Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	44.27	44.35	44.20	44.20	18,991	-0.22(-0.49%)
Apr 29, 2021	44.31	44.47	44.15	44.41	30,802	+0.31(+0.71%)
Apr 28, 2021	44.30	44.30	44.10	44.10	21,235	-0.14(-0.33%)
Apr 27, 2021	44.33	44.33	44.17	44.25	37,277	-0.06(-0.13%)
Apr 26, 2021	44.46	44.46	44.26	44.30	34,765	-0.11(-0.24%)
Apr 23, 2021	44.15	44.54	44.06	44.41	61,879	+0.36(+0.83%)
Apr 22, 2021	44.24	44.40	43.96	44.04	50,770	-0.29(-0.65%)
Apr 21, 2021	44.13	44.35	44.13	44.33	25,259	+0.23(+0.52%)
Apr 20, 2021	44.02	44.24	43.99	44.10	36,062	-0.08(-0.17%)
Apr 19, 2021	44.24	44.24	44.04	44.18	66,642	-0.12(-0.26%)
Apr 16, 2021	44.19	44.35	44.10	44.29	65,740	+0.25(+0.57%)
Apr 15, 2021	43.73	44.07	43.73	44.04	67,475	+0.59(+1.37%)
Apr 14, 2021	43.71	43.71	43.45	43.45	57,175	-0.19(-0.44%)
Apr 13, 2021	43.53	43.69	43.52	43.64	132,743	+0.12(+0.26%)
Apr 12, 2021	43.47	43.53	43.38	43.53	44,610	+0.06(+0.13%)
Apr 09, 2021	43.18	43.50	43.18	43.47	196,489	+0.26(+0.60%)
Apr 08, 2021	43.13	43.22	43.12	43.21	35,969	+0.17(+0.40%)
Apr 07, 2021	43.04	43.07	42.97	43.04	29,988	+0.06(+0.14%)
Apr 06, 2021	42.99	43.11	42.91	42.98	32,373	-0.09(-0.20%)
Apr 05, 2021	42.57	43.11	42.47	43.07	180,956	+0.64(+1.51%)
Apr 01, 2021	42.19	42.44	42.11	42.42	43,096	+0.39(+0.93%)
Mar 31, 2021	42.02	42.17	42.02	42.03	16,634	+0.12(+0.30%)
Mar 30, 2021	42.19	42.19	41.87	41.91	42,231	-0.35(-0.84%)
Mar 29, 2021	41.92	42.36	41.92	42.26	39,974	+0.10(+0.23%)
Mar 26, 2021	41.60	42.17	41.52	42.17	20,974	+0.67(+1.62%)
Mar 25, 2021	41.27	41.52	41.09	41.50	38,161	+0.15(+0.37%)
Mar 24, 2021	41.54	41.65	41.34	41.34	66,381	-0.07(-0.16%)
Mar 23, 2021	41.36	41.66	41.34	41.41	28,212	+0.05(+0.12%)
Mar 22, 2021	41.04	41.46	41.01	41.36	17,742	+0.39(+0.96%)
Mar 19, 2021	41.25	41.25	40.92	40.97	31,200	-0.19(-0.47%)
Mar 18, 2021	41.45	41.46	41.13	41.16	23,719	-0.44(-1.06%)
Mar 17, 2021	41.61	41.74	41.43	41.60	25,399	-0.14(-0.34%)
Mar 16, 2021	41.57	41.83	41.57	41.75	29,627	+0.17(+0.41%)
Mar 15, 2021	41.32	41.58	41.20	41.57	28,608	+0.21(+0.51%)
Mar 12, 2021	41.18	41.36	41.09	41.36	28,584	+0.12(+0.30%)
Mar 11, 2021	41.11	41.46	41.11	41.24	57,307	+0.20(+0.49%)
Mar 10, 2021	41.00	41.16	40.92	41.04	86,396	+0.22(+0.54%)
Mar 09, 2021	40.79	41.11	40.79	40.82	75,474	+0.46(+1.14%)
Mar 08, 2021	40.50	40.94	40.36	40.36	70,725	-0.11(-0.26%)
Mar 05, 2021	39.98	40.48	39.61	40.47	57,169	+0.80(+2.02%)
Mar 04, 2021	40.12	40.40	39.37	39.66	46,248	-0.45(-1.12%)
Mar 03, 2021	40.60	40.60	40.07	40.11	27,672	-0.55(-1.36%)
Mar 02, 2021	41.01	41.01	40.61	40.67	48,584	-0.23(-0.56%)
Mar 01, 2021	40.53	41.06	40.47	40.90	20,104	+0.72(+1.78%)
Feb 26, 2021	40.54	40.57	40.05	40.18	23,349	-0.25(-0.61%)
Feb 25, 2021	40.97	41.05	40.28	40.43	24,058	-0.65(-1.58%)
Feb 24, 2021	40.82	41.11	40.68	41.08	47,111	+0.22(+0.54%)
Feb 23, 2021	40.73	41.02	40.49	40.86	51,282	+0.03(+0.07%)
Feb 22, 2021	40.83	40.98	40.67	40.83	51,587	-0.25(-0.60%)
Feb 19, 2021	41.50	41.50	41.07	41.08	47,850	-0.37(-0.90%)
Feb 18, 2021	41.30	41.53	41.21	41.45	46,825	-0.02(-0.05%)
Feb 17, 2021	41.26	41.51	41.14	41.47	30,071	+0.18(+0.44%)
Feb 16, 2021	41.60	41.60	41.24	41.29	45,400	-0.14(-0.35%)
Feb 12, 2021	41.38	41.49	41.29	41.43	36,019	-0.01(-0.02%)
Feb 11, 2021	41.56	41.56	41.25	41.44	81,408	+0.01(+0.02%)
Feb 10, 2021	41.62	41.62	41.29	41.43	53,025	-0.06(-0.14%)
Feb 09, 2021	41.36	41.54	41.35	41.49	50,664	+0.08(+0.18%)
Feb 08, 2021	41.49	41.49	41.26	41.41	82,169	+0.13(+0.32%)
Feb 05, 2021	41.23	41.35	41.21	41.28	56,541	+0.15(+0.37%)
Feb 04, 2021	41.04	41.12	40.76	41.12	81,140	+0.32(+0.77%)
Feb 03, 2021	40.90	40.92	40.70	40.81	32,178	+0.02(+0.05%)
Feb 02, 2021	40.54	40.97	40.54	40.79	41,730	+0.50(+1.23%)
Feb 01, 2021	40.00	40.43	39.93	40.29	188,406	+0.52(+1.30%)
Jan 29, 2021	40.24	40.35	39.58	39.78	50,154	-0.68(-1.68%)
Jan 28, 2021	40.28	40.79	40.28	40.46	41,117	+0.43(+1.07%)
Jan 27, 2021	40.54	40.58	39.87	40.03	64,082	-0.88(-2.15%)
Jan 26, 2021	41.02	41.04	40.90	40.90	20,349	-0.03(-0.08%)
Jan 25, 2021	40.80	40.94	40.54	40.94	48,130	+0.14(+0.34%)
Jan 22, 2021	40.83	40.95	40.75	40.80	79,681	-0.24(-0.59%)
Jan 21, 2021	41.22	41.22	40.98	41.04	40,376	-0.08(-0.20%)
Jan 20, 2021	40.80	41.18	40.75	41.12	38,884	+0.49(+1.20%)
Jan 19, 2021	40.58	40.69	40.49	40.64	47,750	+0.16(+0.40%)
Jan 15, 2021	40.48	40.57	40.23	40.48	35,076	+0.00(+0.00%)
Jan 14, 2021	40.83	40.86	40.48	40.48	138,063	-0.28(-0.68%)
Jan 13, 2021	40.75	40.90	40.73	40.75	35,192	-0.02(-0.05%)
Jan 12, 2021	40.91	40.93	40.59	40.77	77,034	-0.14(-0.35%)
Jan 11, 2021	41.06	41.14	40.90	40.91	39,370	-0.23(-0.56%)
Jan 08, 2021	40.97	41.16	40.80	41.14	71,200	+0.19(+0.47%)
Jan 07, 2021	40.80	41.00	40.68	40.95	83,032	+0.33(+0.82%)
Jan 06, 2021	39.96	40.84	39.96	40.62	101,623	+0.39(+0.97%)
Jan 05, 2021	40.20	40.35	40.00	40.23	56,834	+0.03(+0.07%)
Jan 04, 2021	40.84	40.88	39.83	40.20	117,975	-0.59(-1.45%)
Dec 31, 2020		40.79	40.79	40.79	98,513	+0.28(+0.68%)
Dec 30, 2020	40.64	40.69	40.48	40.51	98,513	-0.02(-0.05%)
Dec 29, 2020	40.74	40.81	40.47	40.53	124,716	-0.07(-0.16%)
Dec 28, 2020	40.57	40.69	40.53	40.60	45,236	+0.20(+0.50%)
Dec 24, 2020	40.21	40.40	40.21	40.40	31,307	+0.27(+0.67%)
Dec 23, 2020	40.32	40.48	40.13	40.13	179,391	-0.12(-0.31%)
Dec 22, 2020	40.31	40.32	40.12	40.26	35,776	-0.08(-0.19%)
Dec 21, 2020	40.01	40.36	39.69	40.33	44,496	-0.19(-0.47%)
Dec 18, 2020	40.73	40.73	40.31	40.52	20,522	+0.01(+0.01%)
Dec 17, 2020	40.45	40.58	40.45	40.52	34,516	+0.30(+0.73%)
Dec 16, 2020	40.23	40.39	40.22	40.22	42,993	+0.03(+0.07%)
Dec 15, 2020	39.95	40.24	39.93	40.19	59,722	+0.35(+0.88%)
Dec 14, 2020	40.16	40.40	39.84	39.84	65,506	-0.14(-0.35%)
Dec 11, 2020	39.88	40.03	39.69	39.98	51,050	+0.02(+0.04%)
Dec 10, 2020	40.17	40.17	39.87	39.96	45,740	-0.15(-0.38%)
Dec 09, 2020	40.38	40.38	39.94	40.12	32,080	-0.16(-0.40%)
Dec 08, 2020	40.00	40.32	40.00	40.28	37,760	+0.15(+0.38%)
Dec 07, 2020	40.19	40.21	40.01	40.13	28,087	-0.10(-0.26%)
Dec 04, 2020	40.02	40.27	40.02	40.23	35,294	+0.25(+0.62%)
Dec 03, 2020	39.96	40.06	39.84	39.98	54,393	+0.02(+0.05%)
Dec 02, 2020	39.95	39.96	39.82	39.96	44,022	-0.10(-0.24%)
Dec 01, 2020	39.98	40.11	39.92	40.06	50,578	+0.45(+1.13%)
Nov 30, 2020	39.72	39.72	39.40	39.61	47,178	-0.19(-0.48%)
Nov 27, 2020	39.80	39.80	39.68	39.80	12,710	+0.12(+0.31%)
Nov 25, 2020	39.73	39.73	39.51	39.68	36,029	-0.05(-0.12%)
Nov 24, 2020	39.56	39.80	39.45	39.73	253,494	+0.41(+1.04%)
Nov 23, 2020	39.32	39.49	39.06	39.32	51,218	+0.10(+0.27%)
Nov 20, 2020	39.47	39.47	39.18	39.21	28,571	-0.18(-0.46%)
Nov 19, 2020	39.25	39.43	39.03	39.39	29,891	+0.19(+0.49%)
Nov 18, 2020	39.79	39.79	39.20	39.20	33,602	-0.52(-1.32%)
Nov 17, 2020	39.73	39.79	39.56	39.73	62,017	-0.17(-0.43%)
Nov 16, 2020	39.89	39.90	39.68	39.90	384,313	+0.34(+0.87%)
Nov 13, 2020	39.24	39.65	39.11	39.56	32,668	+0.55(+1.42%)
Nov 12, 2020	39.37	39.37	38.87	39.00	44,139	-0.39(-0.99%)
Nov 11, 2020	39.50	39.57	39.32	39.39	62,846	+0.20(+0.52%)
Nov 10, 2020	39.03	39.28	38.91	39.19	36,517	+0.16(+0.41%)
Nov 09, 2020	40.36	40.46	39.03	39.03	83,350	+0.44(+1.13%)
Nov 06, 2020	38.70	38.79	38.57	38.59	48,424	-0.12(-0.32%)
Nov 05, 2020	38.98	38.98	38.55	38.72	65,118	+0.46(+1.19%)
Nov 04, 2020	37.92	38.75	37.83	38.26	44,628	+0.85(+2.26%)
Nov 03, 2020	37.17	37.62	37.16	37.41	63,016	+0.64(+1.73%)
Nov 02, 2020	36.74	36.92	36.53	36.78	409,734	+0.42(+1.15%)
Oct 30, 2020	36.38	36.48	35.97	36.36	86,974	-0.06(-0.16%)
Oct 29, 2020	36.33	36.74	36.06	36.41	76,522	+0.07(+0.18%)
Oct 28, 2020	36.92	36.99	36.31	36.35	85,908	-1.15(-3.07%)
Oct 27, 2020	37.74	37.80	37.50	37.50	26,420	-0.25(-0.66%)
Oct 26, 2020	38.06	38.08	37.38	37.75	61,753	-0.70(-1.81%)
Oct 23, 2020	38.37	38.44	38.20	38.44	39,810	+0.10(+0.27%)
Oct 22, 2020	38.25	38.43	38.07	38.34	25,740	+0.08(+0.20%)
Oct 21, 2020	38.12	38.45	38.12	38.26	26,094	+0.08(+0.20%)
Oct 20, 2020	38.21	38.50	38.13	38.18	34,691	+0.18(+0.48%)
Oct 19, 2020	38.76	38.84	37.99	38.00	40,812	-0.70(-1.82%)
Oct 16, 2020	38.79	38.96	38.69	38.71	44,117	+0.06(+0.15%)
Oct 15, 2020	38.35	38.65	38.24	38.65	71,059	-0.08(-0.20%)
Oct 14, 2020	38.95	39.08	38.65	38.73	24,925	-0.18(-0.46%)
Oct 13, 2020	39.10	39.20	38.87	38.91	29,064	-0.22(-0.57%)
Oct 12, 2020	38.97	39.26	38.84	39.13	86,338	+0.44(+1.14%)
Oct 09, 2020	38.59	38.79	38.52	38.69	63,655	+0.27(+0.69%)
Oct 08, 2020	38.29	38.42	38.22	38.42	36,408	+0.37(+0.98%)
Oct 07, 2020	37.89	38.17	37.89	38.05	68,578	+0.41(+1.09%)
Oct 06, 2020	38.02	38.26	37.56	37.64	215,143	-0.31(-0.83%)
Oct 05, 2020	37.76	37.97	37.70	37.96	41,781	+0.43(+1.14%)
Oct 02, 2020	37.20	37.70	37.20	37.53	109,769	-0.22(-0.58%)
Oct 01, 2020	37.81	37.97	37.55	37.75	74,801	+0.09(+0.23%)
Sep 30, 2020	37.50	37.92	37.46	37.66	67,680	+0.33(+0.89%)
Sep 29, 2020	37.54	37.58	37.33	37.33	25,406	-0.15(-0.41%)
Sep 28, 2020	37.38	37.64	37.38	37.48	42,728	+0.48(+1.29%)
Sep 25, 2020	36.48	37.08	36.32	37.00	53,046	+0.43(+1.17%)
Sep 24, 2020	36.38	36.87	36.23	36.58	53,361	+0.07(+0.18%)
Sep 23, 2020	37.35	37.35	36.47	36.51	17,626	-0.71(-1.92%)
Sep 22, 2020	36.94	37.25	36.82	37.22	49,467	+0.39(+1.06%)
Sep 21, 2020	36.88	36.88	36.45	36.83	55,330	-0.52(-1.40%)
Sep 18, 2020	37.79	37.79	37.06	37.36	37,289	-0.25(-0.65%)
Sep 17, 2020	37.17	37.76	37.17	37.60	33,706	-0.27(-0.70%)
Sep 16, 2020	38.08	38.25	37.87	37.87	60,237	-0.06(-0.15%)
Sep 15, 2020	37.93	38.07	37.84	37.92	45,443	+0.22(+0.58%)
Sep 14, 2020	37.50	37.84	37.50	37.71	25,642	+0.49(+1.33%)
Sep 11, 2020	37.23	37.38	36.93	37.21	26,776	+0.09(+0.23%)
Sep 10, 2020	37.71	37.81	37.02	37.13	49,836	-0.54(-1.44%)
Sep 09, 2020	37.34	37.94	37.32	37.67	71,852	+0.69(+1.87%)
Sep 08, 2020	37.31	37.35	36.91	36.98	120,420	-0.77(-2.04%)
Sep 04, 2020	38.23	38.32	37.21	37.74	140,840	-0.43(-1.12%)
Sep 03, 2020	39.19	39.21	37.86	38.17	112,683	-1.05(-2.68%)
Sep 02, 2020	38.56	39.30	38.56	39.22	82,717	+0.69(+1.80%)
Sep 01, 2020	38.38	38.53	38.30	38.53	58,188	+0.09(+0.22%)
Aug 31, 2020	38.53	38.53	38.34	38.45	80,676	-0.14(-0.37%)
Aug 28, 2020	38.46	38.59	38.29	38.59	98,883	+0.26(+0.68%)
Aug 27, 2020	38.20	38.49	38.14	38.33	72,631	+0.18(+0.46%)
Aug 26, 2020	38.01	38.21	37.84	38.15	42,483	+0.18(+0.47%)
Aug 25, 2020	37.92	37.97	37.83	37.97	32,610	+0.16(+0.43%)
Aug 24, 2020	37.73	37.92	37.65	37.81	87,851	+0.22(+0.58%)
Aug 21, 2020	37.36	37.59	37.36	37.59	95,932	+0.12(+0.33%)
Aug 20, 2020	37.21	37.48	37.05	37.47	47,082	+0.08(+0.20%)
Aug 19, 2020	37.62	37.62	37.31	37.39	55,467	-0.16(-0.43%)
Aug 18, 2020	37.54	37.63	37.42	37.55	47,471	+0.03(+0.08%)
Aug 17, 2020	37.54	37.59	37.51	37.53	30,873	+0.09(+0.25%)
Aug 14, 2020	37.35	37.49	37.30	37.43	44,592	+0.06(+0.15%)
Aug 13, 2020	37.36	37.50	37.33	37.37	25,512	-0.05(-0.13%)
Aug 12, 2020	37.24	37.52	37.22	37.42	54,503	+0.40(+1.08%)
Aug 11, 2020	37.36	37.44	36.96	37.02	70,106	-0.20(-0.54%)
Aug 10, 2020	37.23	37.24	37.09	37.22	49,547	+0.04(+0.10%)
Aug 07, 2020	36.95	37.22	36.95	37.18	68,839	+0.18(+0.49%)
Aug 06, 2020	36.79	37.01	36.76	37.00	50,796	+0.19(+0.52%)
Aug 05, 2020	36.84	36.88	36.76	36.81	45,930	+0.12(+0.34%)
Aug 04, 2020	36.51	36.69	36.46	36.69	143,166	+0.15(+0.42%)
Aug 03, 2020	36.62	36.62	36.45	36.54	88,535	+0.14(+0.39%)
Jul 31, 2020	36.25	36.40	35.80	36.40	28,779	+0.21(+0.58%)
Jul 30, 2020	36.01	36.21	35.76	36.19	40,758	-0.05(-0.13%)
Jul 29, 2020	35.92	36.31	35.92	36.24	40,623	+0.36(+1.00%)
Jul 28, 2020	35.94	36.10	35.83	35.88	25,742	-0.13(-0.37%)
Jul 27, 2020	35.93	36.02	35.79	36.01	50,468	+0.14(+0.40%)
Jul 24, 2020	35.89	35.93	35.68	35.87	29,622	-0.24(-0.66%)
Jul 23, 2020	36.43	36.52	36.01	36.10	53,892	-0.36(-0.99%)
Jul 22, 2020	36.08	36.48	36.08	36.46	45,951	+0.31(+0.87%)
Jul 21, 2020	36.23	36.32	36.05	36.15	46,094	+0.10(+0.29%)
Jul 20, 2020	35.91	36.10	35.76	36.05	69,227	+0.11(+0.32%)
Jul 17, 2020	35.86	35.94	35.65	35.93	38,689	+0.22(+0.61%)
Jul 16, 2020	35.56	35.71	35.54	35.71	207,778	-0.09(-0.27%)
Jul 15, 2020	35.76	35.92	35.57	35.81	71,253	+0.44(+1.23%)
Jul 14, 2020	34.74	35.42	34.74	35.37	45,569	+0.46(+1.30%)
Jul 13, 2020	35.33	35.61	34.86	34.92	71,855	-0.19(-0.54%)
Jul 10, 2020	34.78	35.12	34.65	35.11	47,544	+0.24(+0.68%)
Jul 09, 2020	35.15	35.21	34.56	34.87	51,557	-0.23(-0.65%)
Jul 08, 2020	35.05	35.19	34.85	35.10	56,332	+0.13(+0.38%)
Jul 07, 2020	35.07	35.33	34.93	34.97	44,585	-0.31(-0.89%)
Jul 06, 2020	35.39	35.39	35.13	35.28	163,062	+0.33(+0.95%)
Jul 02, 2020	35.28	35.34	34.94	34.95	59,562	+0.09(+0.27%)
Jul 01, 2020	34.75	34.98	34.72	34.85	89,951	+0.15(+0.44%)
Jun 30, 2020	34.27	34.77	34.27	34.70	50,023	+0.47(+1.39%)
Jun 29, 2020	33.91	34.23	33.75	34.23	34,776	+0.47(+1.41%)
Jun 26, 2020	34.33	34.35	33.73	33.75	60,194	-0.73(-2.12%)
Jun 25, 2020	34.06	34.48	33.84	34.48	54,113	+0.38(+1.11%)
Jun 24, 2020	34.68	34.72	33.84	34.10	73,503	-0.79(-2.26%)
Jun 23, 2020	35.05	35.20	34.89	34.89	86,770	+0.09(+0.27%)
Jun 22, 2020	34.48	34.84	34.24	34.79	33,234	+0.28(+0.80%)
Jun 19, 2020	35.44	35.44	34.52	34.52	67,152	-0.38(-1.08%)
Jun 18, 2020	34.71	35.00	34.69	34.90	53,114	-0.02(-0.05%)
Jun 17, 2020	35.19	35.21	34.85	34.91	279,291	-0.14(-0.40%)
Jun 16, 2020	35.31	35.33	34.56	35.06	59,056	+0.65(+1.89%)
Jun 15, 2020	33.44	34.53	33.26	34.40	438,784	+0.29(+0.86%)
Jun 12, 2020	34.74	34.74	33.53	34.11	79,689	+0.32(+0.95%)
Jun 11, 2020	34.94	35.05	33.76	33.79	128,610	-2.00(-5.60%)
Jun 10, 2020	35.98	36.03	35.62	35.79	63,288	-0.10(-0.29%)
Jun 09, 2020	35.95	36.05	35.85	35.90	299,232	-0.38(-1.04%)
Jun 08, 2020	35.94	36.28	35.86	36.28	120,006	+0.44(+1.23%)
Jun 05, 2020	35.70	36.03	35.56	35.83	79,266	+0.79(+2.25%)
Jun 04, 2020	35.13	35.22	34.84	35.05	60,642	-0.21(-0.59%)
Jun 03, 2020	35.01	35.34	35.01	35.25	55,702	+0.42(+1.19%)
Jun 02, 2020	34.69	34.84	34.53	34.84	71,675	+0.28(+0.82%)
Jun 01, 2020	34.45	34.61	34.36	34.56	42,378	+0.09(+0.25%)
May 29, 2020	34.29	34.56	34.07	34.47	76,091	+0.15(+0.44%)
May 28, 2020	34.42	34.69	34.27	34.32	41,938	+0.08(+0.22%)
May 27, 2020	34.13	34.24	33.65	34.24	54,638	+0.41(+1.20%)
May 26, 2020	34.21	34.21	33.74	33.84	75,862	+0.39(+1.16%)
May 22, 2020	33.36	33.45	33.21	33.45	37,569	+0.08(+0.23%)
May 21, 2020	33.47	33.58	33.24	33.37	41,298	-0.18(-0.53%)
May 20, 2020	33.54	33.68	33.43	33.55	50,399	+0.43(+1.28%)
May 19, 2020	33.43	33.59	33.13	33.13	83,134	-0.44(-1.32%)
May 18, 2020	33.31	33.72	33.31	33.57	48,094	+1.00(+3.08%)
May 15, 2020	32.14	32.57	32.06	32.57	44,977	+0.24(+0.73%)
May 14, 2020	31.82	32.35	31.51	32.34	84,294	+0.23(+0.71%)
May 13, 2020	32.60	32.60	31.83	32.11	76,801	-0.55(-1.68%)
May 12, 2020	33.36	33.40	32.65	32.66	54,268	-0.58(-1.73%)
May 11, 2020	32.97	33.41	32.88	33.23	69,658	+0.01(+0.03%)
May 08, 2020	33.12	33.23	32.98	33.22	60,534	+0.52(+1.59%)
May 07, 2020	32.73	32.93	32.66	32.70	91,532	+0.34(+1.05%)
May 06, 2020	32.76	32.86	32.33	32.36	561,983	-0.28(-0.87%)
May 05, 2020	32.57	32.96	32.51	32.65	62,560	+0.46(+1.44%)
May 04, 2020	31.84	32.23	31.73	32.18	65,522	+0.07(+0.21%)