Fidelity Sustainable High Yield ETF (FSYD) Exchange: NYSE ARCA
Data as of April 19, 2024
$45.80 ($0.04) 0.08%
Fidelity Sustainable High Yield ETF - Daily Information
Click for more stock information on Fidelity Sustainable High Yield ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $45.75 |
| Previous Close | $45.80 |
| High | $45.88 |
| Low | $45.75 |
| Adjusted Open | $45.75 |
| Previous Adjusted Close | $45.80 |
| Adjusted High | $45.88 |
| Adjusted Low | $45.75 |
About Fidelity Sustainable High Yield ETF (FSYD)
Fidelity Sustainable High Yield ETF
Invest in Fidelity Sustainable High Yield ETF (FSYD)
Historical Stock Data for Fidelity Sustainable High Yield ETF (FSYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $45.75 | $45.88 | $45.75 | $45.80 | $45.80 | 3,880 |
| 2024-04-18 | $45.73 | $45.76 | $45.73 | $45.76 | $45.76 | 694 |
| 2024-04-17 | $45.76 | $45.83 | $45.69 | $45.73 | $45.73 | 1,651 |
| 2024-04-16 | $45.73 | $45.73 | $45.69 | $45.69 | $45.69 | 3,750 |
| 2024-04-15 | $46.11 | $46.11 | $45.78 | $45.82 | $45.82 | 11,784 |
| 2024-04-12 | $46.09 | $46.09 | $46.02 | $46.06 | $46.06 | 6,361 |
| 2024-04-11 | $46.22 | $46.22 | $46.01 | $46.13 | $46.13 | 2,725 |
| 2024-04-10 | $46.35 | $46.36 | $46.12 | $46.19 | $46.19 | 4,820 |
| 2024-04-09 | $46.52 | $46.60 | $46.50 | $46.58 | $46.58 | 3,346 |
| 2024-04-08 | $46.30 | $46.48 | $46.30 | $46.48 | $46.48 | 8,044 |
| 2024-04-05 | $46.42 | $46.48 | $46.38 | $46.40 | $46.40 | 6,024 |
| 2024-04-04 | $46.63 | $46.64 | $46.38 | $46.41 | $46.41 | 2,696 |
| 2024-04-03 | $46.35 | $46.54 | $46.35 | $46.50 | $46.50 | 7,690 |
| 2024-04-02 | $46.50 | $46.50 | $46.40 | $46.45 | $46.45 | 5,185 |
| 2024-04-01 | $46.80 | $46.80 | $46.56 | $46.62 | $46.62 | 8,728 |
| 2024-03-28 | $46.80 | $46.84 | $46.78 | $46.79 | $46.79 | 4,630 |
| 2024-03-27 | $46.62 | $46.84 | $46.62 | $46.83 | $46.83 | 10,966 |
| 2024-03-26 | $46.64 | $46.69 | $46.60 | $46.60 | $46.60 | 7,838 |
| 2024-03-25 | $46.92 | $46.92 | $46.79 | $46.87 | $46.65 | 12,223 |
| 2024-03-22 | $47.01 | $47.01 | $46.87 | $46.92 | $46.69 | 8,908 |
| 2024-03-21 | $47.10 | $47.10 | $46.92 | $46.95 | $46.72 | 6,247 |
| 2024-03-20 | $46.98 | $46.99 | $46.80 | $46.99 | $46.76 | 13,046 |
| 2024-03-19 | $46.60 | $46.82 | $46.59 | $46.82 | $46.59 | 7,509 |
| 2024-03-18 | $46.65 | $46.65 | $46.58 | $46.64 | $46.42 | 4,285 |
| 2024-03-15 | $46.53 | $46.65 | $46.51 | $46.52 | $46.30 | 4,697 |
| 2024-03-14 | $46.90 | $46.90 | $46.50 | $46.51 | $46.29 | 4,409 |
| 2024-03-13 | $46.73 | $46.82 | $46.73 | $46.77 | $46.55 | 4,049 |
| 2024-03-12 | $46.83 | $46.83 | $46.68 | $46.76 | $46.53 | 4,213 |
| 2024-03-11 | $46.73 | $46.75 | $46.71 | $46.71 | $46.48 | 5,438 |
| 2024-03-08 | $46.95 | $46.95 | $46.77 | $46.77 | $46.54 | 6,631 |
| 2024-03-07 | $46.79 | $46.79 | $46.61 | $46.69 | $46.47 | 5,930 |
| 2024-03-06 | $46.77 | $46.77 | $46.61 | $46.61 | $46.39 | 3,055 |
| 2024-03-05 | $46.67 | $46.67 | $46.49 | $46.54 | $46.31 | 3,372 |
| 2024-03-04 | $46.47 | $46.58 | $46.45 | $46.53 | $46.31 | 5,156 |
| 2024-03-01 | $46.25 | $46.57 | $46.25 | $46.53 | $46.53 | 3,001 |
| 2024-02-29 | $46.29 | $46.38 | $46.29 | $46.32 | $46.32 | 2,679 |
| 2024-02-28 | $46.25 | $46.33 | $46.24 | $46.29 | $46.29 | 3,478 |
| 2024-02-27 | $46.31 | $46.31 | $46.21 | $46.28 | $46.28 | 5,435 |
| 2024-02-26 | $46.69 | $46.69 | $46.49 | $46.49 | $46.26 | 2,776 |
| 2024-02-23 | $46.65 | $46.65 | $46.57 | $46.64 | $46.40 | 2,221 |
| 2024-02-22 | $46.41 | $46.54 | $46.41 | $46.54 | $46.30 | 3,318 |
| 2024-02-21 | $46.41 | $46.45 | $46.33 | $46.38 | $46.14 | 4,446 |
| 2024-02-20 | $46.35 | $46.48 | $46.35 | $46.46 | $46.23 | 4,110 |
| 2024-02-16 | $46.37 | $46.43 | $46.34 | $46.36 | $46.12 | 3,636 |
| 2024-02-15 | $46.48 | $46.50 | $46.42 | $46.49 | $46.26 | 2,286 |
| 2024-02-14 | $46.32 | $46.41 | $46.27 | $46.36 | $46.12 | 4,727 |
| 2024-02-13 | $46.40 | $46.40 | $46.15 | $46.16 | $45.92 | 6,039 |
| 2024-02-12 | $46.69 | $46.74 | $46.52 | $46.52 | $46.29 | 9,135 |
| 2024-02-09 | $46.61 | $46.69 | $46.51 | $46.65 | $46.41 | 9,940 |
| 2024-02-08 | $46.77 | $46.77 | $46.56 | $46.59 | $46.35 | 5,026 |
| 2024-02-07 | $46.55 | $46.64 | $46.41 | $46.59 | $46.35 | 8,878 |
| 2024-02-06 | $46.38 | $46.54 | $46.38 | $46.53 | $46.29 | 6,045 |
| 2024-02-05 | $46.50 | $46.50 | $46.20 | $46.33 | $46.10 | 7,061 |
| 2024-02-02 | $46.55 | $46.55 | $46.46 | $46.52 | $46.28 | 7,949 |
| 2024-02-01 | $46.76 | $46.76 | $46.52 | $46.69 | $46.45 | 9,289 |
| 2024-01-31 | $46.78 | $46.78 | $46.47 | $46.47 | $46.24 | 4,407 |
| 2024-01-30 | $46.64 | $46.64 | $46.49 | $46.55 | $46.31 | 3,490 |
| 2024-01-29 | $46.51 | $46.66 | $46.50 | $46.62 | $46.38 | 6,906 |
| 2024-01-26 | $46.80 | $46.80 | $46.68 | $46.74 | $46.28 | 6,690 |
| 2024-01-25 | $46.69 | $46.82 | $46.63 | $46.81 | $46.35 | 5,193 |
| 2024-01-24 | $46.66 | $46.66 | $46.41 | $46.42 | $45.96 | 5,683 |
| 2024-01-23 | $46.68 | $46.68 | $46.42 | $46.45 | $46.00 | 4,131 |
| 2024-01-22 | $46.62 | $46.62 | $46.47 | $46.49 | $46.03 | 5,796 |
| 2024-01-19 | $46.29 | $46.43 | $46.24 | $46.43 | $46.43 | 1,751 |
| 2024-01-18 | $46.41 | $46.41 | $46.27 | $46.36 | $46.36 | 7,315 |
| 2024-01-17 | $46.26 | $46.33 | $46.24 | $46.33 | $46.33 | 4,672 |
| 2024-01-16 | $46.76 | $46.76 | $46.32 | $46.44 | $46.44 | 4,353 |
| 2024-01-12 | $46.83 | $46.83 | $46.70 | $46.73 | $46.73 | 2,316 |
| 2024-01-11 | $46.58 | $46.67 | $46.47 | $46.62 | $46.62 | 4,264 |
| 2024-01-10 | $46.50 | $46.57 | $46.43 | $46.49 | $46.49 | 2,784 |
| 2024-01-09 | $46.29 | $46.36 | $46.25 | $46.36 | $46.36 | 2,482 |
| 2024-01-08 | $46.14 | $46.34 | $46.10 | $46.29 | $46.29 | 3,777 |
| 2024-01-05 | $46.00 | $46.23 | $45.84 | $45.99 | $45.99 | 4,225 |
| 2024-01-04 | $46.14 | $46.21 | $46.00 | $46.05 | $46.05 | 7,493 |
| 2024-01-03 | $46.28 | $46.34 | $46.11 | $46.22 | $46.22 | 6,614 |
| 2024-01-02 | $46.42 | $46.42 | $46.29 | $46.38 | $46.38 | 2,943 |
| 2023-12-29 | $46.63 | $46.77 | $46.54 | $46.54 | $46.54 | 4,412 |
| 2023-12-28 | $46.79 | $46.79 | $46.56 | $46.65 | $46.65 | 3,049 |
| 2023-12-27 | $46.70 | $46.81 | $46.65 | $46.81 | $46.81 | 1,266 |
| 2023-12-26 | $47.00 | $47.04 | $46.90 | $46.95 | $46.63 | 2,812 |
| 2023-12-22 | $47.02 | $47.03 | $46.84 | $46.84 | $46.84 | 3,139 |
| 2023-12-21 | $46.86 | $46.91 | $46.82 | $46.90 | $46.90 | 2,701 |
| 2023-12-20 | $46.70 | $46.91 | $46.61 | $46.74 | $46.74 | 6,083 |
| 2023-12-19 | $46.75 | $46.87 | $46.62 | $46.78 | $46.78 | 3,457 |
| 2023-12-18 | $46.61 | $46.61 | $46.44 | $46.60 | $46.60 | 4,149 |
| 2023-12-15 | $46.62 | $46.62 | $46.50 | $46.53 | $46.53 | 3,071 |
| 2023-12-14 | $46.53 | $46.68 | $46.44 | $46.56 | $46.56 | 3,047 |
| 2023-12-13 | $45.68 | $46.22 | $45.60 | $46.22 | $46.22 | 3,404 |
| 2023-12-12 | $45.47 | $45.61 | $45.34 | $45.59 | $45.59 | 2,184 |
| 2023-12-11 | $45.48 | $45.48 | $45.33 | $45.46 | $45.46 | 4,325 |
| 2023-12-08 | $45.49 | $45.59 | $45.43 | $45.53 | $45.53 | 4,652 |
| 2023-12-07 | $45.48 | $45.64 | $45.48 | $45.58 | $45.58 | 2,236 |
| 2023-12-06 | $45.50 | $45.58 | $45.45 | $45.46 | $45.46 | 3,993 |
| 2023-12-05 | $45.40 | $45.50 | $45.40 | $45.45 | $45.45 | 3,377 |
| 2023-12-04 | $45.16 | $45.40 | $45.16 | $45.40 | $45.40 | 778 |
| 2023-12-01 | $45.16 | $45.47 | $45.16 | $45.47 | $45.47 | 6,174 |
| 2023-11-30 | $45.27 | $45.27 | $44.99 | $45.10 | $45.10 | 1,133 |
| 2023-11-29 | $45.05 | $45.25 | $45.05 | $45.18 | $45.18 | 2,598 |
| 2023-11-28 | $44.66 | $44.92 | $44.66 | $44.92 | $44.92 | 1,220 |
| 2023-11-27 | $45.00 | $45.08 | $44.97 | $45.05 | $44.80 | 2,491 |
| 2023-11-24 | $45.00 | $45.01 | $44.92 | $45.01 | $44.75 | 1,931 |
| 2023-11-22 | $44.90 | $45.00 | $44.90 | $45.00 | $44.74 | 1,579 |
| 2023-11-21 | $44.90 | $44.90 | $44.80 | $44.87 | $44.62 | 1,130 |
| 2023-11-20 | $44.83 | $44.86 | $44.74 | $44.86 | $44.61 | 2,817 |
| 2023-11-17 | $44.66 | $44.75 | $44.66 | $44.75 | $44.75 | 626 |
| 2023-11-16 | $44.66 | $44.66 | $44.54 | $44.65 | $44.65 | 629 |
| 2023-11-15 | $44.63 | $44.64 | $44.61 | $44.61 | $44.61 | 1,390 |
| 2023-11-14 | $44.60 | $44.78 | $44.60 | $44.70 | $44.70 | 2,134 |
| 2023-11-13 | $44.15 | $44.25 | $44.15 | $44.24 | $44.24 | 2,387 |
| 2023-11-10 | $44.21 | $44.32 | $44.21 | $44.29 | $44.29 | 1,115 |
| 2023-11-09 | $44.37 | $44.41 | $44.11 | $44.11 | $44.11 | 4,718 |
| 2023-11-08 | $44.43 | $44.43 | $44.35 | $44.39 | $44.39 | 1,914 |
| 2023-11-07 | $44.40 | $44.40 | $44.32 | $44.34 | $44.34 | 2,662 |
| 2023-11-06 | $44.60 | $44.60 | $44.36 | $44.36 | $44.36 | 1,474 |
| 2023-11-03 | $44.55 | $44.65 | $44.35 | $44.65 | $44.65 | 5,794 |
| 2023-11-02 | $44.24 | $44.24 | $44.06 | $44.17 | $44.17 | 2,446 |
| 2023-11-01 | $43.39 | $43.72 | $43.28 | $43.72 | $43.72 | 2,774 |
| 2023-10-31 | $43.43 | $43.50 | $43.40 | $43.40 | $43.40 | 1,692 |
| 2023-10-30 | $43.17 | $43.22 | $43.17 | $43.22 | $43.22 | 1,275 |
| 2023-10-27 | $43.33 | $43.33 | $43.13 | $43.18 | $43.18 | 2,947 |
| 2023-10-26 | $43.48 | $43.58 | $43.43 | $43.54 | $43.27 | 2,236 |
| 2023-10-25 | $43.51 | $43.51 | $43.42 | $43.42 | $43.14 | 3,874 |
| 2023-10-24 | $43.66 | $43.66 | $43.66 | $43.66 | $43.39 | 342 |
| 2023-10-23 | $43.17 | $43.46 | $43.17 | $43.46 | $43.19 | 1,306 |
| 2023-10-20 | $43.31 | $43.35 | $43.24 | $43.30 | $43.03 | 1,772 |
| 2023-10-19 | $43.35 | $43.35 | $43.29 | $43.31 | $43.03 | 1,613 |
| 2023-10-18 | $43.58 | $43.58 | $43.36 | $43.36 | $43.08 | 1,883 |
| 2023-10-17 | $43.69 | $43.69 | $43.50 | $43.64 | $43.36 | 1,346 |
| 2023-10-16 | $43.81 | $43.89 | $43.73 | $43.80 | $43.52 | 4,839 |
| 2023-10-13 | $44.06 | $44.06 | $43.83 | $43.83 | $43.83 | 1,743 |
| 2023-10-12 | $43.93 | $43.93 | $43.85 | $43.85 | $43.85 | 1,235 |
| 2023-10-11 | $44.23 | $44.23 | $44.02 | $44.09 | $44.09 | 969 |
| 2023-10-10 | $44.10 | $44.15 | $44.08 | $44.08 | $44.08 | 1,739 |
| 2023-10-09 | $43.86 | $44.09 | $43.86 | $44.09 | $44.09 | 3,021 |
| 2023-10-06 | $43.53 | $43.80 | $43.51 | $43.80 | $43.80 | 1,327 |
| 2023-10-05 | $43.83 | $43.83 | $43.70 | $43.72 | $43.72 | 1,280 |
| 2023-10-04 | $43.62 | $43.76 | $43.58 | $43.76 | $43.76 | 2,017 |
| 2023-10-03 | $43.91 | $43.91 | $43.54 | $43.60 | $43.60 | 2,844 |
| 2023-10-02 | $44.24 | $44.25 | $43.98 | $44.03 | $44.03 | 2,336 |
| 2023-09-29 | $44.49 | $44.49 | $44.32 | $44.33 | $44.33 | 773 |
| 2023-09-28 | $44.06 | $44.39 | $44.06 | $44.33 | $44.33 | 3,862 |
| 2023-09-27 | $44.21 | $44.23 | $44.07 | $44.16 | $44.16 | 2,214 |
| 2023-09-26 | $44.58 | $44.62 | $44.48 | $44.48 | $44.23 | 3,510 |
| 2023-09-25 | $44.68 | $44.69 | $44.66 | $44.67 | $44.42 | 2,982 |
| 2023-09-22 | $44.81 | $44.89 | $44.74 | $44.74 | $44.48 | 1,188 |
| 2023-09-21 | $44.85 | $44.85 | $44.71 | $44.71 | $44.46 | 2,608 |
| 2023-09-20 | $45.18 | $45.23 | $45.03 | $45.03 | $44.77 | 2,175 |
| 2023-09-19 | $45.10 | $45.10 | $45.06 | $45.06 | $44.81 | 859 |
| 2023-09-18 | $45.20 | $45.20 | $45.14 | $45.16 | $44.90 | 836 |
| 2023-09-15 | $45.24 | $45.24 | $45.15 | $45.19 | $44.94 | 2,613 |
| 2023-09-14 | $45.30 | $45.37 | $45.22 | $45.30 | $45.05 | 1,582 |
| 2023-09-13 | $45.21 | $45.24 | $45.19 | $45.21 | $44.95 | 2,718 |
| 2023-09-12 | $45.17 | $45.21 | $45.16 | $45.16 | $44.91 | 423 |
| 2023-09-11 | $45.21 | $45.23 | $45.18 | $45.21 | $44.96 | 2,692 |
| 2023-09-08 | $45.20 | $45.25 | $45.14 | $45.15 | $44.90 | 1,010 |
| 2023-09-07 | $45.13 | $45.29 | $45.13 | $45.19 | $44.94 | 1,167 |
| 2023-09-06 | $45.19 | $45.19 | $45.10 | $45.13 | $44.87 | 1,785 |
| 2023-09-05 | $45.46 | $45.46 | $45.24 | $45.24 | $44.98 | 1,909 |
| 2023-09-01 | $45.78 | $45.78 | $45.40 | $45.44 | $45.19 | 4,098 |
| 2023-08-31 | $45.35 | $45.50 | $45.35 | $45.45 | $45.45 | 2,609 |
| 2023-08-30 | $45.46 | $45.47 | $45.38 | $45.38 | $45.38 | 720 |
| 2023-08-29 | $45.33 | $45.41 | $45.28 | $45.41 | $45.41 | 1,017 |
| 2023-08-28 | $45.41 | $45.41 | $45.30 | $45.40 | $45.14 | 468 |
| 2023-08-25 | $45.10 | $45.26 | $45.06 | $45.21 | $44.95 | 7,537 |
| 2023-08-24 | $45.19 | $45.22 | $44.97 | $44.97 | $44.71 | 1,616 |
| 2023-08-23 | $45.25 | $45.37 | $45.25 | $45.33 | $45.06 | 1,014 |
| 2023-08-22 | $45.04 | $45.05 | $44.94 | $45.02 | $44.75 | 2,358 |
| 2023-08-21 | $45.20 | $45.20 | $44.87 | $44.99 | $44.73 | 2,984 |
| 2023-08-18 | $45.07 | $45.10 | $44.99 | $44.99 | $44.99 | 2,798 |
| 2023-08-17 | $45.17 | $45.17 | $44.96 | $44.96 | $44.96 | 3,723 |
| 2023-08-16 | $45.39 | $45.39 | $45.18 | $45.18 | $45.18 | 2,187 |
| 2023-08-15 | $45.32 | $45.41 | $45.32 | $45.37 | $45.37 | 1,686 |
| 2023-08-14 | $45.46 | $45.52 | $45.38 | $45.49 | $45.49 | 946 |
| 2023-08-11 | $45.56 | $45.56 | $45.47 | $45.47 | $45.47 | 2,247 |
| 2023-08-10 | $45.78 | $45.78 | $45.64 | $45.64 | $45.64 | 890 |
| 2023-08-09 | $45.74 | $45.74 | $45.64 | $45.68 | $45.68 | 442 |
| 2023-08-08 | $45.58 | $45.71 | $45.54 | $45.71 | $45.71 | 1,680 |
| 2023-08-07 | $45.72 | $45.72 | $45.59 | $45.64 | $45.64 | 2,212 |
| 2023-08-04 | $45.47 | $45.70 | $45.47 | $45.52 | $45.52 | 1,180 |
| 2023-08-03 | $45.30 | $45.40 | $45.22 | $45.30 | $45.30 | 5,312 |
| 2023-08-02 | $45.37 | $45.44 | $45.31 | $45.44 | $45.44 | 1,421 |
| 2023-08-01 | $45.70 | $45.70 | $45.54 | $45.55 | $45.55 | 1,509 |
| 2023-07-31 | $45.87 | $45.87 | $45.74 | $45.82 | $45.82 | 4,740 |
| 2023-07-28 | $45.64 | $45.69 | $45.64 | $45.68 | $45.68 | 3,546 |
| 2023-07-27 | $45.90 | $45.90 | $45.39 | $45.44 | $45.44 | 3,809 |
| 2023-07-26 | $45.85 | $46.07 | $45.79 | $46.05 | $45.78 | 4,572 |
| 2023-07-25 | $46.00 | $46.00 | $45.80 | $45.82 | $45.55 | 3,820 |
| 2023-07-24 | $46.04 | $46.04 | $45.91 | $45.93 | $45.66 | 4,894 |
| 2023-07-21 | $45.87 | $46.02 | $45.87 | $45.97 | $45.97 | 1,905 |
| 2023-07-20 | $45.91 | $45.91 | $45.80 | $45.88 | $45.88 | 1,061 |
| 2023-07-19 | $46.09 | $46.10 | $46.04 | $46.05 | $46.05 | 2,259 |
| 2023-07-18 | $45.93 | $46.00 | $45.93 | $45.97 | $45.97 | 945 |
| 2023-07-17 | $45.83 | $45.90 | $45.73 | $45.88 | $45.88 | 2,475 |
| 2023-07-14 | $46.09 | $46.09 | $45.74 | $45.74 | $45.74 | 1,528 |
| 2023-07-13 | $46.05 | $46.09 | $45.97 | $46.09 | $46.09 | 907 |
| 2023-07-12 | $45.69 | $45.76 | $45.68 | $45.76 | $45.76 | 579 |
| 2023-07-11 | $45.27 | $45.42 | $45.27 | $45.41 | $45.41 | 3,304 |
| 2023-07-10 | $45.02 | $45.20 | $45.02 | $45.20 | $45.20 | 1,631 |
| 2023-07-07 | $44.85 | $45.24 | $44.85 | $44.97 | $44.97 | 2,233 |
| 2023-07-06 | $44.88 | $44.89 | $44.88 | $44.89 | $44.89 | 455 |
| 2023-07-05 | $45.26 | $45.26 | $45.17 | $45.22 | $45.22 | 466 |
| 2023-07-03 | $45.40 | $45.40 | $45.31 | $45.35 | $45.35 | 3,173 |
| 2023-06-30 | $45.41 | $45.48 | $45.28 | $45.45 | $45.45 | 1,998 |
| 2023-06-29 | $45.11 | $45.17 | $45.08 | $45.15 | $45.15 | 759 |
| 2023-06-28 | $45.19 | $45.24 | $45.19 | $45.24 | $45.24 | 1,061 |
| 2023-06-27 | $45.15 | $45.34 | $45.15 | $45.28 | $45.01 | 2,053 |
| 2023-06-26 | $45.21 | $45.21 | $45.15 | $45.15 | $44.89 | 610 |
| 2023-06-23 | $45.10 | $45.11 | $45.07 | $45.08 | $44.81 | 857 |
| 2023-06-22 | $45.31 | $45.31 | $45.20 | $45.23 | $44.97 | 1,573 |
| 2023-06-21 | $45.40 | $45.41 | $45.36 | $45.39 | $45.13 | 611 |
| 2023-06-20 | $45.61 | $45.61 | $45.54 | $45.54 | $45.28 | 2,005 |
| 2023-06-16 | $45.67 | $45.67 | $45.55 | $45.57 | $45.30 | 1,559 |
| 2023-06-15 | $45.62 | $45.68 | $45.54 | $45.65 | $45.65 | 1,052 |
| 2023-06-14 | $45.48 | $45.48 | $45.47 | $45.47 | $45.47 | 369 |
| 2023-06-13 | $45.48 | $45.56 | $45.43 | $45.43 | $45.43 | 853 |
| 2023-06-12 | $45.51 | $45.51 | $45.32 | $45.41 | $45.41 | 647 |
| 2023-06-09 | $45.50 | $45.50 | $45.41 | $45.41 | $45.41 | 2,300 |
| 2023-06-08 | $45.45 | $45.45 | $45.42 | $45.42 | $45.42 | 119 |
| 2023-06-07 | $45.28 | $45.30 | $45.09 | $45.10 | $45.10 | 1,458 |
| 2023-06-06 | $45.13 | $45.33 | $45.13 | $45.33 | $45.33 | 3,587 |
| 2023-06-05 | $45.25 | $45.25 | $45.17 | $45.20 | $45.20 | 1,600 |
| 2023-06-02 | $45.20 | $45.27 | $45.12 | $45.26 | $45.26 | 914 |
| 2023-06-01 | $44.82 | $45.06 | $44.82 | $44.98 | $44.98 | 2,171 |
| 2023-05-31 | $44.79 | $44.79 | $44.64 | $44.73 | $44.73 | 566 |
| 2023-05-30 | $44.75 | $44.84 | $44.71 | $44.84 | $44.84 | 337 |
| 2023-05-26 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 43 |
| 2023-05-25 | $44.70 | $44.70 | $44.65 | $44.65 | $44.39 | 1,912 |
| 2023-05-24 | $44.88 | $44.88 | $44.69 | $44.69 | $44.43 | 499 |
| 2023-05-23 | $45.09 | $45.09 | $45.01 | $45.01 | $44.75 | 806 |
| 2023-05-22 | $45.23 | $45.25 | $45.23 | $45.25 | $44.99 | 252 |
| 2023-05-19 | $45.05 | $45.05 | $45.02 | $45.02 | $44.76 | 2,136 |
| 2023-05-18 | $45.03 | $45.03 | $45.03 | $45.03 | $44.77 | 354 |
| 2023-05-17 | $45.13 | $45.13 | $45.00 | $45.00 | $44.74 | 109 |
| 2023-05-16 | $44.86 | $44.86 | $44.86 | $44.86 | $44.60 | 174 |
| 2023-05-15 | $45.24 | $45.25 | $45.22 | $45.22 | $44.96 | 450 |
| 2023-05-12 | $45.36 | $45.36 | $45.25 | $45.25 | $44.99 | 704 |
| 2023-05-11 | $45.42 | $45.45 | $45.42 | $45.45 | $45.19 | 227 |
| 2023-05-10 | $45.40 | $45.51 | $45.31 | $45.51 | $45.25 | 1,380 |
| 2023-05-09 | $45.15 | $45.24 | $45.15 | $45.21 | $44.95 | 610 |
| 2023-05-08 | $45.28 | $45.28 | $45.28 | $45.28 | $45.02 | 124 |
| 2023-05-05 | $45.28 | $45.37 | $45.28 | $45.37 | $45.11 | 272 |
| 2023-05-04 | $45.10 | $45.10 | $44.85 | $45.06 | $44.80 | 3,274 |
| 2023-05-03 | $45.31 | $45.39 | $45.21 | $45.21 | $44.95 | 1,344 |
| 2023-05-02 | $45.26 | $45.28 | $45.22 | $45.28 | $45.02 | 809 |
| 2023-05-01 | $45.51 | $45.51 | $45.31 | $45.31 | $45.05 | 1,844 |
| 2023-04-28 | $45.51 | $45.56 | $45.46 | $45.51 | $45.25 | 2,671 |
| 2023-04-27 | $45.28 | $45.43 | $45.28 | $45.39 | $45.13 | 1,226 |
| 2023-04-26 | $45.20 | $45.20 | $45.11 | $45.15 | $44.89 | 1,076 |
| 2023-04-25 | $45.70 | $45.72 | $45.61 | $45.61 | $45.10 | 5,221 |
| 2023-04-24 | $45.64 | $45.73 | $45.64 | $45.73 | $45.22 | 2,240 |
| 2023-04-21 | $45.59 | $45.59 | $45.52 | $45.58 | $45.07 | 977 |
| 2023-04-20 | $45.38 | $45.49 | $45.38 | $45.45 | $44.94 | 2,501 |
| 2023-04-19 | $45.52 | $45.52 | $45.47 | $45.47 | $44.96 | 620 |
| 2023-04-18 | $45.63 | $45.63 | $45.63 | $45.63 | $45.12 | 153 |
| 2023-04-17 | $45.66 | $45.66 | $45.44 | $45.55 | $45.04 | 3,097 |
| 2023-04-14 | $45.74 | $45.74 | $45.66 | $45.66 | $45.14 | 758 |
| 2023-04-13 | $45.75 | $45.77 | $45.75 | $45.77 | $45.25 | 400 |
| 2023-04-12 | $45.40 | $45.44 | $45.40 | $45.44 | $44.93 | 1,194 |
| 2023-04-11 | $45.44 | $45.49 | $45.44 | $45.47 | $44.96 | 654 |
| 2023-04-10 | $45.37 | $45.37 | $45.14 | $45.32 | $44.81 | 4,034 |
| 2023-04-06 | $45.07 | $45.43 | $45.07 | $45.36 | $44.85 | 958 |
| 2023-04-05 | $45.20 | $45.20 | $45.13 | $45.13 | $44.63 | 428 |
| 2023-04-04 | $45.58 | $45.58 | $45.42 | $45.42 | $44.91 | 887 |
| 2023-04-03 | $45.63 | $45.64 | $45.59 | $45.64 | $45.13 | 1,543 |
| 2023-03-31 | $45.33 | $45.66 | $45.33 | $45.66 | $45.15 | 635 |
| 2023-03-30 | $44.90 | $45.14 | $44.90 | $45.14 | $44.63 | 1,759 |
| 2023-03-29 | $44.43 | $44.83 | $44.43 | $44.83 | $44.33 | 280 |
| 2023-03-28 | $44.45 | $44.51 | $44.45 | $44.51 | $43.76 | 535 |
| 2023-03-27 | $44.54 | $44.54 | $44.54 | $44.54 | $43.80 | 56 |
| 2023-03-24 | $44.62 | $44.65 | $44.53 | $44.62 | $43.87 | 4,180 |
| 2023-03-23 | $45.06 | $45.06 | $44.69 | $44.69 | $43.94 | 267 |
| 2023-03-22 | $44.97 | $45.23 | $44.74 | $44.87 | $44.12 | 7,124 |
| 2023-03-21 | $44.60 | $44.82 | $44.60 | $44.82 | $44.07 | 1,042 |
| 2023-03-20 | $44.38 | $44.38 | $44.25 | $44.28 | $43.54 | 511 |
| 2023-03-17 | $44.52 | $44.59 | $44.36 | $44.39 | $44.39 | 1,832 |
| 2023-03-16 | $44.76 | $44.76 | $44.67 | $44.67 | $44.67 | 559 |
| 2023-03-15 | $44.30 | $44.36 | $44.29 | $44.36 | $44.36 | 756 |
| 2023-03-14 | $44.66 | $44.80 | $44.59 | $44.63 | $44.63 | 1,759 |
| 2023-03-13 | $44.67 | $44.68 | $44.20 | $44.26 | $44.26 | 2,545 |
| 2023-03-10 | $44.70 | $44.70 | $44.54 | $44.54 | $44.54 | 618 |
| 2023-03-09 | $44.94 | $45.09 | $44.59 | $44.63 | $44.63 | 3,774 |
| 2023-03-08 | $45.11 | $45.11 | $44.81 | $44.90 | $44.90 | 4,988 |
| 2023-03-07 | $45.16 | $45.28 | $45.14 | $45.14 | $45.14 | 2,792 |
| 2023-03-06 | $45.61 | $45.61 | $45.39 | $45.39 | $45.39 | 3,445 |
| 2023-03-03 | $45.14 | $45.44 | $45.14 | $45.43 | $45.43 | 1,823 |
| 2023-03-02 | $44.71 | $44.97 | $44.71 | $44.97 | $44.97 | 1,679 |
| 2023-03-01 | $45.05 | $45.05 | $44.89 | $44.90 | $44.90 | 2,688 |
| 2023-02-28 | $45.02 | $45.02 | $45.01 | $45.01 | $45.01 | 327 |
| 2023-02-27 | $44.96 | $45.09 | $44.96 | $45.09 | $45.09 | 766 |
| 2023-02-24 | $44.72 | $44.85 | $44.67 | $44.79 | $44.79 | 726 |
| 2023-02-23 | $45.33 | $45.33 | $45.33 | $45.33 | $45.08 | 1,137 |
| 2023-02-22 | $44.86 | $44.94 | $44.86 | $44.89 | $44.65 | 443 |
| 2023-02-21 | $44.99 | $44.99 | $44.61 | $44.61 | $44.36 | 2,527 |
| 2023-02-17 | $44.90 | $45.37 | $44.90 | $45.37 | $45.12 | 683 |
| 2023-02-16 | $45.19 | $45.33 | $45.19 | $45.20 | $44.95 | 26,260 |
| 2023-02-15 | $45.30 | $45.54 | $45.30 | $45.54 | $45.29 | 600 |
| 2023-02-14 | $45.44 | $45.60 | $45.23 | $45.55 | $45.30 | 72,565 |
| 2023-02-13 | $45.40 | $45.61 | $45.40 | $45.56 | $45.30 | 1,634 |
| 2023-02-10 | $45.76 | $45.76 | $45.31 | $45.39 | $45.14 | 5,368 |
| 2023-02-09 | $46.13 | $46.13 | $45.80 | $45.80 | $45.55 | 1,136 |
| 2023-02-08 | $46.21 | $46.22 | $46.13 | $46.15 | $45.89 | 892 |
| 2023-02-07 | $46.15 | $46.34 | $46.07 | $46.34 | $46.08 | 1,715 |
| 2023-02-06 | $46.14 | $46.16 | $46.10 | $46.12 | $45.87 | 1,388 |
| 2023-02-03 | $46.46 | $46.55 | $46.35 | $46.35 | $46.09 | 6,387 |
| 2023-02-02 | $46.78 | $46.86 | $46.72 | $46.81 | $46.56 | 5,549 |
| 2023-02-01 | $46.00 | $46.45 | $45.99 | $46.45 | $46.20 | 2,251 |
| 2023-01-31 | $45.85 | $46.02 | $45.85 | $46.02 | $45.76 | 493 |
| 2023-01-30 | $45.78 | $45.78 | $45.67 | $45.67 | $45.42 | 1,168 |
| 2023-01-27 | $45.98 | $46.00 | $45.85 | $45.93 | $45.68 | 2,239 |
| 2023-01-26 | $46.29 | $46.30 | $46.28 | $46.30 | $45.82 | 26,117 |
| 2023-01-25 | $46.06 | $46.19 | $46.05 | $46.19 | $45.71 | 394 |
| 2023-01-24 | $46.09 | $46.16 | $46.09 | $46.16 | $45.69 | 1,245 |
| 2023-01-23 | $46.25 | $46.25 | $46.10 | $46.11 | $45.64 | 2,178 |
| 2023-01-20 | $45.89 | $46.12 | $45.89 | $46.12 | $45.65 | 1,421 |
| 2023-01-19 | $46.10 | $46.10 | $46.01 | $46.01 | $45.54 | 388 |
| 2023-01-18 | $46.60 | $46.60 | $46.29 | $46.29 | $45.81 | 938 |
| 2023-01-17 | $46.26 | $46.26 | $46.22 | $46.23 | $45.75 | 4,058 |
| 2023-01-13 | $46.17 | $46.36 | $46.17 | $46.36 | $45.89 | 2,062 |
| 2023-01-12 | $45.99 | $46.32 | $45.99 | $46.32 | $45.85 | 2,223 |
| 2023-01-11 | $45.91 | $46.00 | $45.86 | $46.00 | $45.53 | 3,554 |
| 2023-01-10 | $45.70 | $45.71 | $45.62 | $45.69 | $45.22 | 1,522 |
| 2023-01-09 | $45.67 | $45.67 | $45.67 | $45.67 | $45.21 | 188 |
| 2023-01-06 | $45.44 | $45.64 | $45.44 | $45.58 | $45.11 | 1,049 |
| 2023-01-05 | $44.90 | $44.95 | $44.89 | $44.95 | $44.49 | 1,215 |
| 2023-01-04 | $44.60 | $45.01 | $44.60 | $45.01 | $44.55 | 1,286 |
| 2023-01-03 | $44.45 | $44.48 | $44.45 | $44.46 | $44.01 | 395 |
| 2022-12-30 | $44.34 | $44.43 | $44.34 | $44.43 | $44.43 | 1,501 |
| 2022-12-29 | $44.38 | $44.45 | $44.38 | $44.45 | $44.45 | 327 |
| 2022-12-28 | $44.33 | $44.33 | $43.80 | $43.80 | $43.80 | 1,212 |
| 2022-12-27 | $44.84 | $44.84 | $44.62 | $44.62 | $44.33 | 591 |
| 2022-12-23 | $44.84 | $45.10 | $44.84 | $45.10 | $44.82 | 1,144 |
| 2022-12-22 | $45.03 | $45.03 | $44.95 | $44.95 | $44.67 | 824 |
| 2022-12-21 | $45.19 | $45.20 | $45.19 | $45.20 | $44.92 | 372 |
| 2022-12-20 | $44.83 | $44.83 | $44.80 | $44.80 | $44.51 | 459 |
| 2022-12-19 | $45.06 | $45.06 | $44.89 | $44.89 | $44.60 | 859 |
| 2022-12-16 | $45.30 | $45.30 | $45.08 | $45.14 | $44.85 | 3,773 |
| 2022-12-15 | $45.37 | $45.38 | $45.37 | $45.38 | $45.09 | 293 |
| 2022-12-14 | $45.74 | $45.74 | $45.51 | $45.59 | $45.30 | 938 |
| 2022-12-13 | $45.53 | $45.80 | $45.53 | $45.80 | $45.51 | 427 |
| 2022-12-12 | $45.19 | $45.23 | $45.18 | $45.23 | $44.94 | 1,182 |
| 2022-12-09 | $45.17 | $45.17 | $45.10 | $45.10 | $44.81 | 1,379 |
| 2022-12-08 | $45.04 | $45.04 | $45.04 | $45.04 | $44.76 | 35 |
| 2022-12-07 | $45.04 | $45.04 | $45.04 | $45.04 | $44.75 | 54 |
| 2022-12-06 | $44.95 | $44.95 | $44.78 | $44.78 | $44.49 | 356 |
| 2022-12-05 | $45.15 | $45.15 | $44.90 | $44.95 | $44.67 | 1,345 |
| 2022-12-02 | $45.00 | $45.33 | $45.00 | $45.33 | $45.33 | 200 |
| 2022-12-01 | $45.27 | $45.39 | $45.15 | $45.35 | $45.35 | 7,536 |
| 2022-11-30 | $44.54 | $45.20 | $44.54 | $45.20 | $45.20 | 329 |
| 2022-11-29 | $44.30 | $44.60 | $44.30 | $44.60 | $44.60 | 954 |
| 2022-11-28 | $44.77 | $44.77 | $44.36 | $44.36 | $44.36 | 199 |
| 2022-11-25 | $45.15 | $45.15 | $45.07 | $45.07 | $44.83 | 1,371 |
| 2022-11-23 | $45.11 | $45.16 | $45.10 | $45.16 | $45.16 | 350 |
| 2022-11-22 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 134 |
| 2022-11-21 | $44.62 | $44.62 | $44.60 | $44.60 | $44.60 | 344 |
| 2022-11-18 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 64 |
| 2022-11-17 | $44.47 | $44.59 | $44.47 | $44.58 | $44.58 | 730 |
| 2022-11-16 | $44.84 | $44.84 | $44.78 | $44.78 | $44.78 | 312 |
| 2022-11-15 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 161 |
| 2022-11-14 | $44.73 | $44.73 | $44.47 | $44.47 | $44.47 | 508 |
| 2022-11-11 | $44.70 | $44.87 | $44.66 | $44.87 | $44.87 | 328 |
| 2022-11-10 | $44.61 | $44.73 | $44.61 | $44.73 | $44.73 | 839 |
| 2022-11-09 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 89 |
| 2022-11-08 | $44.18 | $44.18 | $44.05 | $44.05 | $44.05 | 1,347 |
| 2022-11-07 | $44.18 | $44.18 | $44.01 | $44.06 | $44.06 | 756 |
| 2022-11-04 | $43.85 | $44.06 | $43.85 | $44.06 | $44.06 | 313 |
| 2022-11-03 | $43.91 | $43.94 | $43.85 | $43.85 | $43.85 | 1,314 |
| 2022-11-02 | $44.44 | $44.45 | $44.05 | $44.05 | $44.05 | 1,048 |
| 2022-11-01 | $44.28 | $44.49 | $44.24 | $44.49 | $44.49 | 2,717 |
| 2022-10-31 | $44.81 | $44.81 | $44.24 | $44.24 | $44.24 | 3,840 |
| 2022-10-28 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 149 |
| 2022-10-27 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 44 |
| 2022-10-26 | $44.27 | $44.37 | $44.27 | $44.37 | $44.14 | 129 |
| 2022-10-25 | $44.31 | $44.31 | $44.31 | $44.31 | $44.08 | 32 |
| 2022-10-24 | $43.90 | $43.92 | $43.90 | $43.92 | $43.70 | 1,153 |
| 2022-10-21 | $43.76 | $43.87 | $43.76 | $43.87 | $43.65 | 918 |
| 2022-10-20 | $43.85 | $43.86 | $43.52 | $43.52 | $43.30 | 1,216 |
| 2022-10-19 | $43.78 | $44.03 | $43.75 | $43.75 | $43.53 | 4,511 |
| 2022-10-18 | $44.41 | $44.41 | $44.14 | $44.14 | $43.91 | 608 |
| 2022-10-17 | $43.88 | $43.88 | $43.88 | $43.88 | $43.66 | 260 |
| 2022-10-14 | $43.34 | $43.37 | $43.34 | $43.37 | $43.15 | 618 |
| 2022-10-13 | $43.03 | $43.64 | $43.03 | $43.64 | $43.41 | 717 |
| 2022-10-12 | $43.55 | $43.55 | $43.55 | $43.55 | $43.33 | 113 |
| 2022-10-11 | $43.41 | $43.41 | $43.41 | $43.41 | $43.19 | 439 |
| 2022-10-10 | $43.14 | $43.29 | $43.14 | $43.29 | $43.07 | 217 |
| 2022-10-07 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 202 |
| 2022-10-06 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 4 |
| 2022-10-05 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 192 |
| 2022-10-04 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 181 |
| 2022-10-03 | $43.72 | $43.72 | $43.66 | $43.71 | $43.71 | 1,086 |
| 2022-09-30 | $43.22 | $43.22 | $43.21 | $43.21 | $43.21 | 364 |
| 2022-09-29 | $43.51 | $43.51 | $43.36 | $43.36 | $43.36 | 426 |
| 2022-09-28 | $43.32 | $43.75 | $43.32 | $43.75 | $43.75 | 233 |
| 2022-09-27 | $43.31 | $43.32 | $43.27 | $43.27 | $43.05 | 457 |
| 2022-09-26 | $43.57 | $43.57 | $43.32 | $43.32 | $43.11 | 1,211 |
| 2022-09-23 | $43.87 | $43.87 | $43.76 | $43.84 | $43.62 | 842 |
| 2022-09-22 | $44.25 | $44.36 | $44.25 | $44.36 | $44.14 | 1,833 |
| 2022-09-21 | $44.74 | $44.97 | $44.61 | $44.61 | $44.39 | 509 |
| 2022-09-20 | $44.76 | $44.76 | $44.75 | $44.75 | $44.52 | 331 |
| 2022-09-19 | $44.78 | $45.14 | $44.78 | $45.14 | $44.92 | 1,883 |
| 2022-09-16 | $44.82 | $44.96 | $44.82 | $44.96 | $44.73 | 449 |
| 2022-09-15 | $45.08 | $45.08 | $44.98 | $44.98 | $44.75 | 276 |
| 2022-09-14 | $45.50 | $45.50 | $45.23 | $45.23 | $45.00 | 276 |
| 2022-09-13 | $45.52 | $45.52 | $45.23 | $45.23 | $45.00 | 484 |
| 2022-09-12 | $46.14 | $46.14 | $46.14 | $46.14 | $45.91 | 40 |
| 2022-09-09 | $46.05 | $46.05 | $45.97 | $46.02 | $46.02 | 235 |
| 2022-09-08 | $45.72 | $45.83 | $45.71 | $45.83 | $45.83 | 1,087 |
| 2022-09-07 | $45.50 | $45.67 | $45.50 | $45.67 | $45.67 | 190 |
| 2022-09-06 | $45.19 | $45.19 | $45.14 | $45.14 | $45.14 | 122 |
| 2022-09-02 | $45.56 | $45.56 | $45.22 | $45.22 | $45.22 | 139 |
| 2022-09-01 | $44.91 | $45.26 | $44.91 | $45.26 | $45.26 | 152 |
| 2022-08-31 | $45.25 | $45.25 | $45.14 | $45.14 | $45.14 | 162 |
| 2022-08-30 | $45.32 | $45.47 | $45.32 | $45.44 | $45.44 | 2,858 |
| 2022-08-29 | $45.54 | $45.77 | $45.54 | $45.71 | $45.71 | 3,405 |
| 2022-08-26 | $46.80 | $46.80 | $46.07 | $46.07 | $45.85 | 547 |
| 2022-08-25 | $46.57 | $46.81 | $46.57 | $46.81 | $46.59 | 163 |
| 2022-08-24 | $46.48 | $46.48 | $46.42 | $46.42 | $46.19 | 501 |
| 2022-08-23 | $46.38 | $46.38 | $46.38 | $46.38 | $46.15 | 12 |
| 2022-08-22 | $46.28 | $46.28 | $46.22 | $46.22 | $46.00 | 276 |
| 2022-08-19 | $47.00 | $47.00 | $46.70 | $46.70 | $46.47 | 831 |
| 2022-08-18 | $47.22 | $47.23 | $47.22 | $47.23 | $47.00 | 1,392 |
| 2022-08-17 | $47.19 | $47.19 | $47.11 | $47.11 | $46.88 | 846 |
| 2022-08-16 | $47.72 | $47.72 | $47.56 | $47.56 | $47.32 | 449 |
| 2022-08-15 | $47.81 | $47.81 | $47.74 | $47.74 | $47.51 | 263 |
| 2022-08-12 | $47.60 | $47.83 | $47.53 | $47.83 | $47.60 | 763 |
| 2022-08-11 | $47.65 | $47.65 | $47.37 | $47.37 | $47.14 | 1,968 |
| 2022-08-10 | $47.49 | $47.56 | $47.49 | $47.56 | $47.33 | 1,485 |
| 2022-08-09 | $46.91 | $46.91 | $46.91 | $46.91 | $46.68 | 60 |
| 2022-08-08 | $47.26 | $47.26 | $47.18 | $47.18 | $46.95 | 622 |
| 2022-08-05 | $47.10 | $47.16 | $47.10 | $47.16 | $46.93 | 465 |
| 2022-08-04 | $47.27 | $47.32 | $47.27 | $47.32 | $47.09 | 1,007 |
| 2022-08-03 | $47.21 | $47.21 | $47.21 | $47.21 | $46.98 | 47 |
| 2022-08-02 | $46.88 | $46.88 | $46.82 | $46.82 | $46.59 | 697 |
| 2022-08-01 | $46.99 | $46.99 | $46.86 | $46.93 | $46.70 | 7,146 |
| 2022-07-29 | $46.93 | $46.93 | $46.93 | $46.93 | $46.70 | 34 |
| 2022-07-28 | $46.71 | $46.86 | $46.71 | $46.81 | $46.58 | 453 |
| 2022-07-27 | $46.15 | $46.30 | $46.14 | $46.30 | $46.08 | 942 |
| 2022-07-26 | $46.09 | $46.09 | $46.09 | $46.09 | $45.64 | 64 |
| 2022-07-25 | $46.38 | $46.39 | $46.38 | $46.39 | $45.95 | 1,031 |
| 2022-07-22 | $46.55 | $46.55 | $46.39 | $46.39 | $45.94 | 180 |
| 2022-07-21 | $46.23 | $46.51 | $46.23 | $46.51 | $46.06 | 2,061 |
| 2022-07-20 | $46.00 | $46.00 | $45.96 | $45.96 | $45.52 | 1,050 |
| 2022-07-19 | $45.33 | $45.68 | $45.33 | $45.68 | $45.24 | 102 |
| 2022-07-18 | $45.46 | $45.46 | $44.96 | $44.96 | $44.52 | 842 |
| 2022-07-15 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 15 |
| 2022-07-14 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 12 |
| 2022-07-13 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 6 |
| 2022-07-12 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 4 |
| 2022-07-11 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 33 |
| 2022-07-08 | $45.09 | $45.14 | $45.09 | $45.14 | $45.14 | 168 |
| 2022-07-07 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 12 |
| 2022-07-06 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 5 |
| 2022-07-05 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 2 |
| 2022-07-01 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 8 |
| 2022-06-30 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 20 |
| 2022-06-29 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 124 |
| 2022-06-28 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 37 |
| 2022-06-27 | $45.47 | $45.47 | $45.12 | $45.13 | $44.90 | 1,755 |
| 2022-06-24 | $45.38 | $45.38 | $45.38 | $45.38 | $45.15 | 60 |
| 2022-06-23 | $45.16 | $45.16 | $45.16 | $45.16 | $44.93 | 1 |
| 2022-06-22 | $44.94 | $44.94 | $44.85 | $44.85 | $44.62 | 1,405 |
| 2022-06-21 | $44.80 | $44.80 | $44.80 | $44.80 | $44.57 | 12 |
| 2022-06-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.73 | 3 |
| 2022-06-16 | $44.80 | $44.80 | $44.72 | $44.72 | $44.49 | 495 |
| 2022-06-15 | $45.53 | $45.53 | $45.53 | $45.53 | $45.30 | 8 |
| 2022-06-14 | $44.69 | $44.69 | $44.69 | $44.69 | $44.46 | 8 |
| 2022-06-13 | $44.75 | $44.75 | $44.49 | $44.49 | $44.26 | 249 |
| 2022-06-10 | $46.06 | $46.19 | $45.76 | $45.89 | $45.66 | 1,105 |
| 2022-06-09 | $46.92 | $46.97 | $46.65 | $46.66 | $46.42 | 1,937 |
| 2022-06-08 | $47.09 | $47.09 | $47.09 | $47.09 | $46.85 | 8 |
| 2022-06-07 | $47.54 | $47.54 | $47.54 | $47.54 | $47.30 | 14 |
| 2022-06-06 | $47.41 | $47.41 | $47.41 | $47.41 | $47.17 | 98 |
| 2022-06-03 | $47.82 | $47.82 | $47.74 | $47.74 | $47.49 | 540 |
| 2022-06-02 | $48.08 | $48.08 | $48.08 | $48.08 | $47.83 | 81 |
| 2022-06-01 | $47.90 | $47.90 | $47.90 | $47.90 | $47.66 | 169 |
| 2022-05-31 | $48.08 | $48.08 | $48.04 | $48.04 | $47.80 | 323 |
| 2022-05-27 | $48.49 | $48.49 | $48.45 | $48.45 | $48.21 | 189 |
| 2022-05-26 | $47.97 | $47.97 | $47.97 | $47.97 | $47.73 | 6 |
| 2022-05-25 | $47.46 | $47.46 | $47.46 | $47.46 | $47.02 | 17 |
| 2022-05-24 | $46.43 | $46.79 | $46.43 | $46.79 | $46.35 | 170 |
| 2022-05-23 | $46.48 | $46.48 | $46.48 | $46.48 | $46.05 | 59 |
| 2022-05-20 | $46.65 | $46.65 | $46.43 | $46.43 | $46.00 | 150 |
| 2022-05-19 | $46.47 | $46.47 | $46.47 | $46.47 | $46.04 | 2 |
| 2022-05-18 | $46.15 | $46.15 | $46.15 | $46.15 | $45.72 | 2 |
| 2022-05-17 | $46.49 | $46.49 | $46.49 | $46.49 | $46.05 | 855 |
| 2022-05-16 | $46.78 | $46.78 | $46.48 | $46.48 | $46.05 | 855 |
| 2022-05-13 | $46.59 | $46.59 | $46.59 | $46.59 | $46.16 | 7 |
| 2022-05-12 | $46.56 | $46.56 | $46.51 | $46.51 | $46.08 | 110 |
| 2022-05-11 | $46.62 | $46.62 | $46.62 | $46.62 | $46.19 | 33 |
| 2022-05-10 | $46.85 | $46.85 | $46.85 | $46.85 | $46.41 | 8 |
| 2022-05-09 | $46.84 | $46.84 | $46.59 | $46.59 | $46.15 | 283 |
| 2022-05-06 | $47.32 | $47.32 | $47.01 | $47.13 | $46.70 | 1,272 |
| 2022-05-05 | $47.90 | $47.90 | $47.32 | $47.32 | $46.89 | 1,079 |
| 2022-05-04 | $48.17 | $48.17 | $48.17 | $48.17 | $47.72 | 98 |
| 2022-05-03 | $47.62 | $47.62 | $47.62 | $47.62 | $47.18 | 6 |
| 2022-05-02 | $47.36 | $47.36 | $47.36 | $47.36 | $46.92 | 19 |
| 2022-04-29 | $47.75 | $47.75 | $47.39 | $47.39 | $46.95 | 139 |
| 2022-04-28 | $47.68 | $47.98 | $47.68 | $47.98 | $47.53 | 253 |
| 2022-04-27 | $48.00 | $48.00 | $47.69 | $47.69 | $47.25 | 251 |
| 2022-04-26 | $48.23 | $48.23 | $48.23 | $48.23 | $47.57 | 8 |
| 2022-04-25 | $48.15 | $48.15 | $48.15 | $48.15 | $47.50 | 57 |
| 2022-04-22 | $48.36 | $48.36 | $48.15 | $48.15 | $47.50 | 229 |
| 2022-04-21 | $48.73 | $48.73 | $48.40 | $48.41 | $47.75 | 820 |
| 2022-04-20 | $48.76 | $48.77 | $48.74 | $48.74 | $48.07 | 998 |
| 2022-04-19 | $48.64 | $48.64 | $48.64 | $48.64 | $47.98 | 186 |
| 2022-04-18 | $48.68 | $48.68 | $48.64 | $48.64 | $47.98 | 442 |
| 2022-04-14 | $49.05 | $49.05 | $48.72 | $48.72 | $48.06 | 228 |
| 2022-04-13 | $49.06 | $49.06 | $49.06 | $49.06 | $48.39 | 142 |
| 2022-04-12 | $48.89 | $48.89 | $48.76 | $48.76 | $48.09 | 189 |
| 2022-04-11 | $48.67 | $48.67 | $48.39 | $48.39 | $47.73 | 668 |
| 2022-04-08 | $48.79 | $48.79 | $48.79 | $48.79 | $48.13 | 58 |
| 2022-04-07 | $49.20 | $49.20 | $49.06 | $49.06 | $48.39 | 1,472 |
| 2022-04-06 | $49.11 | $49.19 | $49.11 | $49.19 | $48.52 | 304 |
| 2022-04-05 | $49.92 | $49.92 | $49.57 | $49.57 | $48.90 | 483 |
| 2022-04-04 | $49.91 | $50.18 | $49.91 | $50.18 | $49.49 | 123 |
| 2022-04-01 | $49.82 | $49.82 | $49.82 | $49.82 | $49.14 | 60 |
| 2022-03-31 | $49.79 | $49.79 | $49.79 | $49.79 | $49.11 | 29 |
| 2022-03-30 | $50.03 | $50.03 | $49.97 | $49.97 | $49.29 | 338 |
| 2022-03-29 | $50.12 | $50.12 | $50.12 | $50.12 | $49.44 | 22 |
| 2022-03-28 | $49.52 | $49.81 | $49.52 | $49.81 | $48.84 | 183 |
| 2022-03-25 | $49.55 | $49.55 | $49.55 | $49.55 | $48.59 | 28 |
| 2022-03-24 | $49.86 | $49.86 | $49.86 | $49.86 | $48.88 | 14 |
| 2022-03-23 | $49.77 | $49.77 | $49.77 | $49.77 | $48.80 | 46 |
| 2022-03-22 | $49.94 | $49.94 | $49.94 | $49.94 | $48.97 | 8 |
| 2022-03-21 | $50.18 | $50.18 | $49.71 | $49.71 | $48.74 | 916 |
| 2022-03-18 | $50.02 | $50.21 | $50.02 | $50.21 | $49.23 | 241 |
| 2022-03-17 | $49.99 | $50.03 | $49.90 | $50.03 | $49.06 | 203 |
| 2022-03-16 | $49.68 | $49.68 | $49.68 | $49.68 | $48.71 | 2 |
| 2022-03-15 | $49.18 | $49.18 | $49.09 | $49.09 | $48.13 | 403 |
| 2022-03-14 | $49.00 | $49.00 | $48.68 | $48.68 | $47.73 | 192 |
| 2022-03-11 | $49.28 | $49.28 | $49.28 | $49.28 | $48.32 | 24 |
| 2022-03-10 | $49.66 | $49.73 | $49.66 | $49.66 | $48.69 | 711 |
| 2022-03-09 | $50.08 | $50.08 | $50.08 | $50.08 | $49.10 | 227 |
| 2022-03-08 | $49.75 | $49.75 | $49.65 | $49.65 | $48.69 | 229 |
| 2022-03-07 | $49.76 | $49.76 | $49.76 | $49.76 | $48.79 | 63 |
| 2022-03-04 | $50.28 | $50.28 | $50.28 | $50.28 | $49.30 | 7 |
| 2022-03-03 | $50.67 | $50.67 | $50.58 | $50.58 | $49.60 | 193 |
| 2022-03-02 | $50.52 | $50.70 | $50.52 | $50.70 | $49.71 | 322 |
| 2022-03-01 | $50.48 | $50.48 | $50.48 | $50.48 | $49.50 | 24 |
| 2022-02-28 | $50.77 | $50.77 | $50.61 | $50.61 | $49.62 | 1,019 |
| 2022-02-25 | $50.55 | $50.61 | $50.55 | $50.61 | $49.62 | 296 |
| 2022-02-24 | $50.15 | $50.15 | $50.15 | $50.15 | $49.17 | 64 |
| 2022-02-23 | $50.12 | $50.12 | $50.11 | $50.12 | $49.14 | 820 |
| 2022-02-22 | $50.13 | $50.13 | $50.10 | $50.10 | $49.12 | 166 |
| 2022-02-18 | $50.19 | $50.21 | $50.19 | $50.21 | $49.23 | 238 |
| 2022-02-17 | $50.09 | $50.09 | $50.06 | $50.07 | $49.09 | 313 |
Fidelity Sustainable High Yield ETF (FSYD) News Headlines
Recent Fidelity Sustainable High Yield ETF (FSYD) News
Similar Companies to Fidelity Sustainable High Yield ETF (FSYD) 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 | -- | -- | -- |