American Century Low Volatility ETF (LVOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.47 ($0.55) 1.09%
American Century Low Volatility ETF - Daily Information
Click for more stock information on American Century Low Volatility ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.94 |
| Previous Close | $51.47 |
| High | $51.47 |
| Low | $50.94 |
| Adjusted Open | $50.94 |
| Previous Adjusted Close | $51.47 |
| Adjusted High | $51.47 |
| Adjusted Low | $50.94 |
About American Century Low Volatility ETF (LVOL)
American Century Low Volatility ETF
Invest in American Century Low Volatility ETF (LVOL)
Historical Stock Data for American Century Low Volatility ETF (LVOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $50.94 | $51.47 | $50.94 | $51.47 | $51.47 | 12,990 |
| 2025-04-21 | $50.94 | $50.95 | $50.92 | $50.92 | $50.92 | 1,536 |
| 2025-04-17 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 5 |
| 2025-04-16 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 46 |
| 2025-04-15 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 3 |
| 2025-04-14 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 169 |
| 2025-04-11 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 160 |
| 2025-04-10 | $50.93 | $50.97 | $50.93 | $50.97 | $50.97 | 370 |
| 2025-04-09 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 61 |
| 2025-04-08 | $48.59 | $48.59 | $48.49 | $48.49 | $48.49 | 276 |
| 2025-04-07 | $50.55 | $50.55 | $49.26 | $49.26 | $49.26 | 575 |
| 2025-04-04 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 10 |
| 2025-04-03 | $53.00 | $53.09 | $52.78 | $52.78 | $52.78 | 215 |
| 2025-04-02 | $53.59 | $54.56 | $53.59 | $54.56 | $54.56 | 101,202 |
| 2025-04-01 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 21 |
| 2025-03-31 | $53.40 | $54.19 | $53.40 | $54.19 | $54.19 | 2,028 |
| 2025-03-28 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 5 |
| 2025-03-27 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 22 |
| 2025-03-26 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 6 |
| 2025-03-25 | $54.40 | $54.40 | $54.36 | $54.36 | $54.36 | 879 |
| 2025-03-24 | $54.25 | $54.39 | $54.25 | $54.39 | $54.26 | 424 |
| 2025-03-21 | $53.63 | $53.63 | $53.63 | $53.63 | $53.51 | 139 |
| 2025-03-20 | $53.68 | $53.68 | $53.68 | $53.68 | $53.56 | 139 |
| 2025-03-19 | $53.98 | $53.98 | $53.98 | $53.98 | $53.85 | 11 |
| 2025-03-18 | $53.59 | $53.59 | $53.56 | $53.56 | $53.44 | 640 |
| 2025-03-17 | $53.96 | $53.96 | $53.96 | $53.96 | $53.84 | 58 |
| 2025-03-14 | $53.30 | $53.49 | $53.30 | $53.49 | $53.37 | 588 |
| 2025-03-13 | $52.91 | $52.91 | $52.72 | $52.72 | $52.60 | 1,017 |
| 2025-03-12 | $53.54 | $53.54 | $53.42 | $53.43 | $53.31 | 345 |
| 2025-03-11 | $53.81 | $53.81 | $53.81 | $53.81 | $53.69 | 8 |
| 2025-03-10 | $54.62 | $54.62 | $54.62 | $54.62 | $54.49 | 1 |
| 2025-03-07 | $55.67 | $55.67 | $55.67 | $55.67 | $55.54 | 404 |
| 2025-03-06 | $55.56 | $55.56 | $55.49 | $55.49 | $55.37 | 3,459 |
| 2025-03-05 | $56.13 | $56.13 | $56.13 | $56.13 | $56.01 | 2,365 |
| 2025-03-04 | $55.67 | $55.67 | $55.58 | $55.58 | $55.45 | 2,365 |
| 2025-03-03 | $56.72 | $56.81 | $56.28 | $56.28 | $56.15 | 341 |
| 2025-02-28 | $56.66 | $56.66 | $56.66 | $56.66 | $56.53 | 194 |
| 2025-02-27 | $55.99 | $55.99 | $55.99 | $55.99 | $55.86 | 94 |
| 2025-02-26 | $56.25 | $56.25 | $56.25 | $56.25 | $56.12 | 96 |
| 2025-02-25 | $56.40 | $56.58 | $56.40 | $56.58 | $56.45 | 5,843 |
| 2025-02-24 | $56.34 | $56.54 | $56.34 | $56.34 | $56.21 | 950 |
| 2025-02-21 | $56.32 | $56.32 | $56.32 | $56.32 | $56.19 | 4 |
| 2025-02-20 | $56.78 | $56.91 | $56.78 | $56.91 | $56.78 | 166 |
| 2025-02-19 | $56.84 | $57.13 | $56.84 | $57.13 | $57.00 | 131 |
| 2025-02-18 | $56.71 | $56.85 | $56.71 | $56.85 | $56.72 | 100 |
| 2025-02-14 | $57.07 | $57.07 | $56.95 | $56.95 | $56.82 | 139 |
| 2025-02-13 | $56.62 | $57.11 | $56.62 | $57.11 | $56.98 | 352 |
| 2025-02-12 | $56.16 | $56.46 | $56.16 | $56.44 | $56.32 | 441 |
| 2025-02-11 | $56.66 | $56.66 | $56.66 | $56.66 | $56.53 | 75 |
| 2025-02-10 | $56.45 | $56.52 | $56.45 | $56.47 | $56.34 | 2,975 |
| 2025-02-07 | $56.50 | $56.50 | $56.12 | $56.12 | $56.00 | 461 |
| 2025-02-06 | $56.75 | $56.75 | $56.62 | $56.66 | $56.53 | 687 |
| 2025-02-05 | $56.26 | $56.72 | $56.26 | $56.72 | $56.59 | 295 |
| 2025-02-04 | $56.35 | $56.51 | $56.35 | $56.51 | $56.38 | 194 |
| 2025-02-03 | $56.30 | $56.39 | $56.30 | $56.39 | $56.26 | 410 |
| 2025-01-31 | $56.89 | $56.89 | $56.49 | $56.49 | $56.36 | 281 |
| 2025-01-30 | $56.65 | $56.72 | $56.64 | $56.72 | $56.59 | 702 |
| 2025-01-29 | $56.40 | $56.40 | $56.40 | $56.40 | $56.27 | 42 |
| 2025-01-28 | $56.46 | $56.54 | $56.46 | $56.53 | $56.40 | 449 |
| 2025-01-27 | $56.30 | $56.30 | $56.30 | $56.30 | $56.17 | 2 |
| 2025-01-24 | $55.99 | $56.04 | $55.90 | $55.90 | $55.77 | 22,566 |
| 2025-01-23 | $55.88 | $55.88 | $55.88 | $55.88 | $55.75 | 20 |
| 2025-01-22 | $55.71 | $55.71 | $55.71 | $55.71 | $55.59 | 110 |
| 2025-01-21 | $55.45 | $55.45 | $55.45 | $55.45 | $55.32 | 50 |
| 2025-01-17 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 21 |
| 2025-01-16 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 7 |
| 2025-01-15 | $54.76 | $54.76 | $54.68 | $54.68 | $54.68 | 510 |
| 2025-01-14 | $53.94 | $54.00 | $53.94 | $54.00 | $54.00 | 602 |
| 2025-01-13 | $53.76 | $53.76 | $53.74 | $53.74 | $53.74 | 2,677 |
| 2025-01-10 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 70 |
| 2025-01-08 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 298 |
| 2025-01-07 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 40 |
| 2025-01-06 | $54.42 | $54.42 | $54.29 | $54.29 | $54.29 | 320 |
| 2025-01-03 | $54.24 | $54.40 | $54.24 | $54.40 | $54.40 | 135 |
| 2025-01-02 | $54.72 | $54.72 | $54.08 | $54.08 | $54.08 | 176 |
| 2024-12-31 | $54.72 | $54.72 | $54.45 | $54.45 | $54.45 | 436 |
| 2024-12-30 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 445,867 |
| 2024-12-27 | $55.16 | $55.16 | $55.16 | $55.16 | $55.16 | 1,223,235 |
| 2024-12-26 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 21 |
| 2024-12-24 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 99 |
| 2024-12-23 | $54.79 | $55.19 | $54.79 | $55.19 | $55.19 | 103 |
| 2024-12-20 | $54.53 | $55.12 | $54.53 | $55.12 | $55.12 | 104 |
| 2024-12-19 | $54.96 | $54.96 | $54.77 | $54.77 | $54.77 | 115 |
| 2024-12-18 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 105 |
| 2024-12-17 | $56.35 | $56.35 | $56.22 | $56.22 | $56.22 | 601 |
| 2024-12-16 | $56.63 | $56.63 | $56.46 | $56.46 | $56.31 | 365 |
| 2024-12-13 | $56.42 | $56.42 | $56.37 | $56.37 | $56.23 | 184 |
| 2024-12-12 | $56.60 | $56.60 | $56.60 | $56.60 | $56.45 | 118 |
| 2024-12-11 | $56.85 | $56.91 | $56.68 | $56.68 | $56.54 | 3,357 |
| 2024-12-10 | $56.51 | $56.51 | $56.51 | $56.51 | $56.36 | 964 |
| 2024-12-09 | $56.86 | $56.86 | $56.49 | $56.49 | $56.34 | 964 |
| 2024-12-06 | $56.88 | $56.88 | $56.88 | $56.88 | $56.73 | 2 |
| 2024-12-05 | $56.85 | $56.85 | $56.78 | $56.78 | $56.64 | 2,304 |
| 2024-12-04 | $56.91 | $56.91 | $56.89 | $56.89 | $56.75 | 166 |
| 2024-12-03 | $56.67 | $56.67 | $56.67 | $56.67 | $56.53 | 412 |
| 2024-12-02 | $56.84 | $56.84 | $56.84 | $56.84 | $56.69 | 16 |
| 2024-11-29 | $56.68 | $56.88 | $56.68 | $56.82 | $56.82 | 1,560 |
| 2024-11-27 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 131 |
| 2024-11-26 | $56.46 | $56.76 | $56.46 | $56.76 | $56.76 | 536 |
| 2024-11-25 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 49 |
| 2024-11-22 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 134 |
| 2024-11-21 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 77 |
| 2024-11-20 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 32 |
| 2024-11-19 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 78 |
| 2024-11-18 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 45 |
| 2024-11-15 | $55.07 | $55.18 | $55.07 | $55.18 | $55.18 | 300 |
| 2024-11-14 | $55.92 | $55.92 | $55.76 | $55.76 | $55.76 | 249 |
| 2024-11-13 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 4 |
| 2024-11-12 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 143 |
| 2024-11-11 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2024-11-08 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 12 |
| 2024-11-07 | $55.55 | $55.71 | $55.55 | $55.71 | $55.71 | 264 |
| 2024-11-06 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 1,366 |
| 2024-11-05 | $54.22 | $54.41 | $54.22 | $54.32 | $54.32 | 1,366 |
| 2024-11-04 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 0 |
| 2024-11-01 | $54.06 | $54.06 | $53.95 | $53.95 | $53.95 | 929 |
| 2024-10-31 | $54.07 | $54.07 | $53.76 | $53.76 | $53.76 | 232 |
| 2024-10-30 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 83 |
| 2024-10-29 | $54.45 | $54.62 | $54.45 | $54.62 | $54.62 | 1,901 |
| 2024-10-28 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 0 |
| 2024-10-25 | $54.77 | $54.77 | $54.34 | $54.34 | $54.34 | 166 |
| 2024-10-24 | $54.67 | $54.67 | $54.59 | $54.59 | $54.59 | 163 |
| 2024-10-23 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 665 |
| 2024-10-22 | $54.92 | $55.09 | $54.92 | $55.09 | $55.09 | 130 |
| 2024-10-21 | $55.39 | $55.39 | $55.16 | $55.16 | $55.16 | 309 |
| 2024-10-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 98 |
| 2024-10-17 | $55.31 | $55.31 | $55.29 | $55.29 | $55.29 | 325 |
| 2024-10-16 | $55.09 | $55.23 | $55.09 | $55.23 | $55.23 | 218 |
| 2024-10-15 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 8 |
| 2024-10-14 | $54.85 | $55.01 | $54.85 | $55.01 | $55.01 | 132 |
| 2024-10-11 | $54.45 | $54.52 | $54.45 | $54.52 | $54.52 | 288 |
| 2024-10-10 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 1 |
| 2024-10-09 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 110 |
| 2024-10-08 | $53.72 | $53.93 | $53.72 | $53.93 | $53.93 | 110 |
| 2024-10-07 | $53.75 | $53.75 | $53.33 | $53.33 | $53.33 | 321 |
| 2024-10-04 | $53.81 | $53.96 | $53.81 | $53.96 | $53.96 | 157 |
| 2024-10-03 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 70 |
| 2024-10-02 | $53.97 | $54.12 | $53.97 | $54.12 | $54.12 | 1,557 |
| 2024-10-01 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 110 |
| 2024-09-30 | $54.48 | $54.48 | $54.48 | $54.48 | $54.48 | 3 |
| 2024-09-27 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 2 |
| 2024-09-26 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 14 |
| 2024-09-25 | $54.28 | $54.28 | $53.99 | $53.99 | $53.99 | 204 |
| 2024-09-24 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 3 |
| 2024-09-23 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 0 |
| 2024-09-20 | $54.15 | $54.30 | $54.15 | $54.30 | $54.15 | 190 |
| 2024-09-19 | $54.34 | $54.34 | $54.34 | $54.34 | $54.19 | 118 |
| 2024-09-18 | $53.97 | $53.97 | $53.85 | $53.85 | $53.70 | 118 |
| 2024-09-17 | $54.07 | $54.07 | $54.07 | $54.07 | $53.92 | 345 |
| 2024-09-16 | $54.02 | $54.23 | $54.02 | $54.23 | $54.08 | 345 |
| 2024-09-13 | $54.00 | $54.04 | $54.00 | $54.04 | $54.04 | 411 |
| 2024-09-12 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 88 |
| 2024-09-11 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 88 |
| 2024-09-10 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2024-09-09 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2024-09-06 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 91 |
| 2024-09-05 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 0 |
| 2024-09-04 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 8 |
| 2024-09-03 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 8 |
| 2024-08-30 | $53.47 | $53.97 | $53.47 | $53.97 | $53.97 | 238 |
| 2024-08-29 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1 |
| 2024-08-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 5 |
| 2024-08-27 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 96 |
| 2024-08-26 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 76 |
| 2024-08-23 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 1 |
| 2024-08-22 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 5 |
| 2024-08-21 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 1 |
| 2024-08-20 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 1 |
| 2024-08-19 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 16 |
| 2024-08-16 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 1 |
| 2024-08-15 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 1 |
| 2024-08-14 | $51.72 | $51.76 | $51.69 | $51.76 | $51.76 | 214 |
| 2024-08-13 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 4 |
| 2024-08-12 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 102 |
| 2024-08-09 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 4 |
| 2024-08-08 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 5 |
| 2024-08-07 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 200 |
| 2024-08-06 | $50.93 | $50.93 | $50.50 | $50.50 | $50.50 | 200 |
| 2024-08-05 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 25 |
| 2024-08-02 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 3 |
| 2024-08-01 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 56 |
| 2024-07-31 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 37 |
| 2024-07-30 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 65 |
| 2024-07-29 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 1 |
| 2024-07-26 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 107 |
| 2024-07-25 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 106 |
| 2024-07-24 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 1 |
| 2024-07-23 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 98 |
| 2024-07-22 | $52.33 | $52.44 | $52.33 | $52.44 | $52.44 | 114 |
| 2024-07-19 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 46 |
| 2024-07-18 | $52.60 | $52.60 | $52.45 | $52.45 | $52.45 | 365 |
| 2024-07-17 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 91 |
| 2024-07-16 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 1 |
| 2024-07-15 | $52.60 | $52.60 | $52.53 | $52.53 | $52.53 | 8,009 |
| 2024-07-12 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 15 |
| 2024-07-11 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 27 |
| 2024-07-10 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2024-07-09 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 26 |
| 2024-07-08 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 34 |
| 2024-07-05 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 18 |
| 2024-07-03 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 28 |
| 2024-07-02 | $51.13 | $51.38 | $51.13 | $51.38 | $51.38 | 340 |
| 2024-07-01 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 102 |
| 2024-06-28 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 7 |
| 2024-06-27 | $51.48 | $51.48 | $51.43 | $51.43 | $51.43 | 164 |
| 2024-06-26 | $51.32 | $51.50 | $51.32 | $51.50 | $51.50 | 1,302 |
| 2024-06-25 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 121 |
| 2024-06-24 | $51.93 | $51.93 | $51.72 | $51.72 | $51.72 | 110 |
| 2024-06-21 | $51.81 | $51.81 | $51.81 | $51.81 | $51.64 | 301 |
| 2024-06-20 | $51.58 | $51.65 | $51.58 | $51.65 | $51.48 | 301 |
| 2024-06-18 | $51.38 | $51.48 | $51.37 | $51.48 | $51.30 | 2,137 |
| 2024-06-17 | $51.37 | $51.37 | $51.37 | $51.37 | $51.20 | 1 |
| 2024-06-14 | $50.71 | $50.85 | $50.71 | $50.85 | $50.85 | 100 |
| 2024-06-13 | $50.78 | $51.00 | $50.78 | $51.00 | $51.00 | 689 |
| 2024-06-12 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 4 |
| 2024-06-11 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 0 |
| 2024-06-10 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 0 |
| 2024-06-07 | $50.70 | $50.70 | $50.52 | $50.52 | $50.52 | 308 |
| 2024-06-06 | $50.47 | $50.47 | $50.47 | $50.47 | $50.47 | 78 |
| 2024-06-05 | $50.11 | $50.47 | $50.11 | $50.47 | $50.47 | 709 |
| 2024-06-04 | $50.05 | $50.21 | $50.05 | $50.21 | $50.21 | 742 |
| 2024-06-03 | $49.77 | $49.97 | $49.77 | $49.97 | $49.97 | 627 |
| 2024-05-31 | $49.56 | $50.08 | $49.56 | $50.08 | $50.08 | 366 |
| 2024-05-30 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 57 |
| 2024-05-29 | $49.78 | $49.84 | $49.67 | $49.67 | $49.67 | 774 |
| 2024-05-28 | $50.55 | $50.55 | $50.00 | $50.00 | $50.00 | 751 |
| 2024-05-24 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 2 |
| 2024-05-23 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 2 |
| 2024-05-22 | $50.96 | $51.07 | $50.96 | $51.07 | $51.07 | 1,421 |
| 2024-05-21 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 14 |
| 2024-05-20 | $51.18 | $51.18 | $51.02 | $51.02 | $51.02 | 2,156 |
| 2024-05-17 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 15 |
| 2024-05-16 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 107 |
| 2024-05-15 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 31 |
| 2024-05-14 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 62 |
| 2024-05-13 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 62 |
| 2024-05-10 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 464 |
| 2024-05-09 | $50.07 | $50.34 | $50.07 | $50.34 | $50.34 | 464 |
| 2024-05-08 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 64 |
| 2024-05-07 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 70 |
| 2024-05-06 | $49.71 | $49.80 | $49.71 | $49.80 | $49.80 | 540 |
| 2024-05-03 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 30 |
| 2024-05-02 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 40 |
| 2024-05-01 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 422 |
| 2024-04-30 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 4 |
| 2024-04-29 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 5 |
| 2024-04-26 | $49.53 | $49.53 | $49.43 | $49.43 | $49.43 | 209 |
| 2024-04-25 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 395 |
| 2024-04-24 | $49.42 | $49.49 | $49.42 | $49.49 | $49.49 | 395 |
| 2024-04-23 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 327 |
| 2024-04-22 | $49.11 | $49.25 | $49.11 | $49.25 | $49.25 | 327 |
| 2024-04-19 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 170 |
| 2024-04-18 | $48.75 | $48.82 | $48.75 | $48.82 | $48.82 | 170 |
| 2024-04-17 | $49.07 | $49.07 | $48.92 | $48.92 | $48.92 | 170 |
| 2024-04-16 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 3,914 |
| 2024-04-15 | $50.02 | $50.02 | $49.10 | $49.19 | $49.19 | 3,914 |
| 2024-04-12 | $49.57 | $49.58 | $49.57 | $49.58 | $49.58 | 635 |
| 2024-04-11 | $49.77 | $50.12 | $49.77 | $50.12 | $50.12 | 1,130 |
| 2024-04-10 | $50.04 | $50.05 | $50.04 | $50.04 | $50.04 | 699 |
| 2024-04-09 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 91 |
| 2024-04-08 | $50.50 | $50.50 | $50.42 | $50.42 | $50.42 | 197 |
| 2024-04-05 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 16 |
| 2024-04-04 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 21 |
| 2024-04-03 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 2,472 |
| 2024-04-02 | $50.74 | $50.75 | $50.74 | $50.74 | $50.74 | 2,472 |
| 2024-04-01 | $51.03 | $51.04 | $51.03 | $51.04 | $51.04 | 185 |
| 2024-03-28 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 9 |
| 2024-03-27 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 77 |
| 2024-03-26 | $50.74 | $50.74 | $50.62 | $50.62 | $50.62 | 2,089 |
| 2024-03-25 | $50.63 | $50.63 | $50.58 | $50.58 | $50.58 | 265 |
| 2024-03-22 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 32 |
| 2024-03-21 | $51.30 | $51.30 | $51.10 | $51.10 | $51.10 | 1,002 |
| 2024-03-20 | $51.09 | $51.30 | $51.09 | $51.30 | $51.14 | 241 |
| 2024-03-19 | $50.84 | $51.04 | $50.84 | $51.04 | $50.88 | 740 |
| 2024-03-18 | $50.96 | $50.96 | $50.73 | $50.73 | $50.57 | 210 |
| 2024-03-15 | $50.57 | $50.57 | $50.57 | $50.57 | $50.42 | 71 |
| 2024-03-14 | $50.94 | $50.94 | $50.94 | $50.94 | $50.79 | 1 |
| 2024-03-13 | $51.04 | $51.04 | $51.04 | $51.04 | $50.89 | 1 |
| 2024-03-12 | $51.02 | $51.12 | $51.02 | $51.12 | $50.97 | 234 |
| 2024-03-11 | $50.76 | $50.76 | $50.76 | $50.76 | $50.60 | 92 |
| 2024-03-08 | $50.75 | $50.75 | $50.63 | $50.63 | $50.48 | 2,763 |
| 2024-03-07 | $50.78 | $50.80 | $50.78 | $50.80 | $50.64 | 112 |
| 2024-03-06 | $50.61 | $50.61 | $50.61 | $50.61 | $50.46 | 5 |
| 2024-03-05 | $50.56 | $50.56 | $50.32 | $50.38 | $50.23 | 675 |
| 2024-03-04 | $50.75 | $50.79 | $50.75 | $50.79 | $50.64 | 336 |
| 2024-03-01 | $50.72 | $50.81 | $50.72 | $50.81 | $50.81 | 1,967 |
| 2024-02-29 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 7 |
| 2024-02-28 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 3 |
| 2024-02-27 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 2 |
| 2024-02-26 | $50.85 | $50.85 | $50.74 | $50.74 | $50.74 | 394 |
| 2024-02-23 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 2 |
| 2024-02-22 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 2 |
| 2024-02-21 | $50.02 | $50.08 | $50.02 | $50.08 | $50.08 | 275 |
| 2024-02-20 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 0 |
| 2024-02-16 | $49.98 | $49.98 | $49.92 | $49.92 | $49.92 | 669 |
| 2024-02-15 | $49.60 | $50.04 | $49.60 | $50.04 | $50.04 | 1,060 |
| 2024-02-14 | $49.62 | $49.72 | $49.62 | $49.72 | $49.72 | 122 |
| 2024-02-13 | $49.44 | $49.44 | $49.35 | $49.35 | $49.35 | 538 |
| 2024-02-12 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 0 |
| 2024-02-09 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 69 |
| 2024-02-08 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 69 |
| 2024-02-07 | $49.91 | $49.91 | $49.87 | $49.87 | $49.87 | 100 |
| 2024-02-06 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 83 |
| 2024-02-05 | $49.77 | $49.77 | $49.49 | $49.49 | $49.49 | 356 |
| 2024-02-02 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 4 |
| 2024-02-01 | $49.35 | $49.71 | $49.35 | $49.71 | $49.71 | 5,889 |
| 2024-01-31 | $49.63 | $49.63 | $49.22 | $49.22 | $49.22 | 338 |
| 2024-01-30 | $49.66 | $49.76 | $49.66 | $49.76 | $49.76 | 1,537 |
| 2024-01-29 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 1 |
| 2024-01-26 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 1 |
| 2024-01-25 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 226 |
| 2024-01-24 | $49.38 | $49.38 | $49.12 | $49.12 | $49.12 | 226 |
| 2024-01-23 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 1,763 |
| 2024-01-22 | $49.02 | $49.02 | $48.94 | $48.94 | $48.94 | 1,763 |
| 2024-01-19 | $48.51 | $48.81 | $48.51 | $48.81 | $48.81 | 563 |
| 2024-01-18 | $48.10 | $48.36 | $48.10 | $48.36 | $48.36 | 660 |
| 2024-01-17 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 72 |
| 2024-01-16 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 16 |
| 2024-01-12 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2024-01-11 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 135 |
| 2024-01-10 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 135 |
| 2024-01-09 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 25 |
| 2024-01-08 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 42 |
| 2024-01-05 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 14 |
| 2024-01-04 | $47.62 | $47.62 | $47.38 | $47.38 | $47.38 | 630 |
| 2024-01-03 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 6 |
| 2024-01-02 | $47.76 | $47.76 | $47.75 | $47.75 | $47.75 | 386 |
| 2023-12-29 | $47.91 | $47.91 | $47.88 | $47.88 | $47.88 | 312 |
| 2023-12-28 | $47.89 | $47.89 | $47.87 | $47.87 | $47.87 | 585 |
| 2023-12-27 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 2 |
| 2023-12-26 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2023-12-22 | $47.68 | $47.68 | $47.62 | $47.62 | $47.62 | 277 |
| 2023-12-21 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 1,015 |
| 2023-12-20 | $47.53 | $47.53 | $47.03 | $47.03 | $47.03 | 1,015 |
| 2023-12-19 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 22 |
| 2023-12-18 | $47.39 | $47.56 | $47.39 | $47.51 | $47.51 | 378 |
| 2023-12-15 | $47.47 | $47.47 | $47.47 | $47.47 | $47.26 | 41 |
| 2023-12-14 | $47.55 | $47.55 | $47.55 | $47.55 | $47.34 | 29 |
| 2023-12-13 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 29 |
| 2023-12-12 | $47.11 | $47.28 | $47.11 | $47.28 | $47.28 | 682 |
| 2023-12-11 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2023-12-08 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 32 |
| 2023-12-07 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 25 |
| 2023-12-06 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 74 |
| 2023-12-05 | $46.34 | $46.36 | $46.34 | $46.36 | $46.36 | 188 |
| 2023-12-04 | $46.50 | $46.56 | $46.50 | $46.56 | $46.56 | 1,881 |
| 2023-12-01 | $46.37 | $46.67 | $46.37 | $46.67 | $46.67 | 1,385 |
| 2023-11-30 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 2 |
| 2023-11-29 | $46.15 | $46.17 | $46.05 | $46.05 | $46.05 | 452 |
| 2023-11-28 | $46.13 | $46.15 | $46.09 | $46.10 | $46.10 | 1,390 |
| 2023-11-27 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 127 |
| 2023-11-24 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 191 |
| 2023-11-22 | $46.16 | $46.20 | $46.16 | $46.19 | $46.19 | 2,447 |
| 2023-11-21 | $46.02 | $46.02 | $45.96 | $45.98 | $45.98 | 1,051 |
| 2023-11-20 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 136 |
| 2023-11-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 102 |
| 2023-11-16 | $45.59 | $45.64 | $45.59 | $45.64 | $45.64 | 7,128 |
| 2023-11-15 | $45.83 | $45.83 | $45.60 | $45.60 | $45.60 | 5,205 |
| 2023-11-14 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 0 |
| 2023-11-13 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 0 |
| 2023-11-10 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 0 |
| 2023-11-09 | $44.25 | $44.25 | $44.23 | $44.23 | $44.23 | 354 |
| 2023-11-08 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 74 |
| 2023-11-07 | $44.53 | $44.53 | $44.50 | $44.50 | $44.50 | 492 |
| 2023-11-06 | $44.32 | $44.43 | $44.32 | $44.43 | $44.43 | 1,465 |
| 2023-11-03 | $44.16 | $44.40 | $44.16 | $44.40 | $44.40 | 316 |
| 2023-11-02 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 508 |
| 2023-11-01 | $43.51 | $43.53 | $43.51 | $43.53 | $43.53 | 508 |
| 2023-10-31 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 5 |
| 2023-10-30 | $42.38 | $42.85 | $42.38 | $42.85 | $42.85 | 1,374 |
| 2023-10-27 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 9 |
| 2023-10-26 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2023-10-25 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 65 |
| 2023-10-24 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 65 |
| 2023-10-23 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
| 2023-10-20 | $43.18 | $43.18 | $43.02 | $43.02 | $43.02 | 147 |
| 2023-10-19 | $43.47 | $43.47 | $43.35 | $43.35 | $43.35 | 1,705 |
| 2023-10-18 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 1 |
| 2023-10-17 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 67 |
| 2023-10-16 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 1 |
| 2023-10-13 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 0 |
| 2023-10-12 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
| 2023-10-11 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 407 |
| 2023-10-10 | $44.08 | $44.08 | $43.88 | $43.88 | $43.88 | 407 |
| 2023-10-09 | $43.50 | $43.69 | $43.50 | $43.69 | $43.69 | 100 |
| 2023-10-06 | $42.84 | $43.45 | $42.84 | $43.45 | $43.45 | 530 |
| 2023-10-05 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 163 |
| 2023-10-04 | $42.95 | $43.29 | $42.95 | $43.29 | $43.29 | 163 |
| 2023-10-03 | $43.08 | $43.08 | $42.95 | $42.95 | $42.95 | 12,029 |
| 2023-10-02 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 169 |
| 2023-09-29 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 90 |
| 2023-09-28 | $43.65 | $43.75 | $43.65 | $43.70 | $43.70 | 1,606 |
| 2023-09-27 | $43.61 | $43.61 | $43.42 | $43.50 | $43.50 | 240 |
| 2023-09-26 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 81 |
| 2023-09-25 | $44.04 | $44.16 | $44.04 | $44.15 | $44.15 | 446 |
| 2023-09-22 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 30 |
| 2023-09-21 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 2,004 |
| 2023-09-20 | $45.49 | $45.50 | $45.09 | $45.09 | $44.89 | 2,004 |
| 2023-09-19 | $45.35 | $45.35 | $45.35 | $45.35 | $45.15 | 4 |
| 2023-09-18 | $45.38 | $45.38 | $45.38 | $45.38 | $45.18 | 13 |
| 2023-09-15 | $45.26 | $45.26 | $45.26 | $45.26 | $45.06 | 7 |
| 2023-09-14 | $45.67 | $45.67 | $45.67 | $45.67 | $45.47 | 7 |
| 2023-09-13 | $45.39 | $45.39 | $45.39 | $45.39 | $45.19 | 215 |
| 2023-09-12 | $45.29 | $45.29 | $45.29 | $45.29 | $45.09 | 215 |
| 2023-09-11 | $45.40 | $45.40 | $45.40 | $45.40 | $45.20 | 49 |
| 2023-09-08 | $45.25 | $45.25 | $45.14 | $45.14 | $44.94 | 4,138 |
| 2023-09-07 | $45.15 | $45.15 | $45.15 | $45.15 | $44.95 | 8 |
| 2023-09-06 | $45.16 | $45.16 | $45.16 | $45.16 | $44.96 | 7 |
| 2023-09-05 | $45.29 | $45.29 | $45.29 | $45.29 | $45.09 | 7 |
| 2023-09-01 | $45.74 | $45.74 | $45.74 | $45.74 | $45.53 | 6 |
| 2023-08-31 | $45.67 | $45.67 | $45.67 | $45.67 | $45.47 | 6 |
| 2023-08-30 | $45.74 | $45.74 | $45.74 | $45.74 | $45.54 | 71 |
| 2023-08-29 | $45.37 | $45.60 | $45.37 | $45.60 | $45.40 | 214 |
| 2023-08-28 | $45.22 | $45.22 | $45.22 | $45.22 | $45.02 | 154 |
| 2023-08-25 | $45.03 | $45.11 | $45.03 | $45.11 | $44.92 | 527 |
| 2023-08-24 | $45.18 | $45.18 | $44.75 | $44.75 | $44.55 | 474 |
| 2023-08-23 | $45.03 | $45.03 | $45.03 | $45.03 | $44.83 | 0 |
| 2023-08-22 | $44.71 | $44.71 | $44.71 | $44.71 | $44.51 | 0 |
| 2023-08-21 | $44.70 | $44.70 | $44.70 | $44.70 | $44.51 | 0 |
| 2023-08-18 | $44.68 | $44.68 | $44.66 | $44.66 | $44.46 | 207 |
| 2023-08-17 | $44.74 | $44.74 | $44.74 | $44.74 | $44.54 | 1 |
| 2023-08-16 | $44.91 | $44.91 | $44.91 | $44.91 | $44.72 | 5 |
| 2023-08-15 | $45.08 | $45.08 | $45.08 | $45.08 | $44.88 | 8 |
| 2023-08-14 | $45.43 | $45.43 | $45.43 | $45.43 | $45.23 | 79 |
| 2023-08-11 | $45.32 | $45.32 | $45.32 | $45.32 | $45.12 | 5 |
| 2023-08-10 | $45.28 | $45.28 | $45.28 | $45.28 | $45.08 | 0 |
| 2023-08-09 | $45.27 | $45.27 | $45.27 | $45.27 | $45.08 | 333 |
| 2023-08-08 | $45.15 | $45.37 | $45.15 | $45.37 | $45.17 | 333 |
| 2023-08-07 | $45.61 | $45.61 | $45.61 | $45.61 | $45.41 | 16 |
| 2023-08-04 | $45.09 | $45.09 | $45.09 | $45.09 | $44.89 | 2 |
| 2023-08-03 | $45.39 | $45.53 | $45.39 | $45.53 | $45.33 | 207 |
| 2023-08-02 | $45.63 | $45.63 | $45.63 | $45.63 | $45.43 | 26 |
| 2023-08-01 | $45.97 | $45.97 | $45.97 | $45.97 | $45.76 | 54 |
| 2023-07-31 | $45.92 | $45.92 | $45.92 | $45.92 | $45.72 | 14 |
| 2023-07-28 | $46.01 | $46.01 | $46.01 | $46.01 | $45.80 | 26 |
| 2023-07-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.79 | 2 |
| 2023-07-26 | $46.34 | $46.34 | $46.34 | $46.34 | $46.13 | 80 |
| 2023-07-25 | $46.20 | $46.20 | $46.20 | $46.20 | $45.99 | 8 |
| 2023-07-24 | $46.14 | $46.14 | $46.14 | $46.14 | $45.93 | 8 |
| 2023-07-21 | $46.00 | $46.00 | $46.00 | $46.00 | $45.79 | 0 |
| 2023-07-20 | $45.88 | $45.88 | $45.88 | $45.88 | $45.68 | 0 |
| 2023-07-19 | $45.71 | $45.71 | $45.71 | $45.71 | $45.51 | 5 |
| 2023-07-18 | $45.59 | $45.59 | $45.59 | $45.59 | $45.39 | 5 |
| 2023-07-17 | $45.49 | $45.49 | $45.49 | $45.49 | $45.29 | 0 |
| 2023-07-14 | $45.40 | $45.40 | $45.33 | $45.33 | $45.14 | 636 |
| 2023-07-13 | $45.43 | $45.43 | $45.43 | $45.43 | $45.23 | 61 |
| 2023-07-12 | $45.36 | $45.36 | $45.22 | $45.22 | $45.03 | 463 |
| 2023-07-11 | $45.09 | $45.09 | $45.09 | $45.09 | $44.89 | 11 |
| 2023-07-10 | $44.83 | $44.83 | $44.83 | $44.83 | $44.64 | 25 |
| 2023-07-07 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 105 |
| 2023-07-06 | $44.72 | $44.94 | $44.72 | $44.93 | $44.93 | 640 |
| 2023-07-05 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 0 |
| 2023-07-03 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2023-06-30 | $45.26 | $45.40 | $45.26 | $45.40 | $45.40 | 245 |
| 2023-06-29 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 3 |
| 2023-06-28 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 3 |
| 2023-06-27 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 2 |
| 2023-06-26 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 11 |
| 2023-06-23 | $44.38 | $44.38 | $44.32 | $44.32 | $44.32 | 532 |
| 2023-06-22 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 32 |
| 2023-06-21 | $44.50 | $44.54 | $44.50 | $44.54 | $44.54 | 469 |
| 2023-06-20 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 45 |
| 2023-06-16 | $45.12 | $45.12 | $45.12 | $45.12 | $44.96 | 1 |
| 2023-06-15 | $45.02 | $45.02 | $45.02 | $45.02 | $44.86 | 1 |
| 2023-06-14 | $44.40 | $44.40 | $44.40 | $44.40 | $44.25 | 7 |
| 2023-06-13 | $44.34 | $44.34 | $44.34 | $44.34 | $44.18 | 7 |
| 2023-06-12 | $44.12 | $44.12 | $44.12 | $44.12 | $43.96 | 1 |
| 2023-06-09 | $43.97 | $43.97 | $43.90 | $43.90 | $43.74 | 228 |
| 2023-06-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.74 | 19 |
| 2023-06-07 | $43.77 | $43.77 | $43.77 | $43.77 | $43.61 | 387 |
| 2023-06-06 | $43.82 | $43.85 | $43.82 | $43.85 | $43.69 | 418 |
| 2023-06-05 | $43.87 | $43.87 | $43.87 | $43.87 | $43.71 | 0 |
| 2023-06-02 | $43.77 | $44.00 | $43.77 | $44.00 | $43.84 | 1,723 |
| 2023-06-01 | $43.10 | $43.36 | $43.10 | $43.36 | $43.21 | 692 |
| 2023-05-31 | $43.16 | $43.16 | $43.16 | $43.16 | $43.00 | 77 |
| 2023-05-30 | $43.40 | $43.43 | $43.29 | $43.29 | $43.13 | 1,253 |
| 2023-05-26 | $43.41 | $43.41 | $43.41 | $43.41 | $43.26 | 105 |
| 2023-05-25 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 25 |
| 2023-05-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.84 | 4 |
| 2023-05-23 | $43.40 | $43.40 | $43.40 | $43.40 | $43.24 | 32 |
| 2023-05-22 | $43.96 | $43.96 | $43.96 | $43.96 | $43.81 | 26 |
| 2023-05-19 | $44.18 | $44.18 | $44.18 | $44.18 | $44.02 | 35 |
| 2023-05-18 | $44.11 | $44.11 | $44.11 | $44.11 | $43.95 | 35 |
| 2023-05-17 | $43.88 | $43.88 | $43.88 | $43.88 | $43.72 | 0 |
| 2023-05-16 | $43.64 | $43.64 | $43.64 | $43.64 | $43.48 | 0 |
| 2023-05-15 | $43.93 | $43.93 | $43.93 | $43.93 | $43.77 | 0 |
| 2023-05-12 | $43.90 | $43.95 | $43.90 | $43.95 | $43.95 | 330 |
| 2023-05-11 | $43.77 | $43.86 | $43.77 | $43.86 | $43.86 | 920 |
| 2023-05-10 | $43.82 | $43.93 | $43.82 | $43.93 | $43.93 | 141 |
| 2023-05-09 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2023-05-08 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 0 |
| 2023-05-05 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 71 |
| 2023-05-04 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 1 |
| 2023-05-03 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1 |
| 2023-05-02 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 3,256 |
| 2023-05-01 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 46 |
| 2023-04-28 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 46 |
| 2023-04-27 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 46 |
| 2023-04-26 | $43.11 | $43.11 | $43.03 | $43.03 | $43.03 | 153 |
| 2023-04-25 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 16 |
| 2023-04-24 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 0 |
| 2023-04-21 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 1 |
| 2023-04-20 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 1 |
| 2023-04-19 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | 1,747 |
| 2023-04-18 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 98 |
| 2023-04-17 | $43.69 | $43.75 | $43.69 | $43.75 | $43.75 | 1,084 |
| 2023-04-14 | $43.55 | $43.69 | $43.55 | $43.57 | $43.57 | 584 |
| 2023-04-13 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 1 |
| 2023-04-12 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 648 |
| 2023-04-11 | $43.45 | $43.51 | $43.39 | $43.39 | $43.39 | 648 |
| 2023-04-10 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 5 |
| 2023-04-06 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 47 |
| 2023-04-05 | $43.32 | $43.32 | $43.26 | $43.26 | $43.26 | 126 |
| 2023-04-04 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 0 |
| 2023-04-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2023-03-31 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 100 |
| 2023-03-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 2 |
| 2023-03-29 | $42.46 | $42.63 | $42.46 | $42.63 | $42.63 | 123 |
| 2023-03-28 | $42.08 | $42.17 | $42.08 | $42.12 | $42.12 | 433 |
| 2023-03-27 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1 |
| 2023-03-24 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-03-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 91 |
| 2023-03-22 | $41.72 | $41.72 | $41.72 | $41.72 | $41.58 | 91 |
| 2023-03-21 | $42.27 | $42.27 | $42.27 | $42.27 | $42.13 | 233 |
| 2023-03-20 | $41.83 | $42.00 | $41.83 | $42.00 | $41.86 | 233 |
| 2023-03-17 | $41.48 | $41.48 | $41.48 | $41.48 | $41.34 | 100 |
| 2023-03-16 | $41.95 | $41.95 | $41.95 | $41.95 | $41.81 | 0 |
| 2023-03-15 | $41.36 | $41.36 | $41.36 | $41.36 | $41.22 | 1 |
| 2023-03-14 | $41.78 | $41.78 | $41.78 | $41.78 | $41.64 | 1 |
| 2023-03-13 | $41.45 | $41.45 | $41.27 | $41.27 | $41.13 | 613 |
| 2023-03-10 | $41.43 | $41.43 | $41.43 | $41.43 | $41.29 | 19 |
| 2023-03-09 | $42.01 | $42.01 | $42.01 | $42.01 | $41.87 | 1 |
| 2023-03-08 | $42.57 | $42.57 | $42.57 | $42.57 | $42.42 | 294 |
| 2023-03-07 | $42.96 | $42.98 | $42.59 | $42.59 | $42.45 | 368 |
| 2023-03-06 | $43.24 | $43.24 | $43.24 | $43.24 | $43.09 | 157 |
| 2023-03-03 | $42.94 | $43.24 | $42.94 | $43.24 | $43.10 | 157 |
| 2023-03-02 | $42.46 | $42.79 | $42.46 | $42.79 | $42.65 | 108 |
| 2023-03-01 | $42.57 | $42.57 | $42.49 | $42.49 | $42.35 | 118 |
| 2023-02-28 | $42.78 | $42.78 | $42.78 | $42.78 | $42.64 | 1 |
| 2023-02-27 | $42.78 | $42.78 | $42.78 | $42.78 | $42.64 | 11 |
| 2023-02-24 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 11 |
| 2023-02-23 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 39 |
| 2023-02-22 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 39 |
| 2023-02-21 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 17 |
| 2023-02-17 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 18 |
| 2023-02-16 | $43.80 | $43.82 | $43.80 | $43.82 | $43.82 | 151 |
| 2023-02-15 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 16 |
| 2023-02-14 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
| 2023-02-13 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 0 |
| 2023-02-10 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 240 |
| 2023-02-09 | $44.18 | $44.18 | $43.68 | $43.68 | $43.68 | 240 |
| 2023-02-08 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 4 |
| 2023-02-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 3 |
| 2023-02-06 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 3 |
| 2023-02-03 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2023-02-02 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 1 |
| 2023-02-01 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 6 |
| 2023-01-31 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
| 2023-01-30 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 225 |
| 2023-01-27 | $43.58 | $43.66 | $43.58 | $43.66 | $43.66 | 225 |
| 2023-01-26 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 5 |
| 2023-01-25 | $43.26 | $43.45 | $43.26 | $43.45 | $43.45 | 103 |
| 2023-01-24 | $43.43 | $43.49 | $43.43 | $43.49 | $43.49 | 753 |
| 2023-01-23 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 4 |
| 2023-01-20 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 4 |
| 2023-01-19 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 243 |
| 2023-01-18 | $43.57 | $43.57 | $42.78 | $42.78 | $42.78 | 243 |
| 2023-01-17 | $43.77 | $43.77 | $43.53 | $43.53 | $43.53 | 471 |
| 2023-01-13 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 6 |
| 2023-01-12 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 0 |
| 2023-01-11 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 2,803 |
| 2023-01-10 | $42.75 | $43.06 | $42.75 | $43.06 | $43.06 | 2,803 |
| 2023-01-09 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 72 |
| 2023-01-06 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 72 |
| 2023-01-05 | $42.14 | $42.14 | $42.08 | $42.08 | $42.08 | 813 |
| 2023-01-04 | $42.37 | $42.52 | $42.37 | $42.52 | $42.52 | 3,698 |
| 2023-01-03 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 9 |
| 2022-12-30 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 3 |
| 2022-12-29 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2022-12-28 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
| 2022-12-27 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2022-12-23 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 1 |
| 2022-12-22 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 1 |
| 2022-12-21 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 10 |
| 2022-12-20 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1 |
| 2022-12-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 1 |
| 2022-12-16 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 17 |
| 2022-12-15 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 106 |
| 2022-12-14 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 75 |
| 2022-12-13 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 1 |
| 2022-12-12 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 48 |
| 2022-12-09 | $43.18 | $43.18 | $42.95 | $42.95 | $42.95 | 499 |
| 2022-12-08 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 83 |
| 2022-12-07 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 1,159 |
| 2022-12-06 | $43.09 | $43.09 | $42.89 | $42.89 | $42.89 | 1,159 |
| 2022-12-05 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 0 |
| 2022-12-02 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2022-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-11-30 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2022-11-29 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-11-28 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2022-11-25 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 0 |
| 2022-11-23 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 232 |
| 2022-11-22 | $43.03 | $43.25 | $43.03 | $43.25 | $43.25 | 232 |
| 2022-11-21 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 59 |
| 2022-11-18 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 684 |
| 2022-11-17 | $42.10 | $42.31 | $42.10 | $42.31 | $42.31 | 684 |
| 2022-11-16 | $42.55 | $42.55 | $42.43 | $42.43 | $42.43 | 483 |
| 2022-11-15 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 2,502 |
| 2022-11-14 | $42.74 | $42.74 | $42.27 | $42.27 | $42.27 | 2,502 |
| 2022-11-11 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 12 |
| 2022-11-10 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 73 |
| 2022-11-09 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 868 |
| 2022-11-08 | $41.59 | $41.59 | $41.54 | $41.57 | $41.57 | 868 |
| 2022-11-07 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 0 |
| 2022-11-04 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-11-03 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 5 |
| 2022-11-02 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 5 |
| 2022-11-01 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 2 |
| 2022-10-31 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 2 |
| 2022-10-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 43 |
| 2022-10-27 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 43 |
| 2022-10-26 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 1 |
| 2022-10-25 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 1 |
| 2022-10-24 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 8 |
| 2022-10-21 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 2 |
| 2022-10-20 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 2 |
| 2022-10-19 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 1 |
| 2022-10-18 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 8 |
| 2022-10-17 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 514 |
| 2022-10-14 | $38.92 | $38.92 | $38.49 | $38.49 | $38.49 | 514 |
| 2022-10-13 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 21 |
| 2022-10-12 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 113 |
| 2022-10-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 113 |
| 2022-10-10 | $38.66 | $38.66 | $38.49 | $38.49 | $38.49 | 992 |
| 2022-10-07 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1 |
| 2022-10-06 | $39.38 | $39.38 | $39.34 | $39.34 | $39.34 | 400 |
| 2022-10-05 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 3,176 |
| 2022-10-04 | $39.40 | $39.93 | $39.40 | $39.93 | $39.93 | 3,176 |
| 2022-10-03 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 85 |
| 2022-09-30 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 83 |
| 2022-09-29 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 35 |
| 2022-09-28 | $39.27 | $39.28 | $39.15 | $39.15 | $39.15 | 2,000 |
| 2022-09-27 | $38.53 | $38.57 | $38.53 | $38.57 | $38.57 | 537 |
| 2022-09-26 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 14 |
| 2022-09-23 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 169 |
| 2022-09-22 | $39.77 | $39.79 | $39.77 | $39.79 | $39.79 | 288 |
| 2022-09-21 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-09-20 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 30 |
| 2022-09-19 | $41.18 | $41.18 | $41.18 | $41.18 | $41.01 | 30 |
| 2022-09-16 | $40.97 | $40.98 | $40.97 | $40.98 | $40.98 | 4,139 |
| 2022-09-15 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 59 |
| 2022-09-14 | $41.68 | $41.69 | $41.49 | $41.49 | $41.49 | 2,400 |
| 2022-09-13 | $42.03 | $42.03 | $41.47 | $41.47 | $41.47 | 1,173 |
| 2022-09-12 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2022-09-09 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2022-09-08 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 153 |
| 2022-09-07 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 0 |
| 2022-09-06 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 14 |
| 2022-09-02 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 14 |
| 2022-09-01 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2022-08-31 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 4 |
| 2022-08-30 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 4 |
| 2022-08-29 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 520 |
| 2022-08-26 | $42.75 | $42.75 | $42.35 | $42.35 | $42.35 | 100 |
| 2022-08-25 | $43.45 | $43.58 | $43.45 | $43.58 | $43.58 | 1,296 |
| 2022-08-24 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 7 |
| 2022-08-23 | $43.30 | $43.30 | $43.11 | $43.11 | $43.11 | 358 |
| 2022-08-22 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2022-08-19 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 1,260 |
| 2022-08-18 | $44.44 | $44.56 | $44.44 | $44.56 | $44.56 | 1,260 |
| 2022-08-17 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2022-08-16 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 2 |
| 2022-08-15 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 2 |
| 2022-08-12 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 712 |
| 2022-08-11 | $43.85 | $43.85 | $43.54 | $43.54 | $43.54 | 712 |
| 2022-08-10 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 8 |
| 2022-08-09 | $42.97 | $42.97 | $42.84 | $42.84 | $42.84 | 145 |
| 2022-08-08 | $43.23 | $43.23 | $42.96 | $42.96 | $42.96 | 131 |
| 2022-08-05 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 110 |
| 2022-08-04 | $43.03 | $43.03 | $42.94 | $42.94 | $42.94 | 110 |
| 2022-08-03 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 65 |
| 2022-08-02 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 1 |
| 2022-08-01 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 1 |
| 2022-07-29 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 71 |
| 2022-07-28 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 71 |
| 2022-07-27 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-07-26 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2022-07-25 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
| 2022-07-22 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 150 |
| 2022-07-21 | $41.33 | $41.59 | $41.33 | $41.59 | $41.59 | 150 |
| 2022-07-20 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 198 |
| 2022-07-19 | $41.22 | $41.24 | $41.22 | $41.24 | $41.24 | 198 |
| 2022-07-18 | $40.86 | $40.86 | $40.31 | $40.31 | $40.31 | 276 |
| 2022-07-15 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 17 |
| 2022-07-14 | $39.67 | $40.15 | $39.67 | $40.15 | $40.15 | 1,220 |
| 2022-07-13 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2022-07-12 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 0 |
| 2022-07-11 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 259 |
| 2022-07-08 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 259 |
| 2022-07-07 | $41.14 | $41.23 | $41.14 | $41.23 | $41.23 | 1,449 |
| 2022-07-06 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 8,746 |
| 2022-07-05 | $40.33 | $40.73 | $40.33 | $40.73 | $40.73 | 8,746 |
| 2022-07-01 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2022-06-30 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 0 |
| 2022-06-29 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 51 |
| 2022-06-28 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 51 |
| 2022-06-27 | $41.29 | $41.34 | $41.24 | $41.24 | $41.24 | 583 |
| 2022-06-24 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 29 |
| 2022-06-23 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 1 |
| 2022-06-22 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 130 |
| 2022-06-21 | $39.51 | $40.06 | $39.51 | $39.99 | $39.99 | 288 |
| 2022-06-17 | $39.37 | $39.37 | $39.37 | $39.37 | $39.18 | 56 |
| 2022-06-16 | $39.55 | $39.55 | $39.26 | $39.26 | $39.06 | 149 |
| 2022-06-15 | $40.34 | $40.34 | $40.34 | $40.34 | $40.13 | 105 |
| 2022-06-14 | $40.31 | $40.44 | $40.03 | $40.03 | $39.83 | 4,562 |
| 2022-06-13 | $40.58 | $40.84 | $40.38 | $40.38 | $40.18 | 430 |
| 2022-06-10 | $41.65 | $41.65 | $41.65 | $41.65 | $41.44 | 2 |
| 2022-06-09 | $43.25 | $43.28 | $42.49 | $42.49 | $42.28 | 722 |
| 2022-06-08 | $43.33 | $43.33 | $43.33 | $43.33 | $43.12 | 1 |
| 2022-06-07 | $43.51 | $43.86 | $43.51 | $43.86 | $43.64 | 141 |
| 2022-06-06 | $43.41 | $43.41 | $43.41 | $43.41 | $43.19 | 923 |
| 2022-06-03 | $43.56 | $43.56 | $43.38 | $43.38 | $43.17 | 923 |
| 2022-06-02 | $43.86 | $43.86 | $43.86 | $43.86 | $43.64 | 0 |
| 2022-06-01 | $43.26 | $43.26 | $43.26 | $43.26 | $43.04 | 0 |
| 2022-05-31 | $43.60 | $43.60 | $43.60 | $43.60 | $43.38 | 10 |
| 2022-05-27 | $43.81 | $43.81 | $43.81 | $43.81 | $43.59 | 10 |
| 2022-05-26 | $42.45 | $43.15 | $42.45 | $43.05 | $42.83 | 1,116 |
| 2022-05-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.29 | 58 |
| 2022-05-24 | $42.40 | $42.40 | $42.40 | $42.40 | $42.19 | 52 |
| 2022-05-23 | $42.27 | $42.27 | $42.27 | $42.27 | $42.06 | 41 |
| 2022-05-20 | $41.57 | $41.57 | $41.57 | $41.57 | $41.36 | 25 |
| 2022-05-19 | $41.44 | $41.44 | $41.44 | $41.44 | $41.24 | 2 |
| 2022-05-18 | $41.85 | $41.85 | $41.85 | $41.85 | $41.64 | 10 |
| 2022-05-17 | $43.48 | $43.48 | $43.48 | $43.48 | $43.26 | 84 |
| 2022-05-16 | $42.89 | $42.89 | $42.89 | $42.89 | $42.67 | 84 |
| 2022-05-13 | $42.86 | $42.86 | $42.82 | $42.82 | $42.61 | 403 |
| 2022-05-12 | $42.08 | $42.10 | $42.08 | $42.10 | $41.89 | 100 |
| 2022-05-11 | $43.02 | $43.02 | $42.13 | $42.13 | $41.92 | 1,622 |
| 2022-05-10 | $42.49 | $42.49 | $42.49 | $42.49 | $42.28 | 26 |
| 2022-05-09 | $42.56 | $42.56 | $42.56 | $42.56 | $42.35 | 26 |
| 2022-05-06 | $43.39 | $43.55 | $43.39 | $43.55 | $43.33 | 117 |
| 2022-05-05 | $43.85 | $43.85 | $43.62 | $43.62 | $43.40 | 258 |
| 2022-05-04 | $44.94 | $44.94 | $44.94 | $44.94 | $44.72 | 4 |
| 2022-05-03 | $43.79 | $43.79 | $43.79 | $43.79 | $43.57 | 9 |
| 2022-05-02 | $43.66 | $43.66 | $43.66 | $43.66 | $43.44 | 9 |
| 2022-04-29 | $43.79 | $43.79 | $43.79 | $43.79 | $43.57 | 200 |
| 2022-04-28 | $44.69 | $45.32 | $44.67 | $45.32 | $45.09 | 200 |
| 2022-04-27 | $44.62 | $44.62 | $44.62 | $44.62 | $44.40 | 0 |
| 2022-04-26 | $44.47 | $44.47 | $44.47 | $44.47 | $44.25 | 19 |
| 2022-04-25 | $45.07 | $45.07 | $45.07 | $45.07 | $44.84 | 19 |
| 2022-04-22 | $45.07 | $45.07 | $45.07 | $45.07 | $44.84 | 0 |
| 2022-04-21 | $47.11 | $47.11 | $46.32 | $46.32 | $46.09 | 782 |
| 2022-04-20 | $46.69 | $46.83 | $46.69 | $46.76 | $46.53 | 2,131 |
| 2022-04-19 | $46.30 | $46.30 | $46.30 | $46.30 | $46.07 | 10 |
| 2022-04-18 | $45.67 | $45.67 | $45.67 | $45.67 | $45.44 | 19 |
| 2022-04-14 | $45.86 | $45.86 | $45.86 | $45.86 | $45.63 | 0 |
| 2022-04-13 | $45.93 | $46.24 | $45.93 | $46.24 | $46.01 | 592 |
| 2022-04-12 | $45.96 | $45.96 | $45.96 | $45.96 | $45.73 | 0 |
| 2022-04-11 | $46.12 | $46.12 | $46.12 | $46.12 | $45.88 | 0 |
| 2022-04-08 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2022-04-07 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 1 |
| 2022-04-06 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2022-04-05 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 98 |
| 2022-04-04 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 50 |
| 2022-04-01 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 111 |
| 2022-03-31 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 126 |
| 2022-03-30 | $47.19 | $47.19 | $47.16 | $47.16 | $47.16 | 233 |
| 2022-03-29 | $47.05 | $47.29 | $47.05 | $47.29 | $47.29 | 806 |
| 2022-03-28 | $46.50 | $46.79 | $46.50 | $46.79 | $46.79 | 253 |
| 2022-03-25 | $46.28 | $46.52 | $46.28 | $46.52 | $46.52 | 478 |
| 2022-03-24 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 1 |
| 2022-03-23 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2022-03-22 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 700 |
| 2022-03-21 | $46.00 | $46.01 | $45.99 | $45.99 | $45.87 | 700 |
| 2022-03-18 | $46.02 | $46.02 | $46.02 | $46.02 | $45.90 | 0 |
| 2022-03-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.46 | 10 |
| 2022-03-16 | $45.13 | $45.13 | $45.13 | $45.13 | $45.01 | 10 |
| 2022-03-15 | $44.53 | $44.53 | $44.53 | $44.53 | $44.41 | 0 |
| 2022-03-14 | $43.76 | $43.76 | $43.76 | $43.76 | $43.65 | 49 |
| 2022-03-11 | $44.04 | $44.04 | $44.04 | $44.04 | $43.92 | 49 |
| 2022-03-10 | $44.44 | $44.44 | $44.44 | $44.44 | $44.32 | 2 |
| 2022-03-09 | $44.54 | $44.54 | $44.46 | $44.46 | $44.34 | 118 |
| 2022-03-08 | $43.90 | $43.94 | $43.60 | $43.60 | $43.49 | 776 |
| 2022-03-07 | $44.11 | $44.11 | $44.11 | $44.11 | $44.00 | 10 |
| 2022-03-04 | $45.24 | $45.24 | $45.24 | $45.24 | $45.12 | 2 |
| 2022-03-03 | $45.35 | $45.35 | $45.35 | $45.35 | $45.23 | 57 |
| 2022-03-02 | $45.44 | $45.44 | $45.42 | $45.42 | $45.30 | 400 |
| 2022-03-01 | $45.04 | $45.04 | $44.53 | $44.53 | $44.41 | 800 |
| 2022-02-28 | $44.72 | $45.04 | $44.72 | $45.04 | $44.92 | 254 |
| 2022-02-25 | $44.72 | $45.28 | $44.72 | $45.28 | $45.16 | 17,238 |
| 2022-02-24 | $44.24 | $44.24 | $44.24 | $44.24 | $44.13 | 80 |
| 2022-02-23 | $43.94 | $43.94 | $43.94 | $43.94 | $43.83 | 229 |
| 2022-02-22 | $44.94 | $44.94 | $44.50 | $44.50 | $44.39 | 229 |
| 2022-02-18 | $44.91 | $44.91 | $44.91 | $44.91 | $44.79 | 0 |
| 2022-02-17 | $45.09 | $45.09 | $45.09 | $45.09 | $44.97 | 1,334 |
| 2022-02-16 | $45.41 | $45.72 | $45.37 | $45.72 | $45.60 | 1,334 |
| 2022-02-15 | $45.56 | $45.60 | $45.56 | $45.60 | $45.48 | 104 |
| 2022-02-14 | $45.13 | $45.13 | $45.13 | $45.13 | $45.01 | 1 |
| 2022-02-11 | $45.43 | $45.43 | $45.43 | $45.43 | $45.31 | 645 |
| 2022-02-10 | $46.70 | $46.70 | $45.81 | $46.01 | $45.89 | 645 |
| 2022-02-09 | $46.73 | $46.73 | $46.73 | $46.73 | $46.60 | 3,000 |
| 2022-02-08 | $46.09 | $46.34 | $46.09 | $46.34 | $46.22 | 3,000 |
| 2022-02-07 | $45.90 | $45.90 | $45.90 | $45.90 | $45.77 | 4 |
| 2022-02-04 | $46.15 | $46.17 | $46.10 | $46.10 | $45.97 | 318 |
| 2022-02-03 | $46.04 | $46.04 | $46.04 | $46.04 | $45.91 | 320 |
| 2022-02-02 | $46.31 | $46.80 | $46.31 | $46.80 | $46.67 | 118 |
| 2022-02-01 | $46.23 | $46.23 | $46.23 | $46.23 | $46.11 | 73 |
| 2022-01-31 | $45.56 | $45.94 | $45.56 | $45.94 | $45.82 | 457 |
| 2022-01-28 | $45.39 | $45.39 | $45.39 | $45.39 | $45.27 | 1 |
| 2022-01-27 | $44.55 | $44.55 | $44.55 | $44.55 | $44.43 | 56 |
| 2022-01-26 | $44.64 | $44.64 | $44.64 | $44.64 | $44.52 | 56 |
| 2022-01-25 | $44.15 | $44.71 | $44.15 | $44.71 | $44.59 | 311 |
| 2022-01-24 | $45.08 | $45.08 | $45.08 | $45.08 | $44.96 | 91 |
| 2022-01-21 | $45.05 | $45.05 | $45.05 | $45.05 | $44.93 | 59 |
| 2022-01-20 | $46.40 | $46.40 | $45.60 | $45.60 | $45.48 | 132 |
| 2022-01-19 | $46.40 | $46.40 | $46.10 | $46.10 | $45.98 | 7,170 |
| 2022-01-18 | $46.46 | $46.46 | $46.35 | $46.35 | $46.22 | 479 |
| 2022-01-14 | $46.92 | $47.08 | $46.92 | $47.08 | $46.96 | 149 |
| 2022-01-13 | $47.22 | $47.22 | $47.22 | $47.22 | $47.09 | 3 |
| 2022-01-12 | $47.96 | $47.96 | $47.95 | $47.95 | $47.83 | 218 |
| 2022-01-11 | $47.60 | $47.78 | $47.60 | $47.78 | $47.66 | 819 |
| 2022-01-10 | $46.86 | $47.44 | $46.86 | $47.44 | $47.31 | 8,602 |
| 2022-01-07 | $47.71 | $47.71 | $47.71 | $47.71 | $47.58 | 30 |
| 2022-01-06 | $48.20 | $48.20 | $48.09 | $48.09 | $47.96 | 213 |
| 2022-01-05 | $48.26 | $48.26 | $48.26 | $48.26 | $48.13 | 30 |
| 2022-01-04 | $49.25 | $49.25 | $49.22 | $49.22 | $49.09 | 2,199 |
| 2022-01-03 | $49.17 | $49.17 | $49.13 | $49.13 | $49.00 | 531 |
| 2021-12-31 | $49.38 | $49.38 | $49.38 | $49.38 | $49.25 | 306 |
| 2021-12-30 | $49.69 | $49.69 | $49.44 | $49.44 | $49.31 | 555 |
| 2021-12-29 | $49.60 | $49.70 | $49.60 | $49.70 | $49.57 | 292 |
| 2021-12-28 | $49.50 | $49.50 | $49.50 | $49.50 | $49.37 | 7 |
| 2021-12-27 | $49.48 | $49.54 | $49.27 | $49.54 | $49.41 | 5,403 |
| 2021-12-23 | $48.84 | $48.84 | $48.84 | $48.84 | $48.71 | 57 |
| 2021-12-22 | $48.52 | $48.52 | $48.52 | $48.52 | $48.40 | 7 |
| 2021-12-21 | $48.01 | $48.01 | $48.01 | $48.01 | $47.88 | 65 |
| 2021-12-20 | $47.31 | $47.31 | $47.31 | $47.31 | $47.18 | 1 |
| 2021-12-17 | $47.75 | $47.75 | $47.75 | $47.75 | $47.62 | 223 |
| 2021-12-16 | $48.34 | $48.39 | $48.33 | $48.39 | $48.26 | 223 |
| 2021-12-15 | $48.81 | $48.81 | $48.81 | $48.81 | $48.52 | 2 |
| 2021-12-14 | $48.10 | $48.10 | $48.10 | $48.10 | $47.82 | 64 |
| 2021-12-13 | $48.75 | $48.75 | $48.75 | $48.75 | $48.47 | 138 |
| 2021-12-10 | $48.81 | $49.02 | $48.81 | $49.02 | $48.73 | 138 |
| 2021-12-09 | $48.54 | $48.54 | $48.37 | $48.37 | $48.10 | 970 |
| 2021-12-08 | $48.61 | $48.61 | $48.61 | $48.61 | $48.33 | 5 |
| 2021-12-07 | $48.49 | $48.49 | $48.49 | $48.49 | $48.22 | 5 |
| 2021-12-06 | $47.58 | $47.58 | $47.58 | $47.58 | $47.31 | 132 |
| 2021-12-03 | $47.18 | $47.18 | $47.02 | $47.02 | $46.75 | 190 |
| 2021-12-02 | $47.08 | $47.32 | $47.08 | $47.32 | $47.05 | 305 |
| 2021-12-01 | $47.90 | $47.90 | $46.70 | $46.70 | $46.43 | 458 |
| 2021-11-30 | $46.94 | $46.94 | $46.94 | $46.94 | $46.67 | 7 |
| 2021-11-29 | $48.02 | $48.02 | $48.02 | $48.02 | $47.74 | 2 |
| 2021-11-26 | $47.25 | $47.25 | $47.25 | $47.25 | $46.97 | 3 |
| 2021-11-24 | $48.41 | $48.41 | $48.41 | $48.41 | $48.13 | 4 |
| 2021-11-23 | $48.27 | $48.27 | $48.27 | $48.27 | $47.99 | 10 |
| 2021-11-22 | $48.52 | $48.52 | $48.29 | $48.29 | $48.01 | 1,000 |
| 2021-11-19 | $48.52 | $48.52 | $48.52 | $48.52 | $48.24 | 6 |
| 2021-11-18 | $48.50 | $48.50 | $48.50 | $48.50 | $48.22 | 31 |
| 2021-11-17 | $48.51 | $48.51 | $48.51 | $48.51 | $48.23 | 53 |
| 2021-11-16 | $48.70 | $48.70 | $48.70 | $48.70 | $48.42 | 53 |
| 2021-11-15 | $48.34 | $48.34 | $48.34 | $48.34 | $48.06 | 126 |
| 2021-11-12 | $48.05 | $48.35 | $48.05 | $48.35 | $48.07 | 126 |
| 2021-11-11 | $48.01 | $48.01 | $47.89 | $47.89 | $47.61 | 181 |
| 2021-11-10 | $48.03 | $48.03 | $48.03 | $48.03 | $47.75 | 23 |
| 2021-11-09 | $48.36 | $48.36 | $48.36 | $48.36 | $48.09 | 29 |
| 2021-11-08 | $48.34 | $48.38 | $48.33 | $48.38 | $48.10 | 2,083 |
| 2021-11-05 | $48.31 | $48.31 | $48.31 | $48.31 | $48.03 | 87 |
| 2021-11-04 | $48.01 | $48.01 | $48.01 | $48.01 | $47.73 | 87 |
| 2021-11-03 | $47.44 | $47.72 | $47.42 | $47.72 | $47.44 | 2,206 |
| 2021-11-02 | $47.55 | $47.55 | $47.55 | $47.55 | $47.27 | 44 |
| 2021-11-01 | $47.24 | $47.24 | $47.24 | $47.24 | $46.96 | 75 |
| 2021-10-29 | $47.43 | $47.43 | $47.43 | $47.43 | $47.16 | 67 |
| 2021-10-28 | $47.32 | $47.32 | $47.32 | $47.32 | $47.05 | 128 |
| 2021-10-27 | $47.02 | $47.02 | $47.02 | $47.02 | $46.75 | 17 |
| 2021-10-26 | $47.42 | $47.42 | $47.42 | $47.42 | $47.15 | 17 |
| 2021-10-25 | $47.25 | $47.25 | $47.25 | $47.25 | $46.98 | 1 |
| 2021-10-22 | $47.18 | $47.18 | $47.18 | $47.18 | $46.91 | 1 |
| 2021-10-21 | $47.13 | $47.13 | $47.13 | $47.13 | $46.86 | 1 |
| 2021-10-20 | $46.98 | $46.98 | $46.98 | $46.98 | $46.71 | 3 |
| 2021-10-19 | $46.89 | $46.89 | $46.89 | $46.89 | $46.62 | 14 |
| 2021-10-18 | $46.50 | $46.50 | $46.50 | $46.50 | $46.23 | 0 |
| 2021-10-15 | $46.41 | $46.41 | $46.41 | $46.41 | $46.14 | 28 |
| 2021-10-14 | $46.02 | $46.02 | $46.02 | $46.02 | $45.76 | 28 |
| 2021-10-13 | $45.17 | $45.17 | $45.17 | $45.17 | $44.91 | 39 |
| 2021-10-12 | $45.17 | $45.23 | $45.06 | $45.06 | $44.80 | 490 |
| 2021-10-11 | $45.26 | $45.26 | $45.26 | $45.26 | $45.00 | 1 |
| 2021-10-08 | $45.52 | $45.52 | $45.52 | $45.52 | $45.26 | 27 |
| 2021-10-07 | $45.57 | $45.57 | $45.57 | $45.57 | $45.31 | 54 |
| 2021-10-06 | $44.78 | $45.19 | $44.78 | $45.19 | $44.92 | 390 |
| 2021-10-05 | $44.73 | $44.98 | $44.69 | $44.98 | $44.72 | 552 |
| 2021-10-04 | $44.45 | $44.45 | $44.45 | $44.45 | $44.20 | 29 |
| 2021-10-01 | $45.19 | $45.19 | $45.19 | $45.19 | $44.93 | 38 |
| 2021-09-30 | $44.76 | $44.76 | $44.76 | $44.76 | $44.50 | 0 |
| 2021-09-29 | $45.19 | $45.19 | $45.19 | $45.19 | $44.93 | 50 |
| 2021-09-28 | $45.10 | $45.10 | $45.10 | $45.10 | $44.84 | 50 |
| 2021-09-27 | $46.08 | $46.08 | $46.08 | $46.08 | $45.81 | 5 |
| 2021-09-24 | $46.40 | $46.54 | $46.40 | $46.54 | $46.27 | 1,102 |
| 2021-09-23 | $46.48 | $46.48 | $46.48 | $46.48 | $46.22 | 19 |
| 2021-09-22 | $45.96 | $45.99 | $45.96 | $45.98 | $45.72 | 214 |
| 2021-09-21 | $45.86 | $45.86 | $45.76 | $45.76 | $45.49 | 329 |
| 2021-09-20 | $45.95 | $45.95 | $45.68 | $45.86 | $45.48 | 632 |
| 2021-09-17 | $46.50 | $46.50 | $46.48 | $46.48 | $46.10 | 150 |
| 2021-09-16 | $46.99 | $47.01 | $46.96 | $47.01 | $46.62 | 962 |
| 2021-09-15 | $47.11 | $47.11 | $47.11 | $47.11 | $46.72 | 22 |
| 2021-09-14 | $46.86 | $46.86 | $46.86 | $46.86 | $46.47 | 213 |
| 2021-09-13 | $47.51 | $47.51 | $46.95 | $46.95 | $46.56 | 1,875 |
| 2021-09-10 | $47.25 | $47.25 | $47.03 | $47.03 | $46.64 | 194 |
| 2021-09-09 | $47.54 | $47.56 | $47.25 | $47.25 | $46.86 | 2,257 |
| 2021-09-08 | $47.34 | $47.51 | $47.34 | $47.51 | $47.11 | 1,656 |
| 2021-09-07 | $47.49 | $47.54 | $47.43 | $47.43 | $47.03 | 1,158 |
| 2021-09-03 | $47.74 | $47.77 | $47.74 | $47.77 | $47.38 | 637 |
| 2021-09-02 | $47.68 | $47.72 | $47.68 | $47.72 | $47.33 | 8,056 |
| 2021-09-01 | $47.67 | $47.67 | $47.67 | $47.67 | $47.27 | 169 |
| 2021-08-31 | $47.62 | $47.66 | $47.62 | $47.66 | $47.26 | 169 |
| 2021-08-30 | $47.75 | $47.75 | $47.75 | $47.75 | $47.36 | 40 |
| 2021-08-27 | $47.44 | $47.44 | $47.44 | $47.44 | $47.05 | 161 |
| 2021-08-26 | $47.13 | $47.13 | $47.13 | $47.13 | $46.74 | 1 |
| 2021-08-25 | $47.28 | $47.28 | $47.28 | $47.28 | $46.89 | 2 |
| 2021-08-24 | $47.21 | $47.21 | $47.21 | $47.21 | $46.82 | 49 |
| 2021-08-23 | $47.19 | $47.19 | $47.19 | $47.19 | $46.80 | 49 |
| 2021-08-20 | $46.89 | $46.94 | $46.89 | $46.94 | $46.55 | 217 |
| 2021-08-19 | $46.53 | $46.53 | $46.53 | $46.53 | $46.15 | 14 |
| 2021-08-18 | $46.30 | $46.30 | $46.30 | $46.30 | $45.92 | 84 |
| 2021-08-17 | $46.83 | $46.83 | $46.83 | $46.83 | $46.45 | 74 |
| 2021-08-16 | $47.14 | $47.14 | $47.14 | $47.14 | $46.74 | 76 |
| 2021-08-13 | $46.49 | $46.81 | $46.49 | $46.81 | $46.42 | 264 |
| 2021-08-12 | $46.55 | $46.68 | $46.55 | $46.68 | $46.29 | 702 |
| 2021-08-11 | $46.49 | $46.49 | $46.49 | $46.49 | $46.10 | 15 |
| 2021-08-10 | $46.36 | $46.36 | $46.36 | $46.36 | $45.98 | 36 |
| 2021-08-09 | $46.46 | $46.46 | $46.46 | $46.46 | $46.07 | 58 |
| 2021-08-06 | $46.57 | $46.57 | $46.56 | $46.56 | $46.17 | 106 |
| 2021-08-05 | $46.55 | $46.62 | $46.55 | $46.62 | $46.23 | 269 |
| 2021-08-04 | $46.56 | $46.59 | $46.37 | $46.41 | $46.02 | 3,055 |
| 2021-08-03 | $46.30 | $46.58 | $46.30 | $46.58 | $46.19 | 562 |
| 2021-08-02 | $46.22 | $46.22 | $46.22 | $46.22 | $45.84 | 5 |
| 2021-07-30 | $46.31 | $46.31 | $46.31 | $46.31 | $45.93 | 4 |
| 2021-07-29 | $46.37 | $46.37 | $46.37 | $46.37 | $45.99 | 4 |
| 2021-07-28 | $46.21 | $46.30 | $46.15 | $46.17 | $45.79 | 8,797 |
| 2021-07-27 | $46.19 | $46.19 | $46.19 | $46.19 | $45.81 | 78 |
| 2021-07-26 | $46.36 | $46.36 | $46.36 | $46.36 | $45.98 | 19 |
| 2021-07-23 | $46.44 | $46.44 | $46.42 | $46.42 | $46.04 | 101 |
| 2021-07-22 | $45.84 | $45.84 | $45.84 | $45.84 | $45.46 | 19 |
| 2021-07-21 | $45.64 | $45.66 | $45.64 | $45.66 | $45.28 | 619 |
| 2021-07-20 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 52 |
| 2021-07-19 | $44.81 | $44.85 | $44.81 | $44.85 | $44.48 | 180 |
| 2021-07-16 | $45.43 | $45.43 | $45.43 | $45.43 | $45.05 | 43 |
| 2021-07-15 | $45.60 | $45.60 | $45.60 | $45.60 | $45.22 | 14 |
| 2021-07-14 | $45.71 | $45.71 | $45.71 | $45.71 | $45.33 | 86 |
| 2021-07-13 | $45.53 | $45.53 | $45.53 | $45.53 | $45.16 | 64 |
| 2021-07-12 | $45.62 | $45.62 | $45.62 | $45.62 | $45.24 | 4 |
| 2021-07-09 | $45.56 | $45.56 | $45.56 | $45.56 | $45.18 | 1 |
| 2021-07-08 | $45.12 | $45.12 | $45.10 | $45.10 | $44.72 | 2,865 |
| 2021-07-07 | $45.46 | $45.46 | $45.46 | $45.46 | $45.08 | 92 |
| 2021-07-06 | $44.94 | $45.16 | $44.93 | $45.16 | $44.79 | 391 |
| 2021-07-02 | $45.15 | $45.15 | $45.15 | $45.15 | $44.78 | 5 |
| 2021-07-01 | $44.75 | $44.75 | $44.75 | $44.75 | $44.38 | 5 |
| 2021-06-30 | $44.56 | $44.56 | $44.56 | $44.56 | $44.19 | 200 |
| 2021-06-29 | $44.59 | $44.59 | $44.59 | $44.59 | $44.22 | 8 |
| 2021-06-28 | $44.46 | $44.52 | $44.46 | $44.52 | $44.15 | 108 |
| 2021-06-25 | $44.41 | $44.41 | $44.41 | $44.41 | $44.04 | 4 |
| 2021-06-24 | $44.20 | $44.20 | $44.20 | $44.20 | $43.83 | 4 |
| 2021-06-23 | $43.95 | $43.95 | $43.95 | $43.95 | $43.59 | 31 |
| 2021-06-22 | $44.08 | $44.08 | $44.08 | $44.08 | $43.71 | 31 |
| 2021-06-21 | $44.02 | $44.02 | $44.02 | $44.02 | $43.52 | 4 |
| 2021-06-18 | $43.47 | $43.47 | $43.47 | $43.47 | $42.97 | 128 |
| 2021-06-17 | $43.94 | $43.94 | $43.94 | $43.94 | $43.44 | 1 |
| 2021-06-16 | $43.88 | $43.88 | $43.88 | $43.88 | $43.38 | 26 |
| 2021-06-15 | $44.19 | $44.19 | $44.19 | $44.19 | $43.68 | 89 |
| 2021-06-14 | $44.29 | $44.29 | $44.29 | $44.29 | $43.78 | 55 |
| 2021-06-11 | $44.15 | $44.20 | $44.15 | $44.20 | $43.70 | 304 |
| 2021-06-10 | $44.17 | $44.17 | $44.17 | $44.17 | $43.66 | 0 |
| 2021-06-09 | $43.87 | $43.87 | $43.87 | $43.87 | $43.37 | 0 |
| 2021-06-08 | $43.82 | $43.82 | $43.82 | $43.82 | $43.33 | 49 |
| 2021-06-07 | $43.75 | $43.80 | $43.75 | $43.80 | $43.30 | 101 |
| 2021-06-04 | $43.86 | $43.86 | $43.86 | $43.86 | $43.36 | 20 |
| 2021-06-03 | $43.46 | $43.46 | $43.46 | $43.46 | $42.97 | 29 |
| 2021-06-02 | $43.56 | $43.57 | $43.54 | $43.54 | $43.04 | 4,606 |
| 2021-06-01 | $43.47 | $43.47 | $43.47 | $43.47 | $42.98 | 9 |
| 2021-05-28 | $43.61 | $43.61 | $43.61 | $43.61 | $43.12 | 2 |
| 2021-05-27 | $43.49 | $43.49 | $43.49 | $43.49 | $42.99 | 6 |
| 2021-05-26 | $43.56 | $43.56 | $43.49 | $43.49 | $43.00 | 138 |
| 2021-05-25 | $43.56 | $43.56 | $43.50 | $43.50 | $43.01 | 180 |
| 2021-05-24 | $43.70 | $43.70 | $43.59 | $43.59 | $43.09 | 1,091 |
| 2021-05-21 | $43.24 | $43.24 | $43.24 | $43.24 | $42.75 | 10 |
| 2021-05-20 | $43.24 | $43.24 | $43.24 | $43.24 | $42.74 | 20 |
| 2021-05-19 | $42.41 | $42.69 | $42.41 | $42.69 | $42.20 | 1,074 |
| 2021-05-18 | $43.01 | $43.01 | $42.82 | $42.82 | $42.33 | 233 |
| 2021-05-17 | $43.14 | $43.14 | $43.14 | $43.14 | $42.65 | 2 |
| 2021-05-14 | $43.27 | $43.27 | $43.27 | $43.27 | $42.78 | 18 |
| 2021-05-13 | $42.74 | $42.74 | $42.74 | $42.74 | $42.26 | 9 |
| 2021-05-12 | $42.09 | $42.09 | $42.09 | $42.09 | $41.61 | 45 |
| 2021-05-11 | $42.94 | $42.94 | $42.90 | $42.90 | $42.41 | 110 |
| 2021-05-10 | $43.26 | $43.26 | $43.26 | $43.26 | $42.77 | 928 |
| 2021-05-07 | $43.64 | $43.64 | $43.59 | $43.59 | $43.10 | 928 |
| 2021-05-06 | $43.15 | $43.28 | $43.15 | $43.28 | $42.79 | 704 |
| 2021-05-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.51 | 5 |
| 2021-05-04 | $42.99 | $42.99 | $42.99 | $42.99 | $42.50 | 37 |
| 2021-05-03 | $43.24 | $43.24 | $43.24 | $43.24 | $42.75 | 11 |
| 2021-04-30 | $43.12 | $43.12 | $43.12 | $43.12 | $42.63 | 11 |
| 2021-04-29 | $43.47 | $43.47 | $43.47 | $43.47 | $42.98 | 10 |
| 2021-04-28 | $43.35 | $43.35 | $43.23 | $43.23 | $42.74 | 604 |
| 2021-04-27 | $43.36 | $43.36 | $43.36 | $43.36 | $42.86 | 4 |
| 2021-04-26 | $43.46 | $43.46 | $43.39 | $43.39 | $42.90 | 124 |
| 2021-04-23 | $43.46 | $43.46 | $43.46 | $43.46 | $42.97 | 3 |
| 2021-04-22 | $43.07 | $43.07 | $43.07 | $43.07 | $42.58 | 49 |
| 2021-04-21 | $43.36 | $43.36 | $43.36 | $43.36 | $42.87 | 35 |
| 2021-04-20 | $43.00 | $43.00 | $42.99 | $42.99 | $42.50 | 195 |
| 2021-04-19 | $43.13 | $43.13 | $43.13 | $43.13 | $42.63 | 39 |
| 2021-04-16 | $43.32 | $43.32 | $43.32 | $43.32 | $42.83 | 5 |
| 2021-04-15 | $43.11 | $43.11 | $43.11 | $43.11 | $42.62 | 87 |
| 2021-04-14 | $42.61 | $42.61 | $42.61 | $42.61 | $42.13 | 102 |
| 2021-04-13 | $42.81 | $42.81 | $42.81 | $42.81 | $42.33 | 102 |
| 2021-04-12 | $42.71 | $42.71 | $42.71 | $42.71 | $42.23 | 65 |
| 2021-04-09 | $42.69 | $42.69 | $42.69 | $42.69 | $42.20 | 65 |
| 2021-04-08 | $42.40 | $42.40 | $42.40 | $42.40 | $41.92 | 176 |
| 2021-04-07 | $42.19 | $42.20 | $42.19 | $42.20 | $41.72 | 132 |
| 2021-04-06 | $42.20 | $42.20 | $42.20 | $42.20 | $41.72 | 162 |
| 2021-04-05 | $42.29 | $42.29 | $42.29 | $42.29 | $41.81 | 57 |
| 2021-04-01 | $41.67 | $41.67 | $41.67 | $41.67 | $41.20 | 23 |
| 2021-03-31 | $41.29 | $41.29 | $41.29 | $41.29 | $40.82 | 66 |
| 2021-03-30 | $41.04 | $41.04 | $41.04 | $41.04 | $40.57 | 135 |
| 2021-03-29 | $41.06 | $41.31 | $41.06 | $41.31 | $40.84 | 135 |
| 2021-03-26 | $41.23 | $41.23 | $41.23 | $41.23 | $40.76 | 3 |
| 2021-03-25 | $40.45 | $40.45 | $40.45 | $40.45 | $39.99 | 1 |
| 2021-03-24 | $40.30 | $40.30 | $40.30 | $40.30 | $39.84 | 50 |
| 2021-03-23 | $40.43 | $40.43 | $40.43 | $40.43 | $39.97 | 8 |
| 2021-03-22 | $40.68 | $40.68 | $40.68 | $40.68 | $40.13 | 2 |
| 2021-03-19 | $40.40 | $40.40 | $40.40 | $40.40 | $39.86 | 105 |
| 2021-03-18 | $40.45 | $40.45 | $40.43 | $40.43 | $39.88 | 262 |
| 2021-03-17 | $40.85 | $40.85 | $40.85 | $40.85 | $40.30 | 16 |
| 2021-03-16 | $40.86 | $40.86 | $40.86 | $40.86 | $40.31 | 16 |
| 2021-03-15 | $40.83 | $40.83 | $40.83 | $40.83 | $40.28 | 508 |
| 2021-03-12 | $40.55 | $40.55 | $40.55 | $40.55 | $40.00 | 161 |
| 2021-03-11 | $40.51 | $40.55 | $40.51 | $40.55 | $40.00 | 128 |
| 2021-03-10 | $40.18 | $40.18 | $40.18 | $40.18 | $39.63 | 151 |
| 2021-03-09 | $40.16 | $40.16 | $39.96 | $39.96 | $39.42 | 151 |
| 2021-03-08 | $39.83 | $39.86 | $39.52 | $39.52 | $38.99 | 978 |
| 2021-03-05 | $39.65 | $39.65 | $39.65 | $39.65 | $39.11 | 1,822 |
| 2021-03-04 | $39.16 | $39.45 | $38.74 | $38.77 | $38.24 | 1,822 |
| 2021-03-03 | $39.48 | $39.48 | $39.48 | $39.48 | $38.95 | 32 |
| 2021-03-02 | $40.12 | $40.12 | $40.12 | $40.12 | $39.57 | 4 |
| 2021-03-01 | $40.10 | $40.35 | $40.10 | $40.35 | $39.80 | 125 |
| 2021-02-26 | $39.75 | $39.75 | $39.74 | $39.74 | $39.21 | 278 |
| 2021-02-25 | $40.28 | $40.28 | $39.89 | $39.89 | $39.35 | 476 |
| 2021-02-24 | $40.27 | $40.72 | $40.27 | $40.72 | $40.17 | 211 |
| 2021-02-23 | $40.30 | $40.38 | $40.30 | $40.38 | $39.83 | 198 |
| 2021-02-22 | $40.79 | $40.79 | $40.41 | $40.41 | $39.86 | 5,053 |
| 2021-02-19 | $40.86 | $40.86 | $40.81 | $40.81 | $40.26 | 275 |
| 2021-02-18 | $41.03 | $41.03 | $41.03 | $41.03 | $40.48 | 91 |
| 2021-02-17 | $41.16 | $41.16 | $41.16 | $41.16 | $40.60 | 1,001 |
| 2021-02-16 | $41.25 | $41.25 | $41.18 | $41.18 | $40.62 | 1,001 |
| 2021-02-12 | $41.23 | $41.23 | $41.23 | $41.23 | $40.67 | 137 |
| 2021-02-11 | $41.03 | $41.03 | $41.03 | $41.03 | $40.48 | 209 |
| 2021-02-10 | $40.85 | $40.85 | $40.85 | $40.85 | $40.30 | 0 |
| 2021-02-09 | $40.89 | $40.89 | $40.89 | $40.89 | $40.33 | 0 |
| 2021-02-08 | $40.85 | $40.85 | $40.85 | $40.85 | $40.30 | 51 |
| 2021-02-05 | $40.59 | $40.59 | $40.59 | $40.59 | $40.04 | 51 |
| 2021-02-04 | $40.40 | $40.40 | $40.40 | $40.40 | $39.85 | 393 |
| 2021-02-03 | $40.05 | $40.05 | $40.05 | $40.05 | $39.51 | 59 |
| 2021-02-02 | $40.12 | $40.12 | $40.12 | $40.12 | $39.57 | 59 |
| 2021-02-01 | $39.63 | $39.63 | $39.63 | $39.63 | $39.10 | 201 |
| 2021-01-29 | $39.05 | $39.10 | $39.05 | $39.10 | $38.57 | 388 |
| 2021-01-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.21 | 126 |
| 2021-01-27 | $39.38 | $39.38 | $39.38 | $39.38 | $38.85 | 116 |
| 2021-01-26 | $40.30 | $40.30 | $40.30 | $40.30 | $39.76 | 161 |
| 2021-01-25 | $40.30 | $40.30 | $40.30 | $40.30 | $39.75 | 70 |
| 2021-01-22 | $40.18 | $40.27 | $40.18 | $40.20 | $39.65 | 709 |
| 2021-01-21 | $40.30 | $40.30 | $40.30 | $40.30 | $39.75 | 10 |
| 2021-01-20 | $40.25 | $40.30 | $40.25 | $40.30 | $39.75 | 753 |
| 2021-01-19 | $39.67 | $39.71 | $39.67 | $39.71 | $39.18 | 202 |
| 2021-01-15 | $39.53 | $39.57 | $39.45 | $39.45 | $38.91 | 553 |
| 2021-01-14 | $39.95 | $39.95 | $39.76 | $39.76 | $39.22 | 100,125 |
American Century Low Volatility ETF (LVOL) News Headlines
Recent American Century Low Volatility ETF (LVOL) News
Similar Companies to American Century Low Volatility ETF (LVOL) 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 | -- | -- | -- |