Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.58	44.61	44.38	44.38	24,516	-0.08(-0.18%)
Nov 27, 2020	44.55	44.55	44.42	44.46	12,086	+0.04(+0.09%)
Nov 25, 2020	44.45	44.51	44.40	44.42	29,032	+0.02(+0.06%)
Nov 24, 2020	44.52	44.53	44.36	44.40	66,396	+0.02(+0.04%)
Nov 23, 2020	44.39	44.48	44.22	44.38	31,644	+0.14(+0.31%)
Nov 20, 2020	44.28	44.35	44.16	44.24	28,627	-0.09(-0.20%)
Nov 19, 2020	44.16	44.41	44.16	44.33	22,489	+0.18(+0.40%)
Nov 18, 2020	44.10	44.44	44.10	44.16	33,552	-0.17(-0.38%)
Nov 17, 2020	43.96	44.48	43.96	44.32	38,765	+0.16(+0.36%)
Nov 16, 2020	43.97	44.35	43.97	44.16	44,522	+0.14(+0.31%)
Nov 13, 2020	43.92	44.28	43.64	44.03	353,151	+0.18(+0.42%)
Nov 12, 2020	44.44	44.44	43.84	43.84	23,919	-0.29(-0.65%)
Nov 11, 2020	44.40	44.42	44.12	44.13	42,476	-0.06(-0.14%)
Nov 10, 2020	44.18	44.29	44.10	44.20	31,013	+0.02(+0.05%)
Nov 09, 2020	44.53	44.69	44.14	44.17	44,559	+0.58(+1.32%)
Nov 06, 2020	43.80	44.00	43.60	43.60	25,751	-0.22(-0.49%)
Nov 05, 2020	43.69	44.80	43.68	43.81	33,491	+0.14(+0.31%)
Nov 04, 2020	43.36	44.16	43.16	43.68	45,767	+0.30(+0.70%)
Nov 03, 2020	43.20	43.50	43.18	43.37	15,153	+0.42(+0.97%)
Nov 02, 2020	42.88	43.19	42.88	42.96	29,205	-0.08(-0.19%)
Oct 30, 2020	43.51	43.51	42.96	43.04	17,001	-0.21(-0.49%)
Oct 29, 2020	42.96	43.32	42.96	43.25	14,019	+0.22(+0.51%)
Oct 28, 2020	43.20	43.24	43.03	43.03	30,457	-0.39(-0.89%)
Oct 27, 2020	43.46	43.81	43.42	43.42	28,565	+0.05(+0.11%)
Oct 26, 2020	43.43	43.53	43.18	43.37	38,189	-0.25(-0.58%)
Oct 23, 2020	43.63	43.81	43.48	43.62	51,824	-0.26(-0.60%)
Oct 22, 2020	43.66	44.02	43.49	43.88	85,879	+0.29(+0.66%)
Oct 21, 2020	43.44	43.71	43.44	43.59	32,820	+0.15(+0.35%)
Oct 20, 2020	43.34	43.70	43.34	43.44	23,403	+0.09(+0.20%)
Oct 19, 2020	43.51	43.51	43.35	43.35	23,716	-0.14(-0.31%)
Oct 16, 2020	43.43	43.57	43.43	43.49	17,316	-0.04(-0.09%)
Oct 15, 2020	43.48	43.56	43.47	43.53	13,359	-0.06(-0.13%)
Oct 14, 2020	43.49	43.63	43.49	43.59	18,597	-0.06(-0.14%)
Oct 13, 2020	43.81	43.81	43.55	43.65	19,434	-0.12(-0.27%)
Oct 12, 2020	43.51	43.83	43.51	43.77	31,698	+0.28(+0.64%)
Oct 09, 2020	43.47	43.54	43.39	43.49	21,081	-0.05(-0.12%)
Oct 08, 2020	43.50	43.57	43.46	43.54	20,414	+0.08(+0.17%)
Oct 07, 2020	43.24	44.63	43.22	43.46	46,362	+0.42(+0.97%)
Oct 06, 2020	43.30	43.43	43.03	43.05	22,441	-0.09(-0.21%)
Oct 05, 2020	43.03	43.23	43.03	43.14	39,716	+0.12(+0.28%)
Oct 02, 2020	42.83	43.03	42.79	43.02	33,127	+0.05(+0.11%)
Oct 01, 2020	42.67	43.03	42.67	42.97	30,978	+0.18(+0.42%)
Sep 30, 2020	42.65	43.06	42.65	42.79	26,103	+0.09(+0.21%)
Sep 29, 2020	42.71	42.79	42.65	42.70	29,321	-0.02(-0.04%)
Sep 28, 2020	42.63	42.79	42.63	42.71	44,103	+0.08(+0.19%)
Sep 25, 2020	42.58	42.65	42.43	42.63	14,860	+0.23(+0.55%)
Sep 24, 2020	42.36	42.66	42.36	42.40	16,113	-0.02(-0.04%)
Sep 23, 2020	42.88	42.93	42.41	42.42	121,904	-0.51(-1.18%)
Sep 22, 2020	42.64	43.48	41.08	42.93	52,615	+0.12(+0.28%)
Sep 21, 2020	42.88	42.90	42.78	42.81	21,757	-0.21(-0.48%)
Sep 18, 2020	43.35	43.58	43.00	43.01	31,988	-0.23(-0.53%)
Sep 17, 2020	43.12	43.35	43.12	43.24	30,086	-0.02(-0.06%)
Sep 16, 2020	43.11	43.35	43.11	43.27	19,336	+0.09(+0.20%)
Sep 15, 2020	43.50	44.37	43.18	43.18	32,812	-0.01(-0.02%)
Sep 14, 2020	43.05	43.27	43.05	43.19	27,925	+0.13(+0.31%)
Sep 11, 2020	43.14	43.20	43.03	43.05	23,550	+0.03(+0.07%)
Sep 10, 2020	43.07	43.58	43.02	43.02	35,364	-0.23(-0.53%)
Sep 09, 2020	43.08	43.46	43.08	43.25	86,943	+0.28(+0.64%)
Sep 08, 2020	43.31	43.35	42.92	42.97	48,890	-0.30(-0.70%)
Sep 04, 2020	43.26	43.39	42.70	43.27	36,270	+0.24(+0.55%)
Sep 03, 2020	43.39	43.43	43.04	43.04	47,104	-0.44(-1.02%)
Sep 02, 2020	43.32	43.82	43.32	43.48	44,956	+0.18(+0.41%)
Sep 01, 2020	43.33	43.59	43.20	43.30	61,897	-0.03(-0.07%)
Aug 31, 2020	43.51	43.51	43.24	43.33	33,791	+0.09(+0.21%)
Aug 28, 2020	43.35	43.67	43.15	43.24	39,166	+0.01(+0.02%)
Aug 27, 2020	43.35	43.35	43.18	43.24	32,504	-0.01(-0.02%)
Aug 26, 2020	43.30	43.43	43.13	43.25	38,408	-0.06(-0.13%)
Aug 25, 2020	43.03	43.30	43.02	43.30	56,286	+0.24(+0.55%)
Aug 24, 2020	43.13	43.19	42.97	43.06	31,753	+0.12(+0.29%)
Aug 21, 2020	42.92	42.98	42.87	42.94	13,276	+0.02(+0.05%)
Aug 20, 2020	42.79	42.93	42.77	42.92	17,096	+0.17(+0.41%)
Aug 19, 2020	42.71	42.95	42.71	42.75	25,793	-0.04(-0.09%)
Aug 18, 2020	42.82	42.82	42.75	42.79	19,239	-0.06(-0.15%)
Aug 17, 2020	42.59	42.88	42.59	42.85	17,399	+0.19(+0.44%)
Aug 14, 2020	42.90	42.90	42.59	42.66	30,219	-0.20(-0.47%)
Aug 13, 2020	43.06	43.40	42.83	42.86	68,738	-0.12(-0.29%)
Aug 12, 2020	42.98	43.10	42.93	42.98	23,272	+0.05(+0.12%)
Aug 11, 2020	43.11	43.32	42.87	42.93	46,291	-0.18(-0.41%)
Aug 10, 2020	43.34	43.34	43.07	43.11	37,805	+0.04(+0.09%)
Aug 07, 2020	43.32	43.32	43.03	43.07	23,391	-0.08(-0.18%)
Aug 06, 2020	43.31	43.34	43.10	43.15	72,392	+0.13(+0.29%)
Aug 05, 2020	43.27	43.27	42.71	43.02	40,918	-0.09(-0.22%)
Aug 04, 2020	43.10	43.15	42.99	43.12	19,227	+0.13(+0.29%)
Aug 03, 2020	43.20	43.50	42.80	42.99	43,385	+0.01(+0.02%)
Jul 31, 2020	42.93	43.04	42.67	42.98	25,667	+0.15(+0.35%)
Jul 30, 2020	42.77	42.91	42.51	42.83	20,171	+0.06(+0.13%)
Jul 29, 2020	42.56	42.82	42.56	42.78	30,845	+0.40(+0.93%)
Jul 28, 2020	42.72	42.74	42.38	42.38	24,355	-0.22(-0.52%)
Jul 27, 2020	42.32	42.71	42.32	42.60	38,219	+0.15(+0.35%)
Jul 24, 2020	42.54	42.54	42.32	42.45	18,279	+0.18(+0.43%)
Jul 23, 2020	42.54	42.54	42.19	42.27	44,067	-0.24(-0.57%)
Jul 22, 2020	41.92	42.53	41.92	42.51	40,613	+0.51(+1.21%)
Jul 21, 2020	42.05	42.41	41.93	42.00	80,157	+0.05(+0.11%)
Jul 20, 2020	41.79	42.05	41.75	41.96	37,106	+0.30(+0.72%)
Jul 17, 2020	41.59	41.75	41.59	41.66	23,229	+0.17(+0.41%)
Jul 16, 2020	41.37	41.52	41.19	41.49	18,305	+0.03(+0.07%)
Jul 15, 2020	41.08	41.48	41.08	41.46	17,634	+0.23(+0.55%)
Jul 14, 2020	41.08	41.38	41.07	41.23	26,328	+0.30(+0.73%)
Jul 13, 2020	41.12	41.28	40.89	40.93	28,436	-0.16(-0.38%)
Jul 10, 2020	41.07	41.26	41.07	41.09	39,223	-0.02(-0.06%)
Jul 09, 2020	41.25	41.27	40.96	41.11	10,917	-0.10(-0.25%)
Jul 08, 2020	41.56	41.56	41.12	41.22	14,173	+0.06(+0.13%)
Jul 07, 2020	41.16	41.28	41.16	41.16	20,484	+0.11(+0.27%)
Jul 06, 2020	41.00	41.20	40.95	41.05	36,083	+0.13(+0.33%)
Jul 02, 2020	40.89	41.00	40.87	40.92	32,115	+0.18(+0.44%)
Jul 01, 2020	40.45	40.90	40.45	40.74	18,582	+0.15(+0.37%)
Jun 30, 2020	40.77	40.78	40.42	40.59	143,070	-0.07(-0.17%)
Jun 29, 2020	40.89	40.94	40.66	40.66	17,655	-0.23(-0.57%)
Jun 26, 2020	40.98	41.20	40.56	40.89	71,720	-0.13(-0.32%)
Jun 25, 2020	40.75	41.09	40.69	41.02	11,473	+0.00(+0.00%)
Jun 24, 2020	41.33	41.33	40.66	41.02	32,966	-0.24(-0.58%)
Jun 23, 2020	41.39	41.53	41.20	41.26	39,763	+0.02(+0.04%)
Jun 22, 2020	41.26	41.37	41.08	41.24	31,190	+0.09(+0.23%)
Jun 19, 2020	41.43	41.43	40.96	41.15	31,732	-0.24(-0.58%)
Jun 18, 2020	41.31	41.39	41.23	41.38	20,435	+0.07(+0.17%)
Jun 17, 2020	41.71	41.98	41.31	41.31	42,443	-0.12(-0.28%)
Jun 16, 2020	41.49	41.58	41.20	41.43	37,456	+0.29(+0.71%)
Jun 15, 2020	40.10	41.30	40.10	41.14	63,259	+0.14(+0.34%)
Jun 12, 2020	40.92	41.26	40.65	41.00	119,154	+0.42(+1.02%)
Jun 11, 2020	41.42	41.42	40.58	40.58	48,337	-1.07(-2.56%)
Jun 10, 2020	41.65	41.88	41.38	41.65	57,974	-0.10(-0.23%)
Jun 09, 2020	41.89	41.89	41.71	41.75	18,567	-0.13(-0.30%)
Jun 08, 2020	41.89	41.98	41.70	41.88	29,702	+0.27(+0.66%)
Jun 05, 2020	41.59	41.87	41.54	41.60	62,699	+0.21(+0.51%)
Jun 04, 2020	41.43	41.52	41.28	41.39	33,962	-0.07(-0.18%)
Jun 03, 2020	41.44	41.48	41.18	41.46	45,819	+0.32(+0.79%)
Jun 02, 2020	40.76	41.58	40.71	41.14	48,513	+0.40(+0.97%)
Jun 01, 2020	40.49	40.76	40.49	40.74	25,550	-0.00(-0.00%)
May 29, 2020	40.76	40.76	40.48	40.74	13,126	+0.11(+0.27%)
May 28, 2020	40.58	40.76	40.45	40.63	23,751	+0.13(+0.32%)
May 27, 2020	40.62	40.66	40.28	40.51	25,174	+0.22(+0.55%)
May 26, 2020	40.56	40.56	40.03	40.28	16,975	+0.10(+0.26%)
May 22, 2020	40.66	41.40	39.62	40.18	75,381	+0.26(+0.64%)
May 21, 2020	40.06	40.06	39.55	39.92	41,393	+0.12(+0.30%)
May 20, 2020	39.63	39.84	39.31	39.80	25,408	+0.39(+0.98%)
May 19, 2020	39.05	39.56	39.05	39.42	21,934	+0.06(+0.15%)
May 18, 2020	39.26	39.51	39.20	39.36	25,252	+0.33(+0.86%)
May 15, 2020	38.95	39.03	38.78	39.03	35,834	-0.06(-0.15%)
May 14, 2020	38.98	39.16	38.76	39.08	16,809	+0.06(+0.16%)
May 13, 2020	39.19	39.27	37.45	39.02	18,309	-0.22(-0.56%)
May 12, 2020	39.39	39.39	39.22	39.24	10,072	-0.04(-0.09%)
May 11, 2020	39.29	39.31	39.25	39.28	15,798	-0.10(-0.25%)
May 08, 2020	39.33	39.45	39.11	39.37	40,442	+0.29(+0.73%)
May 07, 2020	38.91	39.16	38.91	39.09	24,113	+0.18(+0.47%)
May 06, 2020	37.90	39.05	37.90	38.90	158,660	+0.06(+0.16%)
May 05, 2020	38.60	38.96	38.60	38.84	22,079	+0.18(+0.47%)
May 04, 2020	38.47	38.71	38.47	38.66	23,946	-0.06(-0.16%)
May 01, 2020	38.93	38.93	38.56	38.72	13,566	-0.20(-0.52%)
Apr 30, 2020	39.05	39.05	38.54	38.93	12,062	+0.09(+0.24%)
Apr 29, 2020	38.33	38.85	38.33	38.83	27,468	+0.37(+0.96%)
Apr 28, 2020	38.55	38.61	38.29	38.47	37,922	+0.08(+0.21%)
Apr 27, 2020	38.77	38.77	38.31	38.38	156,166	-0.22(-0.57%)
Apr 24, 2020	38.27	38.63	38.27	38.60	21,080	+0.18(+0.47%)
Apr 23, 2020	38.59	38.80	38.37	38.42	26,231	-0.24(-0.62%)
Apr 22, 2020	38.43	38.81	38.43	38.66	22,487	+0.20(+0.51%)
Apr 21, 2020	39.05	39.05	38.08	38.47	43,974	-0.76(-1.93%)
Apr 20, 2020	38.90	39.50	37.36	39.22	50,261	-0.33(-0.83%)
Apr 17, 2020	39.67	41.23	39.31	39.55	99,105	+0.36(+0.91%)
Apr 16, 2020	38.59	39.21	38.18	39.20	22,326	+0.58(+1.50%)
Apr 15, 2020	38.90	39.01	38.14	38.62	15,157	-0.74(-1.87%)
Apr 14, 2020	39.42	39.42	38.91	39.35	16,900	+0.24(+0.61%)
Apr 13, 2020	38.45	39.12	38.00	39.12	136,379	+0.75(+1.97%)
Apr 09, 2020	38.15	39.52	38.12	38.36	53,216	+1.01(+2.71%)
Apr 08, 2020	37.03	37.44	36.82	37.35	19,738	+0.94(+2.59%)
Apr 07, 2020	36.51	37.10	36.41	36.41	9,441	-0.10(-0.27%)
Apr 06, 2020	36.73	36.95	35.72	36.51	36,802	+0.15(+0.42%)
Apr 03, 2020	36.58	36.58	35.79	36.35	16,196	-0.23(-0.62%)
Apr 02, 2020	36.40	37.05	36.31	36.58	85,548	+0.32(+0.89%)
Apr 01, 2020	36.17	36.44	36.05	36.26	10,032	-0.66(-1.80%)
Mar 31, 2020	36.49	37.08	36.22	36.92	145,377	+0.43(+1.17%)
Mar 30, 2020	36.33	36.49	35.75	36.49	36,951	+0.75(+2.11%)
Mar 27, 2020	37.34	37.34	35.19	35.74	57,072	-0.15(-0.41%)
Mar 26, 2020	35.17	35.89	34.27	35.89	29,818	+1.29(+3.72%)
Mar 25, 2020	34.07	35.10	33.38	34.60	34,700	+0.64(+1.87%)
Mar 24, 2020	31.86	34.14	31.86	33.97	32,343	+0.68(+2.05%)
Mar 23, 2020	33.52	33.65	32.42	33.28	49,487	-0.19(-0.58%)
Mar 20, 2020	33.69	34.45	32.41	33.48	90,758	-0.73(-2.13%)
Mar 19, 2020	34.59	34.93	33.93	34.21	76,651	-1.81(-5.03%)
Mar 18, 2020	34.83	36.02	34.26	36.02	164,889	-0.22(-0.60%)
Mar 17, 2020	36.01	36.62	35.34	36.23	115,020	+0.00(+0.00%)
Mar 16, 2020	35.80	37.04	35.63	36.23	81,800	-2.21(-5.74%)
Mar 13, 2020	37.27	38.78	37.27	38.44	74,233	+1.17(+3.14%)
Mar 12, 2020	37.01	38.42	35.74	37.27	262,042	-1.45(-3.74%)
Mar 11, 2020	39.53	39.53	38.40	38.72	52,217	-0.90(-2.27%)
Mar 10, 2020	38.97	39.65	37.96	39.62	78,350	+0.52(+1.33%)
Mar 09, 2020	38.53	39.10	37.95	39.10	212,050	-1.43(-3.52%)
Mar 06, 2020	40.53	40.53	40.28	40.53	54,739	-0.42(-1.02%)
Mar 05, 2020	40.97	41.18	40.88	40.94	53,313	-0.28(-0.68%)
Mar 04, 2020	41.20	41.22	40.93	41.22	26,689	+0.49(+1.20%)
Mar 03, 2020	41.01	41.09	40.28	40.74	54,444	-0.28(-0.68%)
Mar 02, 2020	41.14	41.14	39.73	41.01	160,883	-0.13(-0.32%)
Feb 28, 2020	40.28	41.15	39.80	41.15	97,084	+0.56(+1.37%)
Feb 27, 2020	40.77	41.06	40.56	40.59	72,900	-0.45(-1.09%)
Feb 26, 2020	41.02	41.26	40.94	41.04	28,255	+0.05(+0.13%)
Feb 25, 2020	41.33	41.39	40.69	40.98	65,193	-0.30(-0.72%)
Feb 24, 2020	41.42	41.61	41.12	41.28	30,493	-0.27(-0.66%)
Feb 21, 2020	41.59	41.60	41.49	41.55	23,574	-0.05(-0.11%)
Feb 20, 2020	41.40	41.61	41.40	41.60	20,109	+0.04(+0.09%)
Feb 19, 2020	41.64	41.64	41.56	41.56	200,785	-0.05(-0.12%)
Feb 18, 2020	41.55	41.61	41.42	41.61	36,262	+0.08(+0.19%)
Feb 14, 2020	41.57	41.61	41.50	41.53	30,698	-0.06(-0.14%)
Feb 13, 2020	41.59	41.61	41.50	41.59	15,970	+0.09(+0.22%)
Feb 12, 2020	41.50	41.50	41.38	41.50	10,625	+0.13(+0.32%)
Feb 11, 2020	41.30	41.38	41.30	41.37	9,921	+0.02(+0.06%)
Feb 10, 2020	41.34	41.34	41.30	41.34	13,342	+0.04(+0.09%)
Feb 07, 2020	41.37	41.37	41.27	41.30	11,916	+0.00(+0.00%)
Feb 06, 2020	41.26	41.30	41.26	41.30	20,878	+0.05(+0.11%)
Feb 05, 2020	41.22	41.31	41.16	41.26	15,626	+0.12(+0.28%)
Feb 04, 2020	41.08	41.23	41.08	41.14	16,591	+0.09(+0.21%)
Feb 03, 2020	40.96	41.09	40.92	41.06	34,689	+0.04(+0.09%)
Jan 31, 2020	41.19	41.19	40.92	41.02	48,702	-0.10(-0.24%)
Jan 30, 2020	41.01	41.14	40.93	41.12	13,246	+0.00(+0.00%)
Jan 29, 2020	41.19	41.19	41.08	41.12	35,803	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.94	41.04	14,417	+0.18(+0.45%)
Jan 27, 2020	41.24	41.26	40.41	40.86	128,485	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.04	41.14	35,094	-0.05(-0.11%)
Jan 23, 2020	41.27	41.27	41.16	41.19	20,999	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.27	41.27	45,043	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.28	41.34	39,918	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,845	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,425	+0.05(+0.12%)
Jan 15, 2020	41.21	41.29	41.21	41.27	24,165	+0.06(+0.14%)
Jan 14, 2020	41.28	41.28	41.21	41.21	46,196	-0.03(-0.07%)
Jan 13, 2020	41.24	41.28	41.22	41.24	20,623	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,253	+0.01(+0.02%)
Jan 09, 2020	41.19	41.21	41.18	41.21	33,698	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,075	+0.02(+0.04%)
Jan 07, 2020	41.18	41.21	41.14	41.14	45,554	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,906	+0.04(+0.09%)
Jan 03, 2020	41.18	41.19	41.07	41.14	30,805	+0.01(+0.02%)
Jan 02, 2020	41.04	41.22	41.04	41.14	43,673	+0.11(+0.27%)
Dec 31, 2019	40.99	41.08	40.99	41.03	15,857	-0.02(-0.06%)
Dec 30, 2019	40.88	41.93	40.88	41.05	44,832	-0.05(-0.13%)
Dec 27, 2019	41.12	41.18	40.99	41.11	33,014	+0.10(+0.25%)
Dec 26, 2019	40.94	41.09	40.94	41.00	31,629	+0.07(+0.17%)
Dec 24, 2019	41.04	41.07	40.86	40.94	30,014	-0.11(-0.26%)
Dec 23, 2019	41.10	41.10	40.95	41.04	53,609	+0.08(+0.19%)
Dec 20, 2019	41.05	41.05	40.91	40.97	54,547	-0.01(-0.03%)
Dec 19, 2019	40.99	41.04	40.92	40.98	11,096	-0.01(-0.02%)
Dec 18, 2019	40.87	41.05	40.87	40.99	25,787	+0.06(+0.15%)
Dec 17, 2019	40.94	41.00	40.90	40.93	20,985	-0.00(-0.01%)
Dec 16, 2019	40.81	40.93	40.74	40.93	22,838	+0.20(+0.49%)
Dec 13, 2019	40.65	40.77	40.64	40.73	19,835	+0.06(+0.14%)
Dec 12, 2019	40.66	40.68	40.58	40.67	18,762	+0.03(+0.07%)
Dec 11, 2019	40.68	40.68	40.61	40.64	9,376	+0.02(+0.06%)
Dec 10, 2019	40.54	40.65	40.54	40.62	17,863	+0.12(+0.30%)
Dec 09, 2019	40.41	40.52	40.41	40.50	18,645	-0.03(-0.07%)
Dec 06, 2019	40.56	40.61	40.47	40.53	21,270	+0.01(+0.03%)
Dec 05, 2019	40.55	40.55	40.41	40.51	20,583	+0.03(+0.08%)
Dec 04, 2019	40.54	40.54	40.39	40.48	45,359	+0.05(+0.11%)
Dec 03, 2019	40.49	40.49	40.35	40.44	24,584	-0.04(-0.09%)