AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.73 ($-0.57) -1.26%
AMERICAN CENTURY SELECT HIGH YIELD ETF - Daily Information
Click for more stock information on AMERICAN CENTURY SELECT HIGH YIELD ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.57 |
| Previous Close | $44.73 |
| High | $44.86 |
| Low | $44.57 |
| Adjusted Open | $44.57 |
| Previous Adjusted Close | $44.73 |
| Adjusted High | $44.86 |
| Adjusted Low | $44.57 |
About AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB)
Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s net assets, plus any borrowings for investment purposes, in high-yield debt securities. A high-yield security is one that has been rated below the four highest categories used by a nationally recognized statistical rating organization (for example, below BBB by Standard & Poor’s Corporation or below Baa by Moody’s Investors Service, Inc.), or, if unrated, determined by the investment advisor to be of similar quality. High-yield securities are also referred to as junk bonds. The portfolio managers generally operate a long-only strategy using a bottom-up investment philosophy by investing in companies that they believe can carry debt loads through different economic cycles. The portfolio managers look for companies that demonstrate the ability to generate strong, sustainable cash flow, which may enable them to decrease leverage and improve their ratings. The portfolio managers also use a top-down investment overlay to identify areas of the high yield market that they believe are undervalued relative to the rest of the market. The portfolio managers decide which debt securities to buy and sell by, among other things: • identifying debt securities that satisfy the fund’s credit quality standards;• considering the price of the security and the issuer’s financial history, condition, management and prospects;• assessing current and anticipated interest rates;• evaluating current economic conditions and the risk of inflation; or• evaluating special features of the debt securities that may make them more or less attractive to alternatives.The portfolio managers will actively allocate the fund’s assets in a range of high-yield corporate bonds. The fund also may invest in preferred securities, convertible securities and cash and cash equivalents. The fund will invest primarily in securities rated BB or B, but may invest a portion of its portfolio in securities rated BBB and above, or CCC and below. The fund has no average maturity limitations. The fund typically invests in debt securities with maturities of 3-10 years, but may also hold securities maturing in less than 3 years and more than 10 years. The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. American Century Investment Management, Inc. (the advisor) has hired Nomura Corporate Research and Asset Management Inc. (the subadvisor) to make investment recommendations for the fund by delivering a model portfolio together with portfolio parameters to the advisor. The advisor has investment discretion to implement the model portfolio delivered by the subadvisor.
Invest in AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB)
Historical Stock Data for AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $44.57 | $44.86 | $44.57 | $44.73 | $44.73 | 2,802 |
| 2025-04-03 | $45.37 | $45.39 | $45.20 | $45.30 | $45.30 | 3,621 |
| 2025-04-02 | $45.64 | $45.73 | $45.64 | $45.71 | $45.71 | 670 |
| 2025-04-01 | $45.50 | $45.63 | $45.50 | $45.63 | $45.63 | 1,102 |
| 2025-03-31 | $45.64 | $45.74 | $45.64 | $45.74 | $45.53 | 645 |
| 2025-03-28 | $45.68 | $45.70 | $45.68 | $45.70 | $45.49 | 274 |
| 2025-03-27 | $45.83 | $45.83 | $45.78 | $45.78 | $45.78 | 276 |
| 2025-03-26 | $45.93 | $45.93 | $45.82 | $45.85 | $45.85 | 6,260 |
| 2025-03-25 | $46.01 | $46.08 | $45.97 | $46.00 | $46.00 | 2,115 |
| 2025-03-24 | $46.01 | $46.02 | $46.00 | $46.02 | $46.02 | 735 |
| 2025-03-21 | $45.87 | $45.94 | $45.84 | $45.92 | $45.92 | 1,239 |
| 2025-03-20 | $46.00 | $46.00 | $45.93 | $45.93 | $45.93 | 595 |
| 2025-03-19 | $45.75 | $45.99 | $45.68 | $45.99 | $45.99 | 4,013 |
| 2025-03-18 | $45.70 | $45.73 | $45.70 | $45.73 | $45.73 | 1,235 |
| 2025-03-17 | $45.71 | $45.79 | $45.71 | $45.77 | $45.77 | 937 |
| 2025-03-14 | $45.69 | $45.69 | $45.67 | $45.67 | $45.67 | 1,074 |
| 2025-03-13 | $45.66 | $45.66 | $45.37 | $45.51 | $45.51 | 1,818 |
| 2025-03-12 | $45.71 | $45.71 | $45.69 | $45.70 | $45.70 | 2,130 |
| 2025-03-11 | $45.79 | $45.87 | $45.67 | $45.67 | $45.67 | 6,638 |
| 2025-03-10 | $45.90 | $45.98 | $45.82 | $45.82 | $45.82 | 3,745 |
| 2025-03-07 | $45.95 | $45.95 | $45.89 | $45.95 | $45.95 | 1,117 |
| 2025-03-06 | $45.93 | $45.94 | $45.83 | $45.86 | $45.86 | 1,308 |
| 2025-03-05 | $46.00 | $46.01 | $45.93 | $46.01 | $46.01 | 2,148 |
| 2025-03-04 | $45.87 | $45.89 | $45.87 | $45.89 | $45.89 | 1,633 |
| 2025-03-03 | $45.97 | $45.98 | $45.97 | $45.98 | $45.98 | 533 |
| 2025-02-28 | $46.25 | $46.33 | $46.25 | $46.33 | $46.10 | 1,018 |
| 2025-02-27 | $46.32 | $46.32 | $46.18 | $46.18 | $45.95 | 1,058 |
| 2025-02-26 | $46.26 | $46.32 | $46.25 | $46.26 | $46.03 | 1,121 |
| 2025-02-25 | $46.23 | $46.23 | $46.17 | $46.23 | $46.00 | 1,697 |
| 2025-02-24 | $46.05 | $46.15 | $46.05 | $46.13 | $45.90 | 1,613 |
| 2025-02-21 | $46.11 | $46.15 | $46.08 | $46.08 | $46.08 | 976 |
| 2025-02-20 | $46.07 | $46.12 | $46.07 | $46.12 | $46.12 | 713 |
| 2025-02-19 | $46.04 | $46.08 | $45.99 | $46.08 | $46.08 | 1,096 |
| 2025-02-18 | $46.11 | $46.13 | $46.07 | $46.07 | $46.07 | 1,662 |
| 2025-02-14 | $46.18 | $46.19 | $46.13 | $46.13 | $46.13 | 1,591 |
| 2025-02-13 | $45.99 | $46.07 | $45.99 | $46.07 | $46.07 | 706 |
| 2025-02-12 | $45.86 | $45.89 | $45.85 | $45.87 | $45.87 | 2,534 |
| 2025-02-11 | $46.01 | $46.01 | $45.98 | $45.98 | $45.98 | 2,224 |
| 2025-02-10 | $46.17 | $46.17 | $46.03 | $46.04 | $46.04 | 3,389 |
| 2025-02-07 | $46.00 | $46.00 | $45.90 | $45.93 | $45.93 | 1,895 |
| 2025-02-06 | $46.11 | $46.11 | $46.06 | $46.07 | $46.07 | 2,930 |
| 2025-02-05 | $46.00 | $46.13 | $46.00 | $46.13 | $46.13 | 1,614 |
| 2025-02-04 | $45.77 | $45.98 | $45.77 | $45.98 | $45.98 | 4,326 |
| 2025-02-03 | $45.65 | $45.89 | $45.65 | $45.87 | $45.87 | 2,554 |
| 2025-01-31 | $46.19 | $46.29 | $46.13 | $46.13 | $45.92 | 1,997 |
| 2025-01-30 | $46.18 | $46.19 | $46.15 | $46.19 | $45.98 | 1,469 |
| 2025-01-29 | $46.14 | $46.15 | $46.04 | $46.12 | $45.91 | 1,416 |
| 2025-01-28 | $45.98 | $46.10 | $45.98 | $46.10 | $45.89 | 1,275 |
| 2025-01-27 | $46.00 | $46.14 | $46.00 | $46.13 | $45.92 | 923 |
| 2025-01-24 | $46.08 | $46.09 | $46.07 | $46.07 | $45.86 | 907 |
| 2025-01-23 | $45.94 | $46.01 | $45.94 | $46.01 | $45.80 | 2,286 |
| 2025-01-22 | $45.97 | $45.97 | $45.97 | $45.97 | $45.76 | 304 |
| 2025-01-21 | $46.04 | $46.05 | $46.02 | $46.05 | $45.83 | 1,653 |
| 2025-01-17 | $45.90 | $45.93 | $45.90 | $45.92 | $45.71 | 1,194 |
| 2025-01-16 | $45.84 | $45.85 | $45.83 | $45.83 | $45.62 | 813 |
| 2025-01-15 | $45.65 | $45.83 | $45.65 | $45.83 | $45.62 | 933 |
| 2025-01-14 | $45.30 | $45.51 | $45.30 | $45.45 | $45.24 | 3,534 |
| 2025-01-13 | $45.42 | $45.44 | $45.37 | $45.43 | $45.23 | 1,803 |
| 2025-01-10 | $45.42 | $45.61 | $45.42 | $45.56 | $45.35 | 8,183 |
| 2025-01-08 | $45.57 | $45.64 | $45.57 | $45.64 | $45.43 | 2,022 |
| 2025-01-07 | $45.70 | $45.70 | $45.63 | $45.63 | $45.42 | 4,825 |
| 2025-01-06 | $45.76 | $45.76 | $45.75 | $45.75 | $45.54 | 880 |
| 2025-01-03 | $45.68 | $45.72 | $45.67 | $45.72 | $45.51 | 2,744 |
| 2025-01-02 | $45.63 | $45.63 | $45.56 | $45.58 | $45.37 | 1,404 |
| 2024-12-31 | $45.60 | $45.60 | $45.46 | $45.50 | $45.29 | 1,648 |
| 2024-12-30 | $45.47 | $45.57 | $45.47 | $45.55 | $45.34 | 1,498 |
| 2024-12-27 | $45.52 | $45.52 | $45.45 | $45.47 | $45.26 | 2,054 |
| 2024-12-26 | $45.46 | $45.53 | $45.42 | $45.53 | $45.32 | 4,721 |
| 2024-12-24 | $45.39 | $45.49 | $45.39 | $45.49 | $45.28 | 262 |
| 2024-12-23 | $45.43 | $45.43 | $45.40 | $45.40 | $45.19 | 1,335 |
| 2024-12-20 | $45.25 | $45.53 | $45.24 | $45.49 | $45.28 | 3,571 |
| 2024-12-19 | $45.61 | $45.61 | $45.26 | $45.26 | $45.05 | 7,933 |
| 2024-12-18 | $45.74 | $45.76 | $45.33 | $45.34 | $45.13 | 1,876 |
| 2024-12-17 | $45.74 | $45.79 | $45.74 | $45.79 | $45.58 | 702 |
| 2024-12-16 | $46.06 | $46.12 | $46.06 | $46.10 | $45.63 | 2,080 |
| 2024-12-13 | $46.12 | $46.12 | $46.04 | $46.05 | $45.58 | 844 |
| 2024-12-12 | $46.23 | $46.26 | $46.17 | $46.17 | $45.70 | 4,616 |
| 2024-12-11 | $46.56 | $46.56 | $46.27 | $46.27 | $45.80 | 2,099 |
| 2024-12-10 | $46.24 | $46.25 | $46.22 | $46.24 | $45.77 | 2,198 |
| 2024-12-09 | $46.27 | $46.29 | $46.17 | $46.25 | $45.78 | 2,194 |
| 2024-12-06 | $46.35 | $46.35 | $46.20 | $46.30 | $45.83 | 5,453 |
| 2024-12-05 | $46.28 | $46.28 | $46.24 | $46.25 | $45.78 | 2,320 |
| 2024-12-04 | $46.25 | $46.34 | $46.12 | $46.24 | $45.77 | 7,706 |
| 2024-12-03 | $46.20 | $46.20 | $46.19 | $46.19 | $45.72 | 871 |
| 2024-12-02 | $45.82 | $46.21 | $45.82 | $46.21 | $45.74 | 1,717 |
| 2024-11-29 | $46.31 | $46.41 | $46.31 | $46.41 | $46.41 | 2,467 |
| 2024-11-27 | $46.20 | $46.31 | $46.20 | $46.31 | $46.31 | 1,090 |
| 2024-11-26 | $46.20 | $46.22 | $46.13 | $46.19 | $46.19 | 4,133 |
| 2024-11-25 | $46.26 | $46.29 | $46.26 | $46.29 | $46.29 | 1,606 |
| 2024-11-22 | $46.02 | $46.14 | $46.02 | $46.10 | $46.10 | 1,664 |
| 2024-11-21 | $46.11 | $46.16 | $46.01 | $46.12 | $46.12 | 3,963 |
| 2024-11-20 | $46.05 | $46.11 | $46.05 | $46.11 | $46.11 | 1,322 |
| 2024-11-19 | $45.98 | $46.18 | $45.98 | $46.14 | $46.14 | 1,204 |
| 2024-11-18 | $45.93 | $46.15 | $45.93 | $46.04 | $46.04 | 5,365 |
| 2024-11-15 | $45.90 | $45.96 | $45.80 | $45.96 | $45.96 | 3,630 |
| 2024-11-14 | $46.04 | $46.08 | $45.99 | $45.99 | $45.99 | 3,615 |
| 2024-11-13 | $46.07 | $46.09 | $46.04 | $46.04 | $46.04 | 1,151 |
| 2024-11-12 | $46.06 | $46.17 | $46.02 | $46.02 | $46.02 | 2,484 |
| 2024-11-11 | $46.23 | $46.25 | $46.21 | $46.21 | $46.21 | 969 |
| 2024-11-08 | $46.23 | $46.25 | $46.23 | $46.25 | $46.25 | 355 |
| 2024-11-07 | $45.90 | $46.15 | $45.90 | $46.15 | $46.15 | 2,494 |
| 2024-11-06 | $45.96 | $45.97 | $45.88 | $45.95 | $45.95 | 1,168 |
| 2024-11-05 | $45.82 | $45.90 | $45.79 | $45.90 | $45.90 | 1,608 |
| 2024-11-04 | $45.74 | $45.93 | $45.74 | $45.78 | $45.78 | 2,317 |
| 2024-11-01 | $45.83 | $45.83 | $45.67 | $45.71 | $45.71 | 1,417 |
| 2024-10-31 | $45.95 | $46.03 | $45.95 | $45.97 | $45.73 | 3,575 |
| 2024-10-30 | $46.15 | $46.16 | $46.06 | $46.06 | $45.82 | 676 |
| 2024-10-29 | $46.05 | $46.11 | $46.05 | $46.11 | $45.87 | 440 |
| 2024-10-28 | $46.13 | $46.14 | $46.08 | $46.12 | $45.88 | 1,475 |
| 2024-10-25 | $46.09 | $46.09 | $46.01 | $46.01 | $45.77 | 927 |
| 2024-10-24 | $46.04 | $46.08 | $46.02 | $46.08 | $45.84 | 605 |
| 2024-10-23 | $46.01 | $46.01 | $45.91 | $45.96 | $45.72 | 3,765 |
| 2024-10-22 | $46.11 | $46.11 | $46.11 | $46.11 | $45.87 | 157 |
| 2024-10-21 | $46.21 | $46.21 | $46.13 | $46.18 | $45.94 | 2,391 |
| 2024-10-18 | $46.27 | $46.44 | $46.27 | $46.40 | $46.40 | 8,497 |
| 2024-10-17 | $46.28 | $46.28 | $46.10 | $46.25 | $46.25 | 2,079 |
| 2024-10-16 | $46.27 | $46.36 | $46.27 | $46.34 | $46.34 | 868 |
| 2024-10-15 | $46.27 | $46.27 | $46.22 | $46.23 | $46.23 | 10,326 |
| 2024-10-14 | $46.18 | $46.22 | $46.18 | $46.21 | $46.21 | 1,272 |
| 2024-10-11 | $46.18 | $46.29 | $46.18 | $46.21 | $46.21 | 2,139 |
| 2024-10-10 | $46.13 | $46.26 | $46.06 | $46.20 | $46.20 | 7,167 |
| 2024-10-09 | $46.11 | $46.13 | $46.11 | $46.13 | $46.13 | 744 |
| 2024-10-08 | $46.09 | $46.17 | $46.01 | $46.16 | $46.16 | 3,702 |
| 2024-10-07 | $46.17 | $46.17 | $46.05 | $46.11 | $46.11 | 1,165 |
| 2024-10-04 | $46.33 | $46.33 | $46.23 | $46.28 | $46.28 | 2,348 |
| 2024-10-03 | $46.34 | $46.36 | $46.34 | $46.36 | $46.36 | 1,036 |
| 2024-10-02 | $46.39 | $46.40 | $46.39 | $46.40 | $46.40 | 1,290 |
| 2024-10-01 | $46.44 | $46.46 | $46.41 | $46.44 | $46.44 | 3,922 |
| 2024-09-30 | $46.63 | $46.67 | $46.63 | $46.65 | $46.44 | 1,951 |
| 2024-09-27 | $46.66 | $46.67 | $46.66 | $46.67 | $46.46 | 764 |
| 2024-09-26 | $46.59 | $46.72 | $46.59 | $46.62 | $46.41 | 2,057 |
| 2024-09-25 | $46.49 | $46.60 | $46.49 | $46.56 | $46.35 | 2,281 |
| 2024-09-24 | $46.56 | $46.61 | $46.56 | $46.61 | $46.40 | 2,111 |
| 2024-09-23 | $46.61 | $46.61 | $46.58 | $46.59 | $46.37 | 1,259 |
| 2024-09-20 | $46.60 | $46.65 | $46.56 | $46.65 | $46.44 | 4,268 |
| 2024-09-19 | $46.66 | $46.66 | $46.64 | $46.64 | $46.43 | 429 |
| 2024-09-18 | $46.50 | $46.68 | $46.50 | $46.54 | $46.32 | 1,353 |
| 2024-09-17 | $46.55 | $46.55 | $46.53 | $46.53 | $46.32 | 413 |
| 2024-09-16 | $46.45 | $46.56 | $46.45 | $46.53 | $46.31 | 2,252 |
| 2024-09-13 | $46.37 | $46.47 | $46.37 | $46.45 | $46.24 | 1,465 |
| 2024-09-12 | $46.20 | $46.36 | $46.20 | $46.31 | $46.10 | 945 |
| 2024-09-11 | $46.11 | $46.28 | $46.11 | $46.25 | $46.04 | 3,548 |
| 2024-09-10 | $46.18 | $46.21 | $46.17 | $46.21 | $45.99 | 1,591 |
| 2024-09-09 | $46.23 | $46.26 | $46.23 | $46.26 | $46.05 | 232 |
| 2024-09-06 | $46.39 | $46.39 | $46.18 | $46.22 | $46.01 | 3,298 |
| 2024-09-05 | $46.18 | $46.28 | $46.17 | $46.27 | $46.06 | 1,361 |
| 2024-09-04 | $46.02 | $46.16 | $46.02 | $46.15 | $45.94 | 1,581 |
| 2024-09-03 | $46.04 | $46.04 | $45.96 | $46.01 | $45.80 | 3,072 |
| 2024-08-30 | $46.34 | $46.38 | $46.31 | $46.34 | $46.34 | 945 |
| 2024-08-29 | $46.33 | $46.34 | $46.29 | $46.34 | $46.34 | 1,189 |
| 2024-08-28 | $46.26 | $46.29 | $46.21 | $46.29 | $46.29 | 1,193 |
| 2024-08-27 | $46.32 | $46.32 | $46.31 | $46.31 | $46.31 | 561 |
| 2024-08-26 | $46.34 | $46.43 | $46.22 | $46.23 | $46.23 | 3,588 |
| 2024-08-23 | $46.32 | $46.33 | $46.28 | $46.32 | $46.32 | 2,129 |
| 2024-08-22 | $46.14 | $46.14 | $46.12 | $46.12 | $46.12 | 530 |
| 2024-08-21 | $46.14 | $46.21 | $46.14 | $46.17 | $46.17 | 871 |
| 2024-08-20 | $46.10 | $46.10 | $46.06 | $46.07 | $46.07 | 962 |
| 2024-08-19 | $46.04 | $46.13 | $46.04 | $46.12 | $46.12 | 2,089 |
| 2024-08-16 | $45.93 | $46.04 | $45.93 | $46.04 | $46.04 | 425 |
| 2024-08-15 | $45.88 | $45.94 | $45.88 | $45.94 | $45.94 | 1,600 |
| 2024-08-14 | $45.81 | $45.90 | $45.81 | $45.90 | $45.90 | 2,365 |
| 2024-08-13 | $45.72 | $45.87 | $45.72 | $45.87 | $45.87 | 4,075 |
| 2024-08-12 | $46.00 | $46.00 | $45.60 | $45.62 | $45.62 | 2,632 |
| 2024-08-09 | $45.60 | $45.63 | $45.57 | $45.60 | $45.60 | 2,430 |
| 2024-08-08 | $45.66 | $45.67 | $45.59 | $45.63 | $45.63 | 2,274 |
| 2024-08-07 | $45.61 | $45.69 | $45.49 | $45.49 | $45.49 | 1,476 |
| 2024-08-06 | $45.48 | $45.51 | $45.41 | $45.44 | $45.44 | 2,006 |
| 2024-08-05 | $45.31 | $45.35 | $45.30 | $45.30 | $45.30 | 532 |
| 2024-08-02 | $45.51 | $45.53 | $45.50 | $45.53 | $45.53 | 608 |
| 2024-08-01 | $45.67 | $45.67 | $45.64 | $45.64 | $45.64 | 665 |
| 2024-07-31 | $45.86 | $45.95 | $45.86 | $45.92 | $45.68 | 4,548 |
| 2024-07-30 | $45.75 | $45.75 | $45.71 | $45.75 | $45.52 | 887 |
| 2024-07-29 | $45.73 | $45.80 | $45.73 | $45.74 | $45.50 | 1,688 |
| 2024-07-26 | $45.78 | $45.85 | $45.78 | $45.81 | $45.81 | 4,276 |
| 2024-07-25 | $45.77 | $45.78 | $45.72 | $45.72 | $45.72 | 752 |
| 2024-07-24 | $45.84 | $45.87 | $45.67 | $45.67 | $45.67 | 2,021 |
| 2024-07-23 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 673 |
| 2024-07-22 | $45.77 | $45.81 | $45.77 | $45.81 | $45.81 | 1,234 |
| 2024-07-19 | $45.69 | $45.78 | $45.67 | $45.74 | $45.74 | 1,631 |
| 2024-07-18 | $45.76 | $45.81 | $45.70 | $45.81 | $45.81 | 2,510 |
| 2024-07-17 | $45.75 | $45.82 | $45.74 | $45.81 | $45.81 | 1,532 |
| 2024-07-16 | $45.74 | $45.87 | $45.74 | $45.86 | $45.86 | 2,332 |
| 2024-07-15 | $45.61 | $45.67 | $45.61 | $45.67 | $45.67 | 1,234 |
| 2024-07-12 | $45.64 | $45.73 | $45.62 | $45.70 | $45.70 | 1,316 |
| 2024-07-11 | $45.54 | $45.60 | $45.54 | $45.60 | $45.60 | 1,260 |
| 2024-07-10 | $45.42 | $45.43 | $45.39 | $45.43 | $45.43 | 376 |
| 2024-07-09 | $45.37 | $45.37 | $45.36 | $45.36 | $45.36 | 966 |
| 2024-07-08 | $45.37 | $45.46 | $45.31 | $45.37 | $45.37 | 2,017 |
| 2024-07-05 | $45.34 | $45.47 | $45.34 | $45.43 | $45.43 | 2,275 |
| 2024-07-03 | $45.21 | $45.25 | $45.21 | $45.25 | $45.25 | 961 |
| 2024-07-02 | $45.10 | $45.16 | $45.07 | $45.16 | $45.16 | 1,619 |
| 2024-07-01 | $45.07 | $45.07 | $45.03 | $45.05 | $45.05 | 2,086 |
| 2024-06-28 | $45.36 | $45.36 | $45.30 | $45.30 | $45.09 | 658 |
| 2024-06-27 | $45.28 | $45.37 | $45.28 | $45.37 | $45.17 | 1,384 |
| 2024-06-26 | $45.34 | $45.34 | $45.31 | $45.31 | $45.10 | 333 |
| 2024-06-25 | $45.39 | $45.44 | $45.39 | $45.39 | $45.39 | 5,074 |
| 2024-06-24 | $45.43 | $45.44 | $45.40 | $45.42 | $45.42 | 2,025 |
| 2024-06-21 | $45.29 | $45.41 | $45.29 | $45.41 | $45.41 | 2,881 |
| 2024-06-20 | $45.27 | $45.40 | $45.27 | $45.39 | $45.39 | 2,104 |
| 2024-06-18 | $45.29 | $45.39 | $45.29 | $45.38 | $45.38 | 821 |
| 2024-06-17 | $45.28 | $45.29 | $45.17 | $45.27 | $45.27 | 4,384 |
| 2024-06-14 | $45.37 | $45.37 | $45.17 | $45.25 | $45.25 | 5,205 |
| 2024-06-13 | $45.37 | $45.44 | $45.37 | $45.43 | $45.43 | 4,366 |
| 2024-06-12 | $45.49 | $45.49 | $45.38 | $45.38 | $45.38 | 1,957 |
| 2024-06-11 | $45.16 | $45.19 | $45.16 | $45.17 | $45.17 | 3,438 |
| 2024-06-10 | $45.06 | $45.11 | $45.06 | $45.11 | $45.11 | 3,574 |
| 2024-06-07 | $45.06 | $45.11 | $45.06 | $45.09 | $45.09 | 899 |
| 2024-06-06 | $45.25 | $45.30 | $45.24 | $45.25 | $45.25 | 4,525 |
| 2024-06-05 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 388 |
| 2024-06-04 | $45.13 | $45.19 | $45.13 | $45.19 | $45.19 | 1,586 |
| 2024-06-03 | $45.12 | $45.14 | $45.09 | $45.14 | $45.14 | 1,177 |
| 2024-05-31 | $45.19 | $45.24 | $45.19 | $45.24 | $45.02 | 2,195 |
| 2024-05-30 | $45.10 | $45.10 | $45.09 | $45.09 | $44.87 | 172 |
| 2024-05-29 | $44.97 | $44.97 | $44.97 | $44.97 | $44.75 | 187 |
| 2024-05-28 | $45.21 | $45.21 | $45.07 | $45.07 | $44.85 | 2,700 |
| 2024-05-24 | $45.18 | $45.21 | $45.18 | $45.21 | $45.21 | 303 |
| 2024-05-23 | $45.16 | $45.22 | $45.09 | $45.09 | $45.09 | 2,351 |
| 2024-05-22 | $45.22 | $45.25 | $45.20 | $45.20 | $45.20 | 606 |
| 2024-05-21 | $45.37 | $45.37 | $45.32 | $45.32 | $45.32 | 896 |
| 2024-05-20 | $45.30 | $45.32 | $45.29 | $45.31 | $45.31 | 3,385 |
| 2024-05-17 | $45.30 | $45.30 | $45.29 | $45.29 | $45.29 | 480 |
| 2024-05-16 | $45.32 | $45.34 | $45.32 | $45.32 | $45.32 | 841 |
| 2024-05-15 | $45.36 | $45.40 | $45.36 | $45.40 | $45.40 | 2,754 |
| 2024-05-14 | $45.15 | $45.20 | $45.12 | $45.20 | $45.20 | 1,269 |
| 2024-05-13 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 93 |
| 2024-05-10 | $45.13 | $45.14 | $45.13 | $45.13 | $45.13 | 721 |
| 2024-05-09 | $45.17 | $45.22 | $45.09 | $45.20 | $45.20 | 1,275 |
| 2024-05-08 | $45.15 | $45.20 | $45.15 | $45.16 | $45.16 | 2,052 |
| 2024-05-07 | $45.31 | $45.31 | $45.18 | $45.24 | $45.24 | 571 |
| 2024-05-06 | $45.24 | $45.25 | $45.24 | $45.25 | $45.25 | 2,207 |
| 2024-05-03 | $45.19 | $45.19 | $45.11 | $45.17 | $45.17 | 1,630 |
| 2024-05-02 | $44.86 | $44.97 | $44.86 | $44.97 | $44.97 | 1,905 |
| 2024-05-01 | $44.66 | $44.79 | $44.61 | $44.79 | $44.79 | 1,632 |
| 2024-04-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.61 | 194 |
| 2024-04-29 | $45.07 | $45.07 | $45.07 | $45.07 | $44.83 | 281 |
| 2024-04-26 | $44.99 | $44.99 | $44.94 | $44.94 | $44.70 | 1,260 |
| 2024-04-25 | $44.70 | $44.81 | $44.70 | $44.81 | $44.57 | 464 |
| 2024-04-24 | $44.92 | $44.92 | $44.92 | $44.92 | $44.67 | 127 |
| 2024-04-23 | $45.01 | $45.04 | $45.01 | $45.03 | $44.79 | 1,497 |
| 2024-04-22 | $44.76 | $44.87 | $44.76 | $44.85 | $44.61 | 621 |
| 2024-04-19 | $44.69 | $44.70 | $44.62 | $44.62 | $44.38 | 1,209 |
| 2024-04-18 | $44.54 | $44.58 | $44.50 | $44.58 | $44.34 | 890 |
| 2024-04-17 | $44.54 | $44.54 | $44.47 | $44.49 | $44.25 | 4,045 |
| 2024-04-16 | $44.54 | $44.57 | $44.46 | $44.46 | $44.22 | 1,368 |
| 2024-04-15 | $44.62 | $44.66 | $44.61 | $44.61 | $44.37 | 3,783 |
| 2024-04-12 | $44.83 | $44.83 | $44.77 | $44.82 | $44.57 | 4,686 |
| 2024-04-11 | $44.79 | $44.85 | $44.77 | $44.85 | $44.60 | 2,218 |
| 2024-04-10 | $44.92 | $44.97 | $44.85 | $44.85 | $44.60 | 1,315 |
| 2024-04-09 | $45.20 | $45.29 | $45.20 | $45.24 | $44.99 | 835 |
| 2024-04-08 | $45.14 | $45.19 | $45.12 | $45.19 | $44.94 | 3,527 |
| 2024-04-05 | $45.09 | $45.09 | $45.07 | $45.07 | $44.82 | 705 |
| 2024-04-04 | $45.22 | $45.22 | $45.09 | $45.09 | $44.84 | 538 |
| 2024-04-03 | $45.04 | $45.19 | $45.04 | $45.15 | $44.91 | 4,247 |
| 2024-04-02 | $45.07 | $45.12 | $45.02 | $45.11 | $44.86 | 1,124 |
| 2024-04-01 | $45.17 | $45.26 | $45.17 | $45.23 | $44.98 | 2,427 |
| 2024-03-28 | $45.62 | $45.62 | $45.55 | $45.59 | $45.15 | 1,674 |
| 2024-03-27 | $45.51 | $45.62 | $45.51 | $45.62 | $45.18 | 1,479 |
| 2024-03-26 | $45.44 | $45.44 | $45.42 | $45.42 | $44.98 | 404 |
| 2024-03-25 | $45.49 | $45.55 | $45.47 | $45.53 | $45.08 | 3,048 |
| 2024-03-22 | $45.61 | $45.64 | $45.58 | $45.58 | $45.58 | 1,767 |
| 2024-03-21 | $45.60 | $45.60 | $45.55 | $45.57 | $45.57 | 751 |
| 2024-03-20 | $45.44 | $45.57 | $45.44 | $45.57 | $45.57 | 311 |
| 2024-03-19 | $45.38 | $45.43 | $45.38 | $45.43 | $45.43 | 3,248 |
| 2024-03-18 | $45.41 | $45.41 | $45.31 | $45.31 | $45.31 | 3,541 |
| 2024-03-15 | $45.16 | $45.24 | $45.16 | $45.24 | $45.24 | 769 |
| 2024-03-14 | $45.26 | $45.26 | $45.20 | $45.21 | $45.21 | 821 |
| 2024-03-13 | $45.42 | $45.58 | $45.42 | $45.46 | $45.46 | 3,141 |
| 2024-03-12 | $45.39 | $45.43 | $45.32 | $45.38 | $45.38 | 3,584 |
| 2024-03-11 | $45.38 | $45.44 | $45.34 | $45.40 | $45.40 | 3,856 |
| 2024-03-08 | $45.53 | $45.53 | $45.42 | $45.42 | $45.42 | 2,483 |
| 2024-03-07 | $45.40 | $45.42 | $45.36 | $45.41 | $45.41 | 1,459 |
| 2024-03-06 | $45.34 | $45.49 | $45.34 | $45.34 | $45.34 | 3,210 |
| 2024-03-05 | $45.32 | $45.32 | $45.24 | $45.31 | $45.31 | 9,192 |
| 2024-03-04 | $45.19 | $45.26 | $45.19 | $45.26 | $45.26 | 411 |
| 2024-03-01 | $45.20 | $45.27 | $45.20 | $45.25 | $45.25 | 1,576 |
| 2024-02-29 | $45.39 | $45.39 | $45.32 | $45.32 | $45.32 | 758 |
| 2024-02-28 | $45.27 | $45.30 | $45.27 | $45.30 | $45.30 | 1,689 |
| 2024-02-27 | $45.28 | $45.35 | $45.27 | $45.27 | $45.27 | 3,334 |
| 2024-02-26 | $45.33 | $45.33 | $45.21 | $45.26 | $45.26 | 1,829 |
| 2024-02-23 | $45.39 | $45.44 | $45.38 | $45.41 | $45.41 | 1,217 |
| 2024-02-22 | $45.35 | $45.38 | $45.31 | $45.38 | $45.38 | 1,221 |
| 2024-02-21 | $45.22 | $45.23 | $45.14 | $45.17 | $45.17 | 2,291 |
| 2024-02-20 | $45.08 | $45.25 | $45.08 | $45.25 | $45.25 | 3,170 |
| 2024-02-16 | $45.20 | $45.20 | $45.16 | $45.16 | $45.16 | 966 |
| 2024-02-15 | $45.32 | $45.32 | $45.23 | $45.27 | $45.27 | 2,852 |
| 2024-02-14 | $45.17 | $45.18 | $45.16 | $45.16 | $45.16 | 1,006 |
| 2024-02-13 | $45.09 | $45.10 | $45.01 | $45.01 | $45.01 | 2,990 |
| 2024-02-12 | $45.37 | $45.43 | $45.31 | $45.31 | $45.31 | 1,493 |
| 2024-02-09 | $45.32 | $45.45 | $45.32 | $45.39 | $45.39 | 2,014 |
| 2024-02-08 | $45.34 | $45.36 | $45.34 | $45.35 | $45.35 | 4,517 |
| 2024-02-07 | $45.38 | $45.38 | $45.33 | $45.34 | $45.34 | 561 |
| 2024-02-06 | $45.29 | $45.40 | $45.28 | $45.32 | $45.32 | 3,763 |
| 2024-02-05 | $45.13 | $45.13 | $45.09 | $45.13 | $45.13 | 1,832 |
| 2024-02-02 | $45.32 | $45.32 | $45.30 | $45.30 | $45.30 | 454 |
| 2024-02-01 | $45.42 | $45.51 | $45.42 | $45.49 | $45.49 | 1,083 |
| 2024-01-31 | $45.47 | $45.47 | $45.47 | $45.47 | $45.26 | 153 |
| 2024-01-30 | $45.55 | $45.60 | $45.54 | $45.59 | $45.37 | 1,269 |
| 2024-01-29 | $45.50 | $45.59 | $45.50 | $45.59 | $45.37 | 450 |
| 2024-01-26 | $45.60 | $45.60 | $45.54 | $45.54 | $45.32 | 868 |
| 2024-01-25 | $45.47 | $45.59 | $45.47 | $45.57 | $45.35 | 858 |
| 2024-01-24 | $45.50 | $45.50 | $45.27 | $45.27 | $45.05 | 691 |
| 2024-01-23 | $45.22 | $45.27 | $45.22 | $45.27 | $45.06 | 794 |
| 2024-01-22 | $45.38 | $45.38 | $45.31 | $45.31 | $45.10 | 879 |
| 2024-01-19 | $45.19 | $45.25 | $45.19 | $45.25 | $45.25 | 738 |
| 2024-01-18 | $45.19 | $45.25 | $45.16 | $45.25 | $45.25 | 3,646 |
| 2024-01-17 | $45.15 | $45.19 | $45.15 | $45.16 | $45.16 | 725 |
| 2024-01-16 | $45.44 | $45.44 | $45.29 | $45.29 | $45.29 | 528 |
| 2024-01-12 | $45.54 | $45.59 | $45.54 | $45.55 | $45.55 | 2,895 |
| 2024-01-11 | $45.35 | $45.47 | $45.29 | $45.47 | $45.47 | 352 |
| 2024-01-10 | $45.36 | $45.40 | $45.36 | $45.36 | $45.36 | 2,265 |
| 2024-01-09 | $45.15 | $45.27 | $45.15 | $45.27 | $45.27 | 1,445 |
| 2024-01-08 | $45.16 | $45.23 | $45.13 | $45.23 | $45.23 | 2,327 |
| 2024-01-05 | $45.10 | $45.13 | $45.01 | $45.01 | $45.01 | 1,225 |
| 2024-01-04 | $45.04 | $45.14 | $44.92 | $44.92 | $44.92 | 7,202 |
| 2024-01-03 | $44.93 | $45.09 | $44.93 | $45.07 | $45.07 | 1,062 |
| 2024-01-02 | $45.19 | $45.28 | $45.18 | $45.21 | $45.21 | 2,187 |
| 2023-12-29 | $45.51 | $45.53 | $45.37 | $45.37 | $45.37 | 1,812 |
| 2023-12-28 | $45.53 | $45.53 | $45.44 | $45.48 | $45.48 | 362 |
| 2023-12-27 | $45.68 | $45.68 | $45.63 | $45.63 | $45.63 | 235 |
| 2023-12-26 | $45.37 | $45.46 | $45.37 | $45.46 | $45.46 | 2,698 |
| 2023-12-22 | $45.51 | $45.51 | $45.39 | $45.39 | $45.39 | 87,607 |
| 2023-12-21 | $45.42 | $45.44 | $45.31 | $45.43 | $45.43 | 25,517 |
| 2023-12-20 | $45.32 | $45.41 | $45.26 | $45.26 | $45.26 | 1,174 |
| 2023-12-19 | $45.26 | $45.27 | $45.26 | $45.27 | $45.27 | 739 |
| 2023-12-18 | $45.22 | $45.22 | $45.06 | $45.12 | $45.12 | 4,243 |
| 2023-12-15 | $45.38 | $45.38 | $45.32 | $45.34 | $45.13 | 1,076 |
| 2023-12-14 | $45.51 | $45.51 | $45.37 | $45.45 | $45.24 | 14,512 |
| 2023-12-13 | $45.18 | $45.18 | $45.18 | $45.18 | $44.97 | 255 |
| 2023-12-12 | $44.45 | $44.64 | $44.45 | $44.64 | $44.43 | 811 |
| 2023-12-11 | $44.49 | $44.50 | $44.46 | $44.50 | $44.29 | 2,326 |
| 2023-12-08 | $44.55 | $44.58 | $44.49 | $44.58 | $44.37 | 1,296 |
| 2023-12-07 | $44.61 | $44.68 | $44.60 | $44.60 | $44.39 | 34,695 |
| 2023-12-06 | $44.56 | $44.56 | $44.56 | $44.56 | $44.35 | 196 |
| 2023-12-05 | $44.46 | $44.58 | $44.46 | $44.58 | $44.37 | 1,208 |
| 2023-12-04 | $44.45 | $44.52 | $44.45 | $44.52 | $44.31 | 850 |
| 2023-12-01 | $44.24 | $44.62 | $44.24 | $44.62 | $44.62 | 2,122 |
| 2023-11-30 | $44.42 | $44.51 | $44.41 | $44.51 | $44.30 | 1,624 |
| 2023-11-29 | $44.60 | $44.60 | $44.58 | $44.59 | $44.38 | 2,126 |
| 2023-11-28 | $44.32 | $44.39 | $44.25 | $44.39 | $44.18 | 1,512 |
| 2023-11-27 | $44.17 | $44.24 | $44.17 | $44.24 | $44.03 | 1,143 |
| 2023-11-24 | $44.18 | $44.18 | $44.15 | $44.17 | $43.96 | 745 |
| 2023-11-22 | $44.14 | $44.21 | $43.97 | $44.21 | $44.00 | 6,708 |
| 2023-11-21 | $44.06 | $44.10 | $44.04 | $44.10 | $43.89 | 1,329 |
| 2023-11-20 | $44.01 | $44.10 | $44.01 | $44.09 | $44.09 | 9,472 |
| 2023-11-17 | $43.98 | $44.03 | $43.98 | $44.02 | $44.02 | 1,760 |
| 2023-11-16 | $43.91 | $43.94 | $43.90 | $43.94 | $43.94 | 902 |
| 2023-11-15 | $43.99 | $43.99 | $43.89 | $43.89 | $43.89 | 479 |
| 2023-11-14 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 213 |
| 2023-11-13 | $43.61 | $43.61 | $43.58 | $43.58 | $43.58 | 410 |
| 2023-11-10 | $43.55 | $43.65 | $43.55 | $43.65 | $43.65 | 808 |
| 2023-11-09 | $43.66 | $43.66 | $43.44 | $43.44 | $43.44 | 788 |
| 2023-11-08 | $43.70 | $43.70 | $43.63 | $43.70 | $43.70 | 1,191 |
| 2023-11-07 | $43.67 | $43.67 | $43.65 | $43.67 | $43.67 | 768 |
| 2023-11-06 | $43.78 | $43.78 | $43.69 | $43.69 | $43.69 | 855 |
| 2023-11-03 | $43.69 | $43.87 | $43.69 | $43.87 | $43.87 | 870 |
| 2023-11-02 | $43.45 | $43.46 | $43.38 | $43.46 | $43.46 | 1,112 |
| 2023-11-01 | $42.83 | $42.97 | $42.74 | $42.97 | $42.97 | 772 |
| 2023-10-31 | $42.88 | $42.88 | $42.86 | $42.86 | $42.65 | 819 |
| 2023-10-30 | $42.69 | $42.72 | $42.69 | $42.69 | $42.69 | 609 |
| 2023-10-27 | $42.76 | $42.76 | $42.65 | $42.65 | $42.65 | 354 |
| 2023-10-26 | $42.62 | $42.75 | $42.62 | $42.75 | $42.75 | 476 |
| 2023-10-25 | $42.70 | $42.70 | $42.56 | $42.56 | $42.56 | 341 |
| 2023-10-24 | $42.73 | $42.78 | $42.73 | $42.78 | $42.78 | 399 |
| 2023-10-23 | $42.37 | $42.59 | $42.37 | $42.59 | $42.59 | 252 |
| 2023-10-20 | $42.46 | $42.46 | $42.43 | $42.43 | $42.43 | 428 |
| 2023-10-19 | $42.43 | $42.43 | $42.36 | $42.36 | $42.36 | 625 |
| 2023-10-18 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 99 |
| 2023-10-17 | $42.72 | $42.76 | $42.66 | $42.71 | $42.71 | 626 |
| 2023-10-16 | $42.89 | $42.92 | $42.88 | $42.88 | $42.88 | 1,039 |
| 2023-10-13 | $42.97 | $42.97 | $42.89 | $42.89 | $42.89 | 680 |
| 2023-10-12 | $43.02 | $43.07 | $42.92 | $42.92 | $42.92 | 578 |
| 2023-10-11 | $43.27 | $43.27 | $43.01 | $43.19 | $43.19 | 7,331 |
| 2023-10-10 | $43.17 | $43.20 | $43.16 | $43.16 | $43.16 | 1,070 |
| 2023-10-09 | $43.13 | $43.15 | $43.10 | $43.15 | $43.15 | 985 |
| 2023-10-06 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 239 |
| 2023-10-05 | $42.73 | $42.79 | $42.73 | $42.77 | $42.77 | 697 |
| 2023-10-04 | $42.67 | $42.77 | $42.60 | $42.77 | $42.77 | 13,809 |
| 2023-10-03 | $42.75 | $42.75 | $42.57 | $42.57 | $42.57 | 7,480 |
| 2023-10-02 | $43.06 | $43.06 | $42.96 | $42.96 | $42.96 | 512 |
| 2023-09-29 | $43.65 | $43.65 | $43.42 | $43.42 | $43.22 | 425 |
| 2023-09-28 | $43.30 | $43.49 | $43.30 | $43.48 | $43.27 | 233 |
| 2023-09-27 | $43.45 | $43.45 | $43.29 | $43.29 | $43.08 | 291 |
| 2023-09-26 | $43.47 | $43.47 | $43.36 | $43.36 | $43.15 | 2,283 |
| 2023-09-25 | $43.54 | $43.55 | $43.53 | $43.53 | $43.32 | 582 |
| 2023-09-22 | $43.70 | $43.70 | $43.60 | $43.61 | $43.40 | 754 |
| 2023-09-21 | $43.61 | $43.61 | $43.52 | $43.53 | $43.32 | 502 |
| 2023-09-20 | $43.94 | $43.97 | $43.80 | $43.81 | $43.60 | 1,273 |
| 2023-09-19 | $43.88 | $43.88 | $43.84 | $43.84 | $43.63 | 298 |
| 2023-09-18 | $43.93 | $43.94 | $43.92 | $43.92 | $43.71 | 410 |
| 2023-09-15 | $44.00 | $44.00 | $43.93 | $43.93 | $43.93 | 1,091 |
| 2023-09-14 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 221 |
| 2023-09-13 | $43.94 | $44.04 | $43.94 | $44.01 | $44.01 | 489 |
| 2023-09-12 | $43.91 | $43.91 | $43.89 | $43.89 | $43.89 | 648 |
| 2023-09-11 | $43.90 | $43.94 | $43.90 | $43.94 | $43.94 | 450 |
| 2023-09-08 | $44.02 | $44.02 | $43.88 | $43.88 | $43.88 | 402 |
| 2023-09-07 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 279 |
| 2023-09-06 | $43.78 | $43.78 | $43.76 | $43.78 | $43.78 | 542 |
| 2023-09-05 | $43.95 | $43.95 | $43.86 | $43.86 | $43.86 | 879 |
| 2023-09-01 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 141 |
| 2023-08-31 | $44.29 | $44.31 | $44.29 | $44.31 | $44.10 | 290 |
| 2023-08-30 | $44.32 | $44.32 | $44.29 | $44.29 | $44.08 | 532 |
| 2023-08-29 | $44.32 | $44.32 | $44.32 | $44.32 | $44.11 | 434 |
| 2023-08-28 | $44.07 | $44.07 | $44.07 | $44.07 | $43.86 | 149 |
| 2023-08-25 | $43.83 | $43.91 | $43.83 | $43.91 | $43.70 | 565 |
| 2023-08-24 | $43.82 | $43.82 | $43.72 | $43.72 | $43.52 | 530 |
| 2023-08-23 | $43.88 | $43.98 | $43.88 | $43.98 | $43.77 | 822 |
| 2023-08-22 | $43.59 | $43.64 | $43.59 | $43.64 | $43.43 | 355 |
| 2023-08-21 | $43.51 | $43.62 | $43.51 | $43.62 | $43.41 | 604 |
| 2023-08-18 | $43.66 | $43.70 | $43.63 | $43.63 | $43.43 | 750 |
| 2023-08-17 | $43.73 | $43.73 | $43.58 | $43.58 | $43.37 | 654 |
| 2023-08-16 | $43.91 | $43.91 | $43.75 | $43.75 | $43.55 | 467 |
| 2023-08-15 | $43.95 | $43.95 | $43.87 | $43.87 | $43.66 | 415 |
| 2023-08-14 | $43.90 | $43.99 | $43.89 | $43.99 | $43.99 | 970 |
| 2023-08-11 | $43.94 | $43.97 | $43.94 | $43.97 | $43.97 | 171 |
| 2023-08-10 | $44.18 | $44.18 | $44.06 | $44.06 | $44.06 | 511 |
| 2023-08-09 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 224 |
| 2023-08-08 | $43.96 | $44.08 | $43.96 | $44.08 | $44.08 | 302 |
| 2023-08-07 | $43.99 | $44.00 | $43.93 | $44.00 | $44.00 | 1,094 |
| 2023-08-04 | $44.01 | $44.05 | $43.92 | $43.92 | $43.92 | 492 |
| 2023-08-03 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 8 |
| 2023-08-02 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 89 |
| 2023-08-01 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 76 |
| 2023-07-31 | $44.39 | $44.39 | $44.39 | $44.39 | $44.21 | 125 |
| 2023-07-28 | $44.31 | $44.31 | $44.25 | $44.25 | $44.07 | 490 |
| 2023-07-27 | $44.37 | $44.37 | $44.03 | $44.03 | $43.85 | 990 |
| 2023-07-26 | $44.22 | $44.35 | $44.20 | $44.35 | $44.17 | 998 |
| 2023-07-25 | $44.13 | $44.16 | $44.13 | $44.16 | $43.99 | 837 |
| 2023-07-24 | $44.27 | $44.27 | $44.22 | $44.22 | $44.04 | 2,638 |
| 2023-07-21 | $44.23 | $44.33 | $44.19 | $44.26 | $44.08 | 901 |
| 2023-07-20 | $44.11 | $44.18 | $44.11 | $44.18 | $44.00 | 661 |
| 2023-07-19 | $44.38 | $44.38 | $44.36 | $44.36 | $44.18 | 386 |
| 2023-07-18 | $44.34 | $44.34 | $44.31 | $44.31 | $44.13 | 180 |
| 2023-07-17 | $44.13 | $44.20 | $44.13 | $44.20 | $44.02 | 209 |
| 2023-07-14 | $44.10 | $44.10 | $44.10 | $44.10 | $43.92 | 196 |
| 2023-07-13 | $44.30 | $44.40 | $44.26 | $44.40 | $44.22 | 786 |
| 2023-07-12 | $44.14 | $44.14 | $44.13 | $44.13 | $43.95 | 524 |
| 2023-07-11 | $43.69 | $43.78 | $43.68 | $43.78 | $43.61 | 1,514 |
| 2023-07-10 | $43.54 | $43.63 | $43.54 | $43.58 | $43.41 | 2,192 |
| 2023-07-07 | $43.52 | $43.52 | $43.39 | $43.39 | $43.39 | 474 |
| 2023-07-06 | $43.29 | $43.36 | $43.29 | $43.36 | $43.36 | 379 |
| 2023-07-05 | $43.70 | $43.70 | $43.54 | $43.64 | $43.64 | 707 |
| 2023-07-03 | $43.76 | $43.77 | $43.76 | $43.77 | $43.77 | 257 |
| 2023-06-30 | $43.98 | $44.15 | $43.97 | $44.06 | $43.86 | 10,675 |
| 2023-06-29 | $43.76 | $43.81 | $43.76 | $43.81 | $43.61 | 601 |
| 2023-06-28 | $43.72 | $43.92 | $43.72 | $43.92 | $43.72 | 399 |
| 2023-06-27 | $43.66 | $43.71 | $43.66 | $43.71 | $43.51 | 305 |
| 2023-06-26 | $43.57 | $43.60 | $43.57 | $43.60 | $43.60 | 1,260 |
| 2023-06-23 | $43.53 | $43.53 | $43.49 | $43.51 | $43.51 | 8,591 |
| 2023-06-22 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 42 |
| 2023-06-21 | $43.66 | $43.71 | $43.66 | $43.71 | $43.71 | 193 |
| 2023-06-20 | $43.85 | $43.85 | $43.81 | $43.81 | $43.81 | 256 |
| 2023-06-16 | $43.86 | $43.89 | $43.86 | $43.86 | $43.86 | 1,347 |
| 2023-06-15 | $43.95 | $43.97 | $43.95 | $43.97 | $43.97 | 238 |
| 2023-06-14 | $43.89 | $43.89 | $43.80 | $43.80 | $43.80 | 251 |
| 2023-06-13 | $43.85 | $43.85 | $43.79 | $43.79 | $43.79 | 2,905 |
| 2023-06-12 | $43.81 | $43.81 | $43.77 | $43.77 | $43.77 | 287 |
| 2023-06-09 | $43.81 | $43.81 | $43.77 | $43.77 | $43.77 | 182 |
| 2023-06-08 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 263 |
| 2023-06-07 | $43.50 | $43.52 | $43.50 | $43.52 | $43.52 | 164 |
| 2023-06-06 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 187 |
| 2023-06-05 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 50 |
| 2023-06-02 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 386 |
| 2023-06-01 | $43.43 | $43.56 | $43.43 | $43.51 | $43.51 | 1,010 |
| 2023-05-31 | $43.43 | $43.48 | $43.43 | $43.48 | $43.28 | 613 |
| 2023-05-30 | $43.59 | $43.59 | $43.59 | $43.59 | $43.38 | 332 |
| 2023-05-26 | $43.34 | $43.43 | $43.31 | $43.43 | $43.23 | 780 |
| 2023-05-25 | $43.24 | $43.24 | $43.18 | $43.18 | $42.97 | 583 |
| 2023-05-24 | $43.23 | $43.23 | $43.23 | $43.23 | $43.03 | 56 |
| 2023-05-23 | $43.64 | $43.64 | $43.49 | $43.49 | $43.28 | 957 |
| 2023-05-22 | $43.62 | $43.74 | $43.62 | $43.71 | $43.50 | 972 |
| 2023-05-19 | $43.58 | $43.59 | $43.52 | $43.52 | $43.31 | 541 |
| 2023-05-18 | $43.51 | $43.51 | $43.51 | $43.51 | $43.30 | 1 |
| 2023-05-17 | $43.45 | $43.50 | $43.44 | $43.50 | $43.29 | 1,321 |
| 2023-05-16 | $43.50 | $43.50 | $43.36 | $43.36 | $43.16 | 779 |
| 2023-05-15 | $43.64 | $43.65 | $43.64 | $43.64 | $43.43 | 444 |
| 2023-05-12 | $43.59 | $43.63 | $43.59 | $43.63 | $43.42 | 655 |
| 2023-05-11 | $43.75 | $43.77 | $43.75 | $43.77 | $43.56 | 200 |
| 2023-05-10 | $43.76 | $43.82 | $43.74 | $43.82 | $43.61 | 1,145 |
| 2023-05-09 | $43.60 | $43.60 | $43.60 | $43.60 | $43.40 | 419 |
| 2023-05-08 | $43.62 | $43.69 | $43.62 | $43.69 | $43.48 | 1,090 |
| 2023-05-05 | $43.84 | $43.84 | $43.79 | $43.79 | $43.58 | 385 |
| 2023-05-04 | $43.60 | $43.61 | $43.60 | $43.61 | $43.41 | 423 |
| 2023-05-03 | $43.71 | $43.71 | $43.71 | $43.71 | $43.50 | 143 |
| 2023-05-02 | $43.65 | $43.75 | $43.65 | $43.75 | $43.55 | 266 |
| 2023-05-01 | $43.84 | $43.84 | $43.71 | $43.71 | $43.50 | 1,457 |
| 2023-04-28 | $44.05 | $44.19 | $44.05 | $44.14 | $43.74 | 3,331 |
| 2023-04-27 | $44.00 | $44.07 | $43.94 | $44.02 | $43.63 | 2,115 |
| 2023-04-26 | $43.91 | $43.91 | $43.84 | $43.84 | $43.45 | 626 |
| 2023-04-25 | $44.07 | $44.07 | $43.99 | $43.99 | $43.60 | 874 |
| 2023-04-24 | $44.00 | $44.08 | $44.00 | $44.08 | $43.69 | 6,547 |
| 2023-04-21 | $43.85 | $43.98 | $43.85 | $43.94 | $43.55 | 3,325 |
| 2023-04-20 | $43.86 | $43.86 | $43.81 | $43.81 | $43.42 | 2,187 |
| 2023-04-19 | $43.91 | $43.91 | $43.89 | $43.89 | $43.50 | 659 |
| 2023-04-18 | $44.13 | $44.13 | $43.98 | $44.06 | $43.67 | 2,867 |
| 2023-04-17 | $44.02 | $44.02 | $43.93 | $44.01 | $43.62 | 1,682 |
| 2023-04-14 | $44.21 | $44.21 | $44.12 | $44.12 | $44.12 | 1,586 |
| 2023-04-13 | $44.28 | $44.28 | $44.23 | $44.23 | $44.23 | 413 |
| 2023-04-12 | $44.05 | $44.05 | $43.97 | $43.97 | $43.97 | 894 |
| 2023-04-11 | $43.93 | $44.01 | $43.93 | $44.00 | $44.00 | 867 |
| 2023-04-10 | $43.85 | $43.91 | $43.85 | $43.91 | $43.91 | 450 |
| 2023-04-06 | $43.78 | $43.99 | $43.78 | $43.96 | $43.96 | 401 |
| 2023-04-05 | $44.07 | $44.07 | $43.75 | $43.75 | $43.75 | 1,991 |
| 2023-04-04 | $44.16 | $44.16 | $44.00 | $44.00 | $44.00 | 884 |
| 2023-04-03 | $44.09 | $44.17 | $44.04 | $44.17 | $44.17 | 7,401 |
| 2023-03-31 | $44.11 | $44.35 | $44.11 | $44.35 | $44.15 | 1,822 |
| 2023-03-30 | $43.77 | $43.89 | $43.64 | $43.89 | $43.69 | 1,836 |
| 2023-03-29 | $43.45 | $43.64 | $43.45 | $43.64 | $43.44 | 1,561 |
| 2023-03-28 | $43.08 | $43.16 | $43.08 | $43.16 | $43.16 | 257 |
| 2023-03-27 | $43.29 | $43.29 | $43.15 | $43.15 | $43.15 | 513 |
| 2023-03-24 | $43.20 | $43.24 | $43.20 | $43.24 | $43.24 | 310 |
| 2023-03-23 | $43.54 | $43.54 | $43.25 | $43.25 | $43.25 | 909 |
| 2023-03-22 | $43.31 | $43.52 | $43.31 | $43.38 | $43.38 | 995 |
| 2023-03-21 | $43.24 | $43.36 | $43.18 | $43.36 | $43.36 | 1,420 |
| 2023-03-20 | $43.05 | $43.05 | $42.89 | $42.90 | $42.90 | 1,309 |
| 2023-03-17 | $43.01 | $43.01 | $42.97 | $43.01 | $43.01 | 848 |
| 2023-03-16 | $42.99 | $43.23 | $42.99 | $43.23 | $43.23 | 779 |
| 2023-03-15 | $42.90 | $42.93 | $42.90 | $42.93 | $42.93 | 462 |
| 2023-03-14 | $43.12 | $43.23 | $43.05 | $43.09 | $43.09 | 629 |
| 2023-03-13 | $42.89 | $43.17 | $42.78 | $42.78 | $42.78 | 1,775 |
| 2023-03-10 | $43.08 | $43.08 | $42.91 | $42.94 | $42.94 | 2,148 |
| 2023-03-09 | $43.28 | $43.31 | $42.91 | $42.91 | $42.91 | 889 |
| 2023-03-08 | $43.29 | $43.33 | $43.07 | $43.12 | $43.12 | 831 |
| 2023-03-07 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 274 |
| 2023-03-06 | $43.62 | $43.62 | $43.57 | $43.57 | $43.57 | 293 |
| 2023-03-03 | $43.62 | $43.62 | $43.58 | $43.58 | $43.58 | 283 |
| 2023-03-02 | $43.12 | $43.15 | $43.12 | $43.15 | $43.15 | 231 |
| 2023-03-01 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 115 |
| 2023-02-28 | $43.39 | $43.44 | $43.39 | $43.41 | $43.21 | 448 |
| 2023-02-27 | $43.38 | $43.45 | $43.38 | $43.45 | $43.26 | 156 |
| 2023-02-24 | $43.29 | $43.29 | $43.19 | $43.22 | $43.03 | 1,669 |
| 2023-02-23 | $43.33 | $43.47 | $43.27 | $43.47 | $43.28 | 899 |
| 2023-02-22 | $43.06 | $43.25 | $43.06 | $43.10 | $42.91 | 582 |
| 2023-02-21 | $42.98 | $43.00 | $42.83 | $42.83 | $42.64 | 763 |
| 2023-02-17 | $43.25 | $43.49 | $43.25 | $43.49 | $43.29 | 1,000 |
| 2023-02-16 | $43.40 | $43.48 | $43.32 | $43.32 | $43.13 | 1,100 |
| 2023-02-15 | $43.55 | $43.65 | $43.55 | $43.65 | $43.46 | 1,004 |
| 2023-02-14 | $43.51 | $43.74 | $43.51 | $43.72 | $43.52 | 31,480 |
| 2023-02-13 | $43.63 | $43.71 | $43.63 | $43.71 | $43.51 | 213 |
| 2023-02-10 | $43.67 | $43.68 | $43.60 | $43.60 | $43.40 | 768 |
| 2023-02-09 | $44.23 | $44.23 | $43.95 | $43.95 | $43.75 | 378 |
| 2023-02-08 | $44.20 | $44.20 | $44.20 | $44.20 | $44.00 | 95 |
| 2023-02-07 | $44.18 | $44.39 | $44.18 | $44.39 | $44.19 | 879 |
| 2023-02-06 | $44.20 | $44.20 | $44.20 | $44.20 | $44.01 | 89 |
| 2023-02-03 | $44.68 | $44.68 | $44.44 | $44.44 | $44.24 | 606 |
| 2023-02-02 | $44.87 | $44.87 | $44.87 | $44.87 | $44.67 | 44 |
| 2023-02-01 | $44.66 | $44.66 | $44.66 | $44.66 | $44.46 | 55 |
| 2023-01-31 | $44.26 | $44.44 | $44.26 | $44.44 | $44.06 | 672 |
| 2023-01-30 | $44.16 | $44.16 | $44.10 | $44.10 | $43.73 | 223 |
| 2023-01-27 | $44.40 | $44.40 | $44.30 | $44.33 | $43.95 | 540 |
| 2023-01-26 | $44.38 | $44.44 | $44.30 | $44.44 | $44.06 | 2,856 |
| 2023-01-25 | $44.20 | $44.36 | $44.20 | $44.36 | $43.98 | 657 |
| 2023-01-24 | $44.25 | $44.36 | $44.25 | $44.36 | $43.98 | 683 |
| 2023-01-23 | $44.33 | $44.33 | $44.33 | $44.33 | $43.95 | 265 |
| 2023-01-20 | $44.25 | $44.38 | $44.18 | $44.38 | $44.00 | 1,096 |
| 2023-01-19 | $44.29 | $44.29 | $44.29 | $44.29 | $43.91 | 276 |
| 2023-01-18 | $44.85 | $44.85 | $44.53 | $44.53 | $44.15 | 715 |
| 2023-01-17 | $44.53 | $44.53 | $44.49 | $44.49 | $44.11 | 1,036 |
| 2023-01-13 | $44.59 | $44.60 | $44.59 | $44.60 | $44.22 | 328 |
| 2023-01-12 | $44.52 | $44.60 | $44.52 | $44.60 | $44.21 | 801 |
| 2023-01-11 | $44.31 | $44.31 | $44.31 | $44.31 | $43.93 | 155 |
| 2023-01-10 | $43.99 | $44.07 | $43.99 | $44.07 | $43.69 | 411 |
| 2023-01-09 | $44.12 | $44.12 | $44.08 | $44.10 | $43.72 | 591 |
| 2023-01-06 | $43.79 | $43.94 | $43.79 | $43.94 | $43.57 | 182 |
| 2023-01-05 | $43.28 | $43.36 | $43.28 | $43.36 | $42.99 | 432 |
| 2023-01-04 | $43.26 | $43.44 | $43.26 | $43.44 | $43.07 | 749 |
| 2023-01-03 | $43.11 | $43.11 | $42.98 | $42.98 | $42.61 | 488 |
| 2022-12-30 | $42.90 | $42.90 | $42.90 | $42.90 | $42.53 | 89 |
| 2022-12-29 | $42.89 | $42.89 | $42.89 | $42.89 | $42.52 | 117 |
| 2022-12-28 | $42.85 | $42.85 | $42.31 | $42.31 | $41.95 | 446 |
| 2022-12-27 | $43.15 | $43.15 | $42.87 | $42.87 | $42.50 | 418 |
| 2022-12-23 | $43.17 | $43.33 | $43.16 | $43.33 | $42.96 | 818 |
| 2022-12-22 | $43.30 | $43.30 | $43.19 | $43.20 | $42.83 | 409 |
| 2022-12-21 | $43.44 | $43.44 | $43.44 | $43.44 | $43.07 | 386 |
| 2022-12-20 | $43.14 | $43.14 | $43.12 | $43.12 | $42.75 | 1,749 |
| 2022-12-19 | $43.23 | $43.23 | $43.20 | $43.22 | $42.85 | 597 |
| 2022-12-16 | $43.47 | $43.47 | $43.37 | $43.41 | $43.41 | 1,417 |
| 2022-12-15 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 284 |
| 2022-12-14 | $44.22 | $44.22 | $43.84 | $44.01 | $43.81 | 404 |
| 2022-12-13 | $44.01 | $44.21 | $44.01 | $44.21 | $44.01 | 369 |
| 2022-12-12 | $43.73 | $43.77 | $43.71 | $43.77 | $43.57 | 807 |
| 2022-12-09 | $43.67 | $43.77 | $43.67 | $43.69 | $43.49 | 1,407 |
| 2022-12-08 | $43.66 | $43.66 | $43.66 | $43.66 | $43.46 | 235 |
| 2022-12-07 | $43.52 | $43.66 | $43.52 | $43.66 | $43.47 | 552 |
| 2022-12-06 | $43.44 | $43.44 | $43.44 | $43.44 | $43.24 | 374 |
| 2022-12-05 | $43.90 | $43.90 | $43.57 | $43.60 | $43.40 | 2,150 |
| 2022-12-02 | $43.94 | $43.94 | $43.94 | $43.94 | $43.74 | 289 |
| 2022-12-01 | $43.79 | $43.94 | $43.79 | $43.94 | $43.74 | 296 |
| 2022-11-30 | $43.38 | $44.00 | $43.38 | $44.00 | $43.60 | 782 |
| 2022-11-29 | $43.43 | $43.46 | $43.43 | $43.46 | $43.06 | 255 |
| 2022-11-28 | $43.28 | $43.28 | $43.28 | $43.28 | $42.88 | 300 |
| 2022-11-25 | $43.72 | $43.72 | $43.72 | $43.72 | $43.32 | 16 |
| 2022-11-23 | $43.79 | $43.80 | $43.75 | $43.79 | $43.39 | 2,051 |
| 2022-11-22 | $43.42 | $43.57 | $43.42 | $43.57 | $43.18 | 358 |
| 2022-11-21 | $43.22 | $43.30 | $43.22 | $43.30 | $42.90 | 227 |
| 2022-11-18 | $43.23 | $43.31 | $43.23 | $43.31 | $42.91 | 162 |
| 2022-11-17 | $43.12 | $43.20 | $43.12 | $43.20 | $42.80 | 453 |
| 2022-11-16 | $43.33 | $43.41 | $43.33 | $43.39 | $43.00 | 722 |
| 2022-11-15 | $43.38 | $43.45 | $43.26 | $43.45 | $43.06 | 798 |
| 2022-11-14 | $43.06 | $43.06 | $43.06 | $43.06 | $42.67 | 209 |
| 2022-11-11 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 123 |
| 2022-11-10 | $43.14 | $43.23 | $43.06 | $43.23 | $43.23 | 258 |
| 2022-11-09 | $42.44 | $42.44 | $42.04 | $42.04 | $42.04 | 835 |
| 2022-11-08 | $42.48 | $42.48 | $42.47 | $42.47 | $42.47 | 243 |
| 2022-11-07 | $42.53 | $42.53 | $42.43 | $42.48 | $42.48 | 1,229 |
| 2022-11-04 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 65 |
| 2022-11-03 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 247 |
| 2022-11-02 | $42.72 | $42.72 | $42.42 | $42.42 | $42.42 | 262 |
| 2022-11-01 | $42.72 | $42.81 | $42.72 | $42.81 | $42.81 | 185 |
| 2022-10-31 | $42.86 | $42.89 | $42.78 | $42.78 | $42.60 | 378 |
| 2022-10-28 | $43.29 | $43.36 | $43.29 | $43.36 | $43.18 | 329 |
| 2022-10-27 | $43.07 | $43.07 | $43.07 | $43.07 | $42.89 | 63 |
| 2022-10-26 | $42.74 | $42.74 | $42.71 | $42.71 | $42.53 | 273 |
| 2022-10-25 | $42.58 | $42.61 | $42.58 | $42.61 | $42.43 | 186 |
| 2022-10-24 | $42.17 | $42.27 | $42.17 | $42.27 | $42.10 | 403 |
| 2022-10-21 | $42.12 | $42.15 | $42.12 | $42.14 | $41.97 | 273 |
| 2022-10-20 | $42.15 | $42.15 | $41.82 | $41.82 | $41.65 | 235 |
| 2022-10-19 | $41.98 | $42.02 | $41.98 | $42.02 | $41.84 | 231 |
| 2022-10-18 | $42.30 | $42.38 | $42.30 | $42.38 | $42.20 | 828 |
| 2022-10-17 | $42.09 | $42.12 | $42.06 | $42.12 | $41.95 | 736 |
| 2022-10-14 | $41.72 | $41.72 | $41.64 | $41.64 | $41.47 | 349 |
| 2022-10-13 | $41.52 | $41.78 | $41.52 | $41.78 | $41.60 | 392 |
| 2022-10-12 | $41.70 | $41.78 | $41.67 | $41.73 | $41.56 | 1,668 |
| 2022-10-11 | $41.63 | $41.63 | $41.63 | $41.63 | $41.45 | 13 |
| 2022-10-10 | $41.53 | $41.53 | $41.53 | $41.53 | $41.36 | 256 |
| 2022-10-07 | $42.20 | $42.20 | $41.99 | $42.01 | $41.83 | 438 |
| 2022-10-06 | $42.47 | $42.56 | $42.44 | $42.44 | $42.26 | 680 |
| 2022-10-05 | $42.30 | $42.59 | $42.30 | $42.59 | $42.41 | 647 |
| 2022-10-04 | $42.57 | $42.66 | $42.55 | $42.66 | $42.48 | 300 |
| 2022-10-03 | $41.79 | $41.92 | $41.79 | $41.92 | $41.74 | 266 |
| 2022-09-30 | $42.03 | $42.03 | $41.62 | $41.62 | $41.26 | 238 |
| 2022-09-29 | $41.75 | $41.85 | $41.75 | $41.85 | $41.48 | 196 |
| 2022-09-28 | $41.94 | $42.19 | $41.94 | $42.19 | $41.82 | 319 |
| 2022-09-27 | $41.75 | $41.75 | $41.53 | $41.53 | $41.17 | 449 |
| 2022-09-26 | $41.81 | $41.81 | $41.56 | $41.60 | $41.24 | 2,126 |
| 2022-09-23 | $42.06 | $42.11 | $42.06 | $42.11 | $41.74 | 554 |
| 2022-09-22 | $42.61 | $42.61 | $42.61 | $42.61 | $42.24 | 255 |
| 2022-09-21 | $43.04 | $43.04 | $42.86 | $42.86 | $42.49 | 441 |
| 2022-09-20 | $42.99 | $42.99 | $42.90 | $42.94 | $42.57 | 1,046 |
| 2022-09-19 | $43.33 | $43.33 | $43.33 | $43.33 | $42.96 | 132 |
| 2022-09-16 | $43.12 | $43.12 | $43.12 | $43.12 | $42.74 | 238 |
| 2022-09-15 | $43.08 | $43.08 | $43.08 | $43.08 | $42.70 | 161 |
| 2022-09-14 | $43.47 | $43.47 | $43.29 | $43.29 | $42.91 | 224 |
| 2022-09-13 | $43.42 | $43.42 | $43.24 | $43.24 | $42.87 | 248 |
| 2022-09-12 | $44.11 | $44.11 | $44.11 | $44.11 | $43.73 | 174 |
| 2022-09-09 | $43.98 | $43.98 | $43.98 | $43.98 | $43.60 | 190 |
| 2022-09-08 | $43.66 | $43.81 | $43.66 | $43.81 | $43.44 | 293 |
| 2022-09-07 | $43.62 | $43.62 | $43.62 | $43.62 | $43.24 | 47 |
| 2022-09-06 | $43.10 | $43.11 | $43.10 | $43.11 | $42.74 | 452 |
| 2022-09-02 | $43.62 | $43.62 | $43.19 | $43.19 | $42.82 | 126 |
| 2022-09-01 | $43.23 | $43.23 | $43.23 | $43.23 | $42.86 | 74 |
| 2022-08-31 | $43.31 | $43.32 | $43.11 | $43.32 | $42.76 | 2,501 |
| 2022-08-30 | $43.57 | $43.57 | $43.57 | $43.57 | $43.00 | 14 |
| 2022-08-29 | $43.92 | $43.92 | $43.83 | $43.83 | $43.26 | 304 |
| 2022-08-26 | $44.29 | $44.32 | $44.00 | $44.00 | $44.00 | 784 |
| 2022-08-25 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 44 |
| 2022-08-24 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 148 |
| 2022-08-23 | $44.24 | $44.27 | $44.24 | $44.27 | $44.27 | 395 |
| 2022-08-22 | $44.24 | $44.24 | $44.15 | $44.15 | $44.15 | 535 |
| 2022-08-19 | $44.65 | $44.65 | $44.59 | $44.62 | $44.62 | 1,180 |
| 2022-08-18 | $45.06 | $45.11 | $45.06 | $45.07 | $45.07 | 412 |
| 2022-08-17 | $45.09 | $45.09 | $44.95 | $44.95 | $44.95 | 218 |
| 2022-08-16 | $45.39 | $45.39 | $45.33 | $45.36 | $45.36 | 772 |
| 2022-08-15 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 139 |
| 2022-08-12 | $45.52 | $45.59 | $45.52 | $45.59 | $45.59 | 342 |
| 2022-08-11 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 104 |
| 2022-08-10 | $45.41 | $45.44 | $45.36 | $45.44 | $45.44 | 1,578 |
| 2022-08-09 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 70 |
| 2022-08-08 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 120 |
| 2022-08-05 | $45.03 | $45.11 | $44.94 | $45.11 | $45.11 | 861 |
| 2022-08-04 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 87 |
| 2022-08-03 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 123 |
| 2022-08-02 | $44.90 | $44.90 | $44.81 | $44.81 | $44.81 | 352 |
| 2022-08-01 | $44.98 | $44.98 | $44.96 | $44.96 | $44.96 | 281 |
| 2022-07-29 | $44.99 | $45.11 | $44.99 | $45.11 | $44.94 | 349 |
| 2022-07-28 | $45.03 | $45.03 | $45.03 | $45.03 | $44.85 | 142 |
| 2022-07-27 | $44.54 | $44.54 | $44.54 | $44.54 | $44.37 | 142 |
| 2022-07-26 | $44.25 | $44.25 | $44.11 | $44.11 | $43.94 | 156 |
| 2022-07-25 | $44.41 | $44.41 | $44.41 | $44.41 | $44.24 | 369 |
| 2022-07-22 | $44.57 | $44.69 | $44.43 | $44.43 | $44.26 | 617 |
| 2022-07-21 | $44.25 | $44.53 | $44.25 | $44.53 | $44.36 | 192 |
| 2022-07-20 | $44.12 | $44.12 | $43.99 | $43.99 | $43.82 | 330 |
| 2022-07-19 | $43.80 | $43.80 | $43.80 | $43.80 | $43.63 | 51 |
| 2022-07-18 | $43.18 | $43.18 | $43.18 | $43.18 | $43.01 | 189 |
| 2022-07-15 | $43.59 | $43.59 | $43.59 | $43.59 | $43.42 | 192 |
| 2022-07-14 | $43.10 | $43.10 | $43.10 | $43.10 | $42.94 | 63 |
| 2022-07-13 | $43.12 | $43.19 | $43.09 | $43.19 | $43.02 | 983 |
| 2022-07-12 | $43.18 | $43.24 | $43.18 | $43.24 | $43.07 | 295 |
| 2022-07-11 | $43.10 | $43.10 | $43.10 | $43.10 | $42.94 | 222 |
| 2022-07-08 | $43.08 | $43.27 | $43.08 | $43.27 | $43.10 | 477 |
| 2022-07-07 | $42.93 | $43.20 | $42.93 | $43.20 | $43.03 | 413 |
| 2022-07-06 | $42.64 | $42.64 | $42.56 | $42.60 | $42.44 | 413 |
| 2022-07-05 | $42.71 | $42.71 | $42.71 | $42.71 | $42.55 | 29 |
| 2022-07-01 | $42.77 | $42.77 | $42.77 | $42.77 | $42.60 | 92 |
| 2022-06-30 | $42.43 | $42.65 | $42.43 | $42.60 | $42.25 | 2,960 |
| 2022-06-29 | $42.53 | $42.63 | $42.53 | $42.57 | $42.23 | 1,018 |
| 2022-06-28 | $42.78 | $42.78 | $42.78 | $42.78 | $42.44 | 214 |
| 2022-06-27 | $43.27 | $43.27 | $43.23 | $43.23 | $42.89 | 182 |
| 2022-06-24 | $43.29 | $43.41 | $43.29 | $43.41 | $43.06 | 155 |
| 2022-06-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.85 | 193 |
| 2022-06-22 | $42.88 | $42.95 | $42.87 | $42.87 | $42.53 | 1,122 |
| 2022-06-21 | $43.25 | $43.25 | $42.89 | $42.89 | $42.54 | 1,095 |
| 2022-06-17 | $42.88 | $43.04 | $42.88 | $43.04 | $42.70 | 510 |
| 2022-06-16 | $42.61 | $42.79 | $42.55 | $42.79 | $42.44 | 3,212 |
| 2022-06-15 | $43.34 | $43.53 | $43.11 | $43.48 | $43.14 | 1,678 |
| 2022-06-14 | $42.84 | $42.94 | $42.40 | $42.71 | $42.37 | 1,736 |
| 2022-06-13 | $42.37 | $42.89 | $42.37 | $42.52 | $42.18 | 833 |
| 2022-06-10 | $43.70 | $43.83 | $43.70 | $43.83 | $43.48 | 339 |
| 2022-06-09 | $44.73 | $44.73 | $44.50 | $44.50 | $44.15 | 460 |
| 2022-06-08 | $44.95 | $44.95 | $44.88 | $44.88 | $44.52 | 1,087 |
| 2022-06-07 | $45.07 | $45.29 | $45.07 | $45.29 | $44.93 | 438 |
| 2022-06-06 | $45.38 | $45.38 | $45.16 | $45.16 | $44.80 | 201 |
| 2022-06-03 | $45.52 | $45.52 | $45.47 | $45.47 | $45.11 | 773 |
| 2022-06-02 | $45.69 | $45.79 | $45.68 | $45.79 | $45.42 | 911 |
| 2022-06-01 | $45.66 | $45.71 | $45.62 | $45.62 | $45.26 | 2,323 |
| 2022-05-31 | $46.00 | $46.00 | $45.86 | $45.98 | $45.42 | 1,353 |
| 2022-05-27 | $46.02 | $46.31 | $46.02 | $46.31 | $45.75 | 997 |
| 2022-05-26 | $45.79 | $45.88 | $45.79 | $45.88 | $45.33 | 263 |
| 2022-05-25 | $44.97 | $45.28 | $44.97 | $45.28 | $44.73 | 823 |
| 2022-05-24 | $44.51 | $44.69 | $44.51 | $44.69 | $44.15 | 941 |
| 2022-05-23 | $44.44 | $44.44 | $44.44 | $44.44 | $43.90 | 388 |
| 2022-05-20 | $44.48 | $44.48 | $44.26 | $44.36 | $43.82 | 924 |
| 2022-05-19 | $44.21 | $44.39 | $44.21 | $44.39 | $43.86 | 647 |
| 2022-05-18 | $44.12 | $44.12 | $44.04 | $44.09 | $43.56 | 760 |
| 2022-05-17 | $44.40 | $44.40 | $44.38 | $44.38 | $43.85 | 1,293 |
| 2022-05-16 | $44.49 | $44.51 | $44.42 | $44.42 | $43.89 | 593 |
| 2022-05-13 | $44.53 | $44.63 | $44.41 | $44.49 | $43.95 | 3,583 |
| 2022-05-12 | $44.47 | $44.51 | $44.25 | $44.42 | $43.89 | 1,126 |
| 2022-05-11 | $44.60 | $44.60 | $44.51 | $44.51 | $43.97 | 1,741 |
| 2022-05-10 | $44.87 | $44.87 | $44.57 | $44.70 | $44.16 | 1,263 |
| 2022-05-09 | $44.60 | $44.60 | $44.48 | $44.48 | $43.94 | 296 |
| 2022-05-06 | $44.88 | $44.95 | $44.86 | $44.95 | $44.41 | 1,211 |
| 2022-05-05 | $45.14 | $45.17 | $45.14 | $45.17 | $44.63 | 415 |
| 2022-05-04 | $45.98 | $45.98 | $45.98 | $45.98 | $45.43 | 273 |
| 2022-05-03 | $45.49 | $45.54 | $45.41 | $45.46 | $44.91 | 825 |
| 2022-05-02 | $45.31 | $45.31 | $45.11 | $45.25 | $44.70 | 946 |
| 2022-04-29 | $45.65 | $45.70 | $45.47 | $45.47 | $44.75 | 607 |
| 2022-04-28 | $46.01 | $46.03 | $46.01 | $46.03 | $45.30 | 382 |
| 2022-04-27 | $46.00 | $46.00 | $45.78 | $45.78 | $45.06 | 170 |
| 2022-04-26 | $46.06 | $46.12 | $46.04 | $46.04 | $45.31 | 407 |
| 2022-04-25 | $45.97 | $45.99 | $45.97 | $45.99 | $45.26 | 859 |
| 2022-04-22 | $46.05 | $46.05 | $45.92 | $45.96 | $45.23 | 502 |
| 2022-04-21 | $46.31 | $46.31 | $46.20 | $46.20 | $45.46 | 243 |
| 2022-04-20 | $46.56 | $46.56 | $46.46 | $46.46 | $45.72 | 458 |
| 2022-04-19 | $46.38 | $46.38 | $46.38 | $46.38 | $45.64 | 289 |
| 2022-04-18 | $46.36 | $46.42 | $46.33 | $46.37 | $45.63 | 1,849 |
| 2022-04-14 | $46.44 | $46.44 | $46.44 | $46.44 | $45.71 | 219 |
| 2022-04-13 | $46.61 | $46.73 | $46.61 | $46.73 | $45.99 | 884 |
| 2022-04-12 | $46.63 | $46.63 | $46.46 | $46.46 | $45.72 | 284 |
| 2022-04-11 | $46.29 | $46.29 | $46.12 | $46.12 | $45.39 | 732 |
| 2022-04-08 | $46.54 | $46.54 | $46.48 | $46.48 | $45.75 | 1,014 |
| 2022-04-07 | $46.90 | $46.90 | $46.74 | $46.74 | $46.00 | 731 |
| 2022-04-06 | $46.81 | $46.84 | $46.81 | $46.84 | $46.09 | 423 |
| 2022-04-05 | $47.15 | $47.15 | $47.15 | $47.15 | $46.40 | 127 |
| 2022-04-04 | $47.54 | $47.68 | $47.54 | $47.68 | $46.93 | 317 |
| 2022-04-01 | $47.30 | $47.38 | $47.30 | $47.38 | $46.62 | 466 |
| 2022-03-31 | $47.69 | $47.69 | $47.59 | $47.59 | $46.62 | 423 |
| 2022-03-30 | $47.71 | $47.71 | $47.71 | $47.71 | $46.74 | 287 |
| 2022-03-29 | $47.60 | $47.85 | $47.60 | $47.85 | $46.89 | 657 |
| 2022-03-28 | $47.10 | $47.30 | $47.10 | $47.30 | $46.34 | 436 |
| 2022-03-25 | $47.28 | $47.28 | $47.04 | $47.04 | $46.09 | 366 |
| 2022-03-24 | $47.33 | $47.33 | $47.33 | $47.33 | $46.37 | 263 |
| 2022-03-23 | $47.26 | $47.26 | $47.26 | $47.26 | $46.31 | 18 |
| 2022-03-22 | $47.18 | $47.41 | $47.18 | $47.41 | $46.45 | 766 |
| 2022-03-21 | $47.25 | $47.25 | $47.23 | $47.23 | $46.27 | 381 |
| 2022-03-18 | $47.45 | $47.67 | $47.45 | $47.67 | $46.71 | 680 |
| 2022-03-17 | $47.36 | $47.54 | $47.36 | $47.54 | $46.58 | 663 |
| 2022-03-16 | $47.06 | $47.24 | $46.71 | $47.24 | $46.29 | 577 |
| 2022-03-15 | $46.54 | $46.69 | $46.54 | $46.66 | $45.72 | 2,626 |
| 2022-03-14 | $46.54 | $46.54 | $46.31 | $46.31 | $45.37 | 497 |
| 2022-03-11 | $46.94 | $46.94 | $46.83 | $46.83 | $45.89 | 757 |
| 2022-03-10 | $47.20 | $47.23 | $47.16 | $47.17 | $46.22 | 1,116 |
| 2022-03-09 | $47.40 | $47.55 | $47.40 | $47.55 | $46.58 | 1,129 |
| 2022-03-08 | $47.38 | $47.38 | $47.20 | $47.20 | $46.25 | 463 |
| 2022-03-07 | $47.55 | $47.58 | $47.33 | $47.33 | $46.37 | 902 |
| 2022-03-04 | $47.81 | $47.81 | $47.77 | $47.77 | $46.81 | 216 |
| 2022-03-03 | $48.08 | $48.08 | $48.04 | $48.04 | $47.07 | 308 |
| 2022-03-02 | $48.16 | $48.16 | $48.15 | $48.15 | $47.17 | 440 |
| 2022-03-01 | $48.06 | $48.06 | $47.97 | $47.97 | $47.00 | 589 |
| 2022-02-28 | $48.26 | $48.32 | $48.26 | $48.32 | $47.16 | 423 |
| 2022-02-25 | $48.15 | $48.31 | $48.15 | $48.31 | $47.16 | 739 |
| 2022-02-24 | $47.93 | $47.93 | $47.93 | $47.93 | $46.78 | 549 |
| 2022-02-23 | $47.96 | $47.96 | $47.89 | $47.89 | $46.74 | 346 |
| 2022-02-22 | $47.94 | $47.98 | $47.85 | $47.87 | $46.72 | 1,507 |
| 2022-02-18 | $47.97 | $47.97 | $47.93 | $47.93 | $46.78 | 632 |
| 2022-02-17 | $47.94 | $47.98 | $47.94 | $47.97 | $46.82 | 624 |
| 2022-02-16 | $48.00 | $48.00 | $48.00 | $48.00 | $46.85 | 163 |
| 2022-02-15 | $47.94 | $47.96 | $47.88 | $47.91 | $46.76 | 238,168 |
| 2022-02-14 | $47.85 | $47.85 | $47.81 | $47.81 | $46.67 | 742 |
| 2022-02-11 | $48.24 | $48.24 | $47.99 | $47.99 | $46.85 | 923 |
| 2022-02-10 | $48.54 | $48.54 | $48.23 | $48.23 | $47.08 | 844 |
| 2022-02-09 | $48.72 | $48.72 | $48.67 | $48.67 | $47.51 | 404 |
| 2022-02-08 | $48.52 | $48.53 | $48.50 | $48.51 | $47.35 | 1,078 |
| 2022-02-07 | $48.41 | $48.41 | $48.38 | $48.38 | $47.22 | 225 |
| 2022-02-04 | $48.52 | $48.52 | $48.47 | $48.47 | $47.31 | 797 |
| 2022-02-03 | $48.80 | $48.84 | $48.72 | $48.72 | $47.55 | 822 |
| 2022-02-02 | $49.03 | $49.03 | $49.03 | $49.03 | $47.85 | 741 |
| 2022-02-01 | $48.79 | $48.93 | $48.79 | $48.93 | $47.76 | 1,025 |
| 2022-01-31 | $48.78 | $48.82 | $48.77 | $48.81 | $47.54 | 2,948 |
| 2022-01-28 | $48.70 | $48.80 | $48.65 | $48.80 | $47.53 | 1,807 |
| 2022-01-27 | $49.16 | $49.17 | $48.85 | $48.85 | $47.58 | 628 |
| 2022-01-26 | $49.31 | $49.36 | $49.11 | $49.11 | $47.83 | 536 |
| 2022-01-25 | $49.16 | $49.18 | $49.16 | $49.18 | $47.90 | 412 |
| 2022-01-24 | $49.20 | $49.33 | $49.20 | $49.33 | $48.05 | 1,870 |
| 2022-01-21 | $49.44 | $49.44 | $49.27 | $49.27 | $47.99 | 334,846 |
| 2022-01-20 | $49.39 | $49.39 | $49.39 | $49.39 | $48.11 | 165 |
| 2022-01-19 | $49.54 | $49.54 | $49.50 | $49.50 | $48.21 | 2,972 |
| 2022-01-18 | $49.60 | $49.60 | $49.52 | $49.52 | $48.23 | 795 |
| 2022-01-14 | $49.81 | $49.81 | $49.81 | $49.81 | $48.51 | 251 |
| 2022-01-13 | $49.86 | $49.86 | $49.78 | $49.78 | $48.48 | 231 |
| 2022-01-12 | $49.85 | $49.85 | $49.85 | $49.85 | $48.55 | 236 |
| 2022-01-11 | $49.71 | $49.75 | $49.71 | $49.75 | $48.45 | 374 |
| 2022-01-10 | $49.60 | $49.61 | $49.60 | $49.61 | $48.32 | 457 |
| 2022-01-07 | $49.71 | $49.71 | $49.67 | $49.67 | $48.38 | 332 |
| 2022-01-06 | $49.82 | $49.84 | $49.78 | $49.78 | $48.48 | 287 |
| 2022-01-05 | $50.04 | $50.04 | $49.86 | $49.86 | $48.57 | 397 |
| 2022-01-04 | $50.05 | $50.06 | $50.05 | $50.06 | $48.76 | 280 |
| 2022-01-03 | $50.12 | $50.12 | $50.12 | $50.12 | $48.81 | 304 |
| 2021-12-31 | $50.15 | $50.20 | $50.15 | $50.18 | $48.88 | 616 |
| 2021-12-30 | $50.21 | $50.21 | $50.15 | $50.15 | $48.84 | 795 |
| 2021-12-29 | $50.15 | $50.20 | $50.15 | $50.20 | $48.89 | 1,541 |
| 2021-12-28 | $50.22 | $50.23 | $50.22 | $50.22 | $48.91 | 8,939 |
| 2021-12-27 | $50.19 | $50.25 | $50.19 | $50.25 | $48.94 | 384 |
| 2021-12-23 | $50.13 | $50.15 | $50.13 | $50.15 | $48.85 | 323 |
| 2021-12-22 | $50.02 | $50.04 | $50.02 | $50.04 | $48.73 | 115 |
| 2021-12-21 | $49.82 | $49.91 | $49.82 | $49.90 | $48.60 | 284,789 |
| 2021-12-20 | $49.69 | $49.69 | $49.69 | $49.69 | $48.40 | 3 |
| 2021-12-17 | $49.68 | $49.68 | $49.68 | $49.68 | $48.38 | 1 |
| 2021-12-16 | $49.72 | $49.72 | $49.72 | $49.72 | $48.43 | 2 |
| 2021-12-15 | $50.04 | $50.04 | $50.04 | $50.04 | $48.45 | 2 |
| 2021-12-14 | $49.92 | $49.92 | $49.92 | $49.92 | $48.32 | 0 |
| 2021-12-13 | $50.00 | $50.00 | $50.00 | $50.00 | $48.40 | 100 |
| 2021-12-10 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 100 |
| 2021-12-09 | $50.05 | $50.05 | $49.99 | $49.99 | $48.39 | 100 |
| 2021-12-08 | $50.07 | $50.07 | $50.07 | $50.07 | $48.47 | 2 |
| 2021-12-07 | $50.08 | $50.08 | $50.08 | $50.08 | $48.49 | 2 |
| 2021-12-06 | $49.82 | $49.82 | $49.82 | $49.82 | $48.23 | 5 |
| 2021-12-03 | $49.68 | $49.68 | $49.68 | $49.68 | $48.09 | 0 |
| 2021-12-02 | $49.66 | $49.66 | $49.66 | $49.66 | $48.08 | 0 |
| 2021-12-01 | $49.46 | $49.46 | $49.46 | $49.46 | $47.89 | 5 |
| 2021-11-30 | $49.41 | $49.41 | $49.41 | $49.41 | $47.84 | 5 |
| 2021-11-29 | $49.52 | $49.52 | $49.52 | $49.52 | $47.95 | 1 |
| 2021-11-26 | $49.25 | $49.26 | $49.25 | $49.26 | $47.69 | 142 |
| 2021-11-24 | $49.67 | $49.67 | $49.67 | $49.67 | $48.09 | 1 |
| 2021-11-23 | $49.76 | $49.76 | $49.74 | $49.74 | $48.15 | 102 |
| 2021-11-22 | $49.84 | $49.84 | $49.84 | $49.84 | $48.25 | 19 |
| 2021-11-19 | $50.02 | $50.02 | $50.01 | $50.01 | $48.42 | 274 |
| 2021-11-18 | $50.09 | $50.10 | $50.07 | $50.07 | $48.47 | 289 |
AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB) News Headlines
Recent AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB) News
Similar Companies to AMERICAN CENTURY SELECT HIGH YIELD ETF (AHYB) 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 | -- | -- | -- |