American Century Focused Dynamic Growth ETF (FDG) Exchange: BATS
Data as of April 26, 2024
$78.20 ($-0.44) -0.56%
American Century Focused Dynamic Growth ETF - Daily Information
Click for more stock information on American Century Focused Dynamic Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $76.65 |
| Previous Close | $78.20 |
| High | $78.30 |
| Low | $76.65 |
| Adjusted Open | $76.65 |
| Previous Adjusted Close | $78.20 |
| Adjusted High | $78.30 |
| Adjusted Low | $76.65 |
About American Century Focused Dynamic Growth ETF (FDG)
DELISTED - The portfolio managers look for liquid stocks of early and rapid stage growth companies they believe will increase in value over time. The portfolio managers make their investment decisions based primarily on their fundamental analysis of individual companies, rather than on broad economic forecasts. Management of the fund is based on the belief that, over the long term, stock price movements follow growth in earnings, revenues and/or cash flow. The fund will invest primarily in securities of large cap companies, but may invest in companies of any market capitalization. The fund normally invests in a relatively limited number of companies, generally 30 to 45 securities, but may incorporate more securities to account for liquidity constraints.The fund will invest principally in U.S. exchange-listed common stocks and American Depositary Receipts (ADRs). The fund uses ADRs to obtain exposure to foreign securities. ADRs are issued by a U.S. financial institution (depositary) and evidence ownership in a security or pool of securities issued by a foreign issuer that have been deposited with the depositary. The fund may only invest in exchange-traded ADRs that are registered with the Securities and Exchange Commission and trade on a U.S. exchange contemporaneously with the fund’s shares. The portfolio managers use a variety of analytical research tools and techniques to identify the stocks of companies that meet their investment criteria. Under normal market conditions, the portfolio managers seek securities of companies whose earnings or revenues are not only growing, but growing at an accelerated pace. This includes companies whose growth rates are expected to accelerate relative to factors including recent trends, market expectations, peers and historical data. Among other variables, the portfolio managers will consider the fund’s growth and momentum profile relative to the benchmark, the Russell 1000 Growth Index. These techniques help the portfolio managers buy or hold the stocks of companies they believe have favorable growth prospects and sell the stocks of companies whose characteristics no longer meet their criteria. The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The fund may engage in active and frequent trading of portfolio securities to achieve its principal investment strategies. This may cause higher transaction costs and may affect performance. It may also result in the realization and distribution of capital gains.
Invest in American Century Focused Dynamic Growth ETF (FDG)
Historical Stock Data for American Century Focused Dynamic Growth ETF (FDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $76.65 | $78.30 | $76.65 | $78.20 | $78.20 | 5,838 |
| 2024-04-24 | $79.60 | $79.64 | $78.49 | $78.64 | $78.64 | 9,951 |
| 2024-04-23 | $78.41 | $78.53 | $78.09 | $78.48 | $78.48 | 16,021 |
| 2024-04-22 | $76.57 | $77.44 | $76.26 | $77.04 | $77.04 | 66,479 |
| 2024-04-19 | $78.22 | $78.22 | $76.36 | $76.37 | $76.37 | 8,228 |
| 2024-04-18 | $79.39 | $79.39 | $78.51 | $78.55 | $78.55 | 3,693 |
| 2024-04-17 | $79.70 | $79.76 | $78.97 | $78.97 | $78.97 | 3,631 |
| 2024-04-16 | $79.50 | $80.17 | $79.50 | $79.80 | $79.80 | 2,725 |
| 2024-04-15 | $81.28 | $81.40 | $79.75 | $79.76 | $79.76 | 2,721 |
| 2024-04-12 | $82.98 | $82.98 | $81.40 | $81.68 | $81.68 | 12,219 |
| 2024-04-11 | $81.96 | $83.35 | $81.96 | $83.26 | $83.26 | 5,405 |
| 2024-04-10 | $81.85 | $82.08 | $81.66 | $82.04 | $82.04 | 4,614 |
| 2024-04-09 | $81.61 | $82.20 | $81.61 | $82.20 | $82.20 | 4,728 |
| 2024-04-08 | $82.36 | $82.71 | $82.34 | $82.40 | $82.40 | 9,724 |
| 2024-04-05 | $81.37 | $82.47 | $81.37 | $82.21 | $82.21 | 4,931 |
| 2024-04-04 | $82.89 | $83.16 | $81.01 | $81.01 | $81.01 | 5,240 |
| 2024-04-03 | $82.00 | $82.41 | $81.95 | $82.09 | $82.09 | 3,495 |
| 2024-04-02 | $81.32 | $81.79 | $81.18 | $81.79 | $81.79 | 35,311 |
| 2024-04-01 | $82.67 | $82.74 | $82.15 | $82.53 | $82.53 | 7,968 |
| 2024-03-28 | $82.42 | $82.74 | $82.42 | $82.62 | $82.62 | 4,334 |
| 2024-03-27 | $83.19 | $83.19 | $82.18 | $82.67 | $82.67 | 36,122 |
| 2024-03-26 | $83.60 | $83.62 | $82.86 | $82.86 | $82.86 | 17,409 |
| 2024-03-25 | $82.58 | $83.20 | $82.58 | $82.99 | $82.99 | 9,694 |
| 2024-03-22 | $82.67 | $82.96 | $82.38 | $82.91 | $82.91 | 13,047 |
| 2024-03-21 | $82.98 | $83.16 | $82.67 | $82.67 | $82.67 | 3,617 |
| 2024-03-20 | $81.20 | $82.10 | $81.10 | $82.10 | $82.10 | 6,006 |
| 2024-03-19 | $80.50 | $81.22 | $80.03 | $81.22 | $81.22 | 7,231 |
| 2024-03-18 | $81.21 | $81.50 | $80.88 | $80.88 | $80.88 | 6,270 |
| 2024-03-15 | $80.48 | $80.48 | $80.03 | $80.15 | $80.15 | 7,972 |
| 2024-03-14 | $81.81 | $81.81 | $80.48 | $80.99 | $80.99 | 11,638 |
| 2024-03-13 | $81.44 | $81.59 | $81.15 | $81.40 | $81.40 | 4,879 |
| 2024-03-12 | $80.46 | $81.67 | $80.46 | $81.67 | $81.67 | 3,861 |
| 2024-03-11 | $80.43 | $80.51 | $79.96 | $80.08 | $80.08 | 47,360 |
| 2024-03-08 | $81.95 | $82.60 | $80.58 | $80.77 | $80.77 | 10,924 |
| 2024-03-07 | $80.93 | $81.76 | $80.93 | $81.64 | $81.64 | 3,686 |
| 2024-03-06 | $80.48 | $80.63 | $80.04 | $80.20 | $80.20 | 36,707 |
| 2024-03-05 | $80.09 | $80.09 | $79.16 | $79.66 | $79.66 | 6,789 |
| 2024-03-04 | $81.30 | $81.40 | $80.89 | $80.89 | $80.89 | 17,401 |
| 2024-03-01 | $80.23 | $81.45 | $80.17 | $81.28 | $81.28 | 11,907 |
| 2024-02-29 | $79.95 | $80.10 | $79.31 | $79.98 | $79.98 | 64,581 |
| 2024-02-28 | $79.12 | $79.32 | $78.72 | $78.94 | $78.94 | 32,463 |
| 2024-02-27 | $79.35 | $79.40 | $78.91 | $79.30 | $79.30 | 11,157 |
| 2024-02-26 | $79.34 | $79.54 | $79.22 | $79.28 | $79.28 | 14,883 |
| 2024-02-23 | $79.50 | $79.50 | $78.83 | $79.06 | $79.06 | 13,195 |
| 2024-02-22 | $77.43 | $78.88 | $77.43 | $78.62 | $78.62 | 23,532 |
| 2024-02-21 | $75.76 | $75.85 | $75.40 | $75.85 | $75.85 | 3,067 |
| 2024-02-20 | $76.56 | $76.75 | $75.48 | $75.99 | $75.99 | 5,818 |
| 2024-02-16 | $77.41 | $77.69 | $77.15 | $77.15 | $77.15 | 2,407 |
| 2024-02-15 | $77.50 | $77.66 | $77.20 | $77.62 | $77.62 | 14,446 |
| 2024-02-14 | $76.88 | $77.42 | $76.76 | $77.42 | $77.42 | 3,821 |
| 2024-02-13 | $75.87 | $76.73 | $75.57 | $76.03 | $76.03 | 4,233 |
| 2024-02-12 | $78.03 | $78.03 | $77.22 | $77.22 | $77.22 | 1,072 |
| 2024-02-09 | $77.12 | $77.86 | $77.12 | $77.84 | $77.84 | 3,520 |
| 2024-02-08 | $76.89 | $77.02 | $76.88 | $76.88 | $76.88 | 2,965 |
| 2024-02-07 | $75.90 | $76.64 | $75.77 | $76.51 | $76.51 | 18,012 |
| 2024-02-06 | $75.80 | $75.80 | $75.17 | $75.61 | $75.61 | 45,464 |
| 2024-02-05 | $75.57 | $75.77 | $74.85 | $75.50 | $75.50 | 8,621 |
| 2024-02-02 | $74.64 | $75.76 | $74.64 | $75.71 | $75.71 | 9,481 |
| 2024-02-01 | $73.58 | $74.05 | $73.25 | $73.96 | $73.96 | 4,437 |
| 2024-01-31 | $73.41 | $73.72 | $72.96 | $72.96 | $72.96 | 7,196 |
| 2024-01-30 | $74.77 | $74.77 | $74.39 | $74.48 | $74.48 | 23,457 |
| 2024-01-29 | $73.41 | $74.69 | $73.41 | $74.69 | $74.69 | 13,793 |
| 2024-01-26 | $73.19 | $73.60 | $73.16 | $73.26 | $73.26 | 5,289 |
| 2024-01-25 | $73.80 | $73.80 | $72.86 | $73.25 | $73.25 | 3,354 |
| 2024-01-24 | $73.96 | $74.08 | $73.35 | $73.40 | $73.40 | 7,555 |
| 2024-01-23 | $72.87 | $73.22 | $72.83 | $73.22 | $73.22 | 7,358 |
| 2024-01-22 | $73.01 | $73.01 | $72.76 | $72.86 | $72.86 | 3,841 |
| 2024-01-19 | $71.98 | $72.59 | $71.98 | $72.55 | $72.55 | 5,850 |
| 2024-01-18 | $71.40 | $71.63 | $71.10 | $71.63 | $71.63 | 3,578 |
| 2024-01-17 | $70.53 | $71.05 | $70.53 | $71.05 | $71.05 | 2,462 |
| 2024-01-16 | $71.18 | $71.68 | $71.18 | $71.40 | $71.40 | 5,153 |
| 2024-01-12 | $71.68 | $71.69 | $71.46 | $71.55 | $71.55 | 4,879 |
| 2024-01-11 | $71.64 | $71.64 | $70.76 | $71.55 | $71.55 | 24,738 |
| 2024-01-10 | $71.01 | $71.37 | $70.96 | $71.35 | $71.35 | 5,241 |
| 2024-01-09 | $70.30 | $70.79 | $70.30 | $70.61 | $70.61 | 3,654 |
| 2024-01-08 | $69.67 | $70.48 | $69.67 | $70.48 | $70.48 | 2,025 |
| 2024-01-05 | $68.51 | $69.26 | $68.51 | $68.91 | $68.91 | 6,221 |
| 2024-01-04 | $68.61 | $69.30 | $68.61 | $68.73 | $68.73 | 6,738 |
| 2024-01-03 | $69.15 | $69.15 | $68.96 | $68.96 | $68.96 | 2,793 |
| 2024-01-02 | $70.15 | $70.18 | $69.88 | $69.98 | $69.98 | 1,961 |
| 2023-12-29 | $71.75 | $71.75 | $71.09 | $71.19 | $71.19 | 11,086 |
| 2023-12-28 | $71.94 | $72.00 | $71.69 | $71.69 | $71.69 | 6,513 |
| 2023-12-27 | $71.73 | $71.93 | $71.55 | $71.76 | $71.76 | 10,853 |
| 2023-12-26 | $71.48 | $71.56 | $71.40 | $71.54 | $71.54 | 5,596 |
| 2023-12-22 | $71.25 | $71.29 | $71.01 | $71.03 | $71.03 | 11,839 |
| 2023-12-21 | $70.39 | $71.00 | $70.39 | $70.94 | $70.94 | 8,348 |
| 2023-12-20 | $70.96 | $71.30 | $69.83 | $69.83 | $69.83 | 58,921 |
| 2023-12-19 | $71.15 | $71.40 | $71.15 | $71.40 | $71.40 | 12,858 |
| 2023-12-18 | $70.46 | $70.92 | $70.46 | $70.77 | $70.77 | 16,289 |
| 2023-12-15 | $69.75 | $70.15 | $69.75 | $70.11 | $70.11 | 8,860 |
| 2023-12-14 | $69.91 | $70.06 | $69.15 | $69.75 | $69.75 | 20,282 |
| 2023-12-13 | $68.70 | $69.48 | $68.39 | $69.46 | $69.46 | 8,082 |
| 2023-12-12 | $67.42 | $68.46 | $67.42 | $68.44 | $68.44 | 12,639 |
| 2023-12-11 | $67.36 | $67.68 | $67.36 | $67.62 | $67.62 | 10,076 |
| 2023-12-08 | $67.23 | $67.64 | $67.23 | $67.43 | $67.43 | 6,952 |
| 2023-12-07 | $66.85 | $67.14 | $66.62 | $67.13 | $67.13 | 8,097 |
| 2023-12-06 | $66.84 | $67.20 | $66.50 | $66.50 | $66.50 | 132,465 |
| 2023-12-05 | $66.18 | $66.95 | $66.18 | $66.63 | $66.63 | 4,742 |
| 2023-12-04 | $66.63 | $66.63 | $66.11 | $66.49 | $66.49 | 36,386 |
| 2023-12-01 | $66.65 | $67.23 | $66.61 | $67.22 | $67.22 | 4,175 |
| 2023-11-30 | $67.06 | $67.06 | $66.22 | $66.56 | $66.56 | 13,719 |
| 2023-11-29 | $66.79 | $66.88 | $66.57 | $66.59 | $66.59 | 6,283 |
| 2023-11-28 | $66.30 | $66.54 | $66.04 | $66.54 | $66.54 | 11,926 |
| 2023-11-27 | $66.37 | $66.54 | $66.26 | $66.26 | $66.26 | 2,529 |
| 2023-11-24 | $66.39 | $66.46 | $66.35 | $66.45 | $66.45 | 7,895 |
| 2023-11-22 | $66.81 | $66.81 | $66.23 | $66.49 | $66.49 | 24,748 |
| 2023-11-21 | $66.10 | $66.30 | $66.01 | $66.16 | $66.16 | 12,640 |
| 2023-11-20 | $66.00 | $66.56 | $66.00 | $66.42 | $66.42 | 12,464 |
| 2023-11-17 | $65.68 | $65.89 | $65.68 | $65.82 | $65.82 | 8,498 |
| 2023-11-16 | $65.44 | $65.66 | $65.26 | $65.52 | $65.52 | 9,276 |
| 2023-11-15 | $66.13 | $66.13 | $65.62 | $65.70 | $65.70 | 11,037 |
| 2023-11-14 | $65.45 | $65.70 | $65.42 | $65.62 | $65.62 | 6,493 |
| 2023-11-13 | $63.64 | $64.23 | $63.55 | $64.05 | $64.05 | 34,145 |
| 2023-11-10 | $62.86 | $63.87 | $62.78 | $63.87 | $63.87 | 23,772 |
| 2023-11-09 | $63.45 | $63.63 | $62.81 | $62.84 | $62.84 | 4,080 |
| 2023-11-08 | $63.56 | $63.77 | $63.38 | $63.76 | $63.76 | 14,867 |
| 2023-11-07 | $63.06 | $63.69 | $63.06 | $63.69 | $63.69 | 2,993 |
| 2023-11-06 | $63.21 | $63.33 | $62.65 | $62.96 | $62.96 | 23,636 |
| 2023-11-03 | $62.85 | $63.39 | $62.85 | $63.14 | $63.14 | 23,798 |
| 2023-11-02 | $62.29 | $62.67 | $62.29 | $62.65 | $62.65 | 4,162 |
| 2023-11-01 | $60.39 | $61.18 | $60.39 | $61.12 | $61.12 | 17,811 |
| 2023-10-31 | $60.24 | $60.55 | $60.18 | $60.49 | $60.49 | 29,482 |
| 2023-10-30 | $59.91 | $60.01 | $59.54 | $59.89 | $59.89 | 17,891 |
| 2023-10-27 | $59.42 | $59.87 | $59.04 | $59.08 | $59.08 | 18,845 |
| 2023-10-26 | $60.00 | $60.00 | $58.96 | $59.14 | $59.14 | 49,258 |
| 2023-10-25 | $61.09 | $61.12 | $60.16 | $60.17 | $60.17 | 14,942 |
| 2023-10-24 | $61.99 | $61.99 | $61.47 | $61.90 | $61.90 | 12,591 |
| 2023-10-23 | $60.64 | $61.55 | $60.64 | $61.12 | $61.12 | 17,740 |
| 2023-10-20 | $62.19 | $62.19 | $61.19 | $61.19 | $61.19 | 11,617 |
| 2023-10-19 | $63.03 | $63.15 | $62.26 | $62.26 | $62.26 | 4,833 |
| 2023-10-18 | $63.97 | $63.97 | $62.87 | $62.95 | $62.95 | 5,726 |
| 2023-10-17 | $63.88 | $64.78 | $63.80 | $64.39 | $64.39 | 5,739 |
| 2023-10-16 | $63.91 | $64.41 | $63.85 | $64.40 | $64.40 | 12,921 |
| 2023-10-13 | $64.43 | $64.47 | $63.52 | $63.60 | $63.60 | 66,553 |
| 2023-10-12 | $65.21 | $65.21 | $64.16 | $64.57 | $64.57 | 15,927 |
| 2023-10-11 | $65.03 | $65.12 | $64.78 | $64.95 | $64.95 | 8,342 |
| 2023-10-10 | $64.63 | $65.17 | $64.63 | $64.71 | $64.71 | 9,715 |
| 2023-10-09 | $63.75 | $64.25 | $63.56 | $64.22 | $64.22 | 2,274 |
| 2023-10-06 | $62.84 | $64.21 | $62.63 | $64.03 | $64.03 | 13,212 |
| 2023-10-05 | $63.04 | $63.06 | $62.43 | $63.06 | $63.06 | 7,238 |
| 2023-10-04 | $62.83 | $63.17 | $62.59 | $63.11 | $63.11 | 13,170 |
| 2023-10-03 | $62.83 | $62.90 | $62.29 | $62.39 | $62.39 | 10,137 |
| 2023-10-02 | $62.75 | $63.65 | $62.75 | $63.51 | $63.51 | 10,772 |
| 2023-09-29 | $63.57 | $63.57 | $63.00 | $63.05 | $63.05 | 6,275 |
| 2023-09-28 | $62.22 | $63.04 | $62.20 | $62.86 | $62.86 | 15,865 |
| 2023-09-27 | $62.46 | $62.64 | $61.89 | $62.41 | $62.41 | 23,204 |
| 2023-09-26 | $62.30 | $62.42 | $62.06 | $62.11 | $62.11 | 5,894 |
| 2023-09-25 | $62.66 | $63.13 | $62.66 | $63.06 | $63.06 | 11,589 |
| 2023-09-22 | $63.19 | $63.39 | $62.72 | $62.72 | $62.72 | 52,669 |
| 2023-09-21 | $63.44 | $63.44 | $62.88 | $62.88 | $62.88 | 9,876 |
| 2023-09-20 | $65.37 | $65.42 | $64.47 | $64.47 | $64.47 | 4,010 |
| 2023-09-19 | $65.13 | $65.31 | $64.87 | $65.31 | $65.31 | 4,398 |
| 2023-09-18 | $65.77 | $65.79 | $65.61 | $65.73 | $65.73 | 5,929 |
| 2023-09-15 | $66.44 | $66.54 | $66.05 | $66.05 | $66.05 | 13,488 |
| 2023-09-14 | $66.92 | $67.00 | $66.88 | $66.96 | $66.96 | 1,129 |
| 2023-09-13 | $66.92 | $67.15 | $66.71 | $66.91 | $66.91 | 14,521 |
| 2023-09-12 | $67.16 | $67.16 | $66.94 | $66.94 | $66.94 | 2,427 |
| 2023-09-11 | $66.98 | $67.57 | $66.98 | $67.47 | $67.47 | 106,274 |
| 2023-09-08 | $67.02 | $67.06 | $66.67 | $66.67 | $66.67 | 4,470 |
| 2023-09-07 | $66.48 | $67.05 | $66.48 | $67.05 | $67.05 | 4,724 |
| 2023-09-06 | $67.30 | $67.31 | $67.19 | $67.31 | $67.31 | 23,384 |
| 2023-09-05 | $67.24 | $67.52 | $67.24 | $67.40 | $67.40 | 3,011 |
| 2023-09-01 | $67.51 | $67.56 | $67.33 | $67.49 | $67.49 | 2,727 |
| 2023-08-31 | $67.49 | $67.76 | $67.24 | $67.37 | $67.37 | 11,720 |
| 2023-08-30 | $66.25 | $66.99 | $66.25 | $66.94 | $66.94 | 3,423 |
| 2023-08-29 | $64.78 | $66.53 | $64.78 | $66.45 | $66.45 | 3,879 |
| 2023-08-28 | $65.07 | $65.20 | $64.91 | $65.20 | $65.20 | 3,497 |
| 2023-08-25 | $64.77 | $64.86 | $64.22 | $64.81 | $64.81 | 3,153 |
| 2023-08-24 | $64.94 | $64.94 | $64.30 | $64.35 | $64.35 | 3,461 |
| 2023-08-23 | $64.46 | $65.53 | $64.46 | $65.35 | $65.35 | 7,585 |
| 2023-08-22 | $64.80 | $64.80 | $64.33 | $64.47 | $64.47 | 5,542 |
| 2023-08-21 | $64.02 | $64.54 | $63.63 | $64.50 | $64.50 | 13,346 |
| 2023-08-18 | $62.87 | $63.29 | $62.85 | $63.29 | $63.29 | 2,964 |
| 2023-08-17 | $64.24 | $64.39 | $63.62 | $63.72 | $63.72 | 8,351 |
| 2023-08-16 | $65.08 | $65.15 | $64.47 | $64.47 | $64.47 | 13,698 |
| 2023-08-15 | $65.82 | $65.82 | $65.07 | $65.07 | $65.07 | 3,639 |
| 2023-08-14 | $64.78 | $65.72 | $64.78 | $65.72 | $65.72 | 15,265 |
| 2023-08-11 | $65.36 | $65.46 | $64.62 | $65.22 | $65.22 | 40,144 |
| 2023-08-10 | $66.35 | $66.35 | $65.50 | $65.58 | $65.58 | 7,727 |
| 2023-08-09 | $66.17 | $66.17 | $65.49 | $65.50 | $65.50 | 2,344 |
| 2023-08-08 | $65.83 | $66.19 | $65.76 | $66.19 | $66.19 | 1,853 |
| 2023-08-07 | $66.34 | $66.83 | $66.25 | $66.83 | $66.83 | 7,784 |
| 2023-08-04 | $67.20 | $67.20 | $66.34 | $66.34 | $66.34 | 3,274 |
| 2023-08-03 | $66.13 | $66.64 | $66.13 | $66.54 | $66.54 | 3,311 |
| 2023-08-02 | $67.89 | $67.89 | $66.55 | $66.63 | $66.63 | 8,735 |
| 2023-08-01 | $68.21 | $68.29 | $68.09 | $68.24 | $68.24 | 11,655 |
| 2023-07-31 | $68.05 | $68.75 | $68.05 | $68.75 | $68.75 | 17,471 |
| 2023-07-28 | $67.96 | $68.24 | $67.94 | $68.23 | $68.23 | 7,540 |
| 2023-07-27 | $68.38 | $68.41 | $67.09 | $67.15 | $67.15 | 4,756 |
| 2023-07-26 | $67.82 | $68.01 | $67.66 | $67.97 | $67.97 | 13,306 |
| 2023-07-25 | $68.00 | $68.02 | $67.76 | $67.89 | $67.89 | 9,448 |
| 2023-07-24 | $67.66 | $67.76 | $67.47 | $67.58 | $67.58 | 10,702 |
| 2023-07-21 | $68.62 | $68.62 | $67.62 | $67.69 | $67.69 | 3,872 |
| 2023-07-20 | $69.14 | $69.15 | $67.83 | $67.94 | $67.94 | 6,280 |
| 2023-07-19 | $70.00 | $70.09 | $69.64 | $69.71 | $69.71 | 3,765 |
| 2023-07-18 | $68.58 | $69.56 | $68.58 | $69.44 | $69.44 | 3,371 |
| 2023-07-17 | $68.68 | $69.00 | $68.38 | $68.84 | $68.84 | 57,273 |
| 2023-07-14 | $68.37 | $68.37 | $67.80 | $67.85 | $67.85 | 5,384 |
| 2023-07-13 | $67.35 | $68.03 | $67.35 | $67.96 | $67.96 | 17,300 |
| 2023-07-12 | $66.61 | $66.78 | $66.49 | $66.57 | $66.57 | 8,522 |
| 2023-07-11 | $65.72 | $66.05 | $65.67 | $66.03 | $66.03 | 21,567 |
| 2023-07-10 | $65.38 | $65.43 | $65.27 | $65.43 | $65.43 | 4,333 |
| 2023-07-07 | $65.47 | $65.67 | $65.05 | $65.07 | $65.07 | 27,370 |
| 2023-07-06 | $64.90 | $65.15 | $64.61 | $65.15 | $65.15 | 6,746 |
| 2023-07-05 | $65.69 | $65.85 | $65.62 | $65.84 | $65.84 | 10,009 |
| 2023-07-03 | $65.86 | $65.87 | $65.61 | $65.81 | $65.81 | 2,901 |
| 2023-06-30 | $65.59 | $65.78 | $65.59 | $65.66 | $65.66 | 5,775 |
| 2023-06-29 | $64.89 | $64.95 | $64.42 | $64.78 | $64.78 | 125,960 |
| 2023-06-28 | $64.30 | $64.84 | $64.19 | $64.64 | $64.64 | 21,268 |
| 2023-06-27 | $63.95 | $64.55 | $63.80 | $64.31 | $64.31 | 11,876 |
| 2023-06-26 | $63.90 | $64.21 | $63.67 | $63.67 | $63.67 | 3,330 |
| 2023-06-23 | $64.36 | $64.71 | $64.36 | $64.46 | $64.46 | 5,528 |
| 2023-06-22 | $65.01 | $65.11 | $65.00 | $65.10 | $65.10 | 6,141 |
| 2023-06-21 | $65.04 | $65.04 | $64.67 | $64.83 | $64.83 | 4,782 |
| 2023-06-20 | $65.87 | $65.87 | $65.07 | $65.64 | $65.64 | 6,148 |
| 2023-06-16 | $66.25 | $66.25 | $65.52 | $65.53 | $65.53 | 5,590 |
| 2023-06-15 | $64.82 | $65.93 | $64.82 | $65.67 | $65.67 | 10,022 |
| 2023-06-14 | $65.23 | $65.36 | $64.62 | $65.10 | $65.10 | 26,409 |
| 2023-06-13 | $65.00 | $65.04 | $64.61 | $65.04 | $65.04 | 65,888 |
| 2023-06-12 | $63.80 | $64.30 | $63.74 | $64.27 | $64.27 | 4,595 |
| 2023-06-09 | $63.74 | $63.74 | $63.42 | $63.54 | $63.54 | 33,923 |
| 2023-06-08 | $63.00 | $63.91 | $62.79 | $63.35 | $63.35 | 41,299 |
| 2023-06-07 | $64.20 | $64.20 | $62.65 | $62.69 | $62.69 | 3,659 |
| 2023-06-06 | $63.47 | $63.70 | $63.09 | $63.67 | $63.67 | 12,119 |
| 2023-06-05 | $62.47 | $63.40 | $62.47 | $63.20 | $63.20 | 12,600 |
| 2023-06-02 | $62.78 | $63.24 | $62.78 | $63.13 | $63.13 | 37,013 |
| 2023-06-01 | $62.20 | $62.62 | $61.47 | $62.40 | $62.40 | 27,419 |
| 2023-05-31 | $61.54 | $62.14 | $61.49 | $62.03 | $62.03 | 23,198 |
| 2023-05-30 | $62.76 | $62.76 | $62.00 | $62.19 | $62.19 | 7,004 |
| 2023-05-26 | $61.54 | $62.07 | $61.54 | $61.83 | $61.83 | 54,708 |
| 2023-05-25 | $60.61 | $60.90 | $60.61 | $60.72 | $60.72 | 25,727 |
| 2023-05-24 | $59.37 | $59.94 | $59.37 | $59.69 | $59.69 | 151,761 |
| 2023-05-23 | $60.75 | $60.85 | $60.06 | $60.06 | $60.06 | 2,998 |
| 2023-05-22 | $60.24 | $61.05 | $60.24 | $60.96 | $60.96 | 5,103 |
| 2023-05-19 | $60.31 | $60.80 | $60.31 | $60.57 | $60.57 | 5,115 |
| 2023-05-18 | $60.00 | $60.66 | $60.00 | $60.66 | $60.66 | 3,424 |
| 2023-05-17 | $58.76 | $59.84 | $58.76 | $59.81 | $59.81 | 6,065 |
| 2023-05-16 | $58.67 | $58.91 | $58.65 | $58.75 | $58.75 | 4,502 |
| 2023-05-15 | $58.64 | $58.96 | $58.64 | $58.93 | $58.93 | 10,471 |
| 2023-05-12 | $58.85 | $58.85 | $58.27 | $58.48 | $58.48 | 42,686 |
| 2023-05-11 | $58.49 | $58.85 | $58.49 | $58.81 | $58.81 | 5,925 |
| 2023-05-10 | $58.70 | $58.80 | $58.46 | $58.65 | $58.65 | 2,383 |
| 2023-05-09 | $58.59 | $58.59 | $58.18 | $58.18 | $58.18 | 1,511 |
| 2023-05-08 | $58.53 | $58.53 | $58.30 | $58.48 | $58.48 | 5,067 |
| 2023-05-05 | $57.76 | $58.19 | $57.76 | $58.13 | $58.13 | 2,607 |
| 2023-05-04 | $57.43 | $57.45 | $57.32 | $57.37 | $57.37 | 1,012 |
| 2023-05-03 | $57.71 | $58.19 | $57.46 | $57.46 | $57.46 | 1,775 |
| 2023-05-02 | $57.83 | $57.83 | $57.20 | $57.44 | $57.44 | 2,962 |
| 2023-05-01 | $58.06 | $58.38 | $58.06 | $58.15 | $58.15 | 9,665 |
| 2023-04-28 | $57.49 | $57.98 | $57.49 | $57.98 | $57.98 | 3,388 |
| 2023-04-27 | $56.94 | $57.64 | $56.94 | $57.64 | $57.64 | 4,345 |
| 2023-04-26 | $56.69 | $56.95 | $56.48 | $56.48 | $56.48 | 3,470 |
| 2023-04-25 | $57.06 | $57.09 | $56.51 | $56.51 | $56.51 | 2,486 |
| 2023-04-24 | $57.49 | $57.67 | $57.49 | $57.65 | $57.65 | 2,303 |
| 2023-04-21 | $57.75 | $57.93 | $57.67 | $57.93 | $57.93 | 11,658 |
| 2023-04-20 | $57.40 | $57.72 | $57.19 | $57.27 | $57.27 | 30,774 |
| 2023-04-19 | $57.81 | $58.21 | $57.78 | $58.00 | $58.00 | 8,140 |
| 2023-04-18 | $57.91 | $58.00 | $57.73 | $57.97 | $57.97 | 10,667 |
| 2023-04-17 | $57.56 | $58.09 | $57.56 | $58.09 | $58.09 | 3,238 |
| 2023-04-14 | $57.91 | $58.02 | $57.83 | $58.02 | $58.02 | 2,366 |
| 2023-04-13 | $57.53 | $58.13 | $57.49 | $58.01 | $58.01 | 4,846 |
| 2023-04-12 | $57.78 | $57.78 | $56.92 | $56.92 | $56.92 | 4,075 |
| 2023-04-11 | $57.52 | $57.52 | $57.31 | $57.48 | $57.48 | 2,222 |
| 2023-04-10 | $56.62 | $57.34 | $56.59 | $57.34 | $57.34 | 3,488 |
| 2023-04-06 | $56.50 | $57.35 | $56.48 | $57.28 | $57.28 | 4,421 |
| 2023-04-05 | $57.07 | $57.07 | $56.77 | $57.02 | $57.02 | 10,301 |
| 2023-04-04 | $58.16 | $58.16 | $57.58 | $57.70 | $57.70 | 5,656 |
| 2023-04-03 | $57.62 | $58.01 | $57.62 | $58.01 | $58.01 | 3,972 |
| 2023-03-31 | $58.09 | $58.56 | $58.09 | $58.56 | $58.56 | 1,229 |
| 2023-03-30 | $57.35 | $57.52 | $57.24 | $57.46 | $57.46 | 10,649 |
| 2023-03-29 | $56.83 | $57.35 | $56.77 | $57.25 | $57.25 | 10,366 |
| 2023-03-28 | $56.17 | $56.24 | $56.14 | $56.24 | $56.24 | 2,393 |
| 2023-03-27 | $56.14 | $56.69 | $56.14 | $56.42 | $56.42 | 2,380 |
| 2023-03-24 | $56.06 | $56.25 | $55.97 | $56.24 | $56.24 | 2,034 |
| 2023-03-23 | $57.16 | $57.16 | $55.90 | $56.43 | $56.43 | 3,828 |
| 2023-03-22 | $56.85 | $57.35 | $55.97 | $55.97 | $55.97 | 1,157 |
| 2023-03-21 | $56.49 | $56.87 | $56.49 | $56.87 | $56.87 | 1,058 |
| 2023-03-20 | $55.38 | $55.77 | $55.38 | $55.66 | $55.66 | 6,413 |
| 2023-03-17 | $55.24 | $55.54 | $55.06 | $55.37 | $55.37 | 65,772 |
| 2023-03-16 | $54.57 | $55.95 | $54.56 | $55.83 | $55.83 | 3,106 |
| 2023-03-15 | $54.24 | $54.75 | $54.04 | $54.65 | $54.65 | 1,568 |
| 2023-03-14 | $55.01 | $55.01 | $54.69 | $54.90 | $54.90 | 1,205 |
| 2023-03-13 | $54.08 | $54.16 | $53.64 | $53.64 | $53.64 | 21,367 |
| 2023-03-10 | $54.04 | $54.26 | $53.27 | $53.35 | $53.35 | 7,713 |
| 2023-03-09 | $56.23 | $56.23 | $54.70 | $54.70 | $54.70 | 1,786 |
| 2023-03-08 | $55.60 | $55.87 | $55.60 | $55.80 | $55.80 | 600 |
| 2023-03-07 | $56.18 | $56.48 | $55.85 | $55.85 | $55.85 | 2,261 |
| 2023-03-06 | $56.86 | $56.86 | $56.56 | $56.56 | $56.56 | 1,865 |
| 2023-03-03 | $55.98 | $56.90 | $55.98 | $56.78 | $56.78 | 11,089 |
| 2023-03-02 | $55.01 | $55.64 | $55.00 | $55.64 | $55.64 | 2,878 |
| 2023-03-01 | $55.20 | $55.38 | $55.14 | $55.24 | $55.24 | 2,011 |
| 2023-02-28 | $55.80 | $55.80 | $55.54 | $55.54 | $55.54 | 3,807 |
| 2023-02-27 | $56.15 | $56.18 | $55.69 | $55.69 | $55.69 | 5,083 |
| 2023-02-24 | $55.14 | $55.32 | $55.01 | $55.32 | $55.32 | 2,219 |
| 2023-02-23 | $56.21 | $56.21 | $55.78 | $56.16 | $56.16 | 2,503 |
| 2023-02-22 | $55.72 | $55.75 | $55.59 | $55.71 | $55.71 | 2,749 |
| 2023-02-21 | $56.33 | $56.34 | $55.70 | $55.70 | $55.70 | 10,946 |
| 2023-02-17 | $57.37 | $57.37 | $56.82 | $57.33 | $57.33 | 3,171 |
| 2023-02-16 | $58.55 | $58.55 | $57.71 | $57.71 | $57.71 | 1,659 |
| 2023-02-15 | $58.22 | $58.97 | $58.22 | $58.88 | $58.88 | 6,324 |
| 2023-02-14 | $58.56 | $58.56 | $57.76 | $58.39 | $58.39 | 13,857 |
| 2023-02-13 | $57.96 | $57.96 | $57.71 | $57.79 | $57.79 | 12,469 |
| 2023-02-10 | $57.50 | $57.61 | $57.15 | $57.26 | $57.26 | 6,588 |
| 2023-02-09 | $58.81 | $58.84 | $57.77 | $57.85 | $57.85 | 12,367 |
| 2023-02-08 | $58.91 | $58.91 | $58.30 | $58.30 | $58.30 | 2,088 |
| 2023-02-07 | $58.00 | $59.29 | $58.00 | $59.29 | $59.29 | 3,418 |
| 2023-02-06 | $58.24 | $58.84 | $58.24 | $58.50 | $58.50 | 9,897 |
| 2023-02-03 | $59.77 | $59.90 | $58.79 | $59.00 | $59.00 | 10,890 |
| 2023-02-02 | $60.48 | $60.66 | $59.75 | $60.11 | $60.11 | 12,267 |
| 2023-02-01 | $57.66 | $58.76 | $57.36 | $58.67 | $58.67 | 12,610 |
| 2023-01-31 | $56.23 | $57.58 | $56.23 | $57.58 | $57.58 | 5,525 |
| 2023-01-30 | $57.45 | $57.45 | $56.44 | $56.44 | $56.44 | 29,060 |
| 2023-01-27 | $57.43 | $57.98 | $56.97 | $57.66 | $57.66 | 2,979 |
| 2023-01-26 | $57.34 | $57.34 | $56.35 | $56.88 | $56.88 | 2,329 |
| 2023-01-25 | $54.71 | $55.88 | $54.71 | $55.88 | $55.88 | 6,245 |
| 2023-01-24 | $55.91 | $56.09 | $55.91 | $56.04 | $56.04 | 3,039 |
| 2023-01-23 | $55.85 | $56.33 | $55.85 | $56.33 | $56.33 | 8,023 |
| 2023-01-20 | $54.36 | $55.21 | $54.36 | $55.18 | $55.18 | 5,219 |
| 2023-01-19 | $53.83 | $54.09 | $53.69 | $53.69 | $53.69 | 1,658 |
| 2023-01-18 | $55.39 | $55.72 | $54.35 | $54.35 | $54.35 | 9,319 |
| 2023-01-17 | $54.65 | $55.23 | $54.65 | $55.14 | $55.14 | 5,780 |
| 2023-01-13 | $54.22 | $54.93 | $54.22 | $54.92 | $54.92 | 6,031 |
| 2023-01-12 | $54.49 | $54.54 | $53.61 | $54.45 | $54.45 | 6,227 |
| 2023-01-11 | $53.56 | $54.10 | $53.56 | $54.10 | $54.10 | 11,343 |
| 2023-01-10 | $53.03 | $53.26 | $52.75 | $53.26 | $53.26 | 7,337 |
| 2023-01-09 | $52.73 | $53.37 | $52.63 | $52.63 | $52.63 | 4,667 |
| 2023-01-06 | $51.62 | $52.42 | $51.62 | $52.29 | $52.29 | 2,991 |
| 2023-01-05 | $51.54 | $51.54 | $51.11 | $51.11 | $51.11 | 2,321 |
| 2023-01-04 | $51.92 | $52.44 | $51.74 | $52.28 | $52.28 | 15,685 |
| 2023-01-03 | $51.94 | $52.42 | $51.40 | $51.62 | $51.62 | 8,415 |
| 2022-12-30 | $51.71 | $51.89 | $51.33 | $51.88 | $51.88 | 5,242 |
| 2022-12-29 | $51.84 | $52.16 | $51.84 | $52.14 | $52.14 | 114,538 |
| 2022-12-28 | $51.36 | $51.36 | $50.76 | $50.76 | $50.76 | 13,014 |
| 2022-12-27 | $51.13 | $51.62 | $51.03 | $51.09 | $51.09 | 4,667 |
| 2022-12-23 | $51.37 | $51.93 | $51.37 | $51.93 | $51.93 | 7,982 |
| 2022-12-22 | $52.03 | $52.17 | $51.17 | $51.80 | $51.80 | 11,739 |
| 2022-12-21 | $52.13 | $53.13 | $52.13 | $52.85 | $52.85 | 9,719 |
| 2022-12-20 | $51.92 | $52.37 | $51.92 | $52.06 | $52.06 | 11,784 |
| 2022-12-19 | $52.38 | $52.54 | $51.95 | $52.11 | $52.11 | 12,289 |
| 2022-12-16 | $53.21 | $53.21 | $52.56 | $52.90 | $52.90 | 4,616 |
| 2022-12-15 | $54.22 | $54.25 | $53.36 | $53.52 | $53.52 | 12,663 |
| 2022-12-14 | $55.02 | $55.87 | $55.02 | $55.23 | $55.23 | 21,916 |
| 2022-12-13 | $57.25 | $57.25 | $55.22 | $55.51 | $55.51 | 4,688 |
| 2022-12-12 | $54.46 | $54.99 | $54.46 | $54.97 | $54.97 | 6,984 |
| 2022-12-09 | $54.61 | $54.85 | $54.26 | $54.26 | $54.26 | 16,357 |
| 2022-12-08 | $54.59 | $54.78 | $54.52 | $54.57 | $54.57 | 5,335 |
| 2022-12-07 | $53.90 | $53.90 | $53.70 | $53.89 | $53.89 | 5,099 |
| 2022-12-06 | $54.63 | $54.63 | $53.79 | $53.96 | $53.96 | 12,059 |
| 2022-12-05 | $55.78 | $56.00 | $55.03 | $55.14 | $55.14 | 100,131 |
| 2022-12-02 | $56.47 | $56.90 | $56.29 | $56.78 | $56.78 | 5,355 |
| 2022-12-01 | $56.50 | $56.81 | $56.21 | $56.81 | $56.81 | 4,917 |
| 2022-11-30 | $54.25 | $56.26 | $54.17 | $56.26 | $56.26 | 3,776 |
| 2022-11-29 | $53.99 | $53.99 | $53.94 | $53.94 | $53.94 | 433 |
| 2022-11-28 | $54.16 | $55.08 | $54.16 | $54.28 | $54.28 | 6,631 |
| 2022-11-25 | $54.71 | $54.88 | $54.71 | $54.88 | $54.88 | 946 |
| 2022-11-23 | $54.45 | $55.00 | $54.45 | $54.94 | $54.94 | 3,544 |
| 2022-11-22 | $54.21 | $54.21 | $53.49 | $54.19 | $54.19 | 6,360 |
| 2022-11-21 | $53.61 | $53.64 | $53.52 | $53.55 | $53.55 | 2,262 |
| 2022-11-18 | $54.27 | $54.27 | $53.81 | $54.19 | $54.19 | 8,371 |
| 2022-11-17 | $53.83 | $54.63 | $53.83 | $54.24 | $54.24 | 7,767 |
| 2022-11-16 | $55.02 | $55.25 | $54.94 | $55.01 | $55.01 | 14,015 |
| 2022-11-15 | $56.21 | $56.27 | $55.85 | $55.86 | $55.86 | 3,135 |
| 2022-11-14 | $55.30 | $55.82 | $54.99 | $54.99 | $54.99 | 11,524 |
| 2022-11-11 | $54.83 | $55.85 | $54.44 | $55.77 | $55.77 | 3,461 |
| 2022-11-10 | $53.28 | $54.38 | $53.00 | $54.38 | $54.38 | 6,027 |
| 2022-11-09 | $51.90 | $51.90 | $50.68 | $50.74 | $50.74 | 6,242 |
| 2022-11-08 | $52.22 | $52.88 | $52.03 | $52.25 | $52.25 | 6,403 |
| 2022-11-07 | $52.08 | $52.37 | $51.88 | $52.13 | $52.13 | 13,395 |
| 2022-11-04 | $52.46 | $52.46 | $51.61 | $51.97 | $51.97 | 1,194 |
| 2022-11-03 | $51.50 | $52.09 | $51.35 | $51.64 | $51.64 | 4,093 |
| 2022-11-02 | $53.58 | $53.85 | $51.94 | $52.01 | $52.01 | 17,261 |
| 2022-11-01 | $55.38 | $55.38 | $54.09 | $54.09 | $54.09 | 13,552 |
| 2022-10-31 | $54.85 | $54.85 | $54.58 | $54.58 | $54.58 | 3,762 |
| 2022-10-28 | $53.60 | $54.89 | $53.37 | $54.89 | $54.89 | 3,730 |
| 2022-10-27 | $54.59 | $54.59 | $53.89 | $53.89 | $53.89 | 3,177 |
| 2022-10-26 | $54.24 | $55.27 | $54.01 | $54.19 | $54.19 | 8,543 |
| 2022-10-25 | $54.30 | $54.94 | $54.29 | $54.94 | $54.94 | 2,301 |
| 2022-10-24 | $52.77 | $53.25 | $52.19 | $53.24 | $53.24 | 12,196 |
| 2022-10-21 | $51.54 | $53.01 | $51.49 | $53.01 | $53.01 | 14,585 |
| 2022-10-20 | $51.96 | $52.78 | $51.82 | $51.85 | $51.85 | 5,617 |
| 2022-10-19 | $52.27 | $52.77 | $51.91 | $52.20 | $52.20 | 8,109 |
| 2022-10-18 | $53.63 | $53.64 | $52.28 | $52.60 | $52.60 | 8,546 |
| 2022-10-17 | $51.07 | $52.20 | $51.07 | $52.00 | $52.00 | 7,348 |
| 2022-10-14 | $52.52 | $52.73 | $50.22 | $50.22 | $50.22 | 30,113 |
| 2022-10-13 | $50.12 | $52.21 | $49.40 | $52.08 | $52.08 | 19,693 |
| 2022-10-12 | $51.07 | $51.29 | $50.92 | $51.17 | $51.17 | 20,940 |
| 2022-10-11 | $51.48 | $51.93 | $50.77 | $51.17 | $51.17 | 10,951 |
| 2022-10-10 | $51.99 | $52.20 | $51.65 | $51.81 | $51.81 | 4,825 |
| 2022-10-07 | $53.59 | $53.78 | $52.30 | $52.48 | $52.48 | 4,093 |
| 2022-10-06 | $54.69 | $55.10 | $54.68 | $54.75 | $54.75 | 4,244 |
| 2022-10-05 | $54.39 | $55.48 | $54.39 | $55.24 | $55.24 | 8,057 |
| 2022-10-04 | $54.40 | $55.27 | $54.40 | $55.14 | $55.14 | 16,673 |
| 2022-10-03 | $52.33 | $53.64 | $52.33 | $53.28 | $53.28 | 6,035 |
| 2022-09-30 | $53.09 | $53.96 | $52.58 | $52.58 | $52.58 | 9,077 |
| 2022-09-29 | $54.10 | $54.10 | $53.16 | $53.51 | $53.51 | 3,695 |
| 2022-09-28 | $53.40 | $54.84 | $53.39 | $54.81 | $54.81 | 7,718 |
| 2022-09-27 | $54.20 | $54.23 | $52.86 | $53.37 | $53.37 | 8,252 |
| 2022-09-26 | $52.80 | $53.47 | $52.80 | $53.08 | $53.08 | 11,836 |
| 2022-09-23 | $53.73 | $53.73 | $53.10 | $53.36 | $53.36 | 7,648 |
| 2022-09-22 | $55.54 | $55.54 | $54.46 | $54.53 | $54.53 | 4,092 |
| 2022-09-21 | $57.02 | $57.60 | $55.79 | $55.79 | $55.79 | 40,263 |
| 2022-09-20 | $56.97 | $57.19 | $56.37 | $56.79 | $56.79 | 4,628 |
| 2022-09-19 | $56.69 | $57.41 | $56.69 | $57.41 | $57.41 | 5,396 |
| 2022-09-16 | $57.31 | $57.34 | $56.59 | $57.11 | $57.11 | 8,563 |
| 2022-09-15 | $58.06 | $58.81 | $57.78 | $57.85 | $57.85 | 11,293 |
| 2022-09-14 | $58.59 | $58.60 | $57.90 | $58.42 | $58.42 | 10,268 |
| 2022-09-13 | $58.84 | $59.09 | $57.95 | $58.03 | $58.03 | 15,686 |
| 2022-09-12 | $60.40 | $60.76 | $60.28 | $60.75 | $60.75 | 16,333 |
| 2022-09-09 | $59.56 | $60.31 | $59.56 | $60.26 | $60.26 | 9,901 |
| 2022-09-08 | $57.28 | $58.95 | $57.22 | $58.94 | $58.94 | 16,677 |
| 2022-09-07 | $56.47 | $57.89 | $56.47 | $57.80 | $57.80 | 43,644 |
| 2022-09-06 | $56.61 | $56.79 | $55.94 | $56.35 | $56.35 | 103,529 |
| 2022-09-02 | $57.52 | $57.91 | $56.38 | $56.49 | $56.49 | 15,941 |
| 2022-09-01 | $57.01 | $57.02 | $55.87 | $57.02 | $57.02 | 20,249 |
| 2022-08-31 | $58.75 | $58.77 | $57.64 | $57.72 | $57.72 | 51,964 |
| 2022-08-30 | $59.55 | $59.55 | $57.97 | $58.32 | $58.32 | 11,028 |
| 2022-08-29 | $58.93 | $59.39 | $58.73 | $58.88 | $58.88 | 17,769 |
| 2022-08-26 | $61.75 | $61.93 | $59.50 | $59.50 | $59.50 | 30,461 |
| 2022-08-25 | $61.43 | $61.90 | $61.20 | $61.90 | $61.90 | 65,212 |
| 2022-08-24 | $60.66 | $61.45 | $60.66 | $61.13 | $61.13 | 7,770 |
| 2022-08-23 | $61.19 | $61.19 | $60.57 | $60.61 | $60.61 | 6,401 |
| 2022-08-22 | $61.26 | $61.45 | $60.69 | $60.74 | $60.74 | 8,979 |
| 2022-08-19 | $62.92 | $62.92 | $62.00 | $62.16 | $62.16 | 4,263 |
| 2022-08-18 | $63.18 | $63.28 | $62.92 | $63.23 | $63.23 | 7,157 |
| 2022-08-17 | $63.40 | $63.71 | $62.84 | $63.14 | $63.14 | 10,958 |
| 2022-08-16 | $64.16 | $64.27 | $63.49 | $64.18 | $64.18 | 16,016 |
| 2022-08-15 | $63.90 | $64.48 | $63.70 | $64.36 | $64.36 | 16,028 |
| 2022-08-12 | $62.85 | $63.76 | $62.61 | $63.71 | $63.71 | 129,916 |
| 2022-08-11 | $63.71 | $63.97 | $62.40 | $62.40 | $62.40 | 73,689 |
| 2022-08-10 | $63.09 | $63.31 | $62.63 | $63.23 | $63.23 | 11,842 |
| 2022-08-09 | $61.97 | $62.00 | $61.19 | $61.29 | $61.29 | 8,201 |
| 2022-08-08 | $62.58 | $63.49 | $62.25 | $62.28 | $62.28 | 13,689 |
| 2022-08-05 | $61.78 | $62.67 | $61.75 | $62.30 | $62.30 | 14,357 |
| 2022-08-04 | $61.99 | $62.44 | $61.90 | $62.44 | $62.44 | 23,883 |
| 2022-08-03 | $60.74 | $62.05 | $60.74 | $61.95 | $61.95 | 10,966 |
| 2022-08-02 | $59.26 | $60.56 | $59.26 | $59.97 | $59.97 | 23,639 |
| 2022-08-01 | $59.25 | $60.41 | $59.20 | $59.58 | $59.58 | 15,886 |
| 2022-07-29 | $59.03 | $59.97 | $58.91 | $59.85 | $59.85 | 12,027 |
| 2022-07-28 | $57.95 | $58.76 | $57.14 | $58.72 | $58.72 | 14,088 |
| 2022-07-27 | $56.40 | $57.95 | $56.14 | $57.65 | $57.65 | 24,566 |
| 2022-07-26 | $55.99 | $56.00 | $55.29 | $55.34 | $55.34 | 8,322 |
| 2022-07-25 | $56.76 | $56.83 | $56.14 | $56.49 | $56.49 | 11,270 |
| 2022-07-22 | $57.59 | $58.16 | $56.55 | $56.85 | $56.85 | 13,098 |
| 2022-07-21 | $57.17 | $57.96 | $56.89 | $57.96 | $57.96 | 54,887 |
| 2022-07-20 | $56.03 | $57.27 | $56.03 | $57.06 | $57.06 | 28,627 |
| 2022-07-19 | $55.13 | $55.92 | $54.74 | $55.90 | $55.90 | 21,337 |
| 2022-07-18 | $55.17 | $55.64 | $54.08 | $54.30 | $54.30 | 29,727 |
| 2022-07-15 | $54.17 | $54.51 | $53.88 | $54.51 | $54.51 | 24,953 |
| 2022-07-14 | $52.60 | $53.56 | $52.41 | $53.50 | $53.50 | 32,964 |
| 2022-07-13 | $52.69 | $54.03 | $52.40 | $53.55 | $53.55 | 91,996 |
| 2022-07-12 | $54.65 | $54.97 | $53.46 | $53.58 | $53.58 | 37,766 |
| 2022-07-11 | $55.18 | $55.34 | $54.33 | $54.33 | $54.33 | 16,567 |
| 2022-07-08 | $55.05 | $55.97 | $54.90 | $55.72 | $55.72 | 15,300 |
| 2022-07-07 | $54.38 | $55.66 | $54.38 | $55.64 | $55.64 | 6,120 |
| 2022-07-06 | $53.91 | $54.62 | $53.84 | $54.15 | $54.15 | 101,446 |
| 2022-07-05 | $51.83 | $54.26 | $51.83 | $54.21 | $54.21 | 43,758 |
| 2022-07-01 | $52.59 | $52.97 | $51.99 | $52.93 | $52.93 | 63,435 |
| 2022-06-30 | $52.77 | $53.07 | $51.65 | $52.45 | $52.45 | 47,353 |
| 2022-06-29 | $53.45 | $53.76 | $52.96 | $53.48 | $53.48 | 26,011 |
| 2022-06-28 | $55.65 | $56.00 | $53.59 | $53.60 | $53.60 | 16,619 |
| 2022-06-27 | $56.46 | $56.46 | $55.51 | $55.51 | $55.51 | 24,019 |
| 2022-06-24 | $54.84 | $56.10 | $54.45 | $56.07 | $56.07 | 45,240 |
| 2022-06-23 | $53.62 | $54.05 | $52.67 | $54.05 | $54.05 | 61,664 |
| 2022-06-22 | $52.30 | $53.60 | $52.04 | $52.92 | $52.92 | 29,331 |
| 2022-06-21 | $52.38 | $53.29 | $52.38 | $52.80 | $52.80 | 13,985 |
| 2022-06-17 | $50.64 | $51.68 | $50.64 | $51.40 | $51.40 | 31,097 |
| 2022-06-16 | $51.82 | $51.82 | $50.10 | $50.49 | $50.49 | 21,877 |
| 2022-06-15 | $51.52 | $53.64 | $51.52 | $52.96 | $52.96 | 213,953 |
| 2022-06-14 | $51.63 | $51.82 | $50.94 | $51.33 | $51.33 | 31,681 |
| 2022-06-13 | $52.23 | $52.71 | $51.22 | $51.29 | $51.29 | 25,571 |
| 2022-06-10 | $54.78 | $55.38 | $54.10 | $54.46 | $54.46 | 23,176 |
| 2022-06-09 | $58.06 | $58.40 | $56.72 | $56.72 | $56.72 | 8,314 |
| 2022-06-08 | $58.40 | $59.01 | $58.39 | $58.40 | $58.40 | 10,429 |
| 2022-06-07 | $57.28 | $58.71 | $57.08 | $58.65 | $58.65 | 14,082 |
| 2022-06-06 | $58.70 | $58.75 | $57.74 | $57.98 | $57.98 | 18,974 |
| 2022-06-03 | $57.73 | $58.54 | $57.48 | $57.72 | $57.72 | 26,674 |
| 2022-06-02 | $56.94 | $59.00 | $56.82 | $58.94 | $58.94 | 29,364 |
| 2022-06-01 | $58.19 | $58.35 | $56.58 | $57.01 | $57.01 | 18,031 |
| 2022-05-31 | $57.87 | $58.06 | $57.34 | $57.56 | $57.56 | 15,539 |
| 2022-05-27 | $56.50 | $57.77 | $56.50 | $57.77 | $57.77 | 7,918 |
| 2022-05-26 | $54.35 | $55.99 | $54.35 | $55.66 | $55.66 | 17,489 |
| 2022-05-25 | $53.31 | $54.43 | $52.84 | $54.11 | $54.11 | 17,046 |
| 2022-05-24 | $53.62 | $53.62 | $52.56 | $52.98 | $52.98 | 22,275 |
| 2022-05-23 | $54.26 | $54.95 | $53.78 | $54.83 | $54.83 | 25,340 |
| 2022-05-20 | $55.05 | $55.16 | $52.85 | $54.20 | $54.20 | 6,412 |
| 2022-05-19 | $53.24 | $55.11 | $53.24 | $54.28 | $54.28 | 5,810 |
| 2022-05-18 | $55.84 | $56.01 | $53.76 | $53.95 | $53.95 | 5,293 |
| 2022-05-17 | $56.77 | $56.77 | $55.44 | $56.38 | $56.38 | 14,580 |
| 2022-05-16 | $56.00 | $56.17 | $55.12 | $55.12 | $55.12 | 15,340 |
| 2022-05-13 | $54.93 | $56.58 | $54.93 | $56.31 | $56.31 | 29,811 |
| 2022-05-12 | $52.60 | $54.57 | $52.02 | $53.51 | $53.51 | 80,796 |
| 2022-05-11 | $54.80 | $55.86 | $53.23 | $53.23 | $53.23 | 51,497 |
| 2022-05-10 | $56.43 | $56.43 | $54.10 | $55.29 | $55.29 | 43,197 |
| 2022-05-09 | $56.83 | $57.12 | $54.38 | $54.56 | $54.56 | 140,128 |
| 2022-05-06 | $58.98 | $59.48 | $57.60 | $58.26 | $58.26 | 28,684 |
| 2022-05-05 | $63.43 | $63.43 | $59.19 | $59.83 | $59.83 | 12,729 |
| 2022-05-04 | $61.65 | $63.73 | $60.45 | $63.73 | $63.73 | 48,270 |
| 2022-05-03 | $62.33 | $62.33 | $61.58 | $61.92 | $61.92 | 23,310 |
| 2022-05-02 | $60.37 | $62.10 | $60.37 | $62.10 | $62.10 | 69,252 |
| 2022-04-29 | $63.02 | $63.39 | $61.02 | $61.02 | $61.02 | 21,362 |
| 2022-04-28 | $63.39 | $64.37 | $62.09 | $63.91 | $63.91 | 8,684 |
| 2022-04-27 | $61.90 | $63.50 | $61.90 | $62.06 | $62.06 | 130,890 |
| 2022-04-26 | $65.37 | $65.37 | $62.22 | $62.22 | $62.22 | 10,937 |
| 2022-04-25 | $64.29 | $65.18 | $63.93 | $65.18 | $65.18 | 50,435 |
| 2022-04-22 | $66.36 | $66.36 | $64.41 | $64.41 | $64.41 | 15,434 |
| 2022-04-21 | $69.76 | $69.86 | $66.33 | $66.44 | $66.44 | 11,256 |
| 2022-04-20 | $69.55 | $69.55 | $68.17 | $68.17 | $68.17 | 11,689 |
| 2022-04-19 | $68.23 | $70.00 | $68.22 | $69.82 | $69.82 | 15,120 |
| 2022-04-18 | $67.57 | $68.19 | $67.24 | $67.89 | $67.89 | 14,183 |
| 2022-04-14 | $68.93 | $69.46 | $68.15 | $68.15 | $68.15 | 10,623 |
| 2022-04-13 | $67.83 | $69.41 | $67.83 | $69.41 | $69.41 | 8,676 |
| 2022-04-12 | $69.20 | $69.60 | $67.75 | $67.88 | $67.88 | 9,318 |
| 2022-04-11 | $68.00 | $68.86 | $68.00 | $68.13 | $68.13 | 11,793 |
| 2022-04-08 | $69.87 | $69.97 | $69.48 | $69.48 | $69.48 | 5,954 |
| 2022-04-07 | $70.34 | $70.73 | $69.99 | $70.39 | $70.39 | 5,678 |
| 2022-04-06 | $70.97 | $70.97 | $69.69 | $70.40 | $70.40 | 10,973 |
| 2022-04-05 | $73.58 | $74.00 | $72.15 | $72.15 | $72.15 | 28,092 |
| 2022-04-04 | $72.97 | $74.28 | $72.97 | $74.28 | $74.28 | 37,860 |
| 2022-04-01 | $72.29 | $72.94 | $72.21 | $72.76 | $72.76 | 109,414 |
| 2022-03-31 | $72.97 | $73.30 | $72.31 | $72.31 | $72.31 | 5,596 |
| 2022-03-30 | $74.19 | $74.20 | $72.93 | $73.16 | $73.16 | 59,272 |
| 2022-03-29 | $73.25 | $74.47 | $72.89 | $74.21 | $74.21 | 102,681 |
| 2022-03-28 | $70.94 | $72.47 | $70.94 | $72.46 | $72.46 | 6,262 |
| 2022-03-25 | $71.22 | $71.22 | $70.24 | $70.86 | $70.86 | 22,632 |
| 2022-03-24 | $71.05 | $71.28 | $70.07 | $71.21 | $71.21 | 12,755 |
| 2022-03-23 | $70.77 | $71.58 | $70.35 | $70.38 | $70.38 | 49,091 |
| 2022-03-22 | $70.16 | $71.71 | $70.16 | $71.65 | $71.65 | 5,153 |
| 2022-03-21 | $70.72 | $70.73 | $69.49 | $69.91 | $69.91 | 10,433 |
| 2022-03-18 | $69.33 | $70.54 | $69.10 | $70.47 | $70.47 | 12,020 |
| 2022-03-17 | $66.68 | $68.20 | $66.66 | $68.18 | $68.18 | 11,775 |
| 2022-03-16 | $64.99 | $66.51 | $64.25 | $66.51 | $66.51 | 14,917 |
| 2022-03-15 | $62.96 | $63.90 | $62.84 | $63.74 | $63.74 | 22,742 |
| 2022-03-14 | $63.10 | $63.90 | $61.88 | $62.10 | $62.10 | 30,075 |
| 2022-03-11 | $65.34 | $65.34 | $63.45 | $63.45 | $63.45 | 11,670 |
| 2022-03-10 | $64.25 | $65.43 | $64.25 | $65.36 | $65.36 | 9,602 |
| 2022-03-09 | $65.10 | $65.88 | $65.10 | $65.63 | $65.63 | 7,489 |
| 2022-03-08 | $63.22 | $65.01 | $62.76 | $63.29 | $63.29 | 13,166 |
| 2022-03-07 | $65.31 | $66.18 | $63.32 | $63.32 | $63.32 | 87,155 |
| 2022-03-04 | $67.17 | $67.50 | $65.41 | $65.89 | $65.89 | 6,794 |
| 2022-03-03 | $67.25 | $67.89 | $66.97 | $66.97 | $66.97 | 7,033 |
| 2022-03-02 | $68.00 | $68.88 | $67.66 | $68.77 | $68.77 | 6,021 |
| 2022-03-01 | $69.06 | $69.40 | $68.07 | $68.07 | $68.07 | 31,643 |
| 2022-02-28 | $68.24 | $69.42 | $67.88 | $69.01 | $69.01 | 7,577 |
| 2022-02-25 | $67.27 | $68.28 | $66.85 | $68.28 | $68.28 | 10,288 |
| 2022-02-24 | $62.69 | $67.18 | $62.36 | $67.18 | $67.18 | 7,150 |
| 2022-02-23 | $67.11 | $67.11 | $64.39 | $64.39 | $64.39 | 4,998 |
| 2022-02-22 | $67.35 | $67.51 | $65.90 | $66.50 | $66.50 | 15,854 |
| 2022-02-18 | $68.81 | $68.81 | $67.05 | $67.26 | $67.26 | 12,749 |
| 2022-02-17 | $70.00 | $70.07 | $68.48 | $68.48 | $68.48 | 16,688 |
| 2022-02-16 | $70.34 | $71.08 | $70.20 | $71.08 | $71.08 | 3,370 |
| 2022-02-15 | $70.74 | $71.39 | $70.74 | $71.39 | $71.39 | 9,830 |
| 2022-02-14 | $68.80 | $70.74 | $68.80 | $69.76 | $69.76 | 8,963 |
| 2022-02-11 | $72.12 | $72.12 | $69.30 | $69.68 | $69.68 | 5,568 |
| 2022-02-10 | $71.37 | $72.90 | $71.20 | $71.33 | $71.33 | 8,260 |
| 2022-02-09 | $71.67 | $72.42 | $71.67 | $72.42 | $72.42 | 9,534 |
| 2022-02-08 | $69.65 | $70.72 | $69.52 | $70.72 | $70.72 | 8,922 |
| 2022-02-07 | $71.50 | $71.50 | $69.99 | $69.99 | $69.99 | 14,525 |
| 2022-02-04 | $69.13 | $71.42 | $69.13 | $70.86 | $70.86 | 5,096 |
| 2022-02-03 | $68.29 | $69.67 | $68.08 | $68.16 | $68.16 | 161,641 |
| 2022-02-02 | $73.21 | $73.21 | $71.26 | $71.57 | $71.57 | 5,048 |
| 2022-02-01 | $71.39 | $71.98 | $70.69 | $71.98 | $71.98 | 8,264 |
| 2022-01-31 | $69.37 | $70.92 | $69.37 | $70.92 | $70.92 | 45,015 |
| 2022-01-28 | $66.00 | $67.74 | $65.66 | $67.74 | $67.74 | 21,051 |
| 2022-01-27 | $67.58 | $67.99 | $65.63 | $65.74 | $65.74 | 10,171 |
| 2022-01-26 | $68.49 | $69.17 | $66.50 | $67.00 | $67.00 | 11,378 |
| 2022-01-25 | $67.66 | $68.50 | $66.55 | $67.15 | $67.15 | 86,207 |
| 2022-01-24 | $67.00 | $68.99 | $64.78 | $68.99 | $68.99 | 28,462 |
| 2022-01-21 | $70.44 | $70.50 | $68.29 | $68.46 | $68.46 | 20,516 |
| 2022-01-20 | $72.85 | $73.90 | $71.49 | $71.49 | $71.49 | 8,233 |
| 2022-01-19 | $73.47 | $73.47 | $72.07 | $72.07 | $72.07 | 11,875 |
| 2022-01-18 | $73.23 | $73.92 | $72.71 | $72.71 | $72.71 | 14,937 |
| 2022-01-14 | $74.49 | $74.49 | $73.50 | $74.43 | $74.43 | 4,284 |
| 2022-01-13 | $76.78 | $76.78 | $74.31 | $74.31 | $74.31 | 40,148 |
| 2022-01-12 | $77.74 | $77.74 | $76.58 | $76.89 | $76.89 | 8,693 |
| 2022-01-11 | $75.77 | $76.99 | $75.72 | $76.90 | $76.90 | 8,095 |
| 2022-01-10 | $74.58 | $75.60 | $72.78 | $75.59 | $75.59 | 24,748 |
| 2022-01-07 | $76.49 | $77.05 | $75.47 | $75.63 | $75.63 | 17,057 |
| 2022-01-06 | $76.79 | $77.38 | $76.19 | $76.75 | $76.75 | 6,084 |
| 2022-01-05 | $79.25 | $79.83 | $77.15 | $77.15 | $77.15 | 17,272 |
| 2022-01-04 | $81.30 | $81.30 | $79.55 | $80.58 | $80.58 | 7,586 |
| 2022-01-03 | $81.10 | $81.82 | $81.10 | $81.80 | $81.80 | 5,671 |
| 2021-12-31 | $81.86 | $81.86 | $80.74 | $80.74 | $80.74 | 7,771 |
| 2021-12-30 | $81.49 | $82.09 | $81.37 | $81.37 | $81.37 | 7,284 |
| 2021-12-29 | $82.09 | $82.09 | $81.02 | $81.43 | $81.43 | 19,048 |
| 2021-12-28 | $81.85 | $82.11 | $81.39 | $81.39 | $81.39 | 6,497 |
| 2021-12-27 | $82.19 | $82.26 | $82.05 | $82.11 | $82.11 | 2,609 |
| 2021-12-23 | $80.88 | $81.79 | $80.82 | $81.64 | $81.64 | 13,556 |
| 2021-12-22 | $79.91 | $80.92 | $79.91 | $80.92 | $80.92 | 6,930 |
| 2021-12-21 | $78.73 | $79.98 | $78.03 | $79.97 | $79.97 | 7,365 |
| 2021-12-20 | $77.60 | $78.07 | $77.37 | $77.84 | $77.84 | 38,540 |
| 2021-12-17 | $77.03 | $79.32 | $77.03 | $79.00 | $79.00 | 4,593 |
| 2021-12-16 | $80.52 | $80.52 | $77.97 | $78.42 | $78.42 | 15,053 |
| 2021-12-15 | $78.22 | $80.11 | $77.93 | $80.11 | $80.11 | 51,303 |
| 2021-12-14 | $79.07 | $79.13 | $78.18 | $78.84 | $78.84 | 12,958 |
| 2021-12-13 | $77.58 | $80.97 | $77.58 | $80.03 | $80.03 | 5,956 |
| 2021-12-10 | $80.93 | $81.40 | $80.52 | $80.93 | $80.93 | 5,345 |
| 2021-12-09 | $83.04 | $83.04 | $80.86 | $81.07 | $81.07 | 7,764 |
| 2021-12-08 | $81.40 | $82.68 | $81.40 | $82.68 | $82.68 | 16,234 |
| 2021-12-07 | $81.00 | $81.98 | $80.91 | $81.33 | $81.33 | 7,206 |
| 2021-12-06 | $78.36 | $79.30 | $78.28 | $79.12 | $79.12 | 6,984 |
| 2021-12-03 | $80.13 | $81.38 | $77.75 | $78.44 | $78.44 | 10,933 |
| 2021-12-02 | $81.77 | $82.11 | $81.10 | $81.91 | $81.91 | 10,160 |
| 2021-12-01 | $84.08 | $84.13 | $80.78 | $80.78 | $80.78 | 7,420 |
| 2021-11-30 | $85.38 | $85.85 | $83.31 | $83.59 | $83.59 | 11,019 |
| 2021-11-29 | $85.91 | $85.91 | $84.71 | $85.38 | $85.38 | 5,188 |
| 2021-11-26 | $85.30 | $85.30 | $84.23 | $84.28 | $84.28 | 9,705 |
| 2021-11-24 | $84.37 | $85.75 | $84.24 | $85.72 | $85.72 | 16,266 |
| 2021-11-23 | $85.27 | $86.17 | $84.06 | $85.00 | $85.00 | 53,440 |
| 2021-11-22 | $88.50 | $88.50 | $85.94 | $85.95 | $85.95 | 27,704 |
| 2021-11-19 | $88.66 | $88.66 | $87.88 | $88.00 | $88.00 | 9,126 |
| 2021-11-18 | $88.81 | $88.81 | $88.07 | $88.22 | $88.22 | 5,885 |
| 2021-11-17 | $88.69 | $88.69 | $88.25 | $88.55 | $88.55 | 3,826 |
| 2021-11-16 | $88.10 | $89.04 | $88.10 | $89.03 | $89.03 | 5,972 |
| 2021-11-15 | $88.50 | $88.50 | $87.49 | $87.87 | $87.87 | 16,013 |
| 2021-11-12 | $87.27 | $87.92 | $87.14 | $87.92 | $87.92 | 31,454 |
| 2021-11-11 | $88.36 | $88.36 | $86.81 | $86.81 | $86.81 | 6,655 |
| 2021-11-10 | $88.02 | $88.73 | $86.40 | $87.02 | $87.02 | 10,695 |
| 2021-11-09 | $89.96 | $89.96 | $88.21 | $88.54 | $88.54 | 11,010 |
| 2021-11-08 | $89.25 | $89.61 | $88.99 | $89.19 | $89.19 | 20,657 |
| 2021-11-05 | $89.75 | $89.76 | $88.76 | $89.17 | $89.17 | 8,342 |
| 2021-11-04 | $89.21 | $89.21 | $88.44 | $88.73 | $88.73 | 8,268 |
| 2021-11-03 | $88.26 | $88.42 | $87.37 | $88.42 | $88.42 | 83,631 |
| 2021-11-02 | $88.05 | $88.06 | $87.35 | $87.70 | $87.70 | 12,531 |
| 2021-11-01 | $88.19 | $88.59 | $87.99 | $88.58 | $88.58 | 5,248 |
| 2021-10-29 | $87.36 | $87.82 | $86.96 | $87.82 | $87.82 | 2,712 |
| 2021-10-28 | $86.30 | $87.19 | $86.30 | $87.19 | $87.19 | 5,363 |
| 2021-10-27 | $87.16 | $87.16 | $86.33 | $86.33 | $86.33 | 6,493 |
| 2021-10-26 | $88.14 | $88.64 | $87.03 | $87.03 | $87.03 | 7,068 |
| 2021-10-25 | $86.82 | $87.55 | $86.82 | $87.25 | $87.25 | 5,011 |
| 2021-10-22 | $86.00 | $86.38 | $85.74 | $86.13 | $86.13 | 7,359 |
| 2021-10-21 | $85.80 | $86.84 | $85.62 | $86.82 | $86.82 | 4,962 |
| 2021-10-20 | $86.30 | $86.30 | $85.58 | $85.69 | $85.69 | 14,664 |
| 2021-10-19 | $85.97 | $86.40 | $85.97 | $86.16 | $86.16 | 10,841 |
| 2021-10-18 | $84.22 | $85.70 | $84.22 | $85.70 | $85.70 | 6,817 |
| 2021-10-15 | $85.25 | $85.25 | $84.55 | $84.97 | $84.97 | 6,407 |
| 2021-10-14 | $83.66 | $85.01 | $83.66 | $84.51 | $84.51 | 6,804 |
| 2021-10-13 | $82.37 | $83.44 | $82.37 | $83.29 | $83.29 | 11,404 |
| 2021-10-12 | $82.76 | $82.88 | $82.21 | $82.41 | $82.41 | 81,411 |
| 2021-10-11 | $83.24 | $83.31 | $82.05 | $82.05 | $82.05 | 20,055 |
| 2021-10-08 | $84.29 | $84.29 | $82.74 | $82.82 | $82.82 | 8,744 |
| 2021-10-07 | $82.63 | $84.04 | $82.63 | $83.45 | $83.45 | 42,878 |
| 2021-10-06 | $81.00 | $82.65 | $80.90 | $82.51 | $82.51 | 7,870 |
| 2021-10-05 | $81.51 | $82.09 | $81.51 | $81.75 | $81.75 | 6,889 |
| 2021-10-04 | $81.84 | $81.84 | $80.08 | $80.69 | $80.69 | 8,077 |
| 2021-10-01 | $82.03 | $83.02 | $81.31 | $82.69 | $82.69 | 15,142 |
| 2021-09-30 | $82.55 | $82.63 | $81.95 | $81.95 | $81.95 | 11,738 |
| 2021-09-29 | $82.61 | $82.74 | $81.77 | $81.77 | $81.77 | 15,400 |
| 2021-09-28 | $83.38 | $83.38 | $82.01 | $82.05 | $82.05 | 11,305 |
| 2021-09-27 | $85.15 | $85.15 | $84.11 | $84.50 | $84.50 | 12,631 |
| 2021-09-24 | $84.91 | $85.31 | $84.81 | $85.31 | $85.31 | 3,574 |
| 2021-09-23 | $84.85 | $85.51 | $84.79 | $85.38 | $85.38 | 6,417 |
| 2021-09-22 | $84.13 | $84.47 | $84.13 | $84.26 | $84.26 | 1,556 |
| 2021-09-21 | $83.91 | $83.92 | $83.63 | $83.69 | $83.69 | 7,249 |
| 2021-09-20 | $83.66 | $84.36 | $82.84 | $83.71 | $83.71 | 12,211 |
| 2021-09-17 | $85.94 | $86.08 | $85.46 | $85.73 | $85.73 | 5,732 |
| 2021-09-16 | $85.47 | $86.16 | $85.39 | $86.08 | $86.08 | 193,617 |
| 2021-09-15 | $84.54 | $85.75 | $84.54 | $85.71 | $85.71 | 68,304 |
| 2021-09-14 | $85.27 | $85.43 | $84.97 | $85.02 | $85.02 | 4,085 |
| 2021-09-13 | $85.19 | $85.72 | $84.48 | $85.01 | $85.01 | 9,423 |
| 2021-09-10 | $87.15 | $87.15 | $85.40 | $85.51 | $85.51 | 10,887 |
| 2021-09-09 | $87.13 | $87.15 | $86.50 | $86.50 | $86.50 | 3,245 |
| 2021-09-08 | $87.18 | $87.24 | $86.79 | $87.02 | $87.02 | 4,955 |
| 2021-09-07 | $87.59 | $87.68 | $87.38 | $87.38 | $87.38 | 88,213 |
| 2021-09-03 | $87.39 | $88.07 | $87.39 | $87.97 | $87.97 | 7,614 |
| 2021-09-02 | $87.65 | $87.73 | $87.09 | $87.39 | $87.39 | 7,950 |
| 2021-09-01 | $87.01 | $87.64 | $87.01 | $87.25 | $87.25 | 8,937 |
| 2021-08-31 | $87.02 | $87.02 | $86.73 | $86.78 | $86.78 | 12,453 |
| 2021-08-30 | $87.19 | $87.36 | $86.76 | $87.31 | $87.31 | 20,461 |
| 2021-08-27 | $85.09 | $86.73 | $85.09 | $86.65 | $86.65 | 4,404 |
| 2021-08-26 | $84.25 | $84.97 | $84.25 | $84.37 | $84.37 | 30,099 |
| 2021-08-25 | $84.62 | $84.77 | $84.36 | $84.71 | $84.71 | 24,862 |
| 2021-08-24 | $84.22 | $84.49 | $84.22 | $84.39 | $84.39 | 5,406 |
| 2021-08-23 | $82.85 | $84.00 | $82.85 | $83.83 | $83.83 | 5,880 |
| 2021-08-20 | $81.97 | $82.49 | $81.97 | $82.41 | $82.41 | 3,958 |
| 2021-08-19 | $80.51 | $82.29 | $80.51 | $81.78 | $81.78 | 6,813 |
| 2021-08-18 | $81.99 | $82.60 | $81.76 | $81.78 | $81.78 | 17,050 |
| 2021-08-17 | $81.36 | $82.15 | $81.29 | $81.83 | $81.83 | 117,939 |
| 2021-08-16 | $82.58 | $82.58 | $81.54 | $82.41 | $82.41 | 13,831 |
| 2021-08-13 | $82.99 | $83.36 | $82.99 | $83.07 | $83.07 | 15,687 |
| 2021-08-12 | $82.36 | $82.89 | $82.15 | $82.89 | $82.89 | 6,406 |
| 2021-08-11 | $83.10 | $83.10 | $82.33 | $82.58 | $82.58 | 8,472 |
| 2021-08-10 | $84.69 | $84.69 | $83.11 | $83.13 | $83.13 | 8,178 |
| 2021-08-09 | $83.49 | $83.88 | $83.49 | $83.61 | $83.61 | 8,570 |
| 2021-08-06 | $83.81 | $83.81 | $83.42 | $83.42 | $83.42 | 4,691 |
| 2021-08-05 | $83.28 | $84.26 | $83.28 | $84.20 | $84.20 | 214,200 |
| 2021-08-04 | $83.12 | $83.23 | $82.84 | $83.20 | $83.20 | 4,625 |
| 2021-08-03 | $83.63 | $83.63 | $82.30 | $82.95 | $82.95 | 6,266 |
| 2021-08-02 | $83.12 | $83.57 | $82.93 | $83.11 | $83.11 | 6,249 |
| 2021-07-30 | $83.12 | $83.12 | $82.44 | $82.69 | $82.69 | 7,233 |
| 2021-07-29 | $83.34 | $83.82 | $83.15 | $83.15 | $83.15 | 98,146 |
| 2021-07-28 | $83.16 | $83.58 | $83.08 | $83.42 | $83.42 | 6,656 |
| 2021-07-27 | $83.12 | $83.12 | $81.82 | $82.74 | $82.74 | 7,978 |
| 2021-07-26 | $83.22 | $83.86 | $83.22 | $83.56 | $83.56 | 7,251 |
| 2021-07-23 | $83.43 | $83.99 | $83.16 | $83.77 | $83.77 | 8,425 |
| 2021-07-22 | $83.17 | $83.60 | $83.13 | $83.56 | $83.56 | 6,852 |
| 2021-07-21 | $82.36 | $82.90 | $82.36 | $82.90 | $82.90 | 7,545 |
| 2021-07-20 | $81.48 | $82.52 | $80.92 | $82.25 | $82.25 | 9,071 |
| 2021-07-19 | $79.41 | $80.56 | $79.36 | $80.56 | $80.56 | 18,658 |
| 2021-07-16 | $81.37 | $81.37 | $80.79 | $80.82 | $80.82 | 5,078 |
| 2021-07-15 | $81.00 | $81.72 | $80.49 | $80.91 | $80.91 | 10,739 |
| 2021-07-14 | $82.71 | $82.71 | $81.49 | $81.51 | $81.51 | 76,626 |
| 2021-07-13 | $82.64 | $83.01 | $82.21 | $82.27 | $82.27 | 12,499 |
| 2021-07-12 | $82.98 | $82.98 | $82.47 | $82.62 | $82.62 | 26,641 |
| 2021-07-09 | $82.01 | $82.71 | $82.01 | $82.71 | $82.71 | 18,662 |
| 2021-07-08 | $81.36 | $82.37 | $81.04 | $82.12 | $82.12 | 15,994 |
| 2021-07-07 | $83.02 | $83.03 | $82.12 | $82.60 | $82.60 | 18,519 |
| 2021-07-06 | $82.00 | $82.43 | $81.86 | $82.43 | $82.43 | 8,183 |
| 2021-07-02 | $81.73 | $81.81 | $81.35 | $81.81 | $81.81 | 16,325 |
| 2021-07-01 | $81.56 | $81.56 | $80.68 | $81.13 | $81.13 | 23,144 |
| 2021-06-30 | $81.58 | $81.69 | $81.16 | $81.16 | $81.16 | 7,245 |
| 2021-06-29 | $81.98 | $81.98 | $81.41 | $81.74 | $81.74 | 45,629 |
| 2021-06-28 | $81.26 | $81.84 | $81.26 | $81.71 | $81.71 | 20,405 |
| 2021-06-25 | $81.14 | $81.49 | $80.98 | $81.38 | $81.38 | 45,248 |
| 2021-06-24 | $80.56 | $81.57 | $80.56 | $81.11 | $81.11 | 63,704 |
| 2021-06-23 | $80.12 | $81.31 | $80.12 | $80.55 | $80.55 | 113,000 |
| 2021-06-22 | $79.57 | $80.37 | $79.36 | $80.27 | $80.27 | 19,745 |
| 2021-06-21 | $78.74 | $79.65 | $78.53 | $79.37 | $79.37 | 65,917 |
| 2021-06-18 | $78.07 | $79.41 | $78.07 | $79.04 | $79.04 | 21,284 |
| 2021-06-17 | $76.81 | $78.96 | $76.81 | $78.78 | $78.78 | 23,214 |
| 2021-06-16 | $78.13 | $78.13 | $77.06 | $77.61 | $77.61 | 40,727 |
| 2021-06-15 | $78.01 | $78.01 | $77.69 | $77.74 | $77.74 | 10,665 |
| 2021-06-14 | $77.34 | $78.44 | $77.34 | $78.39 | $78.39 | 13,967 |
| 2021-06-11 | $77.13 | $77.60 | $77.13 | $77.60 | $77.60 | 28,668 |
| 2021-06-10 | $76.56 | $77.16 | $76.56 | $77.16 | $77.16 | 11,558 |
| 2021-06-09 | $76.90 | $76.96 | $76.15 | $76.15 | $76.15 | 16,901 |
| 2021-06-08 | $76.50 | $76.89 | $76.03 | $76.49 | $76.49 | 67,402 |
| 2021-06-07 | $75.43 | $76.23 | $75.26 | $76.23 | $76.23 | 159,484 |
| 2021-06-04 | $74.82 | $75.32 | $74.82 | $75.32 | $75.32 | 6,733 |
| 2021-06-03 | $74.19 | $74.32 | $73.85 | $73.88 | $73.88 | 20,426 |
| 2021-06-02 | $74.99 | $75.09 | $74.76 | $74.94 | $74.94 | 46,658 |
| 2021-06-01 | $75.01 | $75.07 | $74.56 | $74.90 | $74.90 | 103,586 |
| 2021-05-28 | $74.86 | $75.62 | $74.86 | $75.11 | $75.11 | 94,835 |
| 2021-05-27 | $75.64 | $75.64 | $74.77 | $74.80 | $74.80 | 89,145 |
| 2021-05-26 | $75.22 | $75.49 | $75.21 | $75.33 | $75.33 | 35,677 |
| 2021-05-25 | $74.80 | $74.98 | $74.62 | $74.88 | $74.88 | 6,511 |
| 2021-05-24 | $74.17 | $74.71 | $74.17 | $74.51 | $74.51 | 12,325 |
| 2021-05-21 | $74.16 | $74.16 | $73.52 | $73.52 | $73.52 | 6,652 |
| 2021-05-20 | $73.56 | $74.04 | $73.56 | $73.84 | $73.84 | 16,857 |
| 2021-05-19 | $71.64 | $72.49 | $71.64 | $72.49 | $72.49 | 6,345 |
| 2021-05-18 | $73.16 | $73.72 | $72.76 | $72.77 | $72.77 | 8,130 |
| 2021-05-17 | $73.63 | $73.63 | $72.30 | $73.00 | $73.00 | 21,657 |
| 2021-05-14 | $71.78 | $73.50 | $71.78 | $73.39 | $73.39 | 16,426 |
| 2021-05-13 | $72.80 | $72.95 | $71.50 | $71.67 | $71.67 | 26,393 |
| 2021-05-12 | $73.44 | $73.70 | $71.87 | $72.03 | $72.03 | 15,401 |
| 2021-05-11 | $72.12 | $74.44 | $72.12 | $74.10 | $74.10 | 28,810 |
| 2021-05-10 | $75.36 | $75.36 | $74.07 | $74.21 | $74.21 | 16,604 |
| 2021-05-07 | $76.42 | $76.76 | $75.89 | $76.04 | $76.04 | 27,651 |
| 2021-05-06 | $75.22 | $75.39 | $74.34 | $75.14 | $75.14 | 19,886 |
| 2021-05-05 | $76.49 | $76.65 | $75.45 | $75.67 | $75.67 | 137,357 |
| 2021-05-04 | $77.84 | $77.84 | $75.64 | $76.65 | $76.65 | 36,772 |
| 2021-05-03 | $80.52 | $80.52 | $78.40 | $78.40 | $78.40 | 20,873 |
| 2021-04-30 | $79.47 | $80.30 | $79.47 | $79.64 | $79.64 | 77,118 |
| 2021-04-29 | $81.45 | $81.45 | $79.22 | $80.00 | $80.00 | 62,901 |
| 2021-04-28 | $80.06 | $80.73 | $79.95 | $80.29 | $80.29 | 8,661 |
| 2021-04-27 | $81.03 | $81.03 | $79.78 | $79.95 | $79.95 | 12,325 |
| 2021-04-26 | $79.85 | $80.57 | $79.67 | $80.57 | $80.57 | 7,648 |
| 2021-04-23 | $79.17 | $79.85 | $79.17 | $79.61 | $79.61 | 19,652 |
| 2021-04-22 | $79.41 | $80.04 | $78.49 | $78.73 | $78.73 | 48,201 |
| 2021-04-21 | $78.04 | $79.42 | $77.98 | $79.42 | $79.42 | 53,691 |
| 2021-04-20 | $79.01 | $79.01 | $77.88 | $78.36 | $78.36 | 15,475 |
| 2021-04-19 | $79.72 | $79.72 | $78.48 | $78.74 | $78.74 | 11,671 |
| 2021-04-16 | $79.50 | $79.82 | $79.38 | $79.82 | $79.82 | 25,918 |
| 2021-04-15 | $79.28 | $79.95 | $79.28 | $79.91 | $79.91 | 289,247 |
| 2021-04-14 | $79.63 | $79.63 | $78.39 | $78.39 | $78.39 | 4,552 |
| 2021-04-13 | $78.69 | $79.36 | $78.68 | $79.27 | $79.27 | 10,818 |
| 2021-04-12 | $77.52 | $77.97 | $77.52 | $77.85 | $77.85 | 8,034 |
| 2021-04-09 | $76.73 | $77.88 | $76.73 | $77.88 | $77.88 | 8,254 |
| 2021-04-08 | $77.05 | $77.54 | $77.05 | $77.44 | $77.44 | 9,998 |
| 2021-04-07 | $76.53 | $76.77 | $76.26 | $76.26 | $76.26 | 2,914 |
| 2021-04-06 | $76.00 | $76.79 | $76.00 | $76.43 | $76.43 | 6,508 |
| 2021-04-05 | $75.72 | $76.19 | $75.70 | $76.18 | $76.18 | 7,635 |
| 2021-04-01 | $75.23 | $75.65 | $75.04 | $75.04 | $75.04 | 8,781 |
| 2021-03-31 | $73.46 | $74.43 | $73.40 | $73.93 | $73.93 | 23,097 |
| 2021-03-30 | $71.58 | $72.70 | $71.58 | $72.50 | $72.50 | 11,392 |
| 2021-03-29 | $72.64 | $72.66 | $71.91 | $72.24 | $72.24 | 20,121 |
| 2021-03-26 | $72.46 | $72.85 | $71.61 | $72.85 | $72.85 | 26,408 |
| 2021-03-25 | $72.00 | $72.29 | $70.99 | $72.19 | $72.19 | 7,773 |
| 2021-03-24 | $73.33 | $73.72 | $72.21 | $72.21 | $72.21 | 7,732 |
| 2021-03-23 | $74.34 | $74.35 | $73.61 | $73.70 | $73.70 | 2,736 |
| 2021-03-22 | $74.22 | $74.63 | $73.93 | $73.97 | $73.97 | 42,597 |
| 2021-03-19 | $73.00 | $73.55 | $72.33 | $73.34 | $73.34 | 45,279 |
| 2021-03-18 | $74.41 | $74.41 | $72.91 | $73.04 | $73.04 | 135,183 |
| 2021-03-17 | $74.29 | $76.14 | $74.29 | $75.68 | $75.68 | 10,706 |
| 2021-03-16 | $76.18 | $76.44 | $75.00 | $75.20 | $75.20 | 12,728 |
| 2021-03-15 | $74.51 | $75.92 | $74.51 | $75.92 | $75.92 | 25,608 |
| 2021-03-12 | $74.19 | $75.03 | $74.12 | $75.03 | $75.03 | 16,195 |
| 2021-03-11 | $75.00 | $75.96 | $74.65 | $75.70 | $75.70 | 39,506 |
| 2021-03-10 | $74.72 | $74.72 | $73.34 | $73.56 | $73.56 | 8,661 |
| 2021-03-09 | $72.37 | $73.80 | $72.19 | $73.44 | $73.44 | 35,816 |
| 2021-03-08 | $71.38 | $72.82 | $70.42 | $70.42 | $70.42 | 10,051 |
| 2021-03-05 | $71.65 | $72.07 | $68.76 | $72.07 | $72.07 | 21,531 |
| 2021-03-04 | $73.00 | $73.34 | $70.36 | $71.49 | $71.49 | 20,654 |
| 2021-03-03 | $75.00 | $75.12 | $73.06 | $73.30 | $73.30 | 13,906 |
| 2021-03-02 | $76.81 | $77.15 | $76.01 | $76.06 | $76.06 | 49,322 |
| 2021-03-01 | $76.00 | $77.15 | $75.94 | $77.13 | $77.13 | 27,512 |
| 2021-02-26 | $75.38 | $75.67 | $73.70 | $74.88 | $74.88 | 37,392 |
| 2021-02-25 | $77.18 | $77.18 | $74.30 | $74.82 | $74.82 | 12,118 |
| 2021-02-24 | $76.94 | $77.59 | $75.80 | $77.59 | $77.59 | 28,514 |
| 2021-02-23 | $75.56 | $77.29 | $73.83 | $77.21 | $77.21 | 22,672 |
| 2021-02-22 | $79.07 | $79.11 | $77.63 | $77.70 | $77.70 | 14,562 |
| 2021-02-19 | $80.62 | $80.93 | $80.13 | $80.13 | $80.13 | 10,547 |
| 2021-02-18 | $79.50 | $80.46 | $79.00 | $80.15 | $80.15 | 14,476 |
| 2021-02-17 | $80.50 | $80.75 | $79.49 | $80.67 | $80.67 | 12,006 |
| 2021-02-16 | $84.00 | $84.00 | $81.12 | $81.34 | $81.34 | 37,476 |
| 2021-02-12 | $80.98 | $81.87 | $80.98 | $81.87 | $81.87 | 13,389 |
| 2021-02-11 | $81.23 | $81.50 | $80.71 | $81.08 | $81.08 | 18,008 |
| 2021-02-10 | $80.59 | $81.31 | $79.93 | $80.78 | $80.78 | 29,508 |
| 2021-02-09 | $80.83 | $81.17 | $80.66 | $80.66 | $80.66 | 11,416 |
| 2021-02-08 | $81.21 | $81.21 | $80.30 | $80.59 | $80.59 | 41,442 |
| 2021-02-05 | $78.91 | $80.38 | $78.91 | $80.36 | $80.36 | 12,456 |
| 2021-02-04 | $77.73 | $78.67 | $77.73 | $78.67 | $78.67 | 38,481 |
| 2021-02-03 | $78.05 | $78.11 | $77.37 | $77.62 | $77.62 | 29,097 |
| 2021-02-02 | $76.96 | $78.14 | $76.96 | $77.86 | $77.86 | 36,886 |
| 2021-02-01 | $75.18 | $75.84 | $74.43 | $75.77 | $75.77 | 26,642 |
| 2021-01-29 | $74.44 | $74.59 | $73.20 | $73.83 | $73.83 | 75,186 |
| 2021-01-28 | $74.20 | $75.43 | $74.20 | $74.94 | $74.94 | 18,439 |
| 2021-01-27 | $75.90 | $75.90 | $73.47 | $73.81 | $73.81 | 26,050 |
| 2021-01-26 | $77.08 | $77.08 | $76.44 | $76.44 | $76.44 | 13,000 |
| 2021-01-25 | $77.00 | $77.43 | $75.50 | $76.78 | $76.78 | 15,476 |
| 2021-01-22 | $76.67 | $76.94 | $76.58 | $76.71 | $76.71 | 54,366 |
| 2021-01-21 | $77.77 | $77.77 | $76.92 | $77.00 | $77.00 | 21,180 |
| 2021-01-20 | $77.05 | $77.39 | $76.66 | $77.20 | $77.20 | 10,700 |
| 2021-01-19 | $75.47 | $75.79 | $75.30 | $75.65 | $75.65 | 9,205 |
| 2021-01-15 | $76.00 | $76.00 | $74.69 | $74.71 | $74.71 | 13,835 |
| 2021-01-14 | $76.94 | $76.94 | $75.49 | $75.50 | $75.50 | 9,057 |
| 2021-01-13 | $76.11 | $76.40 | $75.76 | $76.13 | $76.13 | 5,531 |
| 2021-01-12 | $75.94 | $76.08 | $75.30 | $75.96 | $75.96 | 8,935 |
| 2021-01-11 | $76.72 | $76.72 | $75.36 | $75.48 | $75.48 | 11,413 |
| 2021-01-08 | $75.69 | $77.14 | $75.69 | $77.14 | $77.14 | 8,351 |
| 2021-01-07 | $73.96 | $75.91 | $73.96 | $75.90 | $75.90 | 8,558 |
| 2021-01-06 | $73.54 | $74.73 | $73.54 | $73.78 | $73.78 | 11,928 |
| 2021-01-05 | $73.69 | $74.15 | $73.69 | $74.11 | $74.11 | 64,025 |
| 2021-01-04 | $74.81 | $74.81 | $72.66 | $73.59 | $73.59 | 31,038 |
| 2020-12-31 | $74.16 | $74.44 | $74.10 | $74.40 | $74.40 | 10,352 |
| 2020-12-30 | $74.34 | $74.55 | $74.22 | $74.40 | $74.40 | 14,947 |
| 2020-12-29 | $74.56 | $74.56 | $73.77 | $73.96 | $73.96 | 10,301 |
| 2020-12-28 | $74.89 | $74.89 | $74.02 | $74.42 | $74.42 | 14,670 |
| 2020-12-24 | $74.61 | $74.77 | $74.39 | $74.50 | $74.50 | 4,551 |
| 2020-12-23 | $74.63 | $74.85 | $74.33 | $74.33 | $74.33 | 11,928 |
| 2020-12-22 | $74.38 | $74.87 | $74.16 | $74.87 | $74.87 | 143,489 |
| 2020-12-21 | $74.00 | $74.50 | $73.52 | $74.32 | $74.32 | 42,464 |
| 2020-12-18 | $74.63 | $75.00 | $73.89 | $74.42 | $74.42 | 9,456 |
| 2020-12-17 | $73.59 | $74.17 | $73.59 | $74.17 | $74.17 | 13,629 |
| 2020-12-16 | $73.08 | $73.24 | $72.46 | $73.09 | $73.08 | 20,566 |
| 2020-12-15 | $72.15 | $72.80 | $72.15 | $72.60 | $72.59 | 17,809 |
| 2020-12-14 | $71.42 | $72.56 | $71.42 | $72.12 | $72.11 | 7,924 |
| 2020-12-11 | $71.73 | $71.73 | $70.99 | $71.53 | $71.52 | 17,527 |
| 2020-12-10 | $70.80 | $71.71 | $70.49 | $71.59 | $71.58 | 7,768 |
| 2020-12-09 | $72.40 | $72.47 | $70.61 | $70.98 | $70.97 | 13,869 |
| 2020-12-08 | $72.20 | $72.73 | $71.89 | $72.72 | $72.71 | 52,682 |
| 2020-12-07 | $72.26 | $72.58 | $72.19 | $72.43 | $72.42 | 11,475 |
| 2020-12-04 | $71.39 | $71.83 | $71.39 | $71.83 | $71.82 | 16,086 |
| 2020-12-03 | $71.28 | $71.56 | $70.90 | $70.94 | $70.93 | 29,604 |
| 2020-12-02 | $70.71 | $70.74 | $69.96 | $70.54 | $70.53 | 17,899 |
| 2020-12-01 | $71.18 | $71.52 | $70.97 | $71.29 | $71.29 | 18,008 |
| 2020-11-30 | $71.16 | $71.21 | $69.85 | $70.80 | $70.79 | 9,234 |
| 2020-11-27 | $70.93 | $70.93 | $70.35 | $70.72 | $70.72 | 39,539 |
| 2020-11-25 | $68.94 | $70.17 | $68.78 | $70.17 | $70.16 | 7,267 |
| 2020-11-24 | $67.74 | $68.65 | $67.74 | $68.56 | $68.55 | 26,879 |
| 2020-11-23 | $68.06 | $68.18 | $67.50 | $67.93 | $67.92 | 19,247 |
| 2020-11-20 | $67.78 | $68.08 | $67.47 | $67.47 | $67.46 | 13,290 |
| 2020-11-19 | $67.07 | $67.67 | $66.89 | $67.60 | $67.60 | 5,602 |
| 2020-11-18 | $66.88 | $67.40 | $66.60 | $66.81 | $66.80 | 35,008 |
| 2020-11-17 | $66.35 | $67.18 | $66.35 | $66.96 | $66.95 | 13,697 |
| 2020-11-16 | $65.47 | $66.36 | $65.47 | $66.35 | $66.34 | 7,102 |
| 2020-11-13 | $66.22 | $66.39 | $65.72 | $66.13 | $66.13 | 11,916 |
| 2020-11-12 | $66.22 | $66.55 | $65.67 | $65.92 | $65.91 | 17,394 |
| 2020-11-11 | $65.63 | $66.33 | $65.63 | $66.12 | $66.11 | 24,847 |
| 2020-11-10 | $65.51 | $65.93 | $63.95 | $64.93 | $64.92 | 39,376 |
| 2020-11-09 | $68.88 | $68.88 | $66.29 | $66.29 | $66.28 | 44,820 |
| 2020-11-06 | $68.74 | $68.74 | $67.32 | $68.19 | $68.18 | 20,671 |
| 2020-11-05 | $68.92 | $68.92 | $67.79 | $68.25 | $68.24 | 46,611 |
| 2020-11-04 | $65.81 | $67.24 | $65.37 | $66.88 | $66.87 | 16,814 |
| 2020-11-03 | $63.52 | $63.99 | $62.78 | $63.68 | $63.68 | 12,707 |
| 2020-11-02 | $62.83 | $63.23 | $61.70 | $62.27 | $62.26 | 88,010 |
| 2020-10-30 | $63.37 | $63.60 | $61.55 | $61.91 | $61.91 | 36,153 |
| 2020-10-29 | $64.68 | $64.68 | $63.79 | $64.17 | $64.16 | 51,655 |
| 2020-10-28 | $64.54 | $64.54 | $63.40 | $63.48 | $63.47 | 26,508 |
| 2020-10-27 | $65.14 | $65.97 | $65.14 | $65.79 | $65.78 | 249,575 |
| 2020-10-26 | $66.46 | $66.82 | $64.72 | $65.58 | $65.57 | 58,835 |
| 2020-10-23 | $66.69 | $67.00 | $66.18 | $67.00 | $66.99 | 38,248 |
| 2020-10-22 | $66.32 | $66.65 | $65.52 | $66.13 | $66.12 | 29,930 |
| 2020-10-21 | $66.98 | $67.33 | $66.25 | $66.25 | $66.24 | 51,419 |
| 2020-10-20 | $67.57 | $67.79 | $66.96 | $67.05 | $67.04 | 25,460 |
| 2020-10-19 | $69.03 | $69.03 | $67.07 | $67.25 | $67.24 | 28,883 |
| 2020-10-16 | $68.82 | $69.08 | $68.17 | $68.17 | $68.17 | 24,377 |
| 2020-10-15 | $67.26 | $68.38 | $67.18 | $68.38 | $68.37 | 24,418 |
| 2020-10-14 | $69.77 | $69.91 | $68.54 | $68.87 | $68.86 | 27,036 |
| 2020-10-13 | $69.24 | $69.68 | $69.19 | $69.52 | $69.51 | 41,693 |
| 2020-10-12 | $67.73 | $69.49 | $67.52 | $69.03 | $69.02 | 13,733 |
| 2020-10-09 | $66.98 | $68.05 | $66.98 | $68.05 | $68.04 | 21,017 |
| 2020-10-08 | $67.21 | $67.27 | $67.00 | $67.04 | $67.03 | 50,306 |
| 2020-10-07 | $66.10 | $66.98 | $66.10 | $66.84 | $66.83 | 35,945 |
| 2020-10-06 | $66.10 | $66.67 | $65.24 | $65.41 | $65.40 | 58,793 |
| 2020-10-05 | $65.83 | $66.08 | $65.37 | $66.06 | $66.05 | 26,364 |
| 2020-10-02 | $64.41 | $65.41 | $64.41 | $64.72 | $64.71 | 25,431 |
| 2020-10-01 | $65.32 | $65.89 | $65.30 | $65.83 | $65.82 | 46,494 |
| 2020-09-30 | $64.65 | $65.42 | $64.46 | $64.80 | $64.79 | 24,737 |
| 2020-09-29 | $64.41 | $64.86 | $64.33 | $64.55 | $64.54 | 34,309 |
| 2020-09-28 | $64.78 | $64.78 | $63.63 | $64.31 | $64.30 | 70,583 |
| 2020-09-25 | $62.07 | $63.37 | $61.93 | $63.21 | $63.20 | 9,305 |
| 2020-09-24 | $61.02 | $62.43 | $60.90 | $61.86 | $61.85 | 52,302 |
| 2020-09-23 | $63.69 | $63.88 | $61.97 | $62.02 | $62.01 | 14,215 |
| 2020-09-22 | $62.96 | $63.59 | $62.33 | $63.59 | $63.58 | 32,115 |
| 2020-09-21 | $61.04 | $62.63 | $60.77 | $62.63 | $62.62 | 39,936 |
| 2020-09-18 | $62.65 | $63.41 | $61.56 | $62.43 | $62.42 | 158,825 |
| 2020-09-17 | $62.98 | $63.00 | $62.07 | $62.71 | $62.70 | 30,990 |
| 2020-09-16 | $64.30 | $64.66 | $63.62 | $63.62 | $63.61 | 30,715 |
| 2020-09-15 | $64.18 | $64.53 | $63.94 | $64.33 | $64.32 | 53,679 |
| 2020-09-14 | $62.95 | $63.50 | $62.49 | $63.42 | $63.41 | 41,176 |
| 2020-09-11 | $62.38 | $62.76 | $61.11 | $61.87 | $61.86 | 95,226 |
| 2020-09-10 | $63.93 | $64.31 | $62.01 | $62.27 | $62.26 | 27,778 |
| 2020-09-09 | $62.89 | $63.43 | $62.29 | $63.10 | $63.09 | 69,890 |
| 2020-09-08 | $62.04 | $63.17 | $61.61 | $61.61 | $61.60 | 81,278 |
| 2020-09-04 | $65.50 | $65.98 | $62.26 | $64.39 | $64.38 | 49,671 |
| 2020-09-03 | $68.85 | $68.85 | $65.50 | $65.97 | $65.96 | 60,103 |
| 2020-09-02 | $70.28 | $70.28 | $68.10 | $69.58 | $69.57 | 55,651 |
| 2020-09-01 | $69.09 | $69.49 | $68.62 | $69.48 | $69.47 | 48,130 |
| 2020-08-31 | $67.75 | $68.37 | $67.28 | $68.14 | $68.13 | 17,040 |
| 2020-08-28 | $67.33 | $67.36 | $66.96 | $67.20 | $67.19 | 29,128 |
| 2020-08-27 | $67.08 | $67.50 | $66.32 | $66.94 | $66.93 | 87,181 |
| 2020-08-26 | $65.74 | $67.02 | $65.45 | $66.86 | $66.85 | 228,636 |
| 2020-08-25 | $64.33 | $64.74 | $63.79 | $64.72 | $64.71 | 32,161 |
| 2020-08-24 | $64.71 | $64.77 | $63.23 | $63.94 | $63.94 | 33,193 |
| 2020-08-21 | $64.42 | $64.42 | $64.10 | $64.19 | $64.18 | 16,044 |
| 2020-08-20 | $63.09 | $64.36 | $63.09 | $64.26 | $64.25 | 24,957 |
| 2020-08-19 | $63.90 | $63.90 | $63.26 | $63.35 | $63.34 | 24,602 |
| 2020-08-18 | $63.45 | $63.69 | $63.01 | $63.57 | $63.56 | 15,380 |
| 2020-08-17 | $62.49 | $63.15 | $62.10 | $63.06 | $63.05 | 47,810 |
| 2020-08-14 | $62.11 | $62.11 | $61.64 | $61.79 | $61.78 | 34,808 |
| 2020-08-13 | $61.71 | $62.39 | $61.50 | $62.01 | $62.00 | 28,849 |
| 2020-08-12 | $61.38 | $61.38 | $60.82 | $61.14 | $61.14 | 25,752 |
| 2020-08-11 | $60.78 | $61.32 | $60.29 | $60.29 | $60.28 | 21,595 |
| 2020-08-10 | $61.85 | $61.86 | $60.70 | $60.99 | $60.98 | 18,756 |
| 2020-08-07 | $62.39 | $62.60 | $61.25 | $61.92 | $61.91 | 30,910 |
| 2020-08-06 | $62.75 | $62.75 | $62.10 | $62.61 | $62.60 | 13,052 |
| 2020-08-05 | $62.22 | $62.59 | $62.22 | $62.35 | $62.34 | 23,620 |
| 2020-08-04 | $61.72 | $61.72 | $61.20 | $61.65 | $61.64 | 10,894 |
| 2020-08-03 | $61.75 | $61.78 | $61.16 | $61.73 | $61.72 | 29,225 |
| 2020-07-31 | $61.01 | $61.01 | $60.09 | $60.77 | $60.76 | 39,535 |
| 2020-07-30 | $60.39 | $60.79 | $59.88 | $60.52 | $60.51 | 28,830 |
| 2020-07-29 | $60.22 | $60.77 | $60.22 | $60.57 | $60.56 | 18,037 |
| 2020-07-28 | $60.61 | $60.61 | $59.65 | $59.65 | $59.64 | 22,568 |
| 2020-07-27 | $59.45 | $60.47 | $59.45 | $60.46 | $60.45 | 21,586 |
| 2020-07-24 | $59.36 | $59.65 | $58.42 | $59.49 | $59.48 | 46,657 |
| 2020-07-23 | $60.97 | $61.27 | $59.40 | $59.50 | $59.49 | 39,458 |
| 2020-07-22 | $61.04 | $61.04 | $60.30 | $60.67 | $60.66 | 15,400 |
| 2020-07-21 | $61.69 | $61.69 | $60.38 | $60.45 | $60.44 | 30,599 |
| 2020-07-20 | $59.67 | $61.17 | $59.39 | $61.16 | $61.15 | 41,115 |
| 2020-07-17 | $59.19 | $59.29 | $58.51 | $59.17 | $59.16 | 22,660 |
| 2020-07-16 | $58.64 | $58.80 | $58.01 | $58.59 | $58.59 | 76,500 |
| 2020-07-15 | $59.14 | $59.14 | $58.56 | $59.13 | $59.12 | 9,500 |
| 2020-07-14 | $58.20 | $58.64 | $56.97 | $58.64 | $58.64 | 19,269 |
| 2020-07-13 | $60.75 | $61.22 | $58.07 | $58.07 | $58.06 | 37,829 |
| 2020-07-10 | $59.49 | $60.12 | $59.00 | $60.11 | $60.10 | 22,381 |
| 2020-07-09 | $59.53 | $59.60 | $58.35 | $59.48 | $59.47 | 28,900 |
| 2020-07-08 | $58.87 | $59.29 | $58.51 | $59.29 | $59.28 | 66,905 |
| 2020-07-07 | $57.90 | $59.10 | $57.90 | $58.20 | $58.19 | 22,321 |
| 2020-07-06 | $58.00 | $58.52 | $57.73 | $58.18 | $58.17 | 12,709 |
| 2020-07-02 | $57.25 | $57.25 | $56.68 | $56.70 | $56.69 | 15,546 |
| 2020-07-01 | $55.34 | $56.32 | $55.23 | $56.20 | $56.19 | 8,354 |
| 2020-06-30 | $54.40 | $54.90 | $53.90 | $54.90 | $54.89 | 8,201 |
| 2020-06-29 | $54.43 | $54.43 | $53.00 | $53.89 | $53.89 | 3,498 |
| 2020-06-26 | $54.70 | $54.70 | $53.88 | $53.88 | $53.87 | 11,400 |
| 2020-06-25 | $54.43 | $54.96 | $53.66 | $54.96 | $54.95 | 8,057 |
| 2020-06-24 | $55.03 | $55.03 | $53.71 | $54.03 | $54.03 | 7,900 |
| 2020-06-23 | $56.03 | $56.03 | $55.46 | $55.46 | $55.46 | 9,616 |
| 2020-06-22 | $54.42 | $55.42 | $54.42 | $55.36 | $55.35 | 10,708 |
| 2020-06-19 | $55.03 | $55.07 | $54.31 | $54.51 | $54.50 | 13,666 |
| 2020-06-18 | $54.22 | $54.46 | $54.08 | $54.31 | $54.31 | 8,923 |
| 2020-06-17 | $54.97 | $54.97 | $53.86 | $54.06 | $54.05 | 26,782 |
| 2020-06-16 | $53.60 | $53.96 | $53.18 | $53.58 | $53.57 | 251,888 |
| 2020-06-15 | $51.50 | $52.93 | $51.25 | $52.85 | $52.85 | 17,072 |
| 2020-06-12 | $52.27 | $52.74 | $50.81 | $51.78 | $51.77 | 11,491 |
| 2020-06-11 | $52.75 | $53.35 | $51.48 | $51.56 | $51.55 | 15,335 |
| 2020-06-10 | $53.82 | $54.17 | $53.60 | $54.09 | $54.09 | 6,428 |
| 2020-06-09 | $53.74 | $53.79 | $53.45 | $53.47 | $53.47 | 6,416 |
| 2020-06-08 | $52.86 | $53.63 | $52.61 | $53.63 | $53.62 | 11,355 |
| 2020-06-05 | $52.75 | $53.09 | $52.61 | $53.02 | $53.01 | 11,659 |
| 2020-06-04 | $53.69 | $53.70 | $52.37 | $52.43 | $52.42 | 1,834,818 |
| 2020-06-03 | $53.70 | $53.85 | $53.43 | $53.75 | $53.75 | 11,722 |
| 2020-06-02 | $53.14 | $53.49 | $52.70 | $53.49 | $53.49 | 32,400 |
| 2020-06-01 | $52.46 | $53.30 | $52.46 | $53.16 | $53.15 | 17,373 |
| 2020-05-29 | $51.60 | $52.35 | $51.43 | $52.35 | $52.34 | 4,422 |
| 2020-05-28 | $51.52 | $52.56 | $51.52 | $51.75 | $51.74 | 8,584 |
| 2020-05-27 | $51.17 | $51.48 | $49.99 | $51.48 | $51.47 | 15,780 |
| 2020-05-26 | $52.26 | $52.26 | $51.41 | $51.41 | $51.40 | 4,500 |
| 2020-05-22 | $50.96 | $51.41 | $50.96 | $51.41 | $51.40 | 6,300 |
| 2020-05-21 | $51.46 | $51.61 | $50.67 | $51.05 | $51.05 | 3,477 |
| 2020-05-20 | $50.98 | $51.49 | $50.95 | $51.27 | $51.26 | 36,000 |
| 2020-05-19 | $50.46 | $51.01 | $50.32 | $50.32 | $50.31 | 7,900 |
| 2020-05-18 | $50.34 | $50.78 | $50.22 | $50.22 | $50.21 | 8,158 |
| 2020-05-15 | $48.72 | $49.66 | $48.72 | $49.64 | $49.63 | 9,790 |
| 2020-05-14 | $48.07 | $48.92 | $47.63 | $48.92 | $48.91 | 12,214 |
| 2020-05-13 | $49.00 | $49.32 | $47.62 | $48.43 | $48.42 | 33,216 |
| 2020-05-12 | $50.09 | $50.20 | $49.08 | $49.08 | $49.08 | 11,834 |
| 2020-05-11 | $49.18 | $49.98 | $49.18 | $49.80 | $49.79 | 22,500 |
| 2020-05-08 | $49.27 | $49.58 | $48.93 | $49.29 | $49.28 | 15,453 |
| 2020-05-07 | $48.51 | $48.90 | $48.30 | $48.55 | $48.54 | 12,171 |
| 2020-05-06 | $47.71 | $48.13 | $47.61 | $47.79 | $47.78 | 11,067 |
| 2020-05-05 | $47.21 | $47.82 | $47.08 | $47.31 | $47.31 | 16,945 |
| 2020-05-04 | $44.85 | $46.30 | $44.85 | $46.27 | $46.26 | 15,704 |
| 2020-05-01 | $46.00 | $46.00 | $45.15 | $45.34 | $45.34 | 7,300 |
| 2020-04-30 | $46.62 | $47.29 | $46.62 | $46.78 | $46.77 | 12,038 |
| 2020-04-29 | $46.30 | $47.01 | $46.30 | $46.90 | $46.90 | 92,400 |
| 2020-04-28 | $46.95 | $46.95 | $45.50 | $45.55 | $45.55 | 7,000 |
| 2020-04-27 | $46.11 | $46.50 | $46.01 | $46.26 | $46.25 | 18,084 |
| 2020-04-24 | $45.85 | $47.52 | $44.82 | $45.53 | $45.53 | 7,200 |
| 2020-04-23 | $45.05 | $45.59 | $44.86 | $44.94 | $44.94 | 22,408 |
| 2020-04-22 | $44.39 | $45.13 | $44.31 | $45.04 | $45.04 | 15,371 |
| 2020-04-21 | $44.67 | $44.70 | $43.29 | $43.67 | $43.66 | 25,300 |
| 2020-04-20 | $45.34 | $45.89 | $45.01 | $45.44 | $45.43 | 18,157 |
| 2020-04-17 | $46.72 | $46.72 | $44.75 | $45.26 | $45.26 | 22,064 |
| 2020-04-16 | $44.32 | $44.77 | $43.95 | $44.49 | $44.48 | 10,000 |
| 2020-04-15 | $43.40 | $44.36 | $43.40 | $44.14 | $44.14 | 13,165 |
| 2020-04-14 | $44.87 | $44.87 | $43.73 | $44.43 | $44.42 | 17,718 |
| 2020-04-13 | $44.69 | $44.69 | $41.84 | $42.72 | $42.72 | 18,379 |
| 2020-04-09 | $42.85 | $42.96 | $42.09 | $42.56 | $42.55 | 10,576 |
| 2020-04-08 | $41.01 | $42.23 | $41.01 | $42.11 | $42.11 | 3,700 |
| 2020-04-07 | $41.82 | $42.05 | $40.63 | $40.63 | $40.63 | 26,583 |
| 2020-04-06 | $38.09 | $40.88 | $38.09 | $40.75 | $40.75 | 2,719 |
| 2020-04-03 | $38.54 | $38.65 | $37.71 | $38.06 | $38.05 | 9,424 |
| 2020-04-02 | $37.91 | $38.75 | $37.91 | $38.43 | $38.43 | 129,091 |
American Century Focused Dynamic Growth ETF (FDG) News Headlines
Recent American Century Focused Dynamic Growth ETF (FDG) News
Similar Companies to American Century Focused Dynamic Growth ETF (FDG) 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 | -- | -- | -- |