $22.33 | 19,287 |
| 2021-04-21 | $22.05 | $22.51 | $22.05 | $22.51 | $22.42 | 13,692 |
| 2021-04-20 | $22.49 | $22.49 | $21.96 | $22.15 | $22.05 | 31,823 |
| 2021-04-19 | $22.71 | $22.74 | $22.46 | $22.54 | $22.45 | 20,314 |
| 2021-04-16 | $22.78 | $22.81 | $22.64 | $22.78 | $22.68 | 19,908 |
| 2021-04-15 | $22.62 | $22.62 | $22.48 | $22.59 | $22.49 | 17,139 |
| 2021-04-14 | $22.42 | $22.64 | $22.42 | $22.44 | $22.34 | 14,850 |
| 2021-04-13 | $22.49 | $22.49 | $22.24 | $22.37 | $22.28 | 21,589 |
| 2021-04-12 | $22.48 | $22.50 | $22.37 | $22.49 | $22.40 | 9,092 |
| 2021-04-09 | $22.35 | $22.47 | $22.30 | $22.47 | $22.37 | 11,698 |
| 2021-04-08 | $22.16 | $22.32 | $22.04 | $22.31 | $22.22 | 20,172 |
| 2021-04-07 | $22.31 | $22.31 | $22.10 | $22.14 | $22.04 | 11,009 |
| 2021-04-06 | $22.31 | $22.46 | $22.31 | $22.32 | $22.23 | 14,707 |
| 2021-04-05 | $22.45 | $22.45 | $22.17 | $22.29 | $22.19 | 24,251 |
| 2021-04-01 | $22.03 | $22.13 | $22.02 | $22.11 | $22.02 | 26,281 |
| 2021-03-31 | $21.88 | $22.05 | $21.85 | $21.90 | $21.81 | 9,671 |
| 2021-03-30 | $21.50 | $21.83 | $21.50 | $21.80 | $21.71 | 8,915 |
| 2021-03-29 | $21.84 | $21.98 | $21.45 | $21.51 | $21.42 | 15,557 |
| 2021-03-26 | $21.68 | $21.94 | $21.55 | $21.94 | $21.84 | 15,123 |
| 2021-03-25 | $20.87 | $21.55 | $20.80 | $21.47 | $21.38 | 11,151 |
| 2021-03-24 | $21.52 | $21.58 | $21.07 | $21.07 | $20.98 | 14,404 |
| 2021-03-23 | $21.72 | $21.72 | $21.15 | $21.22 | $21.13 | 35,844 |
| 2021-03-22 | $22.11 | $22.11 | $21.78 | $21.85 | $21.76 | 20,690 |
| 2021-03-19 | $21.93 | $22.14 | $21.68 | $21.96 | $21.87 | 24,974 |
| 2021-03-18 | $22.30 | $22.54 | $21.89 | $21.94 | $21.83 | 19,475 |
| 2021-03-17 | $22.12 | $22.31 | $21.97 | $22.31 | $22.21 | 40,152 |
| 2021-03-16 | $22.51 | $22.51 | $22.18 | $22.20 | $22.10 | 21,348 |
| 2021-03-15 | $22.46 | $22.47 | $22.17 | $22.47 | $22.36 | 46,293 |
| 2021-03-12 | $22.16 | $22.34 | $22.15 | $22.34 | $22.24 | 21,852 |
| 2021-03-11 | $22.22 | $22.23 | $22.00 | $22.17 | $22.07 | 26,178 |
| 2021-03-10 | $21.75 | $21.90 | $21.72 | $21.82 | $21.71 | 39,807 |
| 2021-03-09 | $21.60 | $21.74 | $21.44 | $21.53 | $21.43 | 26,054 |
| 2021-03-08 | $21.53 | $21.70 | $21.38 | $21.40 | $21.30 | 46,264 |
| 2021-03-05 | $21.05 | $21.36 | $20.40 | $21.30 | $21.20 | 27,350 |
| 2021-03-04 | $21.26 | $21.38 | $20.40 | $20.81 | $20.71 | 41,211 |
| 2021-03-03 | $21.62 | $21.66 | $21.34 | $21.34 | $21.24 | 57,038 |
| 2021-03-02 | $21.78 | $21.85 | $21.50 | $21.51 | $21.41 | 20,514 |
| 2021-03-01 | $21.66 | $21.85 | $21.53 | $21.75 | $21.65 | 19,051 |
| 2021-02-26 | $21.20 | $21.40 | $20.86 | $21.23 | $21.13 | 41,202 |
| 2021-02-25 | $21.75 | $21.84 | $21.04 | $21.16 | $21.06 | 36,931 |
| 2021-02-24 | $21.40 | $21.99 | $21.40 | $21.80 | $21.69 | 34,268 |
| 2021-02-23 | $21.28 | $21.43 | $20.80 | $21.37 | $21.27 | 32,912 |
| 2021-02-22 | $21.41 | $21.55 | $21.28 | $21.39 | $21.29 | 35,332 |
| 2021-02-19 | $21.15 | $21.46 | $21.15 | $21.42 | $21.32 | 35,145 |
| 2021-02-18 | $21.11 | $21.11 | $20.88 | $21.02 | $20.92 | 27,145 |
| 2021-02-17 | $21.22 | $21.26 | $21.02 | $21.23 | $21.13 | 27,133 |
| 2021-02-16 | $21.51 | $21.51 | $21.22 | $21.30 | $21.20 | 36,897 |
| 2021-02-12 | $21.18 | $21.33 | $21.13 | $21.32 | $21.22 | 32,204 |
| 2021-02-11 | $21.15 | $21.24 | $20.95 | $21.16 | $21.06 | 47,489 |
| 2021-02-10 | $21.29 | $21.29 | $20.94 | $21.03 | $20.93 | 48,484 |
| 2021-02-09 | $21.03 | $21.18 | $20.97 | $21.13 | $21.03 | 31,682 |
| 2021-02-08 | $20.89 | $21.03 | $20.80 | $21.03 | $20.93 | 33,164 |
| 2021-02-05 | $20.74 | $20.74 | $20.56 | $20.67 | $20.57 | 161,078 |
| 2021-02-04 | $20.33 | $20.48 | $20.29 | $20.44 | $20.35 | 47,854 |
Fidelity Small-Mid Cap Opportunities ETF (FSMO) News Headlines
Recent Fidelity Small-Mid Cap Opportunities ETF (FSMO) News
Similar Companies to Fidelity Small-Mid Cap Opportunities ETF (FSMO) 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 | -- | -- | -- |