American Century Focused Large Cap Value ETF (FLV) Exchange: BATS

Data as of May 9, 2025

$67.05 ($0.41) 0.61%

American Century Focused Large Cap Value ETF - Daily Information
Click for more stock information on American Century Focused Large Cap Value ETF.
Daily Information Data
Date May 9, 2025
Open $67.13
Previous Close $67.05
High $67.13
Low $66.72
Adjusted Open $67.13
Previous Adjusted Close $67.05
Adjusted High $67.13
Adjusted Low $66.72

About American Century Focused Large Cap Value ETF (FLV)

Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s assets in securities of large capitalization companies. For purposes of this 80% test, the fund defines large capitalization companies as those with capitalizations within the range of the Russell 1000® Index. Though market capitalization may change from time to time, as of December 31, 2019, the total market capitalization range of the Russell 1000® Index was approximately $823.7 million to $1.3 trillion.In selecting stocks for the fund, the portfolio managers look for companies whose stock price may not reflect the company’s value, by looking for companies that are temporarily out of favor in, or whose value is not yet recognized by, the market. To identify these companies, the portfolio managers consider earnings, cash flows and/or assets that may not be reflected accurately in the companies’ stock prices. The managers attempt to purchase the stocks of these undervalued companies and hold each stock until the price has increased to, or is higher than, a level the managers believe more accurately reflects the fair value of the company. The fund normally invests in a relatively limited number of companies, generally 30-50. 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 fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers may sell stocks from the fund’s portfolio if they believe a stock no longer meets their valuation criteria, a stock’s risk parameters outweigh its return opportunity, more attractive alternatives are identified or specific events alter a stock’s prospects.

Historical Stock Data for American Century Focused Large Cap Value ETF (FLV)

Date Open High Low Close Adj.Close Volume
2025-05-02 $67.13 $67.13 $66.72 $67.05 $67.05 14,165
2025-05-01 $66.70 $66.95 $66.64 $66.64 $66.64 3,404
2025-04-30 $66.97 $67.19 $66.39 $67.15 $67.15 11,103
2025-04-29 $66.58 $67.24 $66.58 $67.24 $67.24 7,567
2025-04-28 $66.63 $66.76 $66.46 $66.74 $66.74 15,024
2025-04-25 $66.41 $66.63 $66.18 $66.63 $66.63 6,776
2025-04-24 $66.06 $66.45 $66.06 $66.39 $66.39 6,996
2025-04-23 $66.12 $66.47 $65.47 $65.80 $65.80 12,698
2025-04-22 $65.32 $65.59 $65.05 $65.53 $65.53 21,308
2025-04-21 $65.12 $65.12 $63.88 $64.45 $64.45 10,167
2025-04-17 $65.48 $66.15 $65.47 $65.69 $65.69 7,952
2025-04-16 $65.68 $65.88 $64.80 $64.98 $64.98 80,604
2025-04-15 $65.84 $66.27 $65.58 $65.58 $65.58 57,173
2025-04-14 $65.64 $65.98 $65.63 $65.94 $65.94 13,670
2025-04-11 $64.64 $65.14 $63.66 $64.95 $64.95 6,601
2025-04-10 $65.00 $65.05 $63.76 $64.92 $64.92 22,187
2025-04-09 $62.17 $65.73 $61.45 $65.46 $65.46 20,602
2025-04-08 $64.50 $64.59 $61.61 $62.33 $62.33 31,774
2025-04-07 $62.01 $65.05 $61.95 $62.96 $62.96 50,524
2025-04-04 $66.13 $66.13 $64.05 $64.05 $64.05 8,314
2025-04-03 $68.99 $68.99 $68.20 $68.20 $68.20 9,217
2025-04-02 $69.20 $69.35 $69.13 $69.35 $69.35 4,240
2025-04-01 $69.10 $69.66 $69.10 $69.50 $69.50 2,462
2025-03-31 $69.43 $70.12 $69.43 $69.89 $69.89 9,681
2025-03-28 $70.03 $70.03 $69.35 $69.48 $69.48 15,056
2025-03-27 $69.71 $70.10 $69.71 $69.96 $69.96 8,505
2025-03-26 $70.15 $70.15 $69.96 $70.02 $70.02 7,662
2025-03-25 $71.55 $71.55 $69.35 $69.46 $69.46 17,316
2025-03-24 $70.12 $70.26 $69.89 $70.18 $70.18 47,186
2025-03-21 $69.58 $69.65 $69.35 $69.51 $69.51 2,793
2025-03-20 $69.82 $70.17 $69.82 $70.01 $70.01 8,667
2025-03-19 $69.99 $70.25 $69.78 $70.13 $70.13 21,259
2025-03-18 $69.99 $73.13 $69.74 $69.94 $69.94 83,786
2025-03-17 $69.39 $70.25 $69.39 $70.03 $70.03 60,405
2025-03-14 $68.41 $69.51 $68.41 $69.47 $69.47 68,154
2025-03-13 $68.52 $68.52 $68.04 $68.14 $68.14 7,911
2025-03-12 $68.25 $68.58 $68.12 $68.20 $68.20 6,500
2025-03-11 $69.02 $69.14 $67.10 $68.76 $68.76 51,627
2025-03-10 $71.06 $71.06 $70.05 $70.05 $70.05 1,796
2025-03-07 $69.95 $70.49 $69.95 $70.38 $70.38 3,626
2025-03-06 $69.39 $69.81 $69.29 $69.68 $69.68 8,056
2025-03-05 $69.34 $69.71 $69.09 $69.62 $69.62 2,630
2025-03-04 $70.37 $70.37 $69.41 $69.41 $69.41 2,446
2025-03-03 $71.32 $71.32 $70.73 $70.81 $70.81 1,103
2025-02-28 $70.13 $70.59 $69.80 $70.59 $70.59 2,467
2025-02-27 $70.01 $70.31 $69.96 $69.97 $69.97 11,831
2025-02-26 $70.16 $70.16 $69.55 $69.66 $69.66 2,373
2025-02-25 $70.49 $70.57 $70.43 $70.55 $70.55 4,085
2025-02-24 $70.42 $70.63 $70.39 $70.39 $70.39 2,804
2025-02-21 $69.97 $70.31 $69.97 $70.17 $70.17 2,948
2025-02-20 $69.91 $70.12 $69.80 $70.12 $70.12 4,636
2025-02-19 $69.39 $69.90 $69.39 $69.90 $69.90 2,366
2025-02-18 $69.16 $69.50 $69.16 $69.50 $69.50 5,971
2025-02-14 $69.50 $69.50 $69.12 $69.15 $69.15 3,688
2025-02-13 $69.17 $69.69 $69.12 $69.69 $69.69 12,861
2025-02-12 $68.75 $69.00 $68.69 $69.00 $69.00 2,979
2025-02-11 $68.65 $69.18 $68.65 $69.17 $69.17 2,205
2025-02-10 $68.74 $68.76 $68.59 $68.70 $68.70 6,172
2025-02-07 $68.94 $68.99 $68.67 $68.67 $68.67 4,265
2025-02-06 $69.31 $69.31 $68.86 $68.92 $68.92 2,314
2025-02-05 $69.49 $69.49 $68.97 $69.30 $69.30 4,660
2025-02-04 $68.85 $68.91 $68.75 $68.83 $68.83 7,726
2025-02-03 $68.41 $69.48 $68.41 $69.26 $69.26 12,796
2025-01-31 $69.81 $69.82 $69.40 $69.40 $69.40 1,366
2025-01-30 $69.99 $70.24 $69.90 $70.12 $70.12 2,958
2025-01-29 $70.01 $70.01 $69.59 $69.59 $69.59 1,155
2025-01-28 $69.86 $70.11 $69.50 $69.51 $69.51 5,014
2025-01-27 $69.89 $70.54 $69.85 $70.51 $70.51 4,345
2025-01-24 $69.06 $69.45 $69.06 $69.37 $69.37 8,176
2025-01-23 $68.93 $69.27 $68.88 $69.27 $69.27 1,259
2025-01-22 $69.07 $69.07 $68.77 $68.77 $68.77 2,203
2025-01-21 $69.18 $69.23 $69.04 $69.20 $69.20 1,375
2025-01-17 $67.88 $68.47 $67.88 $68.32 $68.32 1,664
2025-01-16 $67.21 $67.96 $67.21 $67.92 $67.92 9,372
2025-01-15 $67.08 $67.08 $67.01 $67.01 $67.01 715
2025-01-14 $66.19 $66.65 $66.19 $66.65 $66.65 4,660
2025-01-13 $65.67 $66.09 $65.67 $66.08 $66.08 7,169
2025-01-10 $66.04 $66.42 $65.69 $65.71 $65.71 5,287
2025-01-08 $67.29 $67.29 $66.35 $66.83 $66.83 10,122
2025-01-07 $66.97 $67.07 $66.54 $66.64 $66.64 8,888
2025-01-06 $66.85 $67.00 $66.36 $66.40 $66.40 3,250
2025-01-03 $66.59 $66.87 $66.51 $66.79 $66.79 11,548
2025-01-02 $67.13 $67.13 $66.38 $66.52 $66.52 8,042
2024-12-31 $66.60 $66.76 $66.45 $66.75 $66.75 18,880
2024-12-30 $66.55 $66.71 $66.34 $66.51 $66.51 1,990
2024-12-27 $67.38 $67.38 $67.08 $67.18 $67.18 10,313
2024-12-26 $67.44 $67.51 $67.36 $67.44 $67.44 5,129
2024-12-24 $66.95 $67.30 $66.91 $67.30 $67.30 19,969
2024-12-23 $66.29 $66.88 $66.29 $66.88 $66.88 22,893
2024-12-20 $66.31 $66.86 $66.31 $66.59 $66.59 3,752
2024-12-19 $66.26 $66.36 $66.11 $66.11 $66.11 4,871
2024-12-18 $67.75 $67.81 $66.39 $66.39 $66.39 3,840
2024-12-17 $68.07 $68.07 $67.83 $67.94 $67.94 7,492
2024-12-16 $69.09 $69.09 $68.52 $68.52 $68.09 7,898
2024-12-13 $69.00 $69.33 $69.00 $69.07 $68.64 11,377
2024-12-12 $69.36 $69.45 $69.21 $69.21 $68.78 8,692
2024-12-11 $69.53 $69.63 $69.26 $69.26 $68.83 45,305
2024-12-10 $69.42 $69.99 $69.38 $69.72 $69.29 2,221
2024-12-09 $70.22 $70.22 $69.91 $69.91 $69.48 3,372
2024-12-06 $70.27 $70.35 $69.97 $69.98 $69.98 4,620
2024-12-05 $70.74 $70.74 $70.59 $70.61 $70.61 4,409
2024-12-04 $70.53 $70.68 $70.49 $70.59 $70.59 5,455
2024-12-03 $71.21 $71.21 $71.01 $71.01 $71.01 1,754
2024-12-02 $71.40 $71.45 $71.37 $71.43 $71.43 2,111
2024-11-29 $71.88 $71.93 $71.88 $71.93 $71.93 799
2024-11-27 $72.14 $72.14 $71.84 $71.86 $71.86 1,670
2024-11-26 $71.51 $71.84 $71.51 $71.84 $71.84 573
2024-11-25 $71.91 $71.92 $71.57 $71.69 $71.69 6,724
2024-11-22 $71.12 $71.26 $71.10 $71.25 $71.25 1,939
2024-11-21 $70.73 $70.73 $70.66 $70.70 $70.70 7,103
2024-11-20 $69.84 $70.15 $69.84 $70.15 $70.15 2,383
2024-11-19 $70.28 $70.31 $70.19 $70.19 $70.19 3,672
2024-11-18 $70.41 $70.65 $70.41 $70.50 $70.50 1,036
2024-11-15 $69.77 $70.12 $69.77 $70.12 $70.12 2,668
2024-11-14 $70.20 $70.22 $69.91 $69.91 $69.91 3,451
2024-11-13 $70.22 $70.39 $70.22 $70.29 $70.29 9,384
2024-11-12 $70.57 $70.57 $70.27 $70.27 $70.27 2,454
2024-11-11 $70.78 $70.82 $70.47 $70.47 $70.47 3,039
2024-11-08 $70.66 $70.66 $70.51 $70.53 $70.53 3,506
2024-11-07 $70.44 $70.52 $70.23 $70.28 $70.28 9,064
2024-11-06 $70.08 $70.25 $69.92 $70.18 $70.18 5,211
2024-11-05 $68.76 $69.17 $68.76 $69.17 $69.17 10,407
2024-11-04 $69.11 $69.11 $68.92 $68.92 $68.92 8,517
2024-11-01 $69.54 $69.54 $69.07 $69.07 $69.07 3,124
2024-10-31 $69.37 $69.52 $69.05 $69.05 $69.05 3,467
2024-10-30 $69.64 $69.64 $69.64 $69.64 $69.64 1,588
2024-10-29 $69.93 $69.93 $69.58 $69.58 $69.58 5,883
2024-10-28 $69.97 $69.97 $69.80 $69.88 $69.88 988
2024-10-25 $69.40 $69.40 $69.40 $69.40 $69.40 161
2024-10-24 $69.97 $69.98 $69.87 $69.95 $69.95 2,760
2024-10-23 $70.11 $70.15 $70.02 $70.15 $70.15 3,448
2024-10-22 $69.90 $70.18 $69.90 $70.16 $70.16 1,541
2024-10-21 $70.29 $70.29 $70.07 $70.07 $70.07 919
2024-10-18 $70.22 $70.64 $70.22 $70.64 $70.64 704
2024-10-17 $70.72 $70.72 $70.34 $70.38 $70.38 3,950
2024-10-16 $70.46 $70.55 $70.46 $70.55 $70.55 1,726
2024-10-15 $70.65 $70.65 $70.26 $70.26 $70.26 2,849
2024-10-14 $70.02 $70.18 $70.00 $70.18 $70.18 1,382
2024-10-11 $69.75 $69.75 $69.65 $69.65 $69.65 1,588
2024-10-10 $69.10 $69.10 $68.95 $68.98 $68.98 4,751
2024-10-09 $69.17 $69.17 $69.05 $69.11 $69.11 2,369
2024-10-08 $68.69 $68.80 $68.67 $68.80 $68.80 6,353
2024-10-07 $69.03 $69.03 $68.55 $68.64 $68.64 1,725
2024-10-04 $69.08 $69.24 $69.08 $69.24 $69.24 3,687
2024-10-03 $69.14 $69.14 $68.87 $68.87 $68.87 1,154
2024-10-02 $69.43 $69.43 $69.27 $69.37 $69.37 3,359
2024-10-01 $69.62 $69.87 $69.60 $69.72 $69.72 6,265
2024-09-30 $69.74 $69.96 $69.61 $69.96 $69.96 3,587
2024-09-27 $69.86 $70.59 $69.78 $69.81 $69.81 17,448
2024-09-26 $69.34 $69.37 $69.27 $69.37 $69.37 4,199
2024-09-25 $69.41 $69.41 $69.22 $69.22 $69.22 2,175
2024-09-24 $69.65 $69.76 $69.44 $69.50 $69.50 2,390
2024-09-23 $69.54 $69.64 $69.49 $69.64 $69.64 4,047
2024-09-20 $69.41 $69.77 $69.41 $69.72 $69.51 97,303
2024-09-19 $70.01 $70.01 $69.70 $69.70 $69.49 7,917
2024-09-18 $69.57 $69.63 $69.49 $69.49 $69.28 1,753
2024-09-17 $69.89 $69.89 $69.49 $69.55 $69.34 14,725
2024-09-16 $69.50 $69.75 $69.48 $69.75 $69.53 8,291
2024-09-13 $69.18 $69.18 $69.03 $69.10 $69.10 5,433
2024-09-12 $68.44 $68.89 $68.44 $68.89 $68.89 3,606
2024-09-11 $68.21 $68.72 $68.21 $68.72 $68.72 1,313
2024-09-10 $68.96 $69.10 $68.96 $69.10 $69.10 1,988
2024-09-09 $68.96 $69.42 $68.96 $69.28 $69.28 6,314
2024-09-06 $69.08 $69.08 $68.51 $68.51 $68.51 4,401
2024-09-05 $69.11 $69.14 $69.10 $69.10 $69.10 1,624
2024-09-04 $69.87 $69.87 $69.37 $69.60 $69.60 1,048
2024-09-03 $69.52 $69.61 $69.44 $69.44 $69.44 1,464
2024-08-30 $69.23 $69.67 $69.23 $69.67 $69.67 1,058
2024-08-29 $68.92 $69.18 $68.92 $69.02 $69.02 3,353
2024-08-28 $69.07 $69.07 $68.68 $68.92 $68.92 2,270
2024-08-27 $68.65 $68.81 $68.65 $68.81 $68.81 1,304
2024-08-26 $68.58 $68.96 $68.57 $68.72 $68.72 3,833
2024-08-23 $68.17 $68.30 $68.16 $68.30 $68.30 1,808
2024-08-22 $67.74 $67.82 $67.74 $67.82 $67.82 1,638
2024-08-21 $67.60 $67.70 $67.60 $67.70 $67.70 613
2024-08-20 $67.66 $67.69 $67.47 $67.47 $67.47 5,104
2024-08-19 $67.42 $67.68 $67.42 $67.56 $67.56 5,098
2024-08-16 $67.11 $67.37 $67.11 $67.33 $67.33 11,853
2024-08-15 $66.93 $67.07 $66.93 $66.95 $66.95 9,495
2024-08-14 $66.52 $66.75 $66.51 $66.65 $66.65 8,697
2024-08-13 $65.67 $66.13 $65.67 $66.13 $66.13 4,286
2024-08-12 $66.17 $66.17 $65.64 $65.66 $65.66 4,620
2024-08-09 $65.81 $66.17 $65.81 $66.06 $66.06 3,191
2024-08-08 $65.29 $65.81 $65.29 $65.81 $65.81 523
2024-08-07 $65.87 $66.07 $65.14 $65.14 $65.14 1,502
2024-08-06 $65.23 $65.74 $65.13 $65.13 $65.13 2,165
2024-08-05 $65.20 $65.20 $64.58 $64.58 $64.58 2,576
2024-08-02 $65.62 $66.06 $65.62 $66.05 $66.05 1,682
2024-08-01 $66.64 $66.64 $66.19 $66.50 $66.50 2,335
2024-07-31 $66.78 $66.81 $66.58 $66.58 $66.58 2,962
2024-07-30 $66.31 $66.47 $66.18 $66.47 $66.47 7,238
2024-07-29 $65.90 $66.22 $65.79 $66.12 $66.12 4,302
2024-07-26 $65.90 $66.04 $65.89 $65.89 $65.89 3,506
2024-07-25 $65.57 $65.66 $64.96 $64.96 $64.96 2,272
2024-07-24 $64.70 $65.00 $64.70 $64.80 $64.80 1,675
2024-07-23 $65.03 $65.03 $64.73 $64.73 $64.73 3,557
2024-07-22 $65.22 $65.23 $65.15 $65.23 $65.23 9,350
2024-07-19 $65.41 $65.41 $65.10 $65.17 $65.17 3,235
2024-07-18 $66.31 $66.31 $65.57 $65.57 $65.57 1,450
2024-07-17 $65.90 $65.94 $65.84 $65.93 $65.93 5,732
2024-07-16 $64.96 $65.23 $64.91 $65.21 $65.21 12,484
2024-07-15 $64.52 $64.58 $64.40 $64.40 $64.40 3,049
2024-07-12 $64.48 $64.48 $64.31 $64.31 $64.31 6,094
2024-07-11 $63.32 $63.82 $63.32 $63.82 $63.82 1,337
2024-07-10 $62.76 $63.14 $62.76 $63.14 $63.14 6,773
2024-07-09 $62.70 $62.82 $62.59 $62.64 $62.64 4,823
2024-07-08 $62.88 $62.90 $62.67 $62.68 $62.68 1,770
2024-07-05 $62.48 $62.79 $62.46 $62.79 $62.79 12,242
2024-07-03 $62.73 $62.73 $62.60 $62.68 $62.68 1,957
2024-07-02 $62.53 $62.70 $62.44 $62.69 $62.69 6,169
2024-07-01 $62.98 $63.29 $62.57 $62.57 $62.57 1,759
2024-06-28 $62.78 $62.82 $62.46 $62.53 $62.53 1,515
2024-06-27 $62.56 $62.65 $62.45 $62.65 $62.65 3,001
2024-06-26 $62.53 $62.77 $62.53 $62.77 $62.77 8,301
2024-06-25 $63.55 $63.55 $62.86 $62.97 $62.97 6,668
2024-06-24 $63.86 $63.86 $63.59 $63.59 $63.59 1,602
2024-06-21 $63.33 $63.59 $63.33 $63.49 $63.49 3,833
2024-06-20 $63.36 $63.49 $63.31 $63.49 $63.49 3,481
2024-06-18 $63.30 $63.30 $63.11 $63.23 $63.23 1,682
2024-06-17 $62.76 $63.03 $62.70 $62.97 $62.97 2,815
2024-06-14 $62.69 $62.83 $62.69 $62.83 $62.83 138,705
2024-06-13 $63.22 $63.22 $63.09 $63.14 $63.14 1,479
2024-06-12 $63.52 $63.52 $63.36 $63.36 $63.36 2,211
2024-06-11 $63.44 $63.53 $63.40 $63.53 $63.53 3,340
2024-06-10 $63.83 $63.96 $63.78 $63.96 $63.96 1,240
2024-06-07 $64.26 $64.26 $64.01 $64.01 $64.01 1,017
2024-06-06 $64.10 $64.10 $63.98 $64.02 $64.02 982
2024-06-05 $64.13 $64.13 $63.95 $64.04 $64.04 1,064
2024-06-04 $64.02 $64.28 $64.02 $64.25 $64.25 2,281
2024-06-03 $64.49 $64.49 $64.06 $64.20 $64.20 6,037
2024-05-31 $63.71 $64.42 $63.71 $64.42 $64.42 2,795
2024-05-30 $63.37 $63.42 $63.37 $63.41 $63.41 886
2024-05-29 $63.50 $63.50 $63.07 $63.07 $63.07 2,096
2024-05-28 $63.88 $63.88 $63.54 $63.64 $63.64 1,619
2024-05-24 $64.30 $64.33 $64.22 $64.22 $64.22 3,434
2024-05-23 $64.94 $64.95 $64.33 $64.33 $64.33 1,808
2024-05-22 $65.36 $65.36 $65.16 $65.16 $65.16 922
2024-05-21 $65.32 $65.39 $65.32 $65.39 $65.39 1,023
2024-05-20 $65.99 $65.99 $65.51 $65.51 $65.51 2,132
2024-05-17 $65.69 $65.81 $65.61 $65.81 $65.81 7,723
2024-05-16 $65.73 $65.79 $65.73 $65.78 $65.78 3,314
2024-05-15 $65.67 $65.67 $65.38 $65.57 $65.57 5,315
2024-05-14 $65.12 $65.17 $64.97 $65.17 $65.17 536
2024-05-13 $65.39 $65.39 $64.89 $64.96 $64.96 3,983
2024-05-10 $64.97 $65.03 $64.94 $65.03 $65.03 1,146
2024-05-09 $64.67 $64.80 $64.59 $64.80 $64.80 1,714
2024-05-08 $64.17 $64.40 $64.17 $64.29 $64.29 1,886
2024-05-07 $64.03 $64.15 $64.03 $64.13 $64.13 1,772
2024-05-06 $63.78 $63.78 $63.61 $63.75 $63.75 9,057
2024-05-03 $63.69 $63.78 $63.29 $63.58 $63.58 7,204
2024-05-02 $63.45 $63.45 $63.24 $63.27 $63.27 3,434
2024-05-01 $63.05 $63.29 $63.00 $63.16 $63.16 2,351
2024-04-30 $63.57 $63.57 $63.12 $63.12 $63.12 4,316
2024-04-29 $63.85 $63.86 $63.76 $63.81 $63.81 1,893
2024-04-26 $63.53 $63.53 $63.41 $63.41 $63.41 3,331
2024-04-25 $63.29 $63.52 $63.29 $63.52 $63.52 4,124
2024-04-24 $63.44 $63.76 $63.44 $63.74 $63.74 10,599
2024-04-23 $63.24 $63.73 $63.24 $63.64 $63.64 8,733
2024-04-22 $62.84 $63.40 $62.84 $63.11 $63.11 4,183
2024-04-19 $62.23 $62.57 $62.23 $62.57 $62.57 9,298
2024-04-18 $61.92 $61.99 $61.75 $61.92 $61.92 2,804
2024-04-17 $61.91 $61.91 $61.75 $61.78 $61.78 1,449
2024-04-16 $61.94 $62.03 $61.75 $61.82 $61.82 7,245
2024-04-15 $62.95 $62.95 $62.19 $62.22 $62.22 7,442
2024-04-12 $63.07 $63.07 $62.35 $62.44 $62.44 2,594
2024-04-11 $63.41 $63.52 $63.07 $63.34 $63.34 5,574
2024-04-10 $63.57 $63.77 $63.32 $63.64 $63.64 5,624
2024-04-09 $64.20 $64.40 $64.12 $64.39 $64.39 12,169
2024-04-08 $64.21 $64.34 $64.16 $64.16 $64.16 5,580
2024-04-05 $64.02 $64.21 $63.97 $64.21 $64.21 6,874
2024-04-04 $65.02 $65.02 $64.00 $64.01 $64.01 216,977
2024-04-03 $64.71 $64.71 $64.16 $64.30 $64.30 18,950
2024-04-02 $64.51 $64.51 $64.31 $64.35 $64.35 14,404
2024-04-01 $65.27 $65.27 $64.46 $64.65 $64.65 9,562
2024-03-28 $64.83 $64.97 $64.83 $64.97 $64.97 6,348
2024-03-27 $63.96 $64.49 $63.96 $64.49 $64.49 2,229
2024-03-26 $64.00 $64.00 $63.56 $63.56 $63.56 4,331
2024-03-25 $64.02 $64.02 $63.59 $63.59 $63.59 6,236
2024-03-22 $63.87 $63.89 $63.71 $63.72 $63.72 9,048
2024-03-21 $63.83 $63.92 $63.82 $63.90 $63.90 2,726
2024-03-20 $63.75 $63.90 $63.70 $63.90 $63.52 2,391
2024-03-19 $63.56 $63.66 $63.56 $63.66 $63.28 10,673
2024-03-18 $64.08 $64.08 $63.37 $63.38 $63.00 3,989
2024-03-15 $63.31 $63.47 $63.27 $63.34 $63.34 1,241
2024-03-14 $64.39 $64.39 $63.27 $63.52 $63.52 3,530
2024-03-13 $64.30 $64.35 $64.10 $64.15 $64.15 2,298
2024-03-12 $64.32 $64.32 $63.84 $64.07 $64.07 10,188
2024-03-11 $63.92 $63.99 $63.58 $63.98 $63.98 4,080
2024-03-08 $63.74 $63.79 $63.65 $63.66 $63.66 3,376
2024-03-07 $63.72 $63.72 $63.41 $63.52 $63.52 3,873
2024-03-06 $63.24 $63.38 $63.12 $63.28 $63.28 24,039
2024-03-05 $63.24 $63.30 $62.86 $62.90 $62.90 3,347
2024-03-04 $62.78 $63.05 $62.78 $63.02 $63.02 2,552
2024-03-01 $62.46 $62.69 $62.46 $62.67 $62.67 6,049
2024-02-29 $62.81 $62.81 $62.51 $62.64 $62.64 4,692
2024-02-28 $62.87 $62.87 $62.61 $62.61 $62.61 3,563
2024-02-27 $62.49 $62.64 $62.49 $62.64 $62.64 1,698
2024-02-26 $62.90 $62.90 $62.69 $62.69 $62.69 3,025
2024-02-23 $63.28 $63.28 $63.16 $63.17 $63.17 2,956
2024-02-22 $62.54 $63.02 $62.54 $62.97 $62.97 18,967
2024-02-21 $62.46 $62.71 $62.43 $62.71 $62.71 1,063
2024-02-20 $62.56 $62.56 $62.25 $62.27 $62.27 7,089
2024-02-16 $62.26 $62.39 $62.11 $62.11 $62.11 1,521
2024-02-15 $62.14 $62.20 $62.01 $62.20 $62.20 965
2024-02-14 $61.55 $61.59 $61.39 $61.57 $61.57 1,255
2024-02-13 $61.88 $61.88 $61.22 $61.44 $61.44 5,395
2024-02-12 $62.02 $62.30 $62.02 $62.19 $62.19 2,083
2024-02-09 $61.85 $62.01 $61.82 $61.88 $61.88 3,040
2024-02-08 $61.90 $62.12 $61.80 $62.12 $62.12 2,117
2024-02-07 $62.13 $62.19 $62.05 $62.08 $62.08 2,882
2024-02-06 $61.80 $62.11 $61.80 $62.07 $62.07 2,653
2024-02-05 $61.62 $61.86 $61.62 $61.67 $61.67 10,074
2024-02-02 $62.06 $62.42 $62.06 $62.30 $62.30 4,105
2024-02-01 $62.04 $62.53 $62.00 $62.53 $62.53 6,358
2024-01-31 $62.53 $62.53 $62.05 $62.05 $62.05 1,651
2024-01-30 $62.35 $62.60 $62.35 $62.58 $62.58 2,160
2024-01-29 $62.16 $62.49 $62.16 $62.49 $62.49 4,313
2024-01-26 $62.25 $62.31 $62.15 $62.29 $62.29 2,054
2024-01-25 $61.66 $62.08 $61.66 $62.08 $62.08 4,111
2024-01-24 $61.91 $61.91 $61.48 $61.49 $61.49 15,268
2024-01-23 $62.10 $62.10 $61.79 $61.91 $61.91 3,870
2024-01-22 $61.72 $61.82 $61.56 $61.68 $61.68 6,522
2024-01-19 $61.15 $61.57 $61.15 $61.51 $61.51 13,845
2024-01-18 $60.91 $61.20 $60.81 $61.20 $61.20 32,826
2024-01-17 $61.16 $61.28 $60.93 $61.12 $61.12 7,390
2024-01-16 $61.31 $61.50 $61.27 $61.38 $61.38 9,913
2024-01-12 $61.69 $61.76 $61.62 $61.70 $61.70 29,401
2024-01-11 $61.39 $61.55 $61.37 $61.55 $61.55 9,374
2024-01-10 $61.69 $61.81 $61.68 $61.81 $61.81 1,623
2024-01-09 $61.88 $61.88 $61.72 $61.85 $61.85 7,068
2024-01-08 $61.56 $61.99 $61.56 $61.99 $61.99 7,866
2024-01-05 $61.62 $61.62 $61.39 $61.59 $61.59 4,098
2024-01-04 $61.82 $61.86 $61.51 $61.51 $61.51 4,825
2024-01-03 $61.64 $61.64 $61.55 $61.55 $61.55 12,686
2024-01-02 $61.54 $61.75 $61.50 $61.64 $61.64 4,569
2023-12-29 $60.90 $61.18 $60.90 $61.13 $61.13 1,689
2023-12-28 $61.17 $61.28 $61.14 $61.21 $61.21 20,040
2023-12-27 $61.10 $61.10 $60.96 $61.10 $61.10 21,806
2023-12-26 $60.78 $61.08 $60.78 $61.00 $61.00 4,779
2023-12-22 $60.84 $60.94 $60.74 $60.79 $60.79 13,003
2023-12-21 $60.36 $60.49 $60.09 $60.49 $60.49 4,337
2023-12-20 $60.81 $60.81 $60.00 $60.02 $60.02 7,324
2023-12-19 $60.83 $60.93 $60.83 $60.93 $60.93 3,310
2023-12-18 $60.92 $60.92 $60.64 $60.66 $60.66 3,780
2023-12-15 $60.81 $60.81 $60.58 $60.74 $60.74 4,819
2023-12-14 $61.22 $61.43 $61.10 $61.15 $61.15 4,202
2023-12-13 $60.27 $61.05 $60.25 $61.05 $61.05 6,832
2023-12-12 $59.80 $60.12 $59.80 $60.12 $60.12 3,032
2023-12-11 $59.92 $59.96 $59.92 $59.96 $59.96 11,895
2023-12-08 $59.86 $59.86 $59.43 $59.56 $59.56 2,840
2023-12-07 $59.48 $59.66 $59.48 $59.57 $59.57 6,771
2023-12-06 $59.54 $59.54 $59.33 $59.37 $59.37 149,847
2023-12-05 $59.54 $59.63 $59.48 $59.48 $59.48 2,002
2023-12-04 $60.03 $60.03 $59.98 $60.03 $60.03 34,782
2023-12-01 $59.31 $59.92 $59.31 $59.92 $59.92 2,735
2023-11-30 $59.26 $59.45 $59.26 $59.45 $59.45 2,100
2023-11-29 $59.07 $59.11 $58.83 $58.91 $58.91 2,591
2023-11-28 $59.17 $59.17 $58.88 $58.88 $58.88 3,039
2023-11-27 $58.97 $59.00 $58.92 $58.98 $58.98 9,419
2023-11-24 $59.05 $59.14 $59.05 $59.07 $59.07 2,404
2023-11-22 $58.67 $58.88 $58.67 $58.88 $58.88 2,677
2023-11-21 $58.51 $58.67 $58.51 $58.61 $58.61 2,718
2023-11-20 $58.34 $58.55 $58.26 $58.41 $58.41 5,871
2023-11-17 $58.34 $58.37 $58.31 $58.32 $58.32 2,323
2023-11-16 $58.16 $58.16 $57.94 $58.09 $58.09 10,803
2023-11-15 $57.96 $58.36 $57.96 $58.16 $58.16 4,752
2023-11-14 $58.01 $58.15 $57.99 $57.99 $57.99 3,782
2023-11-13 $57.13 $57.34 $57.13 $57.25 $57.25 5,308
2023-11-10 $56.76 $57.12 $56.70 $57.12 $57.12 2,605
2023-11-09 $56.96 $57.01 $56.55 $56.55 $56.55 3,588
2023-11-08 $57.07 $57.07 $56.78 $56.93 $56.93 10,901
2023-11-07 $57.00 $57.23 $56.87 $56.87 $56.87 58,270
2023-11-06 $57.35 $57.35 $57.20 $57.25 $57.25 14,783
2023-11-03 $57.63 $57.66 $57.48 $57.48 $57.48 10,700
2023-11-02 $56.60 $57.22 $56.58 $57.20 $57.20 9,660
2023-11-01 $56.14 $56.37 $56.07 $56.33 $56.33 10,017
2023-10-31 $55.74 $56.03 $55.70 $56.03 $56.03 3,058
2023-10-30 $55.25 $55.57 $55.17 $55.52 $55.52 4,826
2023-10-27 $55.38 $55.38 $54.87 $54.87 $54.87 2,371
2023-10-26 $55.55 $56.03 $55.55 $55.75 $55.75 13,795
2023-10-25 $55.66 $55.81 $55.66 $55.76 $55.76 805
2023-10-24 $55.82 $55.94 $55.79 $55.84 $55.84 11,464
2023-10-23 $55.66 $55.86 $55.37 $55.37 $55.37 11,330
2023-10-20 $56.39 $56.39 $55.81 $55.81 $55.81 5,947
2023-10-19 $56.62 $56.81 $56.45 $56.45 $56.45 17,452
2023-10-18 $56.84 $56.99 $56.64 $56.68 $56.68 7,149
2023-10-17 $56.86 $57.38 $56.86 $57.11 $57.11 5,187
2023-10-16 $56.92 $56.97 $56.89 $56.97 $56.97 6,382
2023-10-13 $56.40 $56.40 $56.35 $56.35 $56.35 550
2023-10-12 $56.26 $56.46 $55.90 $56.13 $56.13 2,857
2023-10-11 $56.97 $56.97 $56.40 $56.63 $56.63 5,643
2023-10-10 $56.75 $57.03 $56.75 $56.92 $56.92 16,653
2023-10-09 $56.19 $56.53 $56.19 $56.53 $56.53 1,351
2023-10-06 $55.32 $56.28 $55.32 $56.28 $56.28 2,672
2023-10-05 $55.63 $55.92 $55.62 $55.83 $55.83 1,552
2023-10-04 $55.78 $56.12 $55.66 $56.11 $56.11 4,607
2023-10-03 $56.02 $56.03 $55.81 $55.97 $55.97 8,528
2023-10-02 $56.45 $56.45 $56.17 $56.39 $56.39 13,505
2023-09-29 $57.43 $57.43 $56.95 $56.95 $56.95 230
2023-09-28 $57.37 $57.39 $57.32 $57.34 $57.34 17,422
2023-09-27 $57.31 $57.31 $56.84 $57.16 $57.16 5,989
2023-09-26 $57.52 $57.52 $57.18 $57.26 $57.26 3,588
2023-09-25 $57.89 $57.89 $57.66 $57.86 $57.86 9,733
2023-09-22 $58.05 $58.08 $57.76 $57.76 $57.76 5,799
2023-09-21 $58.44 $58.44 $58.00 $58.00 $58.00 2,440
2023-09-20 $59.42 $59.47 $59.00 $59.00 $58.65 7,617
2023-09-19 $59.11 $59.21 $59.09 $59.09 $58.75 6,161
2023-09-18 $59.42 $59.42 $59.09 $59.21 $58.86 3,076
2023-09-15 $59.45 $59.51 $59.14 $59.14 $58.79 1,326
2023-09-14 $59.11 $59.56 $59.11 $59.55 $59.20 6,210
2023-09-13 $58.95 $58.95 $58.85 $58.94 $58.59 3,620
2023-09-12 $59.04 $59.12 $59.03 $59.03 $58.69 3,117
2023-09-11 $59.05 $59.09 $58.95 $58.98 $58.63 2,754
2023-09-08 $58.39 $58.78 $58.39 $58.74 $58.40 4,603
2023-09-07 $58.52 $58.80 $58.52 $58.67 $58.33 4,882
2023-09-06 $58.54 $58.63 $58.38 $58.63 $58.29 1,900
2023-09-05 $59.17 $59.17 $58.71 $58.71 $58.36 1,297
2023-09-01 $59.61 $59.61 $59.25 $59.41 $59.06 7,444
2023-08-31 $59.55 $59.57 $59.33 $59.33 $58.99 3,006
2023-08-30 $59.57 $59.57 $59.45 $59.52 $59.17 9,889
2023-08-29 $59.16 $59.42 $59.16 $59.42 $59.07 9,159
2023-08-28 $59.15 $59.15 $58.94 $59.03 $58.68 7,195
2023-08-25 $58.66 $59.01 $58.52 $58.87 $58.52 3,654
2023-08-24 $58.33 $59.00 $58.33 $58.35 $58.01 6,534
2023-08-23 $58.51 $58.62 $58.44 $58.59 $58.25 6,632
2023-08-22 $58.62 $58.62 $58.42 $58.43 $58.09 5,497
2023-08-21 $58.65 $58.80 $58.59 $58.69 $58.35 2,223
2023-08-18 $58.81 $58.93 $58.76 $58.79 $58.79 4,566
2023-08-17 $59.14 $59.25 $58.76 $58.82 $58.82 3,316
2023-08-16 $58.88 $59.31 $58.88 $58.91 $58.91 4,013
2023-08-15 $59.36 $59.39 $59.07 $59.14 $59.14 3,102
2023-08-14 $59.83 $59.84 $59.75 $59.81 $59.81 10,918
2023-08-11 $59.93 $60.09 $59.93 $60.08 $60.08 863
2023-08-10 $60.38 $60.38 $59.89 $59.92 $59.92 2,883
2023-08-09 $60.05 $60.21 $59.99 $59.99 $59.99 1,453
2023-08-08 $59.51 $59.96 $59.51 $59.96 $59.96 1,888
2023-08-07 $60.08 $60.15 $60.06 $60.15 $60.15 6,852
2023-08-04 $60.18 $60.28 $59.63 $59.63 $59.63 842
2023-08-03 $59.81 $60.12 $59.81 $60.03 $60.03 6,351
2023-08-02 $60.00 $60.35 $60.00 $60.16 $60.16 5,688
2023-08-01 $60.41 $60.57 $60.22 $60.41 $60.41 6,192
2023-07-31 $60.57 $60.61 $60.33 $60.45 $60.45 4,980
2023-07-28 $60.33 $60.65 $60.33 $60.49 $60.49 4,251
2023-07-27 $60.83 $60.83 $60.31 $60.32 $60.32 1,784
2023-07-26 $60.63 $60.96 $60.63 $60.88 $60.88 13,492
2023-07-25 $60.66 $60.91 $60.63 $60.90 $60.90 5,732
2023-07-24 $61.07 $61.19 $61.06 $61.09 $61.09 8,974
2023-07-21 $60.80 $60.94 $60.66 $60.81 $60.81 10,286
2023-07-20 $60.35 $60.62 $60.35 $60.62 $60.62 66,517
2023-07-19 $59.93 $60.01 $59.67 $59.85 $59.85 11,692
2023-07-18 $59.36 $59.75 $59.33 $59.55 $59.55 124,185
2023-07-17 $59.30 $59.30 $59.24 $59.24 $59.24 1,473
2023-07-14 $59.51 $59.58 $59.22 $59.23 $59.23 2,772
2023-07-13 $59.65 $59.79 $59.64 $59.79 $59.79 1,980
2023-07-12 $59.77 $59.80 $59.60 $59.64 $59.64 3,708
2023-07-11 $59.30 $59.46 $59.21 $59.46 $59.46 10,527
2023-07-10 $59.00 $59.27 $58.94 $59.04 $59.04 14,059
2023-07-07 $58.94 $59.27 $58.86 $58.86 $58.86 12,400
2023-07-06 $58.94 $59.04 $58.73 $59.02 $59.02 18,453
2023-07-05 $59.41 $59.49 $59.41 $59.45 $59.45 9,098
2023-07-03 $59.80 $59.80 $59.49 $59.69 $59.69 1,489
2023-06-30 $59.55 $59.82 $59.47 $59.73 $59.73 4,910
2023-06-29 $58.93 $59.12 $58.93 $59.12 $59.12 19,634
2023-06-28 $58.75 $58.75 $58.61 $58.71 $58.71 4,895
2023-06-27 $58.80 $59.04 $58.78 $59.04 $59.04 4,864
2023-06-26 $58.40 $58.79 $58.37 $58.65 $58.65 4,386
2023-06-23 $58.68 $58.68 $58.52 $58.53 $58.53 1,319
2023-06-22 $59.22 $59.22 $58.72 $58.82 $58.82 16,517
2023-06-21 $59.12 $59.17 $59.03 $59.03 $59.03 1,414
2023-06-20 $59.01 $59.16 $58.96 $59.02 $59.02 4,618
2023-06-16 $59.94 $59.94 $59.68 $59.68 $59.38 2,313
2023-06-15 $59.26 $59.67 $59.26 $59.59 $59.29 6,899
2023-06-14 $59.09 $59.09 $58.98 $58.98 $58.68 870
2023-06-13 $59.01 $59.03 $58.97 $58.98 $58.67 31,962
2023-06-12 $58.66 $58.67 $58.63 $58.67 $58.37 1,068
2023-06-09 $58.67 $58.78 $58.67 $58.76 $58.76 1,528
2023-06-08 $58.55 $58.84 $58.55 $58.77 $58.77 1,730
2023-06-07 $58.24 $58.57 $58.24 $58.56 $58.56 2,944
2023-06-06 $58.18 $58.18 $57.90 $58.10 $58.10 5,110
2023-06-05 $58.15 $58.15 $57.93 $57.93 $57.93 5,106
2023-06-02 $57.72 $58.04 $57.72 $58.04 $58.04 7,339
2023-06-01 $56.85 $57.04 $56.72 $56.97 $56.97 3,552
2023-05-31 $56.57 $56.85 $56.56 $56.68 $56.68 24,794
2023-05-30 $57.39 $57.39 $56.86 $56.93 $56.93 7,813
2023-05-26 $57.39 $57.40 $57.18 $57.24 $57.24 2,683
2023-05-25 $56.88 $57.08 $56.86 $57.05 $57.05 2,385
2023-05-24 $57.52 $57.70 $57.43 $57.43 $57.43 7,997
2023-05-23 $58.20 $58.39 $57.83 $57.83 $57.83 39,529
2023-05-22 $58.42 $58.55 $58.38 $58.38 $58.38 9,923
2023-05-19 $58.61 $58.89 $58.52 $58.66 $58.66 3,270
2023-05-18 $58.41 $58.60 $58.14 $58.60 $58.60 1,931
2023-05-17 $58.04 $58.48 $58.04 $58.40 $58.40 1,544
2023-05-16 $58.78 $58.78 $58.02 $58.02 $58.02 2,848
2023-05-15 $58.56 $59.20 $58.49 $58.63 $58.63 22,499
2023-05-12 $58.39 $58.55 $58.31 $58.55 $58.55 1,046
2023-05-11 $58.13 $58.45 $58.13 $58.45 $58.45 3,926
2023-05-10 $58.83 $59.10 $58.39 $58.76 $58.76 2,963
2023-05-09 $58.81 $58.96 $58.81 $58.90 $58.90 2,725
2023-05-08 $59.19 $59.20 $59.11 $59.11 $59.11 745
2023-05-05 $59.03 $59.17 $58.94 $59.12 $59.12 6,184
2023-05-04 $58.31 $58.37 $58.16 $58.31 $58.31 6,277
2023-05-03 $59.34 $59.35 $58.77 $58.77 $58.77 1,175
2023-05-02 $59.41 $59.41 $58.92 $59.24 $59.24 3,878
2023-05-01 $59.57 $60.08 $59.57 $59.87 $59.87 3,540
2023-04-28 $59.74 $59.83 $59.68 $59.78 $59.78 9,496
2023-04-27 $59.03 $59.45 $59.03 $59.45 $59.45 5,246
2023-04-26 $59.32 $59.35 $58.80 $58.84 $58.84 4,032
2023-04-25 $59.72 $59.79 $59.49 $59.51 $59.51 2,834
2023-04-24 $59.42 $59.89 $59.42 $59.87 $59.87 2,192
2023-04-21 $59.39 $59.55 $59.32 $59.55 $59.55 3,416
2023-04-20 $59.50 $59.58 $59.37 $59.53 $59.53 10,170
2023-04-19 $59.16 $59.65 $59.16 $59.55 $59.55 6,010
2023-04-18 $59.33 $59.53 $59.32 $59.51 $59.51 10,557
2023-04-17 $59.26 $59.52 $59.17 $59.49 $59.49 5,273
2023-04-14 $59.10 $59.57 $59.10 $59.22 $59.22 18,951
2023-04-13 $58.88 $60.37 $58.84 $59.34 $59.34 36,882
2023-04-12 $59.10 $59.41 $58.99 $58.99 $58.99 7,357
2023-04-11 $59.08 $59.22 $59.08 $59.09 $59.09 2,895
2023-04-10 $58.14 $58.77 $58.14 $58.77 $58.77 18,496
2023-04-06 $58.70 $58.86 $58.65 $58.76 $58.76 4,286
2023-04-05 $58.61 $58.66 $58.61 $58.66 $58.66 1,047
2023-04-04 $58.78 $58.78 $57.60 $58.15 $58.15 10,694
2023-04-03 $58.00 $58.59 $58.00 $58.48 $58.48 10,153
2023-03-31 $57.75 $58.03 $57.75 $58.03 $58.03 2,436
2023-03-30 $57.58 $57.58 $57.30 $57.47 $57.47 3,114
2023-03-29 $57.12 $57.32 $57.12 $57.29 $57.29 17,938
2023-03-28 $56.24 $56.81 $56.24 $56.66 $56.66 4,557
2023-03-27 $56.94 $56.94 $56.45 $56.65 $56.65 6,140
2023-03-24 $55.38 $56.06 $55.38 $56.06 $56.06 3,042
2023-03-23 $56.14 $56.33 $55.69 $55.69 $55.69 4,761
2023-03-22 $57.03 $57.10 $56.36 $56.36 $56.03 1,071
2023-03-21 $57.01 $57.20 $57.01 $57.20 $56.88 712
2023-03-20 $56.40 $56.61 $56.39 $56.59 $56.26 3,692
2023-03-17 $56.10 $56.10 $55.52 $55.67 $55.35 4,864
2023-03-16 $55.47 $56.64 $55.46 $56.54 $56.21 15,922
2023-03-15 $55.70 $56.01 $55.53 $55.89 $55.57 136,698
2023-03-14 $56.78 $56.93 $56.30 $56.62 $56.30 17,360
2023-03-13 $55.84 $56.57 $55.84 $56.00 $55.68 1,960
2023-03-10 $56.85 $57.08 $56.32 $56.37 $56.05 16,448
2023-03-09 $57.77 $57.77 $56.99 $56.99 $56.66 3,449
2023-03-08 $58.02 $58.02 $57.67 $57.89 $57.55 1,721
2023-03-07 $58.67 $58.67 $58.05 $58.05 $57.72 1,353
2023-03-06 $59.08 $59.08 $58.93 $58.99 $58.65 1,866
2023-03-03 $58.64 $59.21 $58.57 $59.00 $58.66 8,971
2023-03-02 $58.01 $58.50 $58.00 $58.44 $58.10 10,012
2023-03-01 $58.06 $58.15 $58.00 $58.14 $57.80 1,411
2023-02-28 $58.51 $58.55 $58.42 $58.45 $58.11 2,753
2023-02-27 $59.13 $59.13 $58.55 $58.60 $58.60 8,462
2023-02-24 $58.25 $58.76 $58.23 $58.68 $58.68 6,071
2023-02-23 $59.29 $59.30 $58.83 $58.97 $58.97 4,491
2023-02-22 $59.17 $59.33 $58.89 $58.95 $58.95 5,790
2023-02-21 $59.38 $59.43 $59.17 $59.17 $59.17 3,595
2023-02-17 $59.59 $59.93 $59.59 $59.93 $59.93 2,281
2023-02-16 $59.99 $60.09 $59.76 $59.76 $59.76 2,847
2023-02-15 $59.86 $60.11 $59.86 $60.11 $60.11 6,014
2023-02-14 $60.19 $60.54 $59.88 $60.17 $60.17 2,948
2023-02-13 $60.32 $60.40 $60.30 $60.39 $60.39 3,271
2023-02-10 $59.46 $59.93 $59.46 $59.89 $59.89 6,260
2023-02-09 $60.13 $60.13 $59.41 $59.48 $59.48 3,806
2023-02-08 $60.25 $60.37 $59.94 $60.03 $60.03 15,806
2023-02-07 $59.82 $60.46 $59.81 $60.44 $60.44 8,514
2023-02-06 $59.84 $60.01 $59.81 $59.98 $59.98 26,496
2023-02-03 $60.14 $60.19 $60.02 $60.12 $60.12 4,893
2023-02-02 $60.41 $60.65 $60.35 $60.49 $60.49 46,780
2023-02-01 $60.33 $60.57 $59.99 $60.40 $60.40 5,681
2023-01-31 $59.57 $60.26 $59.57 $60.26 $60.26 5,215
2023-01-30 $60.07 $60.07 $59.61 $59.61 $59.61 3,797
2023-01-27 $60.28 $60.28 $59.84 $59.89 $59.89 11,362
2023-01-26 $59.90 $60.11 $59.74 $60.11 $60.11 5,273
2023-01-25 $59.36 $59.80 $59.14 $59.80 $59.80 8,754
2023-01-24 $59.26 $59.71 $59.26 $59.62 $59.62 8,660
2023-01-23 $59.22 $59.76 $59.22 $59.43 $59.43 3,047
2023-01-20 $58.95 $59.12 $58.43 $59.12 $59.12 4,260
2023-01-19 $58.65 $58.82 $58.51 $58.58 $58.58 9,146
2023-01-18 $60.11 $60.11 $58.96 $58.96 $58.96 2,819
2023-01-17 $60.45 $60.45 $60.11 $60.11 $60.11 5,503
2023-01-13 $60.26 $60.47 $59.94 $60.47 $60.47 4,192
2023-01-12 $60.35 $60.53 $60.15 $60.33 $60.33 2,929
2023-01-11 $60.09 $60.29 $60.09 $60.29 $60.29 4,608
2023-01-10 $59.85 $60.06 $59.85 $60.06 $60.06 3,278
2023-01-09 $60.28 $60.61 $59.77 $59.79 $59.79 3,201
2023-01-06 $59.77 $60.23 $59.77 $60.23 $60.23 1,847
2023-01-05 $59.35 $59.35 $59.07 $59.11 $59.11 5,808
2023-01-04 $59.45 $59.79 $59.22 $59.47 $59.47 8,438
2023-01-03 $59.35 $59.35 $58.63 $58.91 $58.91 10,842
2022-12-30 $58.92 $58.92 $58.42 $58.80 $58.80 19,592
2022-12-29 $58.90 $59.19 $58.87 $59.03 $59.03 12,867
2022-12-28 $59.24 $59.24 $58.37 $58.45 $58.45 8,437
2022-12-27 $58.98 $59.35 $58.94 $59.18 $59.18 17,891
2022-12-23 $58.79 $58.86 $58.61 $58.86 $58.86 16,462
2022-12-22 $58.49 $58.49 $57.95 $58.49 $58.49 4,797
2022-12-21 $58.64 $58.97 $58.64 $58.97 $58.97 6,827
2022-12-20 $58.00 $58.31 $57.93 $58.21 $58.21 13,310
2022-12-19 $58.41 $58.41 $57.68 $57.87 $57.87 50,762
2022-12-16 $58.05 $58.13 $57.59 $58.08 $58.08 23,381
2022-12-15 $60.48 $60.48 $58.22 $58.56 $58.56 82,766
2022-12-14 $62.18 $62.24 $61.46 $61.59 $59.59 9,563
2022-12-13 $62.64 $62.64 $61.85 $61.85 $59.83 5,659
2022-12-12 $61.14 $61.50 $60.89 $61.50 $59.50 9,096
2022-12-09 $61.03 $61.17 $60.70 $60.70 $58.72 6,228
2022-12-08 $61.03 $61.20 $60.95 $61.03 $59.04 4,193
2022-12-07 $60.84 $60.97 $60.74 $60.80 $58.82 3,568
2022-12-06 $60.70 $61.08 $60.39 $60.65 $58.67 6,258
2022-12-05 $61.37 $61.37 $60.78 $60.90 $58.92 117,614
2022-12-02 $61.65 $61.86 $61.40 $61.78 $61.78 10,898
2022-12-01 $61.96 $61.98 $61.73 $61.87 $61.87 6,883
2022-11-30 $61.14 $61.75 $60.40 $61.75 $61.75 6,139
2022-11-29 $60.85 $60.93 $60.46 $60.80 $60.80 39,144
2022-11-28 $61.02 $61.08 $60.55 $60.55 $60.55 7,180
2022-11-25 $61.48 $61.53 $61.45 $61.45 $61.45 4,132
2022-11-23 $61.14 $61.26 $61.11 $61.23 $61.23 4,759
2022-11-22 $60.92 $61.01 $60.65 $61.00 $61.00 18,395
2022-11-21 $60.29 $60.54 $60.29 $60.49 $60.49 9,158
2022-11-18 $60.18 $60.24 $59.87 $60.15 $60.15 14,267
2022-11-17 $59.32 $59.64 $59.18 $59.55 $59.55 8,067
2022-11-16 $60.03 $60.05 $59.82 $59.83 $59.83 4,120
2022-11-15 $60.25 $60.25 $59.75 $59.88 $59.88 7,738
2022-11-14 $59.45 $60.14 $59.45 $59.45 $59.45 9,417
2022-11-11 $59.98 $59.98 $59.46 $59.81 $59.81 12,719
2022-11-10 $59.06 $59.63 $58.87 $59.63 $59.63 3,454
2022-11-09 $58.03 $58.07 $57.57 $57.58 $57.58 5,181
2022-11-08 $58.20 $58.64 $58.09 $58.32 $58.32 11,757
2022-11-07 $58.23 $58.42 $58.13 $58.35 $58.35 15,035
2022-11-04 $57.82 $58.06 $57.33 $58.02 $58.02 2,917
2022-11-03 $56.84 $57.20 $56.73 $57.11 $57.11 14,715
2022-11-02 $58.10 $58.41 $57.41 $57.41 $57.41 5,641
2022-11-01 $58.94 $58.94 $58.36 $58.36 $58.36 31,200
2022-10-31 $58.43 $58.46 $58.27 $58.36 $58.36 7,219
2022-10-28 $57.71 $58.63 $57.71 $58.61 $58.61 3,565
2022-10-27 $57.71 $57.71 $57.23 $57.23 $57.23 6,002
2022-10-26 $57.23 $57.24 $57.09 $57.09 $57.09 12,520
2022-10-25 $56.44 $56.88 $56.44 $56.84 $56.84 10,737
2022-10-24 $56.21 $56.50 $56.20 $56.31 $56.31 8,370
2022-10-21 $55.19 $55.63 $54.97 $55.63 $55.63 1,781
2022-10-20 $55.20 $55.29 $54.61 $54.61 $54.61 1,985
2022-10-19 $55.73 $55.73 $55.22 $55.31 $55.31 2,914
2022-10-18 $55.54 $55.94 $55.34 $55.57 $55.57 18,312
2022-10-17 $55.15 $55.15 $54.96 $55.00 $55.00 4,768
2022-10-14 $54.89 $55.22 $54.06 $54.20 $54.20 3,847
2022-10-13 $52.66 $55.00 $52.51 $54.82 $54.82 5,278
2022-10-12 $53.45 $53.77 $53.34 $53.34 $53.34 4,519
2022-10-11 $53.65 $53.69 $53.62 $53.69 $53.69 4,688
2022-10-10 $53.90 $53.90 $53.53 $53.73 $53.73 5,199
2022-10-07 $54.32 $54.32 $53.78 $53.78 $53.78 1,994
2022-10-06 $55.13 $55.13 $54.80 $54.80 $54.80 623
2022-10-05 $55.41 $55.87 $55.13 $55.59 $55.59 4,715
2022-10-04 $55.08 $55.66 $55.08 $55.66 $55.66 3,904
2022-10-03 $53.43 $54.38 $53.43 $54.17 $54.17 4,965
2022-09-30 $53.35 $53.96 $52.95 $52.95 $52.95 5,601
2022-09-29 $53.47 $53.71 $53.45 $53.64 $53.64 8,954
2022-09-28 $53.81 $54.37 $53.81 $54.27 $54.27 1,804
2022-09-27 $53.82 $53.99 $52.98 $53.25 $53.25 3,594
2022-09-26 $53.92 $54.05 $53.52 $53.53 $53.53 7,616
2022-09-23 $54.15 $54.23 $53.49 $54.06 $54.06 9,889
2022-09-22 $55.52 $55.52 $54.92 $55.15 $55.15 9,383
2022-09-21 $56.48 $56.63 $55.34 $55.34 $55.34 6,008
2022-09-20 $56.40 $56.40 $55.72 $56.07 $56.07 14,549
2022-09-19 $56.87 $57.06 $56.66 $57.06 $56.72 4,293
2022-09-16 $56.78 $56.78 $56.56 $56.78 $56.44 5,468
2022-09-15 $57.42 $57.53 $57.03 $57.15 $57.15 3,455
2022-09-14 $57.31 $57.53 $57.26 $57.36 $57.36 1,967
2022-09-13 $58.25 $58.25 $57.30 $57.30 $57.30 7,205
2022-09-12 $58.74 $59.14 $58.74 $58.97 $58.97 4,265
2022-09-09 $58.31 $58.44 $58.22 $58.44 $58.44 4,018
2022-09-08 $57.22 $57.79 $57.22 $57.77 $57.77 7,905
2022-09-07 $56.64 $57.44 $56.61 $57.41 $57.41 4,780
2022-09-06 $57.15 $57.15 $56.52 $56.52 $56.52 4,531
2022-09-02 $57.49 $57.79 $56.64 $56.64 $56.64 7,614
2022-09-01 $56.67 $57.06 $56.52 $57.06 $57.06 19,000
2022-08-31 $57.49 $57.49 $57.04 $57.06 $57.06 11,541
2022-08-30 $57.79 $57.79 $57.38 $57.38 $57.38 1,932
2022-08-29 $57.93 $58.38 $57.93 $58.13 $58.13 3,544
2022-08-26 $58.89 $58.89 $58.23 $58.23 $58.23 1,098
2022-08-25 $59.32 $59.63 $59.26 $59.63 $59.63 3,188
2022-08-24 $59.00 $59.13 $58.84 $59.09 $59.09 1,766
2022-08-23 $59.31 $59.31 $58.94 $59.04 $59.04 8,980
2022-08-22 $59.56 $59.56 $59.17 $59.22 $59.22 8,565
2022-08-19 $60.24 $60.24 $60.04 $60.14 $60.14 2,731
2022-08-18 $60.42 $60.61 $60.32 $60.50 $60.50 2,250
2022-08-17 $60.39 $60.51 $60.23 $60.31 $60.31 2,958
2022-08-16 $60.44 $60.65 $60.44 $60.57 $60.57 28,808
2022-08-15 $60.05 $60.35 $60.05 $60.29 $60.29 3,123
2022-08-12 $59.91 $60.23 $59.91 $60.23 $60.23 1,667
2022-08-11 $59.79 $59.83 $59.49 $59.49 $59.49 2,144
2022-08-10 $59.31 $59.35 $59.27 $59.34 $59.34 8,048
2022-08-09 $58.77 $58.78 $58.53 $58.60 $58.60 1,813
2022-08-08 $58.97 $58.97 $58.60 $58.61 $58.61 4,051
2022-08-05 $58.35 $58.50 $58.21 $58.50 $58.50 2,704
2022-08-04 $58.51 $58.51 $58.28 $58.28 $58.28 2,674
2022-08-03 $58.75 $58.82 $58.75 $58.82 $58.82 2,237
2022-08-02 $58.57 $58.69 $58.31 $58.31 $58.31 1,778
2022-08-01 $58.51 $58.79 $58.51 $58.69 $58.69 1,704
2022-07-29 $58.67 $58.95 $58.62 $58.86 $58.86 4,003
2022-07-28 $58.24 $58.47 $58.15 $58.36 $58.36 1,735
2022-07-27 $57.29 $57.97 $57.29 $57.97 $57.97 4,940
2022-07-26 $57.11 $57.41 $57.11 $57.35 $57.35 2,962
2022-07-25 $57.35 $57.49 $57.24 $57.42 $57.42 5,840
2022-07-22 $57.31 $57.34 $56.87 $56.95 $56.95 3,358
2022-07-21 $56.97 $57.22 $56.83 $57.22 $57.22 2,005
2022-07-20 $57.10 $57.29 $56.83 $57.08 $57.08 6,890
2022-07-19 $56.97 $57.32 $56.97 $57.32 $57.32 14,502
2022-07-18 $57.22 $57.22 $56.06 $56.18 $56.18 8,021
2022-07-15 $56.52 $56.64 $56.49 $56.61 $56.61 6,985
2022-07-14 $55.11 $55.72 $55.11 $55.72 $55.72 3,993
2022-07-13 $55.88 $56.54 $55.88 $56.44 $56.44 4,124
2022-07-12 $57.08 $57.19 $56.61 $56.61 $56.61 7,211
2022-07-11 $56.83 $57.08 $56.83 $56.92 $56.92 4,815
2022-07-08 $57.25 $57.48 $57.21 $57.23 $57.23 2,604
2022-07-07 $57.33 $57.33 $57.14 $57.24 $57.24 4,034
2022-07-06 $56.84 $57.19 $56.53 $56.90 $56.90 4,303
2022-07-05 $57.22 $57.22 $55.91 $56.84 $56.84 5,041
2022-07-01 $56.96 $57.53 $56.74 $57.53 $57.53 806
2022-06-30 $56.25 $56.91 $56.25 $56.71 $56.71 1,541
2022-06-29 $57.37 $57.37 $56.92 $56.93 $56.93 5,045
2022-06-28 $57.99 $57.99 $56.92 $56.92 $56.92 3,559
2022-06-27 $57.43 $57.73 $57.30 $57.44 $57.44 4,134
2022-06-24 $56.80 $57.34 $56.80 $57.33 $57.33 34,114
2022-06-23 $55.99 $56.01 $55.45 $55.92 $55.92 15,549
2022-06-22 $55.34 $56.04 $55.26 $55.77 $55.77 7,220
2022-06-21 $55.54 $55.91 $55.40 $55.89 $55.89 3,163
2022-06-17 $55.38 $55.38 $54.72 $54.75 $54.47 3,312
2022-06-16 $54.92 $55.18 $54.85 $54.95 $54.66 15,584
2022-06-15 $56.50 $56.53 $55.69 $56.17 $55.88 4,393
2022-06-14 $56.46 $56.46 $55.42 $55.79 $55.50 5,515
2022-06-13 $56.87 $56.99 $56.16 $56.36 $56.07 8,469
2022-06-10 $58.44 $58.44 $58.00 $58.03 $57.73 4,523
2022-06-09 $59.72 $59.81 $59.01 $59.01 $58.71 3,833
2022-06-08 $60.77 $60.77 $60.08 $60.16 $59.85 8,132
2022-06-07 $60.01 $60.82 $60.01 $60.82 $60.51 5,499
2022-06-06 $60.62 $60.63 $60.20 $60.29 $59.98 6,393
2022-06-03 $60.31 $60.31 $60.08 $60.08 $59.77 11,546
2022-06-02 $60.01 $60.56 $60.01 $60.56 $60.25 2,398
2022-06-01 $60.47 $60.47 $59.71 $60.09 $59.78 6,886
2022-05-31 $60.20 $61.00 $60.20 $60.70 $60.39 4,196
2022-05-27 $60.34 $60.70 $60.23 $60.70 $60.39 3,456
2022-05-26 $60.00 $60.17 $60.00 $60.01 $59.70 3,040
2022-05-25 $59.52 $59.53 $59.13 $59.50 $59.20 2,773
2022-05-24 $58.99 $59.53 $58.42 $59.34 $59.04 4,821
2022-05-23 $58.73 $59.17 $58.73 $58.99 $58.69 1,385
2022-05-20 $57.89 $57.98 $57.24 $57.98 $57.69 3,584
2022-05-19 $57.85 $57.90 $57.50 $57.85 $57.55 3,771
2022-05-18 $59.02 $59.02 $58.24 $58.24 $57.94 2,775
2022-05-17 $59.63 $59.97 $59.63 $59.89 $59.58 16,769
2022-05-16 $58.99 $59.50 $58.99 $59.08 $58.77 2,910
2022-05-13 $58.84 $58.92 $58.71 $58.89 $58.58 5,091
2022-05-12 $57.99 $58.23 $57.54 $58.11 $57.82 4,693
2022-05-11 $58.69 $58.69 $58.19 $58.19 $57.89 3,586
2022-05-10 $59.25 $59.29 $58.51 $58.51 $58.21 6,238
2022-05-09 $59.00 $59.02 $58.43 $58.53 $58.23 11,030
2022-05-06 $59.08 $59.80 $59.08 $59.67 $59.36 8,148
2022-05-05 $60.27 $60.27 $59.18 $59.50 $59.20 3,760
2022-05-04 $59.49 $60.75 $59.49 $60.75 $60.44 4,330
2022-05-03 $59.70 $59.70 $59.27 $59.30 $58.99 5,523
2022-05-02 $59.49 $59.49 $58.14 $58.84 $58.53 30,005
2022-04-29 $60.23 $60.39 $59.04 $59.04 $58.73 2,255
2022-04-28 $60.45 $60.64 $59.88 $60.64 $60.33 3,233
2022-04-27 $60.04 $60.40 $59.87 $59.87 $59.56 9,204
2022-04-26 $61.10 $61.10 $60.13 $60.13 $59.82 18,153
2022-04-25 $60.31 $61.20 $60.03 $61.11 $60.80 11,756
2022-04-22 $61.81 $61.81 $61.15 $61.15 $60.83 8,724
2022-04-21 $63.49 $63.49 $62.62 $62.62 $62.29 1,947
2022-04-20 $62.67 $63.23 $62.67 $63.04 $62.72 10,401
2022-04-19 $62.22 $62.34 $62.17 $62.28 $61.96 1,761
2022-04-18 $61.44 $61.53 $61.44 $61.53 $61.21 3,675
2022-04-14 $61.99 $62.06 $61.80 $61.80 $61.48 3,681
2022-04-13 $61.93 $62.09 $61.70 $62.09 $61.77 4,080
2022-04-12 $62.32 $62.32 $61.71 $61.71 $61.39 6,406
2022-04-11 $62.55 $62.55 $62.02 $62.02 $61.70 3,743
2022-04-08 $62.27 $62.66 $62.23 $62.41 $62.09 14,544
2022-04-07 $62.26 $62.35 $62.20 $62.20 $61.88 2,282
2022-04-06 $61.66 $62.05 $61.66 $62.00 $61.68 6,399
2022-04-05 $61.99 $62.14 $61.65 $61.65 $61.33 6,801
2022-04-04 $61.67 $61.84 $61.67 $61.77 $61.45 6,325
2022-04-01 $62.09 $62.12 $61.61 $62.12 $61.80 7,379
2022-03-31 $62.37 $62.37 $61.72 $61.72 $61.41 994
2022-03-30 $62.42 $62.44 $62.29 $62.34 $62.02 2,800
2022-03-29 $62.21 $62.34 $61.94 $62.34 $62.02 66,879
2022-03-28 $61.65 $61.81 $61.53 $61.81 $61.49 2,042
2022-03-25 $61.49 $61.77 $61.49 $61.77 $61.45 3,064
2022-03-24 $61.05 $61.10 $60.95 $61.09 $60.78 1,628
2022-03-23 $60.93 $60.95 $60.66 $60.66 $60.34 2,389
2022-03-22 $61.47 $61.47 $61.38 $61.43 $61.12 867
2022-03-21 $61.23 $61.25 $61.05 $61.25 $60.61 2,776
2022-03-18 $60.79 $61.05 $60.57 $60.97 $60.33 9,466
2022-03-17 $60.48 $60.97 $60.48 $60.95 $60.31 1,776
2022-03-16 $60.37 $60.37 $59.84 $60.32 $59.69 1,968
2022-03-15 $59.55 $59.85 $59.48 $59.83 $59.20 7,739
2022-03-14 $59.88 $59.88 $59.20 $59.26 $58.64 7,220
2022-03-11 $59.87 $59.87 $59.12 $59.12 $58.50 3,583
2022-03-10 $59.34 $59.46 $59.09 $59.40 $58.78 11,475
2022-03-09 $60.01 $60.01 $59.55 $59.57 $58.94 18,161
2022-03-08 $59.59 $59.69 $58.77 $58.77 $58.16 22,536
2022-03-07 $59.87 $59.87 $59.44 $59.44 $58.82 19,357
2022-03-04 $59.81 $60.26 $59.78 $60.26 $59.63 17,894
2022-03-03 $60.30 $60.73 $59.99 $60.47 $59.84 222,225
2022-03-02 $60.40 $60.62 $60.36 $60.37 $59.74 2,491
2022-03-01 $60.17 $60.17 $59.18 $59.34 $58.72 3,491
2022-02-28 $60.04 $60.28 $59.85 $60.28 $59.65 3,076
2022-02-25 $59.78 $60.71 $59.65 $60.71 $60.08 5,711
2022-02-24 $57.98 $59.02 $57.91 $59.02 $58.40 12,383
2022-02-23 $60.37 $60.37 $59.47 $59.47 $58.85 3,356
2022-02-22 $59.89 $60.41 $59.82 $60.06 $59.43 16,497
2022-02-18 $60.29 $60.50 $60.11 $60.21 $59.58 4,492
2022-02-17 $60.21 $60.60 $60.21 $60.25 $59.62 5,104
2022-02-16 $60.79 $60.97 $60.57 $60.92 $60.28 6,963
2022-02-15 $60.65 $60.98 $60.65 $60.73 $60.10 10,445
2022-02-14 $60.56 $60.56 $60.00 $60.26 $59.62 638
2022-02-11 $61.47 $61.55 $60.70 $60.76 $60.13 5,390
2022-02-10 $61.77 $61.89 $61.16 $61.16 $60.52 4,899
2022-02-09 $61.89 $62.03 $61.89 $61.95 $61.30 11,776
2022-02-08 $61.02 $61.62 $61.02 $61.62 $60.97 6,097
2022-02-07 $61.02 $61.28 $60.87 $60.92 $60.28 9,426
2022-02-04 $60.85 $61.35 $60.62 $61.00 $60.36 3,732
2022-02-03 $61.26 $61.27 $60.95 $60.97 $60.34 26,637
2022-02-02 $60.99 $61.36 $60.97 $61.33 $60.68 7,972
2022-02-01 $60.68 $60.87 $60.29 $60.84 $60.20 5,408
2022-01-31 $59.89 $60.63 $59.89 $60.63 $60.00 3,484
2022-01-28 $59.57 $60.18 $59.27 $60.18 $59.55 7,354
2022-01-27 $60.42 $60.86 $59.62 $59.79 $59.17 5,178
2022-01-26 $60.61 $60.70 $59.56 $59.88 $59.25 8,242
2022-01-25 $59.96 $60.56 $59.16 $60.21 $59.58 10,466
2022-01-24 $59.39 $60.28 $58.88 $60.28 $59.65 5,474
2022-01-21 $60.36 $60.92 $60.03 $60.13 $59.50 10,527
2022-01-20 $61.13 $61.65 $60.69 $60.69 $60.05 4,838
2022-01-19 $61.88 $61.88 $61.16 $61.16 $60.52 7,263
2022-01-18 $61.36 $61.85 $61.22 $61.38 $60.74 8,016
2022-01-14 $61.74 $62.39 $61.74 $62.39 $61.74 4,378
2022-01-13 $62.53 $62.75 $62.45 $62.45 $61.80 41,387
2022-01-12 $62.78 $62.78 $62.28 $62.48 $61.83 9,895
2022-01-11 $61.99 $62.39 $61.80 $62.39 $61.74 6,790
2022-01-10 $62.25 $62.25 $61.71 $62.18 $61.53 8,332
2022-01-07 $61.86 $62.34 $61.86 $62.21 $61.56 20,649
2022-01-06 $61.76 $61.93 $61.61 $61.77 $61.12 5,699
2022-01-05 $62.31 $62.43 $61.67 $61.67 $61.02 8,465
2022-01-04 $61.69 $62.09 $61.68 $61.96 $61.31 3,405
2022-01-03 $61.23 $61.38 $61.12 $61.32 $60.67 17,764
2021-12-31 $61.16 $61.37 $61.16 $61.19 $60.55 2,897
2021-12-30 $61.51 $61.54 $61.23 $61.23 $60.59 4,755
2021-12-29 $61.40 $61.51 $61.27 $61.38 $60.74 9,797
2021-12-28 $61.22 $61.24 $61.14 $61.20 $60.56 3,313
2021-12-27 $60.56 $60.97 $60.56 $60.97 $60.33 1,690
2021-12-23 $60.44 $60.51 $60.42 $60.42 $59.79 2,301
2021-12-22 $59.29 $60.10 $59.29 $60.04 $59.41 3,378
2021-12-21 $59.78 $59.86 $59.56 $59.79 $59.16 5,919
2021-12-20 $59.48 $59.48 $58.83 $59.15 $58.53 46,509
2021-12-17 $60.10 $60.25 $59.78 $59.78 $59.16 23,207
2021-12-16 $60.45 $60.61 $60.31 $60.50 $59.86 8,876
2021-12-15 $61.06 $61.51 $61.01 $61.51 $59.26 2,073
2021-12-14 $61.14 $61.40 $61.05 $61.11 $58.87 9,953
2021-12-13 $60.88 $61.33 $60.88 $61.19 $58.95 2,354
2021-12-10 $61.14 $61.18 $60.98 $61.13 $58.89 10,533
2021-12-09 $60.54 $60.79 $60.52 $60.74 $58.51 3,723
2021-12-08 $60.93 $60.94 $60.68 $60.87 $58.63 3,454
2021-12-07 $60.92 $61.97 $60.64 $60.80 $58.57 16,886
2021-12-06 $60.16 $60.62 $60.10 $60.32 $58.11 79,061
2021-12-03 $59.25 $59.36 $58.99 $59.36 $57.19 5,551
2021-12-02 $58.25 $59.67 $58.25 $59.34 $57.17 21,286
2021-12-01 $59.35 $59.58 $58.38 $58.38 $56.24 4,731
2021-11-30 $59.55 $59.57 $58.55 $58.55 $56.40 2,861
2021-11-29 $60.23 $60.30 $59.79 $60.14 $57.94 7,933
2021-11-26 $59.89 $60.03 $59.83 $59.85 $57.66 3,525
2021-11-24 $61.17 $61.21 $61.08 $61.16 $58.92 25,942
2021-11-23 $61.08 $61.27 $61.02 $61.27 $59.02 957
2021-11-22 $61.02 $61.27 $60.95 $60.95 $58.71 12,319
2021-11-19 $61.06 $61.06 $60.52 $60.52 $58.30 1,218
2021-11-18 $60.75 $60.98 $60.75 $60.93 $58.70 3,013
2021-11-17 $61.11 $61.31 $61.11 $61.31 $59.06 946
2021-11-16 $61.69 $61.78 $61.53 $61.53 $59.27 2,871
2021-11-15 $61.62 $61.62 $61.49 $61.57 $59.31 3,205
2021-11-12 $61.61 $61.71 $61.54 $61.67 $59.40 2,122
2021-11-11 $61.57 $61.58 $61.44 $61.55 $59.29 9,318
2021-11-10 $61.50 $61.89 $61.50 $61.75 $59.49 8,127
2021-11-09 $61.69 $61.73 $61.52 $61.69 $59.43 6,152
2021-11-08 $61.91 $61.91 $61.64 $61.73 $59.47 2,125
2021-11-05 $61.71 $61.74 $61.64 $61.70 $59.44 2,952
2021-11-04 $61.93 $61.94 $61.37 $61.60 $59.34 17,522
2021-11-03 $61.71 $62.06 $61.70 $61.96 $59.69 292,468
2021-11-02 $61.64 $62.03 $61.64 $61.98 $59.71 12,979
2021-11-01 $61.47 $61.63 $61.42 $61.59 $59.33 13,550
2021-10-29 $61.53 $61.53 $61.30 $61.41 $59.16 10,224
2021-10-28 $61.32 $61.49 $61.27 $61.48 $59.23 15,076
2021-10-27 $61.40 $61.41 $61.10 $61.10 $58.86 22,122
2021-10-26 $61.81 $61.93 $61.74 $61.80 $59.54 9,061
2021-10-25 $61.56 $61.91 $61.56 $61.73 $59.46 5,927
2021-10-22 $61.38 $61.89 $61.38 $61.89 $59.62 4,753
2021-10-21 $61.51 $61.64 $61.51 $61.64 $59.38 766
2021-10-20 $61.70 $61.87 $61.70 $61.77 $59.51 4,073
2021-10-19 $60.79 $61.14 $60.75 $61.14 $58.90 3,460
2021-10-18 $60.91 $60.91 $60.52 $60.58 $58.36 3,308
2021-10-15 $61.04 $61.13 $60.96 $60.97 $58.74 3,684
2021-10-14 $60.28 $60.71 $60.28 $60.68 $58.45 2,845
2021-10-13 $59.88 $59.93 $59.49 $59.88 $57.69 11,250
2021-10-12 $59.92 $59.92 $59.60 $59.72 $57.53 9,357
2021-10-11 $60.65 $60.68 $60.06 $60.06 $57.85 256,677
2021-10-08 $60.49 $60.59 $60.32 $60.44 $58.23 7,020
2021-10-07 $60.66 $60.72 $60.36 $60.40 $58.19 17,591
2021-10-06 $59.38 $60.09 $59.22 $60.08 $57.88 32,655
2021-10-05 $59.68 $60.27 $59.68 $60.00 $57.80 1,026
2021-10-04 $59.63 $59.67 $59.30 $59.45 $57.27 3,972
2021-10-01 $59.33 $60.00 $59.07 $59.75 $57.56 6,193
2021-09-30 $60.17 $60.18 $59.19 $59.19 $57.02 3,138
2021-09-29 $59.82 $60.22 $59.82 $59.91 $57.72 10,078
2021-09-28 $60.28 $60.28 $59.61 $59.71 $57.52 5,005
2021-09-27 $59.94 $60.65 $59.94 $60.34 $58.13 6,065
2021-09-24 $60.43 $60.44 $60.15 $60.21 $58.01 3,673
2021-09-23 $60.01 $60.44 $60.01 $60.19 $57.99 11,158
2021-09-22 $59.83 $59.83 $59.53 $59.53 $57.34 2,689
2021-09-21 $59.34 $59.49 $59.15 $59.15 $56.99 22,932
2021-09-20 $59.63 $59.68 $58.98 $59.59 $57.11 6,292
2021-09-17 $60.28 $60.39 $60.16 $60.25 $57.75 32,628
2021-09-16 $60.86 $60.88 $60.51 $60.66 $58.14 5,523
2021-09-15 $60.66 $61.02 $60.66 $60.90 $58.37 23,729
2021-09-14 $61.45 $61.45 $60.53 $60.58 $58.06 4,663
2021-09-13 $60.81 $61.22 $60.81 $60.97 $58.43 10,302
2021-09-10 $61.16 $61.17 $60.76 $60.76 $58.23 4,708
2021-09-09 $61.77 $61.77 $61.25 $61.25 $58.70 3,576
2021-09-08 $61.65 $61.74 $61.61 $61.65 $59.09 1,471
2021-09-07 $61.70 $61.86 $61.60 $61.60 $59.04 8,324
2021-09-03 $62.04 $62.43 $62.04 $62.27 $59.68 13,501
2021-09-02 $62.32 $62.41 $62.31 $62.40 $59.81 5,450
2021-09-01 $62.16 $62.30 $62.10 $62.17 $59.59 4,682
2021-08-31 $62.27 $62.27 $62.10 $62.22 $59.63 2,037
2021-08-30 $62.42 $62.42 $62.22 $62.22 $59.64 2,060
2021-08-27 $62.39 $62.43 $62.31 $62.37 $59.77 1,222
2021-08-26 $62.20 $62.21 $62.02 $62.02 $59.44 4,376
2021-08-25 $62.04 $62.52 $62.04 $62.34 $59.75 3,909
2021-08-24 $62.17 $62.25 $62.17 $62.17 $59.59 795
2021-08-23 $62.19 $62.31 $62.12 $62.12 $59.53 4,940
2021-08-20 $61.52 $62.04 $61.40 $62.00 $59.42 5,936
2021-08-19 $61.62 $61.65 $61.62 $61.65 $59.09 372
2021-08-18 $62.14 $62.27 $61.71 $61.71 $59.15 2,049
2021-08-17 $62.16 $62.41 $62.02 $62.41 $59.81 2,563
2021-08-16 $62.07 $62.47 $62.07 $62.47 $59.87 15,278
2021-08-13 $62.27 $62.31 $62.21 $62.21 $59.63 785
2021-08-12 $62.15 $62.23 $62.12 $62.19 $59.60 879
2021-08-11 $62.03 $62.09 $61.96 $62.07 $59.49 3,224
2021-08-10 $61.52 $61.72 $61.46 $61.64 $59.08 3,348
2021-08-09 $61.43 $61.55 $61.42 $61.43 $58.87 3,721
2021-08-06 $61.55 $61.55 $61.55 $61.55 $58.99 281
2021-08-05 $61.20 $61.28 $61.19 $61.28 $58.73 1,027
2021-08-04 $61.31 $61.31 $61.15 $61.15 $58.61 3,046
2021-08-03 $61.50 $61.72 $61.49 $61.72 $59.15 1,168
2021-08-02 $61.57 $61.59 $61.22 $61.22 $58.68 1,069
2021-07-30 $61.28 $61.38 $61.28 $61.28 $58.73 1,547
2021-07-29 $61.00 $61.50 $61.00 $61.45 $58.89 3,673
2021-07-28 $60.96 $61.08 $60.88 $60.99 $58.45 4,577
2021-07-27 $61.09 $61.14 $61.08 $61.14 $58.59 699
2021-07-26 $60.81 $60.86 $60.62 $60.78 $58.25 4,895
2021-07-23 $60.61 $60.80 $60.59 $60.74 $58.21 2,739
2021-07-22 $60.33 $60.44 $60.27 $60.31 $57.80 3,706
2021-07-21 $60.73 $60.86 $60.67 $60.67 $58.15 3,539
2021-07-20 $59.11 $60.43 $59.11 $60.24 $57.73 2,856
2021-07-19 $60.00 $60.00 $59.16 $59.37 $56.91 7,659
2021-07-16 $60.79 $60.81 $60.51 $60.51 $57.99 7,495
2021-07-15 $60.45 $60.76 $60.45 $60.69 $58.17 7,266
2021-07-14 $60.86 $60.86 $60.61 $60.76 $58.23 7,750
2021-07-13 $60.79 $60.88 $60.69 $60.69 $58.17 1,897
2021-07-12 $60.99 $61.16 $60.74 $61.02 $58.48 13,418
2021-07-09 $60.74 $60.96 $60.72 $60.87 $58.33 12,054
2021-07-08 $60.10 $60.33 $59.99 $60.13 $57.63 4,774
2021-07-07 $60.43 $60.70 $60.33 $60.67 $58.14 4,735
2021-07-06 $60.03 $60.34 $60.00 $60.34 $57.83 5,805
2021-07-02 $60.64 $60.74 $60.64 $60.73 $58.20 39,059
2021-07-01 $60.19 $60.50 $60.19 $60.44 $57.92 2,469
2021-06-30 $59.88 $60.08 $59.81 $60.08 $57.58 2,356
2021-06-29 $60.32 $60.32 $59.88 $59.90 $57.41 3,469
2021-06-28 $60.07 $60.10 $59.99 $60.02 $57.53 3,736
2021-06-25 $60.08 $60.37 $60.03 $60.37 $57.86 4,578
2021-06-24 $59.60 $60.01 $59.60 $59.93 $57.44 49,046
2021-06-23 $59.93 $59.93 $59.67 $59.67 $57.19 4,404
2021-06-22 $59.65 $60.06 $59.65 $59.95 $57.46 2,234
2021-06-21 $59.18 $60.22 $59.18 $60.17 $57.41 27,652
2021-06-18 $59.57 $59.57 $59.30 $59.30 $56.58 3,909
2021-06-17 $60.73 $60.73 $60.30 $60.39 $57.62 2,749
2021-06-16 $61.39 $61.39 $61.09 $61.09 $58.28 2,250
2021-06-15 $61.39 $61.49 $61.30 $61.49 $58.67 4,680
2021-06-14 $61.27 $61.32 $61.08 $61.28 $58.46 7,453
2021-06-11 $61.46 $61.52 $61.36 $61.52 $58.69 8,446
2021-06-10 $61.78 $61.80 $61.47 $61.47 $58.65 6,867
2021-06-09 $61.42 $61.53 $61.40 $61.40 $58.58 4,959
2021-06-08 $61.40 $61.53 $61.39 $61.49 $58.67 2,682
2021-06-07 $62.19 $62.19 $61.57 $61.63 $58.80 9,388
2021-06-04 $61.83 $61.95 $61.82 $61.92 $59.08 3,566
2021-06-03 $61.30 $61.77 $61.30 $61.67 $58.84 10,220
2021-06-02 $61.69 $61.69 $61.46 $61.50 $58.67 2,967
2021-06-01 $61.51 $61.51 $61.32 $61.36 $58.54 3,714
2021-05-28 $61.29 $61.40 $61.29 $61.34 $58.52 3,061
2021-05-27 $61.34 $61.37 $61.08 $61.18 $58.37 2,982
2021-05-26 $61.06 $61.13 $61.03 $61.04 $58.24 5,263
2021-05-25 $61.22 $61.34 $61.06 $61.06 $58.25 7,007
2021-05-24 $61.40 $61.53 $61.24 $61.28 $58.47 9,859
2021-05-21 $61.32 $61.34 $60.91 $61.13 $58.32 7,228
2021-05-20 $60.63 $61.11 $60.63 $60.96 $58.16 2,824
2021-05-19 $60.15 $60.65 $60.07 $60.65 $57.86 63,233
2021-05-18 $61.22 $61.33 $61.02 $61.02 $58.22 20,077
2021-05-17 $61.41 $61.50 $61.26 $61.38 $58.56 35,138
2021-05-14 $61.52 $61.61 $61.32 $61.50 $58.68 15,897
2021-05-13 $59.50 $61.11 $59.50 $60.94 $58.14 19,870
2021-05-12 $60.76 $60.77 $60.13 $60.13 $57.37 7,471
2021-05-11 $61.36 $61.36 $60.70 $60.76 $57.97 11,904
2021-05-10 $61.86 $62.11 $61.60 $61.60 $58.77 26,764
2021-05-07 $61.31 $61.44 $61.23 $61.44 $58.62 3,457
2021-05-06 $60.71 $61.19 $60.70 $61.19 $58.38 7,428
2021-05-05 $60.43 $60.71 $60.31 $60.63 $57.84 6,500
2021-05-04 $60.07 $60.27 $60.07 $60.27 $57.50 5,215
2021-05-03 $60.17 $60.40 $60.16 $60.22 $57.46 11,174
2021-04-30 $59.93 $59.94 $59.76 $59.77 $57.02 5,475
2021-04-29 $59.89 $60.17 $59.89 $60.12 $57.36 10,565
2021-04-28 $59.67 $59.67 $59.58 $59.59 $56.86 3,990
2021-04-27 $59.42 $59.52 $59.40 $59.50 $56.77 2,502
2021-04-26 $59.83 $59.83 $59.35 $59.35 $56.62 5,014
2021-04-23 $59.53 $59.66 $59.50 $59.50 $56.77 3,417
2021-04-22 $59.49 $59.67 $59.29 $59.29 $56.56 3,339
2021-04-21 $59.59 $59.80 $59.53 $59.76 $57.02 13,427
2021-04-20 $59.32 $59.37 $59.32 $59.35 $56.62 4,290
2021-04-19 $59.49 $59.56 $59.43 $59.54 $56.80 29,469
2021-04-16 $59.70 $59.70 $59.37 $59.57 $56.83 8,918
2021-04-15 $59.07 $59.33 $59.07 $59.26 $56.54 16,280
2021-04-14 $58.80 $59.05 $58.80 $58.94 $56.23 6,475
2021-04-13 $58.91 $58.91 $58.60 $58.84 $56.13 15,516
2021-04-12 $58.98 $59.00 $58.85 $58.95 $56.24 8,635
2021-04-09 $58.80 $58.89 $58.63 $58.89 $56.18 9,173
2021-04-08 $58.60 $58.68 $58.52 $58.65 $55.95 21,549
2021-04-07 $58.55 $58.61 $58.50 $58.58 $55.89 2,638
2021-04-06 $58.66 $58.81 $58.64 $58.66 $55.97 11,775
2021-04-05 $58.51 $58.87 $58.50 $58.74 $56.04 8,676
2021-04-01 $57.87 $58.10 $57.84 $58.09 $55.42 3,892
2021-03-31 $58.40 $58.40 $57.95 $57.95 $55.29 3,060
2021-03-30 $58.40 $58.40 $58.08 $58.22 $55.55 11,627
2021-03-29 $58.07 $58.51 $57.97 $58.38 $55.70 5,608
2021-03-26 $57.64 $58.18 $57.64 $58.18 $55.51 4,366
2021-03-25 $56.56 $57.31 $56.55 $57.30 $54.67 10,082
2021-03-24 $56.92 $57.01 $56.65 $56.65 $54.05 5,848
2021-03-23 $56.64 $57.09 $56.49 $56.49 $53.89 3,055
2021-03-22 $57.01 $57.23 $57.01 $57.20 $54.32 4,183
2021-03-19 $57.66 $57.66 $57.04 $57.20 $54.32 4,349
2021-03-18 $57.87 $58.04 $57.37 $57.42 $54.53 4,630
2021-03-17 $57.66 $57.68 $57.42 $57.61 $54.71 12,053
2021-03-16 $57.51 $57.59 $57.46 $57.59 $54.70 12,378
2021-03-15 $57.85 $57.85 $57.42 $57.78 $54.87 6,859
2021-03-12 $57.51 $57.59 $57.45 $57.58 $54.68 14,456
2021-03-11 $57.13 $57.50 $57.12 $57.23 $54.35 14,592
2021-03-10 $57.04 $57.51 $57.01 $57.35 $54.47 8,151
2021-03-09 $56.89 $57.21 $56.70 $56.70 $53.85 4,240
2021-03-08 $56.84 $57.40 $56.78 $56.89 $54.03 5,263
2021-03-05 $55.71 $56.50 $55.58 $56.50 $53.66 89,392
2021-03-04 $55.94 $55.94 $54.81 $55.07 $52.30 4,648
2021-03-03 $56.02 $56.06 $55.70 $55.73 $52.93 2,092
2021-03-02 $55.50 $56.06 $55.50 $55.82 $53.01 10,818
2021-03-01 $55.82 $56.09 $55.65 $55.71 $52.91 19,306
2021-02-26 $55.54 $55.55 $54.78 $54.78 $52.03 6,072
2021-02-25 $56.48 $56.51 $55.67 $55.73 $52.93 16,805
2021-02-24 $56.10 $56.49 $55.89 $56.42 $53.59 7,133
2021-02-23 $55.70 $56.07 $55.70 $55.95 $53.14 10,547
2021-02-22 $55.45 $55.82 $55.24 $55.72 $52.92 6,763
2021-02-19 $55.78 $55.79 $55.49 $55.49 $52.70 5,649
2021-02-18 $55.23 $55.77 $55.23 $55.67 $52.87 3,021
2021-02-17 $55.57 $55.89 $55.54 $55.84 $53.04 20,968
2021-02-16 $55.79 $55.79 $55.52 $55.64 $52.85 7,997
2021-02-12 $54.87 $55.47 $54.87 $55.47 $52.68 5,420
2021-02-11 $55.38 $55.43 $55.10 $55.26 $52.48 10,641
2021-02-10 $55.17 $55.44 $55.17 $55.23 $52.46 4,283
2021-02-09 $55.34 $55.45 $55.22 $55.32 $52.54 7,878
2021-02-08 $55.25 $55.38 $55.24 $55.38 $52.60 5,189
2021-02-05 $55.31 $55.31 $54.97 $55.03 $52.26 8,149
2021-02-04 $54.67 $54.83 $54.27 $54.81 $52.05 19,761
2021-02-03 $54.37 $54.39 $54.34 $54.37 $51.63 1,147
2021-02-02 $53.96 $54.44 $53.81 $54.33 $51.60 11,088
2021-02-01 $53.62 $53.88 $53.41 $53.64 $50.94 11,351
2021-01-29 $53.57 $53.82 $53.19 $53.42 $50.73 22,096
2021-01-28 $54.41 $54.65 $54.27 $54.27 $51.54 2,728
2021-01-27 $54.22 $54.22 $53.54 $53.54 $50.85 5,602
2021-01-26 $54.94 $54.99 $54.86 $54.86 $52.11 2,893
2021-01-25 $54.81 $55.02 $54.63 $55.02 $52.25 11,256
2021-01-22 $54.85 $55.02 $54.85 $55.02 $52.25 3,835
2021-01-21 $55.61 $55.61 $55.05 $55.17 $52.39 7,545
2021-01-20 $55.28 $55.49 $55.25 $55.47 $52.68 31,470
2021-01-19 $55.59 $55.59 $55.42 $55.42 $52.64 9,612
2021-01-15 $55.41 $55.41 $55.05 $55.13 $52.36 21,796
2021-01-14 $55.60 $55.83 $55.58 $55.58 $52.79 32,546
2021-01-13 $55.35 $55.58 $55.35 $55.47 $52.68 1,813
2021-01-12 $55.21 $55.47 $55.21 $55.47 $52.68 1,552
2021-01-11 $55.24 $55.25 $55.07 $55.15 $52.37 5,270
2021-01-08 $55.46 $55.46 $55.23 $55.35 $52.57 10,290
2021-01-07 $55.45 $55.49 $55.14 $55.22 $52.44 2,193
2021-01-06 $54.93 $55.36 $54.93 $55.07 $52.30 5,472
2021-01-05 $53.60 $54.20 $53.60 $54.00 $51.29 4,736
2021-01-04 $53.53 $53.76 $53.49 $53.76 $51.06 1,007
2020-12-31 $53.91 $54.36 $53.90 $54.36 $51.63 2,169
2020-12-30 $54.14 $54.14 $54.04 $54.04 $51.32 1,490
2020-12-29 $53.92 $53.92 $53.78 $53.81 $51.10 1,738
2020-12-28 $54.00 $54.00 $53.76 $53.76 $51.06 8,457
2020-12-24 $53.32 $53.46 $53.32 $53.46 $50.77 4,365
2020-12-23 $53.36 $53.54 $53.36 $53.38 $50.70 5,431
2020-12-22 $53.34 $53.35 $53.02 $53.02 $50.35 22,506
2020-12-21 $52.72 $53.32 $52.72 $53.29 $50.61 1,107
2020-12-18 $53.68 $53.76 $53.58 $53.72 $51.02 2,472
2020-12-17 $53.43 $54.11 $53.43 $54.07 $51.35 12,945
2020-12-16 $53.99 $53.99 $53.80 $53.80 $50.92 8,910
2020-12-15 $53.87 $53.95 $53.87 $53.90 $51.01 5,397
2020-12-14 $54.23 $54.23 $53.30 $53.33 $50.47 3,148
2020-12-11 $53.66 $54.01 $53.59 $53.94 $51.05 17,416
2020-12-10 $53.91 $53.98 $53.68 $53.90 $51.01 23,093
2020-12-09 $53.85 $53.95 $53.79 $53.95 $51.06 13,510
2020-12-08 $53.51 $53.95 $53.51 $53.89 $51.00 8,982
2020-12-07 $53.75 $53.84 $53.66 $53.66 $50.79 7,657
2020-12-04 $53.79 $54.08 $53.76 $54.08 $51.18 37,048
2020-12-03 $53.47 $53.67 $53.35 $53.43 $50.57 469,715
2020-12-02 $53.41 $53.49 $53.28 $53.49 $50.62 31,023
2020-12-01 $53.51 $53.67 $53.33 $53.33 $50.47 7,544
2020-11-30 $53.20 $53.20 $52.85 $52.86 $50.03 1,329
2020-11-27 $53.55 $53.60 $53.39 $53.39 $50.52 1,719
2020-11-25 $53.39 $53.59 $53.39 $53.54 $50.67 7,981
2020-11-24 $53.48 $53.81 $53.48 $53.76 $50.88 7,815
2020-11-23 $52.74 $52.74 $52.29 $52.62 $49.80 5,007
2020-11-20 $52.20 $52.30 $52.16 $52.17 $49.38 11,347
2020-11-19 $52.03 $52.46 $52.03 $52.41 $49.60 5,218
2020-11-18 $53.16 $53.16 $52.34 $52.34 $49.53 2,055
2020-11-17 $53.25 $53.25 $52.75 $52.92 $50.08 6,325
2020-11-16 $53.10 $53.31 $53.09 $53.22 $50.37 4,852
2020-11-13 $52.25 $52.53 $52.25 $52.53 $49.71 998
2020-11-12 $51.92 $51.92 $51.44 $51.57 $48.81 6,421
2020-11-11 $53.03 $53.08 $52.13 $52.17 $49.38 4,269
2020-11-10 $51.90 $52.47 $51.90 $52.47 $49.66 3,590
2020-11-09 $52.37 $52.59 $51.80 $51.80 $49.02 1,807
2020-11-06 $49.03 $49.51 $49.03 $49.35 $46.70 2,046
2020-11-05 $49.40 $49.40 $49.27 $49.28 $46.63 4,389
2020-11-04 $48.82 $49.12 $48.44 $48.44 $45.84 10,453
2020-11-03 $48.58 $48.90 $48.58 $48.74 $46.12 18,813
2020-11-02 $47.42 $47.86 $47.24 $47.79 $45.23 719,324
2020-10-30 $46.82 $46.89 $46.58 $46.83 $44.32 37,687
2020-10-29 $46.70 $47.11 $46.70 $47.11 $44.58 205
2020-10-28 $47.68 $47.68 $46.76 $46.76 $44.25 9,301
2020-10-27 $48.69 $48.69 $48.22 $48.22 $45.63 7,631
2020-10-26 $48.69 $48.69 $48.43 $48.64 $46.03 1,713
2020-10-23 $49.61 $49.61 $49.57 $49.57 $46.91 238
2020-10-22 $49.44 $49.44 $49.44 $49.44 $46.79 66
2020-10-21 $49.01 $49.02 $49.01 $49.02 $46.39 170
2020-10-20 $49.33 $49.33 $49.07 $49.07 $46.44 278
2020-10-19 $49.33 $49.34 $48.82 $48.82 $46.20 10,585
2020-10-16 $49.29 $49.63 $49.29 $49.52 $46.86 5,672
2020-10-15 $49.06 $49.30 $48.99 $49.24 $46.60 7,289
2020-10-14 $49.63 $49.63 $49.23 $49.28 $46.63 2,987
2020-10-13 $49.58 $49.58 $49.32 $49.46 $46.81 3,090
2020-10-12 $49.97 $50.08 $49.97 $50.06 $47.38 2,270
2020-10-09 $49.58 $49.82 $49.58 $49.71 $47.04 626
2020-10-08 $49.25 $49.44 $49.25 $49.44 $46.79 1,193
2020-10-07 $48.92 $49.01 $48.72 $49.01 $46.38 4,236
2020-10-06 $48.76 $49.03 $48.30 $48.34 $45.74 2,419
2020-10-05 $48.38 $48.62 $48.38 $48.62 $46.01 4,228
2020-10-02 $47.69 $48.19 $47.69 $48.00 $45.42 2,102
2020-10-01 $48.16 $48.16 $47.80 $47.80 $45.23 1,533
2020-09-30 $47.27 $48.21 $47.27 $47.94 $45.37 5,775
2020-09-29 $47.75 $47.75 $47.35 $47.46 $44.91 14,374
2020-09-28 $47.59 $47.80 $47.59 $47.68 $45.12 14,187
2020-09-25 $46.63 $47.04 $46.41 $47.04 $44.51 13,506
2020-09-24 $46.36 $46.64 $46.29 $46.64 $44.14 1,548
2020-09-23 $47.36 $47.37 $46.58 $46.58 $44.08 4,105
2020-09-22 $47.25 $47.35 $47.17 $47.35 $44.81 1,683
2020-09-21 $47.62 $47.62 $47.09 $47.37 $44.62 900
2020-09-18 $48.79 $48.82 $48.34 $48.43 $45.61 3,258
2020-09-17 $48.50 $48.77 $48.40 $48.75 $45.91 1,154
2020-09-16 $49.20 $49.20 $48.90 $48.90 $46.06 1,734
2020-09-15 $49.04 $49.04 $48.82 $48.82 $45.98 18,858
2020-09-14 $48.87 $48.93 $48.85 $48.85 $46.01 2,420
2020-09-11 $48.25 $48.54 $48.25 $48.42 $45.60 2,639
2020-09-10 $49.13 $49.13 $48.22 $48.22 $45.42 7,710
2020-09-09 $48.79 $49.07 $48.72 $48.72 $45.89 6,647
2020-09-08 $48.77 $48.77 $47.98 $48.06 $45.27 4,112
2020-09-04 $48.63 $49.08 $48.59 $48.83 $45.99 1,949
2020-09-03 $50.13 $50.13 $48.71 $48.92 $46.08 4,919
2020-09-02 $49.65 $49.97 $49.61 $49.92 $47.02 9,103
2020-09-01 $49.05 $49.05 $48.91 $49.02 $46.17 2,008
2020-08-31 $49.27 $49.27 $49.00 $49.06 $46.21 5,781
2020-08-28 $48.95 $49.28 $48.95 $49.27 $46.41 2,712
2020-08-27 $49.07 $49.18 $49.05 $49.11 $46.25 1,852
2020-08-26 $48.68 $48.87 $48.68 $48.85 $46.01 1,268
2020-08-25 $49.27 $49.27 $48.67 $48.80 $45.96 2,436
2020-08-24 $48.79 $49.08 $48.48 $49.08 $46.23 44,084
2020-08-21 $48.07 $48.25 $48.05 $48.25 $45.44 5,817
2020-08-20 $48.30 $48.34 $48.25 $48.27 $45.46 9,855
2020-08-19 $48.74 $48.74 $48.45 $48.45 $45.63 7,926
2020-08-18 $48.70 $48.76 $48.61 $48.61 $45.79 7,251
2020-08-17 $48.90 $48.99 $48.72 $48.83 $45.99 18,759
2020-08-14 $48.84 $49.12 $48.82 $48.85 $46.01 63,992
2020-08-13 $49.29 $49.29 $48.95 $48.98 $46.13 6,282
2020-08-12 $49.37 $49.57 $49.37 $49.41 $46.54 1,911
2020-08-11 $49.71 $49.71 $48.92 $48.92 $46.08 8,888
2020-08-10 $48.81 $48.97 $48.81 $48.93 $46.09 11,704
2020-08-07 $47.72 $48.60 $47.72 $48.59 $45.76 17,767
2020-08-06 $48.28 $48.28 $47.91 $48.09 $45.29 1,165
2020-08-05 $48.19 $48.20 $48.11 $48.15 $45.36 2,777
2020-08-04 $47.74 $47.89 $47.69 $47.82 $45.04 5,967
2020-08-03 $47.78 $47.98 $47.78 $47.88 $45.10 3,163
2020-07-31 $47.31 $47.58 $47.10 $47.58 $44.81 8,446
2020-07-30 $48.00 $48.00 $47.75 $47.75 $44.97 742
2020-07-29 $47.85 $48.04 $47.85 $48.04 $45.25 454
2020-07-28 $47.74 $47.74 $47.49 $47.49 $44.73 343
2020-07-27 $47.76 $47.76 $47.40 $47.62 $44.85 1,482
2020-07-24 $47.72 $47.72 $47.57 $47.58 $44.81 2,366
2020-07-23 $48.15 $48.15 $47.91 $47.91 $45.13 301
2020-07-22 $47.52 $47.84 $47.45 $47.84 $45.06 4,154
2020-07-21 $47.61 $47.81 $47.56 $47.56 $44.80 1,976
2020-07-20 $47.14 $47.21 $47.07 $47.11 $44.37 4,300
2020-07-17 $47.36 $47.52 $47.29 $47.52 $44.76 5,900
2020-07-16 $47.22 $47.23 $47.17 $47.19 $44.45 800
2020-07-15 $46.99 $47.13 $46.99 $47.09 $44.36 6,200
2020-07-14 $46.13 $46.60 $46.13 $46.60 $43.89 1,400
2020-07-13 $45.91 $46.16 $45.87 $45.87 $43.20 900
2020-07-10 $45.18 $45.53 $45.18 $45.53 $42.89 2,600
2020-07-09 $44.94 $45.05 $44.87 $44.90 $42.29 800
2020-07-08 $45.28 $45.46 $45.28 $45.46 $42.82 400
2020-07-07 $45.11 $45.50 $45.11 $45.26 $42.63 5,307
2020-07-06 $45.76 $45.76 $45.76 $45.76 $43.10 200
2020-07-02 $45.73 $45.76 $45.28 $45.28 $42.65 1,000
2020-07-01 $45.56 $45.56 $45.01 $45.01 $42.39 597
2020-06-30 $44.98 $45.15 $44.98 $45.15 $42.52 800
2020-06-29 $44.49 $44.50 $44.42 $44.42 $41.84 770
2020-06-26 $44.48 $44.48 $43.80 $43.89 $41.34 1,247
2020-06-25 $44.25 $44.61 $44.25 $44.61 $42.02 1,146
2020-06-24 $44.95 $44.96 $44.36 $44.36 $41.78 2,400
2020-06-23 $45.79 $45.79 $45.57 $45.57 $42.92 300
2020-06-22 $45.43 $45.57 $45.43 $45.57 $42.87 300
2020-06-19 $45.93 $45.93 $45.67 $45.69 $42.98 900
2020-06-18 $45.84 $45.84 $45.84 $45.84 $43.13 16
2020-06-17 $46.11 $46.11 $45.96 $45.96 $43.24 311
2020-06-16 $46.61 $46.65 $45.60 $46.03 $43.30 2,800
2020-06-15 $44.06 $45.43 $44.06 $45.43 $42.74 13,719
2020-06-12 $45.61 $45.61 $44.74 $45.11 $42.44 1,517
2020-06-11 $45.86 $45.86 $44.49 $44.51 $41.87 3,891
2020-06-10 $47.80 $47.80 $47.18 $47.18 $44.38 2,600
2020-06-09 $48.08 $48.10 $47.86 $47.86 $45.03 5,700
2020-06-08 $48.62 $48.73 $48.48 $48.69 $45.81 6,000
2020-06-05 $48.17 $48.40 $48.17 $48.22 $45.36 9,000
2020-06-04 $46.71 $46.90 $46.71 $46.90 $44.12 1,370,200
2020-06-03 $46.53 $46.95 $46.53 $46.89 $44.11 1,700
2020-06-02 $45.80 $45.97 $45.80 $45.96 $43.24 49,387
2020-06-01 $45.61 $45.63 $45.56 $45.62 $42.92 928
2020-05-29 $45.16 $45.60 $45.16 $45.60 $42.90 1,034
2020-05-28 $45.95 $45.97 $45.61 $45.61 $42.91 400
2020-05-27 $45.37 $45.40 $44.87 $45.40 $42.71 3,562
2020-05-26 $44.47 $44.47 $44.47 $44.47 $41.83 338
2020-05-22 $43.44 $43.57 $43.43 $43.57 $40.98 700
2020-05-21 $43.57 $43.57 $43.51 $43.52 $40.94 364
2020-05-20 $44.94 $44.94 $43.65 $43.79 $41.20 3,684
2020-05-19 $43.50 $43.71 $43.24 $43.24 $40.67 11,500
2020-05-18 $43.32 $44.04 $43.32 $43.88 $41.28 5,100
2020-05-15 $41.88 $42.09 $41.88 $42.09 $39.60 3,724
2020-05-14 $40.83 $42.09 $40.74 $42.09 $39.59 2,188
2020-05-13 $42.30 $42.30 $41.59 $41.69 $39.22 2,600
2020-05-12 $43.24 $43.24 $42.58 $42.58 $40.05 900
2020-05-11 $43.74 $43.74 $43.74 $43.74 $41.15 147
2020-05-08 $43.33 $43.74 $43.33 $43.74 $41.15 5,483
2020-05-07 $43.23 $43.29 $42.90 $42.90 $40.36 2,528
2020-05-06 $42.94 $42.94 $42.55 $42.58 $40.06 5,900
2020-05-05 $43.50 $43.59 $43.28 $43.28 $40.71 2,500
2020-05-04 $43.05 $43.05 $42.63 $42.94 $40.40 1,687
2020-05-01 $43.80 $43.80 $43.00 $43.07 $40.51 4,627
2020-04-30 $44.55 $44.62 $44.37 $44.50 $41.86 2,400
2020-04-29 $45.17 $45.54 $45.17 $45.25 $42.57 4,700
2020-04-28 $45.13 $45.25 $44.57 $44.57 $41.93 1,900
2020-04-27 $44.19 $44.78 $44.19 $44.65 $42.00 6,900
2020-04-24 $43.35 $43.65 $43.35 $43.65 $41.07 500
2020-04-23 $43.34 $43.77 $43.08 $43.08 $40.52 8,168
2020-04-22 $43.10 $43.20 $42.98 $43.06 $40.51 5,600
2020-04-21 $42.95 $42.95 $42.45 $42.51 $39.99 25,240
2020-04-20 $43.94 $44.01 $43.52 $43.54 $40.96 2,910
2020-04-17 $43.66 $44.17 $43.48 $44.17 $41.56 4,167
2020-04-16 $42.88 $42.91 $42.25 $42.60 $40.08 6,300
2020-04-15 $43.47 $43.47 $42.55 $42.72 $40.19 8,761
2020-04-14 $44.45 $44.45 $43.64 $44.04 $41.43 126,308
2020-04-13 $45.01 $46.06 $42.70 $43.06 $40.51 16,668
2020-04-09 $43.95 $44.41 $43.52 $43.87 $41.27 8,416
2020-04-08 $41.27 $42.86 $41.27 $42.86 $40.32 1,000
2020-04-07 $42.50 $42.73 $41.35 $41.35 $38.90 2,594
2020-04-06 $40.15 $41.40 $40.10 $41.40 $38.95 2,100
2020-04-03 $39.43 $39.43 $38.40 $38.73 $36.43 6,133
2020-04-02 $38.38 $39.41 $38.38 $39.41 $37.07 126,954

American Century Focused Large Cap Value ETF (FLV) News Headlines

Recent American Century Focused Large Cap Value ETF (FLV) News
Similar Companies to American Century Focused Large Cap Value ETF (FLV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.