Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.58	44.60	44.38	44.38	24,518	-0.08(-0.18%)
Nov 27, 2020	44.55	44.55	44.42	44.46	12,087	+0.04(+0.09%)
Nov 25, 2020	44.44	44.51	44.39	44.42	29,034	+0.02(+0.06%)
Nov 24, 2020	44.51	44.53	44.36	44.39	66,401	+0.02(+0.04%)
Nov 23, 2020	44.39	44.47	44.22	44.38	31,647	+0.14(+0.31%)
Nov 20, 2020	44.28	44.35	44.16	44.24	28,629	-0.09(-0.20%)
Nov 19, 2020	44.15	44.41	44.15	44.33	22,490	+0.18(+0.40%)
Nov 18, 2020	44.10	44.43	44.10	44.15	33,555	-0.17(-0.38%)
Nov 17, 2020	43.96	44.47	43.96	44.32	38,768	+0.16(+0.36%)
Nov 16, 2020	43.97	44.35	43.97	44.16	44,525	+0.14(+0.31%)
Nov 13, 2020	43.92	44.28	43.64	44.02	353,178	+0.18(+0.42%)
Nov 12, 2020	44.43	44.43	43.84	43.84	23,921	-0.29(-0.65%)
Nov 11, 2020	44.39	44.41	44.12	44.13	42,480	-0.06(-0.14%)
Nov 10, 2020	44.18	44.29	44.09	44.19	31,015	+0.02(+0.05%)
Nov 09, 2020	44.53	44.69	44.14	44.17	44,562	+0.58(+1.32%)
Nov 06, 2020	43.79	43.99	43.59	43.59	25,753	-0.22(-0.49%)
Nov 05, 2020	43.69	44.79	43.67	43.81	33,493	+0.14(+0.31%)
Nov 04, 2020	43.36	44.15	43.15	43.67	45,770	+0.30(+0.70%)
Nov 03, 2020	43.19	43.49	43.18	43.37	15,154	+0.42(+0.97%)
Nov 02, 2020	42.87	43.19	42.87	42.95	29,208	-0.08(-0.19%)
Oct 30, 2020	43.51	43.51	42.96	43.03	17,002	-0.21(-0.49%)
Oct 29, 2020	42.95	43.32	42.95	43.25	14,020	+0.22(+0.51%)
Oct 28, 2020	43.19	43.24	43.03	43.03	30,459	-0.39(-0.89%)
Oct 27, 2020	43.45	43.80	43.41	43.41	28,567	+0.05(+0.11%)
Oct 26, 2020	43.43	43.52	43.17	43.36	38,192	-0.25(-0.58%)
Oct 23, 2020	43.63	43.81	43.47	43.62	51,828	-0.26(-0.60%)
Oct 22, 2020	43.66	44.02	43.48	43.88	85,886	+0.29(+0.66%)
Oct 21, 2020	43.44	43.71	43.44	43.59	32,822	+0.15(+0.35%)
Oct 20, 2020	43.34	43.70	43.34	43.44	23,405	+0.09(+0.20%)
Oct 19, 2020	43.51	43.51	43.35	43.35	23,718	-0.14(-0.31%)
Oct 16, 2020	43.43	43.56	43.43	43.48	17,318	-0.04(-0.09%)
Oct 15, 2020	43.48	43.56	43.47	43.52	13,360	-0.06(-0.13%)
Oct 14, 2020	43.48	43.63	43.48	43.58	18,599	-0.06(-0.14%)
Oct 13, 2020	43.80	43.81	43.55	43.64	19,436	-0.12(-0.27%)
Oct 12, 2020	43.51	43.83	43.51	43.76	31,700	+0.28(+0.64%)
Oct 09, 2020	43.47	43.53	43.39	43.48	21,082	-0.05(-0.12%)
Oct 08, 2020	43.49	43.56	43.46	43.54	20,416	+0.08(+0.17%)
Oct 07, 2020	43.24	44.62	43.22	43.46	46,366	+0.42(+0.97%)
Oct 06, 2020	43.29	43.42	43.03	43.04	22,443	-0.09(-0.21%)
Oct 05, 2020	43.03	43.23	43.03	43.13	39,719	+0.12(+0.28%)
Oct 02, 2020	42.83	43.02	42.78	43.01	33,130	+0.05(+0.11%)
Oct 01, 2020	42.67	43.03	42.67	42.97	30,980	+0.18(+0.42%)
Sep 30, 2020	42.65	43.05	42.65	42.79	26,105	+0.09(+0.21%)
Sep 29, 2020	42.71	42.78	42.65	42.70	29,324	-0.02(-0.04%)
Sep 28, 2020	42.63	42.78	42.63	42.71	44,107	+0.08(+0.19%)
Sep 25, 2020	42.58	42.64	42.42	42.63	14,861	+0.23(+0.55%)
Sep 24, 2020	42.36	42.65	42.36	42.40	16,115	-0.02(-0.04%)
Sep 23, 2020	42.87	42.93	42.41	42.41	121,914	-0.51(-1.18%)
Sep 22, 2020	42.64	43.47	41.08	42.92	52,619	+0.12(+0.28%)
Sep 21, 2020	42.87	42.90	42.78	42.80	21,758	-0.21(-0.48%)
Sep 18, 2020	43.35	43.57	42.99	43.01	31,990	-0.23(-0.53%)
Sep 17, 2020	43.11	43.34	43.11	43.24	30,089	-0.02(-0.06%)
Sep 16, 2020	43.10	43.34	43.10	43.26	19,338	+0.09(+0.20%)
Sep 15, 2020	43.49	44.37	43.18	43.18	32,814	-0.01(-0.02%)
Sep 14, 2020	43.05	43.26	43.05	43.18	27,927	+0.13(+0.31%)
Sep 11, 2020	43.14	43.20	43.03	43.05	23,552	+0.03(+0.07%)
Sep 10, 2020	43.07	43.57	43.02	43.02	35,367	-0.23(-0.53%)
Sep 09, 2020	43.08	43.45	43.08	43.25	86,949	+0.28(+0.64%)
Sep 08, 2020	43.30	43.34	42.92	42.97	48,894	-0.30(-0.70%)
Sep 04, 2020	43.26	43.39	42.70	43.27	36,273	+0.24(+0.55%)
Sep 03, 2020	43.39	43.43	43.03	43.03	47,108	-0.44(-1.02%)
Sep 02, 2020	43.32	43.82	43.32	43.48	44,959	+0.18(+0.41%)
Sep 01, 2020	43.33	43.59	43.20	43.30	61,902	-0.03(-0.07%)
Aug 31, 2020	43.50	43.50	43.24	43.33	33,794	+0.09(+0.21%)
Aug 28, 2020	43.35	43.67	43.15	43.24	39,169	+0.01(+0.02%)
Aug 27, 2020	43.35	43.35	43.18	43.23	32,507	-0.01(-0.02%)
Aug 26, 2020	43.30	43.42	43.13	43.24	38,411	-0.06(-0.13%)
Aug 25, 2020	43.03	43.30	43.01	43.30	56,290	+0.24(+0.55%)
Aug 24, 2020	43.13	43.19	42.97	43.06	31,755	+0.12(+0.29%)
Aug 21, 2020	42.92	42.97	42.87	42.94	13,277	+0.02(+0.05%)
Aug 20, 2020	42.79	42.92	42.76	42.92	17,097	+0.17(+0.41%)
Aug 19, 2020	42.70	42.94	42.70	42.74	25,795	-0.04(-0.09%)
Aug 18, 2020	42.82	42.82	42.75	42.78	19,240	-0.06(-0.15%)
Aug 17, 2020	42.59	42.88	42.59	42.85	17,400	+0.19(+0.44%)
Aug 14, 2020	42.89	42.89	42.59	42.66	30,221	-0.20(-0.47%)
Aug 13, 2020	43.06	43.39	42.82	42.86	68,743	-0.12(-0.29%)
Aug 12, 2020	42.97	43.10	42.92	42.98	23,274	+0.05(+0.12%)
Aug 11, 2020	43.11	43.32	42.86	42.93	46,294	-0.18(-0.41%)
Aug 10, 2020	43.34	43.34	43.07	43.11	37,808	+0.04(+0.09%)
Aug 07, 2020	43.32	43.32	43.03	43.07	23,393	-0.08(-0.18%)
Aug 06, 2020	43.31	43.34	43.10	43.15	72,397	+0.13(+0.29%)
Aug 05, 2020	43.27	43.27	42.70	43.02	40,921	-0.09(-0.22%)
Aug 04, 2020	43.10	43.15	42.99	43.12	19,229	+0.13(+0.29%)
Aug 03, 2020	43.19	43.50	42.80	42.99	43,388	+0.01(+0.02%)
Jul 31, 2020	42.93	43.04	42.67	42.98	25,669	+0.15(+0.35%)
Jul 30, 2020	42.77	42.90	42.51	42.83	20,172	+0.06(+0.13%)
Jul 29, 2020	42.55	42.82	42.55	42.77	30,847	+0.40(+0.93%)
Jul 28, 2020	42.72	42.73	42.38	42.38	24,357	-0.22(-0.52%)
Jul 27, 2020	42.32	42.70	42.32	42.60	38,222	+0.15(+0.35%)
Jul 24, 2020	42.54	42.54	42.32	42.45	18,280	+0.18(+0.43%)
Jul 23, 2020	42.54	42.54	42.19	42.27	44,071	-0.24(-0.57%)
Jul 22, 2020	41.91	42.53	41.91	42.51	40,617	+0.51(+1.21%)
Jul 21, 2020	42.05	42.41	41.92	42.00	80,163	+0.04(+0.11%)
Jul 20, 2020	41.79	42.05	41.75	41.96	37,109	+0.30(+0.72%)
Jul 17, 2020	41.58	41.75	41.58	41.65	23,231	+0.17(+0.41%)
Jul 16, 2020	41.37	41.51	41.18	41.49	18,307	+0.03(+0.07%)
Jul 15, 2020	41.08	41.47	41.08	41.46	17,635	+0.23(+0.55%)
Jul 14, 2020	41.08	41.38	41.06	41.23	26,330	+0.30(+0.73%)
Jul 13, 2020	41.12	41.28	40.89	40.93	28,438	-0.16(-0.38%)
Jul 10, 2020	41.06	41.25	41.06	41.09	39,226	-0.02(-0.06%)
Jul 09, 2020	41.25	41.27	40.96	41.11	10,918	-0.10(-0.25%)
Jul 08, 2020	41.55	41.55	41.12	41.21	14,175	+0.06(+0.13%)
Jul 07, 2020	41.16	41.28	41.16	41.16	20,485	+0.11(+0.27%)
Jul 06, 2020	41.00	41.20	40.95	41.05	36,086	+0.13(+0.33%)
Jul 02, 2020	40.89	41.00	40.87	40.91	32,117	+0.18(+0.44%)
Jul 01, 2020	40.45	40.90	40.45	40.73	18,583	+0.15(+0.37%)
Jun 30, 2020	40.76	40.78	40.42	40.58	143,081	-0.07(-0.17%)
Jun 29, 2020	40.88	40.94	40.65	40.65	17,657	-0.23(-0.57%)
Jun 26, 2020	40.98	41.20	40.56	40.89	71,725	-0.13(-0.32%)
Jun 25, 2020	40.74	41.08	40.69	41.02	11,474	+0.00(+0.00%)
Jun 24, 2020	41.33	41.33	40.65	41.01	32,969	-0.24(-0.58%)
Jun 23, 2020	41.39	41.52	41.19	41.25	39,766	+0.02(+0.04%)
Jun 22, 2020	41.26	41.37	41.08	41.24	31,192	+0.09(+0.23%)
Jun 19, 2020	41.43	41.43	40.96	41.14	31,734	-0.24(-0.58%)
Jun 18, 2020	41.31	41.39	41.22	41.38	20,437	+0.07(+0.17%)
Jun 17, 2020	41.70	41.98	41.31	41.31	42,446	-0.12(-0.28%)
Jun 16, 2020	41.48	41.58	41.19	41.43	37,459	+0.29(+0.71%)
Jun 15, 2020	40.09	41.30	40.09	41.14	63,263	+0.14(+0.34%)
Jun 12, 2020	40.92	41.26	40.64	41.00	119,163	+0.42(+1.02%)
Jun 11, 2020	41.41	41.41	40.58	40.58	48,340	-1.07(-2.56%)
Jun 10, 2020	41.65	41.87	41.38	41.65	57,978	-0.10(-0.23%)
Jun 09, 2020	41.88	41.88	41.70	41.74	18,569	-0.13(-0.30%)
Jun 08, 2020	41.88	41.98	41.70	41.87	29,704	+0.27(+0.66%)
Jun 05, 2020	41.59	41.87	41.54	41.60	62,704	+0.21(+0.51%)
Jun 04, 2020	41.43	41.51	41.28	41.39	33,964	-0.07(-0.18%)
Jun 03, 2020	41.44	41.48	41.18	41.46	45,822	+0.32(+0.79%)
Jun 02, 2020	40.76	41.58	40.70	41.13	48,516	+0.40(+0.97%)
Jun 01, 2020	40.49	40.76	40.49	40.74	25,552	-0.00(-0.00%)
May 29, 2020	40.76	40.76	40.48	40.74	13,127	+0.11(+0.27%)
May 28, 2020	40.58	40.76	40.45	40.63	23,753	+0.13(+0.32%)
May 27, 2020	40.61	40.66	40.28	40.50	25,176	+0.22(+0.55%)
May 26, 2020	40.56	40.56	40.03	40.28	16,976	+0.10(+0.26%)
May 22, 2020	40.66	41.40	39.61	40.18	75,387	+0.26(+0.64%)
May 21, 2020	40.06	40.06	39.55	39.92	41,396	+0.12(+0.30%)
May 20, 2020	39.63	39.84	39.30	39.80	25,410	+0.39(+0.98%)
May 19, 2020	39.05	39.56	39.05	39.41	21,936	+0.06(+0.15%)
May 18, 2020	39.26	39.51	39.20	39.36	25,254	+0.33(+0.86%)
May 15, 2020	38.95	39.02	38.78	39.02	35,837	-0.06(-0.15%)
May 14, 2020	38.98	39.16	38.75	39.08	16,810	+0.06(+0.16%)
May 13, 2020	39.18	39.27	37.45	39.02	18,310	-0.22(-0.56%)
May 12, 2020	39.39	39.39	39.22	39.24	10,072	-0.04(-0.09%)
May 11, 2020	39.28	39.31	39.25	39.27	15,799	-0.10(-0.25%)
May 08, 2020	39.32	39.44	39.11	39.37	40,445	+0.29(+0.73%)
May 07, 2020	38.91	39.16	38.91	39.08	24,114	+0.18(+0.47%)
May 06, 2020	37.89	39.05	37.89	38.90	158,672	+0.06(+0.16%)
May 05, 2020	38.60	38.96	38.60	38.84	22,081	+0.18(+0.46%)
May 04, 2020	38.47	38.71	38.47	38.66	23,948	-0.06(-0.16%)
May 01, 2020	38.92	38.92	38.55	38.72	13,567	-0.20(-0.52%)
Apr 30, 2020	39.05	39.05	38.53	38.92	12,063	+0.09(+0.24%)
Apr 29, 2020	38.32	38.85	38.32	38.83	27,470	+0.37(+0.96%)
Apr 28, 2020	38.55	38.61	38.28	38.46	37,925	+0.08(+0.21%)
Apr 27, 2020	38.77	38.77	38.30	38.38	156,178	-0.22(-0.57%)
Apr 24, 2020	38.26	38.63	38.26	38.60	21,082	+0.18(+0.47%)
Apr 23, 2020	38.58	38.80	38.37	38.42	26,233	-0.24(-0.62%)
Apr 22, 2020	38.43	38.80	38.43	38.66	22,488	+0.20(+0.51%)
Apr 21, 2020	39.04	39.04	38.08	38.46	43,977	-0.76(-1.93%)
Apr 20, 2020	38.89	39.50	37.35	39.22	50,265	-0.33(-0.83%)
Apr 17, 2020	39.66	41.23	39.31	39.55	99,113	+0.36(+0.91%)
Apr 16, 2020	38.58	39.21	38.18	39.19	22,328	+0.58(+1.50%)
Apr 15, 2020	38.89	39.00	38.13	38.61	15,158	-0.74(-1.87%)
Apr 14, 2020	39.42	39.42	38.91	39.35	16,901	+0.24(+0.61%)
Apr 13, 2020	38.44	39.11	37.99	39.11	136,389	+0.75(+1.97%)
Apr 09, 2020	38.15	39.52	38.12	38.36	53,220	+1.01(+2.71%)
Apr 08, 2020	37.03	37.44	36.82	37.35	19,740	+0.94(+2.59%)
Apr 07, 2020	36.51	37.10	36.41	36.41	9,442	-0.10(-0.27%)
Apr 06, 2020	36.72	36.95	35.71	36.50	36,805	+0.15(+0.42%)
Apr 03, 2020	36.58	36.58	35.78	36.35	16,197	-0.23(-0.62%)
Apr 02, 2020	36.40	37.05	36.31	36.58	85,555	+0.32(+0.89%)
Apr 01, 2020	36.17	36.43	36.04	36.25	10,033	-0.66(-1.80%)
Mar 31, 2020	36.49	37.07	36.22	36.92	145,388	+0.43(+1.17%)
Mar 30, 2020	36.33	36.49	35.74	36.49	36,954	+0.75(+2.11%)
Mar 27, 2020	37.34	37.34	35.19	35.74	57,076	-0.15(-0.41%)
Mar 26, 2020	35.16	35.88	34.26	35.88	29,820	+1.29(+3.72%)
Mar 25, 2020	34.06	35.10	33.37	34.60	34,702	+0.64(+1.87%)
Mar 24, 2020	31.86	34.13	31.86	33.96	32,346	+0.68(+2.05%)
Mar 23, 2020	33.51	33.65	32.41	33.28	49,491	-0.19(-0.58%)
Mar 20, 2020	33.69	34.44	32.41	33.47	90,765	-0.73(-2.13%)
Mar 19, 2020	34.58	34.93	33.92	34.20	76,657	-1.81(-5.03%)
Mar 18, 2020	34.82	36.02	34.26	36.02	164,901	-0.22(-0.60%)
Mar 17, 2020	36.01	36.62	35.33	36.23	115,029	+0.00(+0.00%)
Mar 16, 2020	35.80	37.04	35.63	36.23	81,806	-2.21(-5.74%)
Mar 13, 2020	37.27	38.77	37.27	38.44	74,239	+1.17(+3.14%)
Mar 12, 2020	37.01	38.42	35.74	37.27	262,062	-1.45(-3.74%)
Mar 11, 2020	39.53	39.53	38.39	38.72	52,221	-0.90(-2.27%)
Mar 10, 2020	38.97	39.65	37.96	39.62	78,356	+0.52(+1.33%)
Mar 09, 2020	38.52	39.10	37.95	39.10	212,066	-1.43(-3.52%)
Mar 06, 2020	40.53	40.53	40.28	40.52	54,743	-0.42(-1.02%)
Mar 05, 2020	40.96	41.18	40.88	40.94	53,318	-0.28(-0.68%)
Mar 04, 2020	41.20	41.22	40.93	41.22	26,691	+0.49(+1.20%)
Mar 03, 2020	41.01	41.08	40.28	40.73	54,449	-0.28(-0.68%)
Mar 02, 2020	41.13	41.13	39.73	41.01	160,895	-0.13(-0.32%)
Feb 28, 2020	40.28	41.14	39.80	41.14	97,092	+0.56(+1.37%)
Feb 27, 2020	40.77	41.06	40.55	40.58	72,905	-0.45(-1.09%)
Feb 26, 2020	41.02	41.25	40.94	41.03	28,257	+0.05(+0.13%)
Feb 25, 2020	41.32	41.39	40.68	40.98	65,198	-0.30(-0.72%)
Feb 24, 2020	41.42	41.61	41.12	41.28	30,496	-0.27(-0.66%)
Feb 21, 2020	41.59	41.60	41.48	41.55	23,576	-0.05(-0.11%)
Feb 20, 2020	41.40	41.61	41.40	41.60	20,110	+0.04(+0.09%)
Feb 19, 2020	41.64	41.64	41.56	41.56	200,800	-0.05(-0.12%)
Feb 18, 2020	41.55	41.61	41.42	41.61	36,265	+0.08(+0.19%)
Feb 14, 2020	41.56	41.61	41.49	41.53	30,700	-0.06(-0.14%)
Feb 13, 2020	41.59	41.61	41.49	41.59	15,972	+0.09(+0.22%)
Feb 12, 2020	41.50	41.50	41.37	41.49	10,626	+0.13(+0.32%)
Feb 11, 2020	41.30	41.38	41.30	41.36	9,922	+0.02(+0.06%)
Feb 10, 2020	41.34	41.34	41.29	41.34	13,343	+0.04(+0.09%)
Feb 07, 2020	41.36	41.36	41.27	41.30	11,917	+0.00(+0.00%)
Feb 06, 2020	41.25	41.30	41.25	41.30	20,880	+0.05(+0.11%)
Feb 05, 2020	41.22	41.31	41.16	41.25	15,627	+0.12(+0.28%)
Feb 04, 2020	41.08	41.22	41.08	41.14	16,592	+0.08(+0.21%)
Feb 03, 2020	40.95	41.09	40.91	41.05	34,691	+0.04(+0.09%)
Jan 31, 2020	41.18	41.18	40.91	41.01	48,706	-0.10(-0.24%)
Jan 30, 2020	41.01	41.13	40.92	41.12	13,247	+0.00(+0.00%)
Jan 29, 2020	41.18	41.19	41.08	41.12	35,805	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.93	41.04	14,418	+0.18(+0.45%)
Jan 27, 2020	41.23	41.26	40.41	40.86	128,494	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.03	41.14	35,097	-0.05(-0.11%)
Jan 23, 2020	41.26	41.26	41.16	41.19	21,001	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.26	41.27	45,046	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.27	41.34	39,921	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,847	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,427	+0.05(+0.12%)
Jan 15, 2020	41.20	41.29	41.20	41.26	24,167	+0.06(+0.14%)
Jan 14, 2020	41.27	41.27	41.20	41.21	46,199	-0.03(-0.06%)
Jan 13, 2020	41.24	41.28	41.22	41.23	20,625	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,256	+0.01(+0.02%)
Jan 09, 2020	41.19	41.20	41.18	41.20	33,701	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,077	+0.02(+0.04%)
Jan 07, 2020	41.18	41.20	41.14	41.14	45,557	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,908	+0.04(+0.09%)
Jan 03, 2020	41.17	41.19	41.06	41.14	30,807	+0.01(+0.02%)
Jan 02, 2020	41.04	41.22	41.04	41.13	43,676	+0.11(+0.27%)
Dec 31, 2019	40.99	41.07	40.99	41.02	15,858	-0.02(-0.06%)
Dec 30, 2019	40.87	41.93	40.87	41.05	44,836	-0.05(-0.13%)
Dec 27, 2019	41.12	41.17	40.99	41.10	33,017	+0.10(+0.25%)
Dec 26, 2019	40.93	41.08	40.93	41.00	31,632	+0.07(+0.17%)
Dec 24, 2019	41.04	41.07	40.86	40.93	30,016	-0.11(-0.26%)
Dec 23, 2019	41.10	41.10	40.95	41.04	53,613	+0.08(+0.19%)
Dec 20, 2019	41.05	41.05	40.90	40.96	54,551	-0.01(-0.03%)
Dec 19, 2019	40.99	41.03	40.92	40.97	11,096	-0.01(-0.02%)
Dec 18, 2019	40.87	41.05	40.87	40.98	25,789	+0.06(+0.15%)
Dec 17, 2019	40.94	40.99	40.89	40.92	20,986	-0.00(-0.01%)
Dec 16, 2019	40.80	40.93	40.74	40.93	22,839	+0.20(+0.49%)
Dec 13, 2019	40.65	40.76	40.63	40.73	19,837	+0.06(+0.14%)
Dec 12, 2019	40.66	40.67	40.57	40.67	18,764	+0.03(+0.07%)
Dec 11, 2019	40.68	40.68	40.61	40.64	9,376	+0.02(+0.06%)
Dec 10, 2019	40.53	40.65	40.53	40.62	17,865	+0.12(+0.30%)
Dec 09, 2019	40.41	40.52	40.41	40.50	18,646	-0.03(-0.07%)
Dec 06, 2019	40.56	40.61	40.47	40.52	21,272	+0.01(+0.03%)
Dec 05, 2019	40.55	40.55	40.41	40.51	20,584	+0.03(+0.08%)
Dec 04, 2019	40.53	40.53	40.39	40.48	45,363	+0.05(+0.11%)
Dec 03, 2019	40.49	40.49	40.35	40.43	24,585	-0.04(-0.09%)