American Century Low Volatility ETF (LVOL) Stock

Data as of April 26, 2024

$49.58 ($-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	April 26, 2024
Open	$49.57
Previous Close	$49.58
High	$49.58
Low	$49.57
Adjusted Open	$49.57
Previous Adjusted Close	$49.58
Adjusted High	$49.58
Adjusted Low	$49.57

About American Century Low Volatility ETF (LVOL)

American Century Low Volatility ETF

Invest in American Century Low Volatility ETF (LVOL)

When you sign up and link your bank account, a surprise stock appears in your account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for American Century Low Volatility ETF (LVOL)

Date	Open	High	Low	Close	Adj.Close	Volume
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	--	--	--

American Century Low Volatility ETF (LVOL) Exchange: NYSE ARCA