American Century Multisector Income ETF (MUSI) Stock

Data as of July 1, 2025

$43.81 ($-0.29) -0.65%

American Century Multisector Income ETF - Daily Information

Click for more stock information on American Century Multisector Income ETF.

Daily Information	Data
Date	July 1, 2025
Open	$43.83
Previous Close	$43.81
High	$43.83
Low	$43.77
Adjusted Open	$43.83
Previous Adjusted Close	$43.81
Adjusted High	$43.83
Adjusted Low	$43.77

About American Century Multisector Income ETF (MUSI)

American Century Multisector Income ETF

Invest in American Century Multisector Income ETF (MUSI)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

$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 Multisector Income ETF (MUSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-01	$43.83	$43.83	$43.77	$43.81	$43.81	8,791
2025-06-30	$44.04	$44.10	$44.02	$44.09	$43.86	4,427
2025-06-27	$43.98	$44.03	$43.96	$43.98	$43.75	6,694
2025-06-26	$43.98	$44.02	$43.96	$44.02	$43.79	2,892
2025-06-25	$43.81	$43.91	$43.81	$43.90	$43.67	6,654
2025-06-24	$43.77	$43.88	$43.77	$43.87	$43.65	2,707
2025-06-23	$43.77	$43.77	$43.72	$43.72	$43.72	3,424
2025-06-20	$43.58	$43.63	$43.53	$43.63	$43.63	3,410
2025-06-18	$43.61	$43.61	$43.50	$43.50	$43.50	9,157
2025-06-17	$43.51	$43.54	$43.49	$43.53	$43.53	6,919
2025-06-16	$43.56	$43.56	$43.45	$43.47	$43.47	3,820
2025-06-13	$43.52	$43.53	$43.42	$43.51	$43.51	11,572
2025-06-12	$43.60	$43.63	$43.51	$43.53	$43.53	236,183
2025-06-11	$43.54	$43.57	$43.50	$43.53	$43.53	5,412
2025-06-10	$43.42	$43.44	$43.37	$43.41	$43.41	38,244
2025-06-09	$43.36	$43.38	$43.34	$43.38	$43.38	2,869
2025-06-06	$43.33	$43.37	$43.29	$43.29	$43.29	1,877
2025-06-05	$43.47	$43.47	$43.42	$43.45	$43.45	4,633
2025-06-04	$43.47	$43.56	$43.46	$43.56	$43.56	8,841
2025-06-03	$43.43	$43.43	$43.33	$43.34	$43.34	7,367
2025-06-02	$43.35	$43.36	$43.29	$43.34	$43.34	2,035
2025-05-30	$43.55	$43.59	$43.49	$43.59	$43.59	6,018
2025-05-29	$43.48	$43.55	$43.48	$43.50	$43.50	7,572
2025-05-28	$43.38	$43.41	$43.35	$43.39	$43.39	4,162
2025-05-27	$43.33	$43.46	$43.33	$43.44	$43.44	13,473
2025-05-23	$43.26	$43.30	$43.26	$43.28	$43.28	1,055
2025-05-22	$43.20	$43.26	$43.18	$43.26	$43.26	3,224
2025-05-21	$43.30	$43.30	$43.18	$43.18	$43.18	2,092
2025-05-20	$43.34	$43.39	$43.34	$43.39	$43.39	2,999
2025-05-19	$43.31	$43.43	$43.31	$43.43	$43.43	943
2025-05-16	$43.42	$43.42	$43.42	$43.42	$43.42	710
2025-05-15	$43.29	$43.38	$43.25	$43.37	$43.37	6,960
2025-05-14	$43.27	$43.29	$43.17	$43.18	$43.18	3,502
2025-05-13	$43.32	$43.32	$43.26	$43.27	$43.27	5,890
2025-05-12	$43.22	$43.25	$43.22	$43.25	$43.25	737
2025-05-09	$43.25	$43.25	$43.22	$43.22	$43.22	6,652
2025-05-08	$43.27	$43.31	$43.17	$43.17	$43.17	6,223
2025-05-07	$43.33	$43.34	$43.24	$43.29	$43.29	7,334
2025-05-06	$43.18	$43.27	$43.18	$43.27	$43.27	5,603
2025-05-05	$43.25	$43.25	$43.16	$43.20	$43.20	1,824
2025-05-02	$43.30	$43.30	$43.24	$43.26	$43.26	1,655
2025-05-01	$43.41	$43.41	$43.27	$43.30	$43.30	6,311
2025-04-30	$43.59	$43.67	$43.56	$43.67	$43.67	5,448
2025-04-29	$43.60	$43.67	$43.60	$43.67	$43.67	12,224
2025-04-28	$43.49	$43.57	$43.49	$43.56	$43.56	4,086
2025-04-25	$43.40	$43.51	$43.40	$43.50	$43.50	10,916
2025-04-24	$43.25	$43.36	$43.23	$43.36	$43.36	3,033
2025-04-23	$43.23	$43.29	$43.01	$43.05	$43.05	11,240
2025-04-22	$42.97	$42.97	$42.90	$42.94	$42.94	7,785
2025-04-21	$42.95	$42.96	$42.75	$42.79	$42.79	5,883
2025-04-17	$43.01	$43.08	$42.97	$42.98	$42.98	5,732
2025-04-16	$42.91	$42.97	$42.86	$42.96	$42.96	2,374
2025-04-15	$42.84	$42.91	$42.84	$42.86	$42.86	4,702
2025-04-14	$42.67	$42.79	$42.63	$42.75	$42.75	2,786
2025-04-11	$42.26	$42.50	$42.13	$42.46	$42.46	8,660
2025-04-10	$42.75	$42.76	$42.47	$42.50	$42.50	14,405
2025-04-09	$42.22	$42.91	$41.97	$42.91	$42.91	43,815
2025-04-08	$42.88	$42.94	$42.56	$42.56	$42.56	4,562
2025-04-07	$42.68	$43.03	$41.78	$42.31	$42.31	207,810
2025-04-04	$43.48	$43.48	$43.26	$43.28	$43.28	3,849
2025-04-03	$43.67	$43.72	$43.52	$43.59	$43.59	9,359
2025-04-02	$43.63	$43.65	$43.51	$43.61	$43.61	5,677
2025-04-01	$43.62	$43.66	$43.60	$43.62	$43.62	5,857
2025-03-31	$43.69	$43.77	$43.69	$43.74	$43.74	2,195
2025-03-28	$43.67	$43.71	$43.67	$43.71	$43.71	2,057
2025-03-27	$43.63	$43.68	$43.62	$43.64	$43.64	4,090
2025-03-26	$43.74	$43.75	$43.62	$43.67	$43.67	4,124
2025-03-25	$43.78	$43.79	$43.76	$43.78	$43.78	7,467
2025-03-24	$43.76	$43.76	$43.71	$43.74	$43.74	10,100
2025-03-21	$43.83	$43.85	$43.80	$43.82	$43.82	2,598
2025-03-20	$43.86	$43.86	$43.77	$43.82	$43.82	2,319
2025-03-19	$43.62	$43.83	$43.59	$43.83	$43.83	14,516
2025-03-18	$43.61	$43.71	$43.57	$43.71	$43.71	16,345
2025-03-17	$43.58	$43.66	$43.58	$43.63	$43.63	10,167
2025-03-14	$43.59	$43.63	$43.57	$43.59	$43.59	4,650
2025-03-13	$43.55	$43.62	$43.55	$43.60	$43.60	4,413
2025-03-12	$43.63	$43.67	$43.62	$43.63	$43.63	3,559
2025-03-11	$43.74	$43.81	$43.66	$43.69	$43.69	13,390
2025-03-10	$43.82	$43.82	$43.78	$43.81	$43.81	3,990
2025-03-07	$43.79	$43.80	$43.73	$43.73	$43.73	14,837
2025-03-06	$43.72	$43.80	$43.72	$43.79	$43.79	12,384
2025-03-05	$43.92	$44.00	$43.79	$43.79	$43.79	8,347
2025-03-04	$43.92	$44.02	$43.88	$43.91	$43.91	19,710
2025-03-03	$43.90	$43.92	$43.86	$43.91	$43.91	2,846
2025-02-28	$44.06	$44.14	$44.06	$44.13	$43.92	10,453
2025-02-27	$44.01	$44.04	$43.96	$44.02	$43.81	16,771
2025-02-26	$43.96	$44.07	$43.95	$44.07	$43.86	9,481
2025-02-25	$43.94	$44.00	$43.90	$43.99	$43.79	14,683
2025-02-24	$43.75	$43.85	$43.72	$43.83	$43.62	12,017
2025-02-21	$43.75	$43.84	$43.73	$43.79	$43.59	4,912
2025-02-20	$43.66	$43.85	$43.62	$43.72	$43.52	20,325
2025-02-19	$43.59	$43.64	$43.57	$43.62	$43.41	1,884
2025-02-18	$43.64	$43.65	$43.57	$43.57	$43.37	7,454
2025-02-14	$43.69	$43.71	$43.61	$43.61	$43.41	10,088
2025-02-13	$43.47	$43.57	$43.47	$43.57	$43.37	7,952
2025-02-12	$43.32	$43.54	$43.30	$43.35	$43.15	17,353
2025-02-11	$43.48	$43.51	$43.47	$43.51	$43.31	11,746
2025-02-10	$43.51	$43.59	$43.51	$43.55	$43.35	17,509
2025-02-07	$43.50	$43.52	$43.47	$43.51	$43.31	12,285
2025-02-06	$43.60	$43.63	$43.54	$43.59	$43.39	9,604
2025-02-05	$43.57	$43.67	$43.56	$43.66	$43.45	16,045
2025-02-04	$43.37	$43.52	$43.37	$43.52	$43.31	14,516
2025-02-03	$43.37	$43.46	$43.37	$43.43	$43.23	16,541
2025-01-31	$43.67	$43.73	$43.56	$43.56	$43.15	12,803
2025-01-30	$43.68	$43.73	$43.67	$43.67	$43.26	44,165
2025-01-29	$43.66	$43.66	$43.53	$43.61	$43.19	11,323
2025-01-28	$43.61	$43.86	$43.58	$43.65	$43.24	14,122
2025-01-27	$43.59	$43.67	$43.56	$43.62	$43.21	7,752
2025-01-24	$43.77	$43.77	$43.48	$43.51	$43.51	16,145
2025-01-23	$43.39	$43.45	$43.38	$43.43	$43.43	7,878
2025-01-22	$43.50	$43.51	$43.43	$43.51	$43.51	9,878
2025-01-21	$43.43	$43.52	$43.43	$43.44	$43.44	8,850
2025-01-17	$43.42	$43.42	$43.37	$43.37	$43.37	2,342
2025-01-16	$43.26	$43.43	$43.26	$43.37	$43.37	8,260
2025-01-15	$43.27	$43.37	$43.22	$43.27	$43.27	7,953
2025-01-14	$43.01	$43.03	$42.94	$43.03	$43.03	8,875
2025-01-13	$42.92	$42.97	$42.92	$42.96	$42.96	17,689
2025-01-10	$43.16	$43.16	$42.98	$42.98	$42.98	16,729
2025-01-08	$43.18	$43.19	$43.12	$43.19	$43.19	5,997
2025-01-07	$43.27	$43.27	$43.17	$43.18	$43.18	5,628
2025-01-06	$43.27	$43.29	$43.25	$43.27	$43.27	3,639
2025-01-03	$43.33	$43.33	$43.25	$43.28	$43.28	2,609
2025-01-02	$43.28	$43.28	$43.17	$43.17	$43.17	3,812
2024-12-31	$43.31	$43.31	$43.16	$43.19	$43.19	4,558
2024-12-30	$43.21	$43.27	$43.17	$43.23	$43.23	3,788
2024-12-27	$43.16	$43.16	$43.11	$43.11	$43.11	2,811
2024-12-26	$43.09	$43.21	$43.09	$43.21	$43.21	9,212
2024-12-24	$43.08	$43.14	$43.04	$43.14	$43.14	1,436
2024-12-23	$43.19	$43.20	$43.08	$43.08	$43.08	9,219
2024-12-20	$43.15	$43.25	$43.12	$43.19	$43.19	13,586
2024-12-19	$43.13	$43.27	$42.99	$43.08	$43.08	11,197
2024-12-18	$43.41	$43.44	$43.06	$43.11	$43.11	8,397
2024-12-17	$43.40	$43.43	$43.39	$43.43	$43.43	5,023
2024-12-16	$43.72	$43.72	$43.67	$43.70	$43.45	1,978
2024-12-13	$43.71	$43.71	$43.69	$43.71	$43.46	2,490
2024-12-12	$43.88	$43.89	$43.82	$43.84	$43.59	35,803
2024-12-11	$43.95	$43.99	$43.86	$43.89	$43.64	24,089
2024-12-10	$43.87	$43.89	$43.84	$43.87	$43.62	8,793
2024-12-09	$43.96	$43.99	$43.93	$43.98	$43.73	3,612
2024-12-06	$44.00	$44.04	$43.94	$43.96	$43.96	29,913
2024-12-05	$43.87	$43.91	$43.84	$43.89	$43.89	5,982
2024-12-04	$43.78	$43.91	$43.74	$43.88	$43.88	9,964
2024-12-03	$43.82	$43.87	$43.74	$43.74	$43.74	8,113
2024-12-02	$43.74	$43.81	$43.74	$43.80	$43.80	2,766
2024-11-29	$43.97	$44.02	$43.97	$44.02	$44.02	2,578
2024-11-27	$43.86	$43.86	$43.85	$43.86	$43.86	9,073
2024-11-26	$43.77	$43.84	$43.72	$43.84	$43.84	17,494
2024-11-25	$43.77	$43.86	$43.75	$43.84	$43.84	5,985
2024-11-22	$43.60	$43.65	$43.58	$43.65	$43.65	12,578
2024-11-21	$43.62	$43.64	$43.59	$43.61	$43.61	10,658
2024-11-20	$43.58	$43.62	$43.58	$43.60	$43.60	2,175
2024-11-19	$43.60	$43.67	$43.60	$43.65	$43.65	5,666
2024-11-18	$43.51	$43.60	$43.51	$43.60	$43.60	4,992
2024-11-15	$43.43	$43.55	$43.43	$43.54	$43.54	3,669
2024-11-14	$43.58	$43.64	$43.53	$43.55	$43.55	12,021
2024-11-13	$43.61	$43.62	$43.57	$43.60	$43.60	5,050
2024-11-12	$43.62	$43.62	$43.45	$43.54	$43.54	11,487
2024-11-11	$43.72	$43.73	$43.70	$43.73	$43.73	1,465
2024-11-08	$43.80	$43.86	$43.75	$43.81	$43.81	66,866
2024-11-07	$43.66	$43.79	$43.65	$43.79	$43.79	30,781
2024-11-06	$43.43	$43.50	$43.41	$43.50	$43.50	8,411
2024-11-05	$43.54	$43.60	$43.43	$43.60	$43.60	5,397
2024-11-04	$43.58	$43.61	$43.53	$43.56	$43.56	4,804
2024-11-01	$43.53	$43.53	$43.42	$43.42	$43.42	3,433
2024-10-31	$43.68	$43.80	$43.61	$43.61	$43.38	10,865
2024-10-30	$43.91	$43.91	$43.80	$43.87	$43.64	8,370
2024-10-29	$43.73	$43.90	$43.73	$43.90	$43.67	4,398
2024-10-28	$43.91	$43.91	$43.83	$43.86	$43.63	5,386
2024-10-25	$44.02	$44.02	$43.88	$43.90	$43.67	4,937
2024-10-24	$43.82	$43.91	$43.82	$43.88	$43.65	5,497
2024-10-23	$43.81	$43.86	$43.77	$43.81	$43.81	11,111
2024-10-22	$43.95	$43.95	$43.89	$43.93	$43.93	3,404
2024-10-21	$44.03	$44.04	$43.95	$43.97	$43.97	15,665
2024-10-18	$44.13	$44.13	$44.08	$44.08	$44.08	3,798
2024-10-17	$44.05	$44.06	$44.01	$44.01	$44.01	6,253
2024-10-16	$44.03	$44.16	$44.03	$44.13	$44.13	9,726
2024-10-15	$44.13	$44.23	$44.07	$44.23	$44.23	10,199
2024-10-14	$43.93	$43.99	$43.92	$43.99	$43.99	2,221
2024-10-11	$44.01	$44.07	$44.01	$44.03	$44.03	11,741
2024-10-10	$43.98	$44.01	$43.92	$43.97	$43.97	11,750
2024-10-09	$43.98	$43.99	$43.96	$43.96	$43.96	9,666
2024-10-08	$43.98	$44.16	$43.97	$44.16	$44.16	5,042
2024-10-07	$43.91	$44.02	$43.91	$43.96	$43.96	7,709
2024-10-04	$44.21	$44.21	$44.09	$44.12	$44.12	5,168
2024-10-03	$44.43	$44.43	$44.36	$44.36	$44.36	4,332
2024-10-02	$44.44	$44.49	$44.44	$44.48	$44.48	4,837
2024-10-01	$44.59	$44.59	$44.49	$44.52	$44.52	11,256
2024-09-30	$44.77	$44.77	$44.66	$44.69	$44.43	4,896
2024-09-27	$44.77	$44.80	$44.77	$44.79	$44.53	2,388
2024-09-26	$44.70	$44.70	$44.66	$44.67	$44.41	14,087
2024-09-25	$44.81	$44.81	$44.69	$44.69	$44.43	14,169
2024-09-24	$44.75	$44.80	$44.73	$44.73	$44.47	11,013
2024-09-23	$44.76	$44.78	$44.69	$44.75	$44.49	7,058
2024-09-20	$44.71	$44.78	$44.68	$44.75	$44.75	20,930
2024-09-19	$44.72	$44.76	$44.50	$44.50	$44.50	5,404
2024-09-18	$44.69	$44.78	$44.65	$44.68	$44.68	9,303
2024-09-17	$44.81	$44.81	$44.72	$44.79	$44.79	5,556
2024-09-16	$44.78	$44.90	$44.76	$44.88	$44.88	6,126
2024-09-13	$44.76	$44.82	$44.75	$44.77	$44.77	4,992
2024-09-12	$44.61	$44.68	$44.61	$44.63	$44.63	5,295
2024-09-11	$44.63	$44.64	$44.57	$44.61	$44.61	8,946
2024-09-10	$44.61	$44.68	$44.57	$44.57	$44.57	8,237
2024-09-09	$44.52	$44.60	$44.52	$44.57	$44.57	7,937
2024-09-06	$44.44	$44.56	$44.44	$44.56	$44.56	10,678
2024-09-05	$44.50	$44.52	$44.47	$44.52	$44.52	2,092
2024-09-04	$44.28	$44.61	$44.28	$44.61	$44.61	4,831
2024-09-03	$44.32	$44.34	$44.23	$44.23	$44.23	3,324
2024-08-30	$44.45	$44.45	$44.38	$44.38	$44.17	11,306
2024-08-29	$44.41	$44.44	$44.39	$44.44	$44.23	10,538
2024-08-28	$44.45	$44.46	$44.45	$44.46	$44.25	2,788
2024-08-27	$44.37	$44.49	$44.37	$44.49	$44.28	3,716
2024-08-26	$44.45	$44.52	$44.45	$44.49	$44.28	5,578
2024-08-23	$44.34	$44.49	$44.34	$44.49	$44.28	7,063
2024-08-22	$44.30	$44.30	$44.24	$44.25	$44.04	13,616
2024-08-21	$44.33	$44.43	$44.32	$44.35	$44.14	13,785
2024-08-20	$44.28	$44.30	$44.26	$44.26	$44.05	6,228
2024-08-19	$44.16	$44.23	$44.16	$44.23	$44.02	4,710
2024-08-16	$44.05	$44.13	$44.05	$44.09	$43.88	6,450
2024-08-15	$43.96	$44.01	$43.93	$44.01	$43.80	10,207
2024-08-14	$44.04	$44.16	$44.04	$44.15	$43.94	32,030
2024-08-13	$43.97	$44.03	$43.86	$43.86	$43.65	14,572
2024-08-12	$43.81	$43.93	$43.81	$43.90	$43.69	13,775
2024-08-09	$43.84	$43.85	$43.81	$43.81	$43.81	19,035
2024-08-08	$43.67	$43.74	$43.66	$43.66	$43.66	8,152
2024-08-07	$43.79	$43.81	$43.68	$43.69	$43.69	18,486
2024-08-06	$43.88	$43.88	$43.77	$43.82	$43.82	9,279
2024-08-05	$43.97	$43.97	$43.80	$43.86	$43.86	30,856
2024-08-02	$43.94	$44.07	$43.94	$44.02	$44.02	5,775
2024-08-01	$43.71	$43.83	$43.71	$43.72	$43.72	9,830
2024-07-31	$43.76	$43.87	$43.72	$43.84	$43.61	11,257
2024-07-30	$43.66	$43.68	$43.63	$43.63	$43.63	9,553
2024-07-29	$43.70	$43.70	$43.61	$43.61	$43.61	6,679
2024-07-26	$43.61	$43.63	$43.58	$43.58	$43.58	12,611
2024-07-25	$43.47	$43.54	$43.46	$43.52	$43.52	12,500
2024-07-24	$43.55	$43.60	$43.47	$43.47	$43.47	5,145
2024-07-23	$43.53	$43.55	$43.47	$43.47	$43.47	7,788
2024-07-22	$43.50	$43.51	$43.45	$43.47	$43.47	10,476
2024-07-19	$43.45	$43.52	$43.45	$43.52	$43.52	30,133
2024-07-18	$43.58	$43.64	$43.52	$43.54	$43.54	5,875
2024-07-17	$43.55	$43.65	$43.55	$43.60	$43.60	10,228
2024-07-16	$43.52	$43.65	$43.52	$43.65	$43.65	1,725
2024-07-15	$43.50	$43.54	$43.47	$43.47	$43.47	1,590
2024-07-12	$43.46	$43.52	$43.46	$43.52	$43.52	3,015
2024-07-11	$43.43	$43.49	$43.42	$43.42	$43.42	3,341
2024-07-10	$43.24	$43.26	$43.21	$43.21	$43.21	4,455
2024-07-09	$43.19	$43.20	$43.14	$43.20	$43.20	4,488
2024-07-08	$43.22	$43.23	$43.19	$43.19	$43.19	5,058
2024-07-05	$43.15	$43.24	$43.13	$43.24	$43.24	7,550
2024-07-03	$42.93	$43.04	$42.91	$43.02	$43.02	5,395
2024-07-02	$42.83	$42.84	$42.79	$42.84	$42.84	4,799
2024-07-01	$42.81	$42.81	$42.68	$42.68	$42.68	6,338
2024-06-28	$43.24	$43.24	$43.04	$43.04	$42.83	4,471
2024-06-27	$43.23	$43.23	$43.17	$43.17	$42.96	1,771
2024-06-26	$43.15	$43.16	$43.11	$43.16	$42.95	2,593
2024-06-25	$43.26	$43.30	$43.25	$43.29	$43.09	6,936
2024-06-24	$43.25	$43.27	$43.25	$43.25	$43.05	897
2024-06-21	$43.21	$43.23	$43.15	$43.22	$43.01	4,809
2024-06-20	$43.20	$43.20	$43.13	$43.15	$42.94	23,098
2024-06-18	$43.22	$43.29	$43.20	$43.29	$43.08	8,398
2024-06-17	$43.07	$43.13	$43.06	$43.13	$42.92	9,612
2024-06-14	$43.21	$43.23	$43.18	$43.19	$42.98	26,500
2024-06-13	$43.22	$43.26	$43.18	$43.25	$43.04	14,672
2024-06-12	$43.20	$43.27	$43.05	$43.05	$42.85	40,114
2024-06-11	$42.84	$42.94	$42.79	$42.92	$42.72	54,854
2024-06-10	$42.78	$42.81	$42.75	$42.75	$42.55	41,199
2024-06-07	$42.86	$42.87	$42.80	$42.80	$42.59	5,672
2024-06-06	$43.08	$43.16	$43.08	$43.14	$42.93	16,778
2024-06-05	$43.04	$43.10	$42.99	$43.08	$42.87	10,108
2024-06-04	$42.94	$42.98	$42.90	$42.93	$42.72	33,450
2024-06-03	$42.77	$42.90	$42.77	$42.87	$42.66	26,558
2024-05-31	$42.87	$42.91	$42.86	$42.91	$42.91	30,644
2024-05-30	$42.75	$42.81	$42.75	$42.79	$42.79	5,591
2024-05-29	$42.75	$42.75	$42.64	$42.69	$42.69	12,853
2024-05-28	$43.04	$43.04	$42.80	$42.80	$42.80	37,384
2024-05-24	$42.92	$43.00	$42.92	$42.92	$42.92	18,742
2024-05-23	$43.06	$43.06	$42.89	$42.92	$42.92	26,273
2024-05-22	$43.06	$43.11	$43.00	$43.00	$43.00	31,894
2024-05-21	$43.13	$43.18	$43.08	$43.08	$43.08	18,995
2024-05-20	$43.10	$43.12	$43.09	$43.12	$43.12	23,222
2024-05-17	$43.11	$43.11	$43.09	$43.09	$43.09	4,967
2024-05-16	$43.20	$43.21	$43.16	$43.17	$43.17	3,593
2024-05-15	$43.17	$43.23	$43.17	$43.20	$43.20	4,461
2024-05-14	$42.95	$42.99	$42.95	$42.98	$42.98	8,434
2024-05-13	$42.95	$42.96	$42.82	$42.83	$42.83	60,026
2024-05-10	$42.90	$42.90	$42.83	$42.86	$42.86	5,656
2024-05-09	$42.85	$42.94	$42.85	$42.94	$42.94	72,899
2024-05-08	$42.87	$42.91	$42.83	$42.85	$42.85	39,677
2024-05-07	$43.01	$43.02	$42.91	$42.94	$42.94	32,285
2024-05-06	$42.90	$42.93	$42.87	$42.91	$42.91	14,680
2024-05-03	$42.88	$42.92	$42.80	$42.83	$42.83	4,975
2024-05-02	$42.45	$42.65	$42.45	$42.61	$42.61	16,946
2024-05-01	$42.33	$42.48	$42.32	$42.48	$42.48	14,366
2024-04-30	$42.60	$42.60	$42.51	$42.51	$42.29	7,075
2024-04-29	$42.67	$42.71	$42.67	$42.68	$42.45	2,344
2024-04-26	$42.55	$42.58	$42.54	$42.58	$42.58	4,550
2024-04-25	$42.37	$42.44	$42.37	$42.43	$42.43	5,114
2024-04-24	$42.54	$42.58	$42.50	$42.58	$42.58	8,831
2024-04-23	$42.67	$42.70	$42.66	$42.68	$42.68	5,054
2024-04-22	$42.48	$42.54	$42.46	$42.53	$42.53	7,320
2024-04-19	$42.43	$42.45	$42.39	$42.42	$42.42	15,653
2024-04-18	$42.39	$42.39	$42.34	$42.37	$42.37	14,820
2024-04-17	$42.42	$42.51	$42.41	$42.51	$42.51	6,715
2024-04-16	$42.30	$42.34	$42.28	$42.31	$42.31	7,376
2024-04-15	$42.46	$42.46	$42.36	$42.38	$42.38	23,564
2024-04-12	$42.67	$42.74	$42.65	$42.68	$42.68	7,660
2024-04-11	$42.54	$42.61	$42.54	$42.61	$42.61	6,878
2024-04-10	$42.75	$42.75	$42.53	$42.53	$42.53	7,339
2024-04-09	$43.01	$43.07	$43.01	$43.07	$43.07	5,006
2024-04-08	$42.93	$42.95	$42.90	$42.92	$42.92	8,830
2024-04-05	$43.01	$43.01	$42.96	$42.96	$42.96	3,706
2024-04-04	$43.10	$43.14	$43.06	$43.14	$43.14	10,193
2024-04-03	$42.97	$43.06	$42.95	$43.04	$43.04	13,185
2024-04-02	$42.94	$43.01	$42.94	$43.01	$43.01	31,012
2024-04-01	$43.17	$43.17	$42.98	$42.98	$42.98	16,324
2024-03-28	$43.43	$43.47	$43.39	$43.40	$43.40	11,825
2024-03-27	$43.39	$43.46	$43.37	$43.45	$43.45	11,017
2024-03-26	$43.31	$43.39	$43.31	$43.32	$43.32	46,683
2024-03-25	$43.36	$43.38	$43.32	$43.35	$43.35	16,873
2024-03-22	$43.43	$43.43	$43.37	$43.37	$43.37	1,523
2024-03-21	$43.30	$43.34	$43.26	$43.26	$43.26	13,998
2024-03-20	$43.20	$43.29	$43.15	$43.29	$43.29	10,273
2024-03-19	$43.07	$43.17	$43.07	$43.16	$43.16	2,717
2024-03-18	$43.02	$43.07	$43.02	$43.07	$43.07	8,422
2024-03-15	$43.09	$43.11	$43.03	$43.05	$43.05	7,821
2024-03-14	$43.11	$43.11	$43.06	$43.10	$43.10	6,227
2024-03-13	$43.32	$43.34	$43.28	$43.30	$43.30	6,257
2024-03-12	$43.30	$43.34	$43.30	$43.30	$43.30	15,161
2024-03-11	$43.43	$43.43	$43.38	$43.43	$43.43	5,732
2024-03-08	$43.44	$43.46	$43.42	$43.46	$43.46	8,535
2024-03-07	$43.40	$43.40	$43.32	$43.36	$43.36	6,480
2024-03-06	$43.26	$43.36	$43.26	$43.33	$43.33	11,079
2024-03-05	$43.27	$43.27	$43.19	$43.27	$43.27	17,925
2024-03-04	$43.05	$43.12	$43.05	$43.12	$43.12	2,857
2024-03-01	$43.01	$43.14	$42.96	$43.14	$43.14	3,937
2024-02-29	$43.19	$43.24	$43.19	$43.22	$43.03	3,451
2024-02-28	$43.07	$43.19	$43.07	$43.19	$43.00	7,572
2024-02-27	$43.15	$43.16	$43.05	$43.09	$43.09	7,481
2024-02-26	$43.16	$43.17	$43.10	$43.14	$43.14	2,573
2024-02-23	$43.14	$43.20	$43.12	$43.17	$43.17	3,293
2024-02-22	$43.12	$43.13	$43.05	$43.12	$43.12	3,933
2024-02-21	$43.14	$43.15	$43.04	$43.05	$43.05	6,733
2024-02-20	$43.13	$43.22	$43.12	$43.12	$43.12	15,759
2024-02-16	$43.00	$43.08	$43.00	$43.08	$43.08	1,890
2024-02-15	$43.20	$43.23	$43.13	$43.22	$43.22	3,095
2024-02-14	$42.99	$43.12	$42.99	$43.12	$43.12	4,614
2024-02-13	$43.06	$43.06	$42.86	$42.92	$42.92	12,258
2024-02-12	$43.26	$43.32	$43.26	$43.28	$43.28	13,480
2024-02-09	$43.26	$43.27	$43.23	$43.23	$43.23	5,023
2024-02-08	$43.30	$43.33	$43.26	$43.30	$43.30	3,072
2024-02-07	$43.41	$43.47	$43.34	$43.39	$43.39	14,776
2024-02-06	$43.34	$43.48	$43.31	$43.48	$43.48	12,352
2024-02-05	$43.33	$43.33	$43.21	$43.24	$43.24	3,930
2024-02-02	$43.52	$43.53	$43.43	$43.47	$43.47	20,918
2024-02-01	$43.77	$43.86	$43.77	$43.82	$43.82	3,741
2024-01-31	$43.85	$43.90	$43.77	$43.90	$43.71	2,102
2024-01-30	$43.71	$43.71	$43.57	$43.70	$43.51	1,714
2024-01-29	$43.57	$43.68	$43.56	$43.66	$43.47	7,060
2024-01-26	$43.52	$43.57	$43.50	$43.56	$43.37	6,270
2024-01-25	$43.53	$43.61	$43.50	$43.56	$43.37	2,883
2024-01-24	$43.51	$43.51	$43.39	$43.41	$43.21	2,687
2024-01-23	$43.47	$43.47	$43.38	$43.45	$43.26	4,669
2024-01-22	$43.49	$43.53	$43.49	$43.52	$43.33	6,074
2024-01-19	$43.33	$43.39	$43.31	$43.36	$43.36	3,446
2024-01-18	$43.44	$43.44	$43.37	$43.42	$43.42	6,499
2024-01-17	$43.37	$43.38	$43.35	$43.35	$43.35	2,961
2024-01-16	$43.64	$43.70	$43.50	$43.50	$43.50	3,355
2024-01-12	$43.73	$43.81	$43.72	$43.80	$43.80	16,684
2024-01-11	$43.45	$43.66	$43.45	$43.63	$43.63	4,643
2024-01-10	$43.47	$43.49	$43.42	$43.44	$43.44	50,637
2024-01-09	$43.40	$43.46	$43.34	$43.45	$43.45	50,631
2024-01-08	$43.40	$43.49	$43.39	$43.42	$43.42	4,673
2024-01-05	$43.32	$43.39	$43.24	$43.24	$43.24	4,768
2024-01-04	$43.27	$43.31	$43.27	$43.27	$43.27	4,734
2024-01-03	$43.38	$43.48	$43.30	$43.45	$43.45	125,766
2024-01-02	$43.46	$43.49	$43.42	$43.48	$43.48	17,069
2023-12-29	$43.69	$43.69	$43.60	$43.60	$43.60	6,218
2023-12-28	$43.72	$43.74	$43.66	$43.66	$43.66	11,737
2023-12-27	$43.65	$43.78	$43.63	$43.75	$43.75	115,332
2023-12-26	$43.57	$43.58	$43.48	$43.48	$43.48	104,184
2023-12-22	$43.62	$43.62	$43.50	$43.59	$43.59	64,056
2023-12-21	$43.57	$43.58	$43.49	$43.50	$43.50	5,580
2023-12-20	$43.47	$43.52	$43.41	$43.51	$43.51	6,593
2023-12-19	$43.33	$43.41	$43.33	$43.41	$43.41	5,965
2023-12-18	$43.30	$43.30	$43.27	$43.29	$43.29	2,765
2023-12-15	$43.61	$43.61	$43.51	$43.51	$43.30	2,973
2023-12-14	$43.52	$43.66	$43.52	$43.64	$43.43	10,682
2023-12-13	$42.86	$43.37	$42.85	$43.37	$43.16	10,485
2023-12-12	$42.69	$42.80	$42.66	$42.79	$42.59	15,481
2023-12-11	$42.67	$42.75	$42.55	$42.64	$42.44	7,636
2023-12-08	$42.65	$42.70	$42.57	$42.68	$42.48	7,184
2023-12-07	$42.81	$42.91	$42.81	$42.86	$42.66	7,847
2023-12-06	$42.81	$42.87	$42.79	$42.82	$42.62	2,610
2023-12-05	$42.76	$42.83	$42.75	$42.78	$42.58	2,754
2023-12-04	$42.63	$42.66	$42.53	$42.60	$42.40	15,717
2023-12-01	$42.55	$42.78	$42.41	$42.78	$42.78	33,503
2023-11-30	$42.72	$42.72	$42.55	$42.64	$42.45	4,767
2023-11-29	$42.68	$42.87	$42.64	$42.87	$42.68	70,290
2023-11-28	$42.34	$42.51	$42.34	$42.50	$42.50	10,453
2023-11-27	$42.21	$42.35	$42.21	$42.35	$42.35	6,054
2023-11-24	$42.15	$42.15	$42.08	$42.13	$42.13	130,285
2023-11-22	$42.31	$42.31	$42.20	$42.29	$42.29	97,493
2023-11-21	$42.22	$42.31	$42.20	$42.31	$42.31	39,296
2023-11-20	$42.04	$42.21	$42.04	$42.19	$42.19	9,741
2023-11-17	$42.07	$42.15	$42.07	$42.15	$42.15	39,682
2023-11-16	$42.07	$42.12	$42.01	$42.11	$42.11	29,361
2023-11-15	$41.90	$41.93	$41.88	$41.91	$41.91	65,934
2023-11-14	$42.07	$42.15	$41.97	$42.09	$42.09	62,155
2023-11-13	$41.31	$41.66	$41.31	$41.61	$41.61	57,968
2023-11-10	$41.47	$41.48	$41.38	$41.47	$41.47	63,499
2023-11-09	$41.55	$41.56	$41.34	$41.41	$41.41	29,188
2023-11-08	$41.57	$41.69	$41.56	$41.62	$41.62	11,214
2023-11-07	$41.50	$41.61	$41.48	$41.59	$41.59	19,308
2023-11-06	$41.49	$41.49	$41.41	$41.46	$41.46	30,894
2023-11-03	$41.69	$41.76	$41.59	$41.61	$41.61	11,616
2023-11-02	$41.24	$41.33	$41.24	$41.31	$41.31	1,656
2023-11-01	$40.97	$41.11	$40.96	$41.11	$41.11	4,367
2023-10-31	$40.98	$41.02	$40.95	$40.95	$40.73	5,873
2023-10-30	$40.86	$40.95	$40.84	$40.86	$40.64	33,008
2023-10-27	$40.93	$40.98	$40.93	$40.98	$40.75	5,686
2023-10-26	$40.78	$40.97	$40.78	$40.93	$40.71	1,522
2023-10-25	$41.04	$41.04	$40.74	$40.76	$40.53	450,026
2023-10-24	$41.09	$41.21	$41.04	$41.21	$40.99	14,677
2023-10-23	$41.06	$41.13	$41.06	$41.13	$40.91	1,837
2023-10-20	$40.99	$41.03	$40.99	$41.03	$40.81	4,849
2023-10-19	$40.81	$40.90	$40.81	$40.84	$40.62	26,625
2023-10-18	$40.97	$40.97	$40.87	$40.94	$40.72	55,018
2023-10-17	$41.11	$41.19	$41.05	$41.07	$40.84	6,233
2023-10-16	$41.34	$41.38	$41.31	$41.34	$41.11	4,139
2023-10-13	$41.52	$41.52	$41.47	$41.47	$41.24	2,816
2023-10-12	$41.49	$41.49	$41.35	$41.39	$41.17	1,940
2023-10-11	$41.58	$41.61	$41.57	$41.61	$41.39	486
2023-10-10	$41.56	$41.59	$41.56	$41.59	$41.36	845
2023-10-09	$41.46	$41.60	$41.46	$41.58	$41.58	6,168
2023-10-06	$41.09	$41.28	$41.09	$41.27	$41.27	5,576
2023-10-05	$41.34	$41.36	$41.30	$41.33	$41.33	8,179
2023-10-04	$41.22	$41.32	$41.15	$41.32	$41.32	31,009
2023-10-03	$41.28	$41.28	$41.08	$41.20	$41.20	185,996
2023-10-02	$41.39	$41.40	$41.36	$41.36	$41.36	6,133
2023-09-29	$41.87	$41.87	$41.78	$41.78	$41.57	2,049
2023-09-28	$41.71	$41.77	$41.71	$41.77	$41.56	1,243
2023-09-27	$41.63	$41.64	$41.63	$41.64	$41.43	455
2023-09-26	$41.81	$41.81	$41.75	$41.79	$41.58	6,331
2023-09-25	$41.86	$41.87	$41.82	$41.82	$41.61	4,688
2023-09-22	$41.94	$41.99	$41.92	$41.97	$41.76	3,496
2023-09-21	$41.86	$41.89	$41.84	$41.89	$41.68	3,205
2023-09-20	$42.19	$42.19	$42.02	$42.04	$41.83	1,512
2023-09-19	$42.14	$42.14	$42.06	$42.06	$41.85	3,801
2023-09-18	$42.13	$42.17	$42.12	$42.17	$41.96	1,319
2023-09-15	$42.15	$42.18	$42.14	$42.14	$41.93	2,196
2023-09-14	$42.24	$42.24	$42.21	$42.23	$42.01	989
2023-09-13	$42.22	$42.29	$42.22	$42.28	$42.07	3,348
2023-09-12	$42.18	$42.20	$42.18	$42.20	$41.99	1,959
2023-09-11	$42.21	$42.23	$42.21	$42.23	$42.02	797
2023-09-08	$42.26	$42.30	$42.19	$42.20	$41.99	4,709
2023-09-07	$42.12	$42.22	$42.12	$42.22	$42.01	2,855
2023-09-06	$42.07	$42.07	$42.05	$42.07	$41.86	1,945
2023-09-05	$42.19	$42.19	$42.17	$42.19	$41.98	1,126
2023-09-01	$42.37	$42.39	$42.35	$42.35	$42.35	2,987
2023-08-31	$42.67	$42.70	$42.67	$42.68	$42.48	2,536
2023-08-30	$42.65	$42.65	$42.60	$42.60	$42.40	591
2023-08-29	$42.57	$42.60	$42.56	$42.60	$42.40	5,188
2023-08-28	$42.28	$42.36	$42.28	$42.36	$42.36	1,605
2023-08-25	$42.25	$42.26	$42.24	$42.24	$42.24	1,673
2023-08-24	$42.27	$42.28	$42.26	$42.28	$42.28	1,481
2023-08-23	$42.25	$42.37	$42.25	$42.37	$42.37	4,335
2023-08-22	$42.06	$42.09	$42.06	$42.08	$42.08	2,566
2023-08-21	$42.11	$42.12	$42.03	$42.07	$42.07	2,908
2023-08-18	$42.13	$42.27	$42.13	$42.22	$42.22	3,003
2023-08-17	$42.16	$42.17	$42.12	$42.17	$42.17	2,958
2023-08-16	$42.34	$42.34	$42.16	$42.18	$42.18	5,304
2023-08-15	$42.28	$42.35	$42.27	$42.28	$42.28	4,037
2023-08-14	$42.31	$42.34	$42.31	$42.33	$42.33	1,390
2023-08-11	$42.45	$42.46	$42.40	$42.40	$42.40	3,505
2023-08-10	$42.74	$42.76	$42.53	$42.55	$42.55	3,849
2023-08-09	$42.68	$42.69	$42.65	$42.66	$42.66	15,649
2023-08-08	$42.63	$42.68	$42.63	$42.68	$42.68	3,222
2023-08-07	$42.56	$42.58	$42.55	$42.58	$42.58	1,979
2023-08-04	$42.42	$42.81	$42.42	$42.59	$42.59	15,039
2023-08-03	$42.31	$42.34	$42.29	$42.30	$42.30	4,887
2023-08-02	$42.38	$42.45	$42.32	$42.45	$42.45	5,821
2023-08-01	$42.58	$42.58	$42.47	$42.53	$42.53	9,048
2023-07-31	$42.81	$42.88	$42.75	$42.75	$42.58	5,603
2023-07-28	$42.78	$42.79	$42.75	$42.79	$42.79	6,671
2023-07-27	$42.93	$42.93	$42.60	$42.61	$42.61	4,523
2023-07-26	$42.76	$42.91	$42.76	$42.91	$42.91	8,190
2023-07-25	$42.72	$42.75	$42.70	$42.75	$42.75	1,936
2023-07-24	$42.87	$42.87	$42.79	$42.86	$42.86	32,364
2023-07-21	$42.86	$42.96	$42.86	$42.96	$42.96	3,705
2023-07-20	$42.83	$42.83	$42.81	$42.81	$42.81	2,041
2023-07-19	$42.98	$43.12	$42.98	$43.01	$43.01	6,435
2023-07-18	$43.02	$43.02	$42.92	$42.93	$42.93	2,689
2023-07-17	$42.93	$42.93	$42.87	$42.92	$42.92	2,496
2023-07-14	$42.93	$42.94	$42.84	$42.85	$42.85	4,115
2023-07-13	$43.07	$43.11	$43.04	$43.11	$43.11	3,647
2023-07-12	$42.78	$42.82	$42.78	$42.80	$42.80	10,441
2023-07-11	$42.44	$42.51	$42.42	$42.51	$42.51	2,201
2023-07-10	$42.28	$42.44	$42.28	$42.44	$42.44	2,687
2023-07-07	$42.26	$42.30	$42.23	$42.23	$42.23	4,866
2023-07-06	$42.16	$42.19	$42.09	$42.19	$42.19	1,972
2023-07-05	$42.50	$42.50	$42.40	$42.45	$42.45	6,286
2023-07-03	$42.65	$42.65	$42.51	$42.51	$42.51	1,092
2023-06-30	$42.76	$42.82	$42.76	$42.81	$42.63	4,630
2023-06-29	$42.80	$42.80	$42.69	$42.69	$42.51	2,825
2023-06-28	$42.90	$42.97	$42.85	$42.96	$42.77	2,964
2023-06-27	$42.92	$42.92	$42.81	$42.83	$42.64	7,284
2023-06-26	$42.88	$42.89	$42.87	$42.89	$42.70	2,134
2023-06-23	$42.79	$42.81	$42.79	$42.79	$42.79	12,849
2023-06-22	$42.78	$42.78	$42.73	$42.74	$42.74	2,100
2023-06-21	$42.77	$42.88	$42.77	$42.86	$42.86	2,371
2023-06-20	$42.92	$42.94	$42.90	$42.90	$42.90	3,218
2023-06-16	$42.88	$42.96	$42.84	$42.96	$42.96	2,953
2023-06-15	$42.94	$43.00	$42.89	$43.00	$43.00	3,307
2023-06-14	$42.77	$42.86	$42.76	$42.76	$42.76	2,403
2023-06-13	$42.90	$42.90	$42.73	$42.76	$42.76	1,425
2023-06-12	$42.82	$42.95	$42.82	$42.95	$42.95	2,956
2023-06-09	$42.98	$42.98	$42.84	$42.88	$42.88	2,557
2023-06-08	$42.94	$42.96	$42.94	$42.96	$42.96	3,355
2023-06-07	$42.97	$43.06	$42.79	$42.80	$42.80	6,468
2023-06-06	$42.93	$42.96	$42.93	$42.96	$42.96	3,827
2023-06-05	$43.02	$43.02	$42.92	$42.97	$42.97	3,378
2023-06-02	$43.20	$43.20	$42.97	$42.97	$42.97	3,253
2023-06-01	$43.11	$43.13	$43.08	$43.11	$43.11	4,139
2023-05-31	$43.12	$43.20	$43.10	$43.20	$43.00	4,647
2023-05-30	$42.99	$43.15	$42.99	$43.11	$42.92	3,107
2023-05-26	$42.84	$42.89	$42.84	$42.89	$42.69	1,786
2023-05-25	$43.00	$43.00	$42.84	$42.85	$42.65	3,574
2023-05-24	$43.09	$43.10	$43.03	$43.03	$42.83	3,122
2023-05-23	$43.14	$43.17	$43.14	$43.14	$42.94	894
2023-05-22	$43.14	$43.20	$43.14	$43.17	$42.97	603
2023-05-19	$43.11	$43.21	$43.11	$43.14	$42.94	96,717
2023-05-18	$43.26	$43.26	$43.22	$43.22	$43.02	2,734
2023-05-17	$43.34	$43.40	$43.34	$43.35	$43.15	12,533
2023-05-16	$43.44	$43.46	$43.41	$43.43	$43.23	3,379
2023-05-15	$43.56	$43.58	$43.53	$43.57	$43.37	1,890
2023-05-12	$43.69	$43.69	$43.59	$43.59	$43.39	30,205
2023-05-11	$43.86	$43.95	$43.78	$43.78	$43.58	5,015
2023-05-10	$43.68	$43.76	$43.67	$43.76	$43.56	2,314
2023-05-09	$43.53	$43.59	$43.48	$43.48	$43.28	13,408
2023-05-08	$43.53	$43.60	$43.52	$43.53	$43.33	2,063
2023-05-05	$43.69	$43.71	$43.67	$43.71	$43.71	1,490
2023-05-04	$43.84	$43.92	$43.80	$43.80	$43.80	3,085
2023-05-03	$43.73	$43.79	$43.73	$43.79	$43.79	2,479
2023-05-02	$43.60	$43.63	$43.60	$43.62	$43.62	4,010
2023-05-01	$43.39	$43.44	$43.33	$43.33	$43.33	4,036
2023-04-28	$43.75	$43.81	$43.75	$43.81	$43.63	4,528
2023-04-27	$43.62	$43.65	$43.62	$43.64	$43.46	2,143
2023-04-26	$43.85	$43.85	$43.71	$43.73	$43.55	3,398
2023-04-25	$43.85	$43.87	$43.85	$43.87	$43.69	3,864
2023-04-24	$43.61	$43.64	$43.59	$43.63	$43.45	11,073
2023-04-21	$43.48	$43.73	$43.47	$43.50	$43.50	7,846
2023-04-20	$43.46	$43.53	$43.45	$43.49	$43.49	7,737
2023-04-19	$43.38	$43.58	$43.34	$43.37	$43.37	5,013
2023-04-18	$43.47	$43.47	$43.42	$43.44	$43.44	2,236
2023-04-17	$43.38	$43.42	$43.38	$43.41	$43.41	2,535
2023-04-14	$43.52	$43.55	$43.52	$43.55	$43.55	1,608
2023-04-13	$43.76	$43.76	$43.69	$43.69	$43.69	1,273
2023-04-12	$43.63	$43.68	$43.58	$43.65	$43.65	2,155
2023-04-11	$43.57	$43.62	$43.56	$43.59	$43.59	4,016
2023-04-10	$43.50	$43.59	$43.50	$43.59	$43.59	1,913
2023-04-06	$43.78	$44.06	$43.78	$43.79	$43.79	5,999
2023-04-05	$43.94	$43.94	$43.76	$43.76	$43.76	7,623
2023-04-04	$43.77	$43.92	$43.75	$43.75	$43.75	2,409
2023-04-03	$43.60	$43.63	$43.60	$43.63	$43.63	3,300
2023-03-31	$43.51	$43.69	$43.50	$43.69	$43.69	2,649
2023-03-30	$43.39	$43.43	$43.36	$43.43	$43.43	1,778
2023-03-29	$43.21	$43.33	$43.20	$43.32	$43.32	4,904
2023-03-28	$43.25	$43.41	$43.22	$43.23	$43.23	7,691
2023-03-27	$43.33	$43.42	$43.27	$43.27	$43.27	9,164
2023-03-24	$43.82	$43.82	$43.59	$43.59	$43.59	5,943
2023-03-23	$43.57	$43.75	$43.53	$43.60	$43.60	6,710
2023-03-22	$43.21	$43.51	$43.18	$43.51	$43.51	1,387
2023-03-21	$43.19	$43.23	$43.13	$43.19	$43.19	11,319
2023-03-20	$43.25	$43.27	$43.18	$43.18	$43.18	2,236
2023-03-17	$43.37	$43.41	$43.37	$43.39	$43.39	1,788
2023-03-16	$43.23	$43.24	$43.18	$43.18	$43.18	2,437
2023-03-15	$43.26	$43.43	$43.26	$43.40	$43.40	2,641
2023-03-14	$43.08	$43.25	$43.08	$43.14	$43.14	2,246
2023-03-13	$43.33	$43.35	$43.23	$43.29	$43.29	5,042
2023-03-10	$42.97	$43.14	$42.97	$43.07	$43.07	697
2023-03-09	$42.74	$42.80	$42.70	$42.73	$42.73	1,970
2023-03-08	$42.78	$42.79	$42.61	$42.66	$42.66	1,610
2023-03-07	$42.91	$42.91	$42.74	$42.74	$42.74	3,165
2023-03-06	$42.95	$43.01	$42.84	$42.86	$42.86	7,518
2023-03-03	$42.78	$42.90	$42.78	$42.89	$42.89	2,915
2023-03-02	$42.58	$42.66	$42.58	$42.64	$42.64	3,111
2023-03-01	$42.84	$42.84	$42.68	$42.68	$42.68	2,622
2023-02-28	$42.99	$43.05	$42.99	$43.04	$42.86	4,846
2023-02-27	$43.07	$43.11	$43.06	$43.06	$42.89	3,443
2023-02-24	$42.97	$43.00	$42.92	$42.96	$42.79	2,765
2023-02-23	$43.07	$43.19	$43.07	$43.18	$43.00	2,144
2023-02-22	$43.04	$43.07	$42.99	$42.99	$42.81	5,051
2023-02-21	$42.91	$43.09	$42.90	$42.90	$42.73	1,993
2023-02-17	$43.07	$43.26	$43.07	$43.26	$43.26	670
2023-02-16	$43.09	$43.25	$43.09	$43.17	$43.17	5,144
2023-02-15	$43.27	$43.31	$43.27	$43.31	$43.31	2,268
2023-02-14	$43.32	$43.35	$43.29	$43.35	$43.35	3,198
2023-02-13	$43.34	$43.41	$43.34	$43.39	$43.39	2,164
2023-02-10	$43.45	$43.45	$43.35	$43.35	$43.35	4,096
2023-02-09	$43.69	$43.69	$43.47	$43.49	$43.49	3,217
2023-02-08	$43.59	$43.65	$43.55	$43.65	$43.65	2,994
2023-02-07	$43.57	$43.72	$43.57	$43.61	$43.61	2,740
2023-02-06	$43.66	$43.66	$43.53	$43.60	$43.60	8,607
2023-02-03	$43.88	$44.17	$43.84	$43.86	$43.86	12,020
2023-02-02	$44.23	$44.28	$44.16	$44.16	$44.16	2,755
2023-02-01	$43.85	$44.10	$43.82	$44.08	$44.08	10,589
2023-01-31	$43.94	$44.00	$43.93	$43.97	$43.97	1,917
2023-01-30	$43.83	$43.83	$43.77	$43.77	$43.77	26,468
2023-01-27	$43.87	$43.88	$43.87	$43.88	$43.88	597
2023-01-26	$43.92	$43.95	$43.85	$43.91	$43.91	10,496
2023-01-25	$43.88	$44.10	$43.88	$43.94	$43.94	4,910
2023-01-24	$43.77	$43.91	$43.77	$43.91	$43.91	2,471
2023-01-23	$43.84	$43.84	$43.81	$43.81	$43.81	3,931
2023-01-20	$43.85	$44.10	$43.78	$43.85	$43.85	14,148
2023-01-19	$43.86	$43.92	$43.85	$43.90	$43.90	18,333
2023-01-18	$43.99	$44.00	$43.91	$43.97	$43.97	4,272
2023-01-17	$43.70	$43.85	$43.01	$43.70	$43.70	63,153
2023-01-13	$43.71	$43.72	$43.71	$43.72	$43.72	835
2023-01-12	$43.68	$43.81	$43.68	$43.81	$43.81	2,845
2023-01-11	$43.54	$43.55	$43.45	$43.55	$43.55	5,400
2023-01-10	$43.35	$43.38	$43.35	$43.38	$43.38	403
2023-01-09	$43.45	$43.53	$43.45	$43.48	$43.48	4,712
2023-01-06	$43.21	$43.40	$43.21	$43.40	$43.40	1,546
2023-01-05	$42.89	$43.03	$42.89	$43.01	$43.01	1,190
2023-01-04	$43.07	$43.09	$42.99	$43.07	$43.07	12,527
2023-01-03	$42.96	$42.96	$42.84	$42.87	$42.87	4,341
2022-12-30	$42.72	$42.78	$42.72	$42.76	$42.76	3,145
2022-12-29	$42.69	$42.87	$42.69	$42.81	$42.81	8,694
2022-12-28	$42.79	$42.89	$42.60	$42.60	$42.60	244,858
2022-12-27	$42.90	$42.90	$42.73	$42.77	$42.77	1,669
2022-12-23	$42.95	$42.97	$42.87	$42.95	$42.95	5,710
2022-12-22	$43.07	$43.52	$42.98	$43.01	$43.01	11,957
2022-12-21	$43.04	$43.09	$43.04	$43.09	$43.09	829
2022-12-20	$42.99	$43.00	$42.93	$42.95	$42.95	2,578
2022-12-19	$43.09	$43.09	$43.05	$43.06	$43.06	1,663
2022-12-16	$43.16	$43.20	$43.16	$43.17	$43.17	7,215
2022-12-15	$43.18	$43.26	$43.18	$43.22	$43.22	5,559
2022-12-14	$43.48	$43.50	$43.39	$43.44	$43.23	21,594
2022-12-13	$43.47	$43.47	$43.37	$43.41	$43.21	1,203
2022-12-12	$43.19	$43.19	$43.15	$43.17	$42.96	1,418
2022-12-09	$43.18	$43.18	$43.18	$43.18	$42.98	305
2022-12-08	$43.23	$43.30	$43.19	$43.19	$42.99	8,214
2022-12-07	$43.22	$43.30	$43.22	$43.30	$43.10	23,707
2022-12-06	$43.10	$43.11	$43.07	$43.07	$42.87	2,672
2022-12-05	$43.09	$43.09	$43.02	$43.03	$42.83	758
2022-12-02	$43.02	$43.25	$43.02	$43.25	$43.25	60,208
2022-12-01	$43.13	$43.18	$43.10	$43.18	$43.18	62,940
2022-11-30	$42.86	$43.17	$42.86	$43.17	$42.98	2,128
2022-11-29	$42.84	$42.97	$42.84	$42.93	$42.74	2,597
2022-11-28	$43.05	$43.06	$42.86	$42.92	$42.72	1,731
2022-11-25	$43.06	$43.06	$43.05	$43.05	$42.86	126
2022-11-23	$43.01	$43.03	$43.01	$43.03	$42.84	665
2022-11-22	$42.91	$42.91	$42.91	$42.91	$42.71	4,732
2022-11-21	$42.79	$42.79	$42.76	$42.76	$42.57	605
2022-11-18	$42.79	$42.79	$42.75	$42.77	$42.58	608
2022-11-17	$42.72	$42.82	$42.72	$42.72	$42.53	2,023
2022-11-16	$42.87	$42.87	$42.84	$42.86	$42.67	888
2022-11-15	$42.75	$42.80	$42.73	$42.79	$42.60	1,162
2022-11-14	$42.60	$42.60	$42.60	$42.60	$42.41	183
2022-11-11	$42.70	$42.70	$42.67	$42.67	$42.67	596
2022-11-10	$42.65	$42.66	$42.54	$42.66	$42.66	3,463
2022-11-09	$42.07	$42.07	$42.03	$42.03	$42.03	484
2022-11-08	$42.04	$42.11	$42.04	$42.09	$42.09	4,326
2022-11-07	$42.04	$42.04	$42.01	$42.02	$42.02	4,555
2022-11-04	$42.01	$42.04	$42.01	$42.04	$42.04	311,949
2022-11-03	$41.83	$41.91	$41.83	$41.89	$41.89	1,128
2022-11-02	$42.32	$42.32	$42.04	$42.04	$42.04	298
2022-11-01	$42.12	$42.16	$42.12	$42.16	$42.16	1,679
2022-10-31	$42.31	$42.31	$42.23	$42.23	$42.08	391
2022-10-28	$42.38	$42.46	$42.38	$42.46	$42.31	1,231
2022-10-27	$42.34	$42.46	$42.34	$42.44	$42.29	848
2022-10-26	$42.28	$42.28	$42.28	$42.28	$42.13	142
2022-10-25	$42.23	$42.23	$42.19	$42.23	$42.08	1,026
2022-10-24	$42.03	$42.03	$42.02	$42.03	$42.03	1,173
2022-10-21	$41.94	$42.03	$41.94	$42.03	$42.03	438
2022-10-20	$41.89	$41.89	$41.80	$41.80	$41.80	414
2022-10-19	$41.98	$41.98	$41.96	$41.96	$41.96	217
2022-10-18	$42.20	$42.21	$42.19	$42.21	$42.21	847
2022-10-17	$42.12	$42.14	$42.12	$42.14	$42.14	543
2022-10-14	$41.96	$41.98	$41.96	$41.98	$41.98	1,147
2022-10-13	$42.14	$42.14	$42.07	$42.07	$42.07	1,232
2022-10-12	$42.19	$42.21	$42.19	$42.21	$42.21	1,199
2022-10-11	$42.19	$42.20	$42.19	$42.19	$42.19	860
2022-10-10	$42.32	$42.32	$42.14	$42.16	$42.16	2,043
2022-10-07	$42.35	$42.35	$42.32	$42.32	$42.32	658
2022-10-06	$42.52	$42.52	$42.47	$42.47	$42.47	333
2022-10-05	$42.55	$42.59	$42.55	$42.59	$42.59	653
2022-10-04	$42.74	$42.74	$42.72	$42.72	$42.72	406
2022-10-03	$42.53	$42.53	$42.45	$42.52	$42.52	1,461
2022-09-30	$42.57	$42.57	$42.41	$42.41	$42.41	324
2022-09-29	$42.53	$42.53	$42.53	$42.53	$42.53	56
2022-09-28	$42.43	$42.78	$42.43	$42.78	$42.78	1,510
2022-09-27	$42.44	$42.44	$42.44	$42.44	$42.44	500
2022-09-26	$42.50	$42.56	$42.49	$42.53	$42.53	19,166
2022-09-23	$42.87	$42.87	$42.85	$42.86	$42.86	787
2022-09-22	$43.02	$43.04	$43.02	$43.04	$43.04	1,385
2022-09-21	$43.28	$43.28	$43.20	$43.20	$43.20	3,043
2022-09-20	$43.24	$43.30	$43.24	$43.25	$43.25	1,284
2022-09-19	$43.46	$43.47	$43.46	$43.46	$43.46	1,178
2022-09-16	$43.39	$43.46	$43.39	$43.46	$43.46	165
2022-09-15	$43.43	$43.43	$43.43	$43.43	$43.43	181
2022-09-14	$43.58	$43.58	$43.54	$43.54	$43.54	869
2022-09-13	$43.58	$43.58	$43.50	$43.50	$43.50	251
2022-09-12	$43.90	$43.90	$43.83	$43.86	$43.86	2,802
2022-09-09	$43.92	$43.92	$43.82	$43.82	$43.82	837
2022-09-08	$43.81	$43.81	$43.79	$43.80	$43.80	1,230
2022-09-07	$43.76	$43.82	$43.76	$43.81	$43.81	3,496
2022-09-06	$43.69	$43.69	$43.57	$43.61	$43.61	1,374
2022-09-02	$43.83	$43.83	$43.79	$43.79	$43.79	1,648
2022-09-01	$43.62	$43.71	$43.62	$43.71	$43.71	9,080
2022-08-31	$43.93	$43.93	$43.89	$43.89	$43.74	1,286
2022-08-30	$44.05	$44.05	$43.92	$44.00	$43.86	842
2022-08-29	$44.07	$44.07	$44.07	$44.07	$43.92	267
2022-08-26	$44.19	$44.19	$44.14	$44.14	$44.00	340
2022-08-25	$44.25	$44.35	$44.25	$44.35	$44.21	401
2022-08-24	$44.20	$44.20	$44.16	$44.16	$44.02	907
2022-08-23	$44.23	$44.23	$44.23	$44.23	$44.09	267
2022-08-22	$44.15	$44.15	$44.15	$44.15	$44.01	237
2022-08-19	$44.35	$44.36	$44.35	$44.36	$44.22	549
2022-08-18	$44.54	$44.55	$44.54	$44.55	$44.41	381
2022-08-17	$44.48	$44.50	$44.46	$44.46	$44.32	593
2022-08-16	$44.63	$44.64	$44.63	$44.64	$44.49	826
2022-08-15	$44.73	$44.76	$44.73	$44.73	$44.58	2,251
2022-08-12	$44.65	$44.74	$44.59	$44.71	$44.71	4,333
2022-08-11	$44.56	$44.56	$44.56	$44.56	$44.56	211
2022-08-10	$44.76	$44.76	$44.57	$44.70	$44.70	49,615
2022-08-09	$44.48	$44.49	$44.48	$44.49	$44.49	391
2022-08-08	$44.57	$44.62	$44.57	$44.60	$44.60	561
2022-08-05	$44.48	$44.54	$44.48	$44.54	$44.54	1,284
2022-08-04	$44.75	$44.81	$44.75	$44.81	$44.81	659
2022-08-03	$44.52	$44.71	$44.52	$44.71	$44.71	592
2022-08-02	$44.74	$44.74	$44.34	$44.56	$44.56	5,638
2022-08-01	$44.77	$44.78	$44.77	$44.78	$44.78	455
2022-07-29	$44.87	$44.91	$44.85	$44.86	$44.74	4,547
2022-07-28	$44.72	$44.81	$44.71	$44.79	$44.67	3,792
2022-07-27	$44.41	$44.52	$44.41	$44.52	$44.40	212
2022-07-26	$44.31	$44.31	$44.29	$44.29	$44.16	787
2022-07-25	$44.32	$44.38	$44.32	$44.38	$44.26	2,479
2022-07-22	$44.37	$44.37	$44.37	$44.37	$44.24	59
2022-07-21	$44.10	$44.22	$44.09	$44.22	$44.09	830
2022-07-20	$43.98	$44.02	$43.97	$44.00	$43.87	2,556
2022-07-19	$43.89	$43.95	$43.89	$43.95	$43.82	813
2022-07-18	$43.89	$43.89	$43.83	$43.83	$43.71	2,333
2022-07-15	$43.93	$43.93	$43.88	$43.90	$43.78	2,209
2022-07-14	$43.70	$43.77	$43.68	$43.77	$43.65	936
2022-07-13	$43.66	$43.84	$43.66	$43.84	$43.72	1,824
2022-07-12	$43.88	$43.89	$43.84	$43.84	$43.72	1,046
2022-07-11	$43.84	$43.84	$43.79	$43.79	$43.67	393
2022-07-08	$43.78	$43.80	$43.63	$43.80	$43.68	3,760
2022-07-07	$43.91	$43.95	$43.90	$43.94	$43.82	1,158
2022-07-06	$43.97	$43.97	$43.79	$43.81	$43.69	6,359
2022-07-05	$43.97	$44.03	$43.97	$44.03	$43.90	521
2022-07-01	$43.97	$44.06	$43.97	$44.06	$43.94	611
2022-06-30	$43.83	$43.94	$43.83	$43.92	$43.68	1,533
2022-06-29	$43.87	$43.87	$43.82	$43.87	$43.62	1,697
2022-06-28	$43.94	$43.94	$43.82	$43.83	$43.58	1,388
2022-06-27	$44.02	$44.02	$43.94	$43.94	$43.69	931
2022-06-24	$44.13	$44.13	$44.12	$44.12	$43.87	419
2022-06-23	$44.05	$44.19	$44.05	$44.11	$43.86	2,418
2022-06-22	$43.99	$43.99	$43.97	$43.97	$43.72	1,059
2022-06-21	$44.02	$44.02	$43.93	$43.93	$43.68	1,433
2022-06-17	$43.98	$44.09	$43.90	$44.02	$43.77	7,067
2022-06-16	$43.90	$43.90	$43.80	$43.89	$43.65	8,176
2022-06-15	$44.03	$44.16	$44.03	$44.16	$43.91	280
2022-06-14	$43.75	$43.77	$43.67	$43.77	$43.52	1,736
2022-06-13	$43.87	$43.95	$43.87	$43.95	$43.70	376
2022-06-10	$44.59	$44.59	$44.50	$44.54	$44.29	1,603
2022-06-09	$44.91	$44.91	$44.88	$44.88	$44.63	555
2022-06-08	$44.97	$44.97	$44.97	$44.97	$44.71	216
2022-06-07	$45.01	$45.13	$45.01	$45.11	$44.86	2,228
2022-06-06	$45.17	$45.17	$45.07	$45.07	$44.82	13,963
2022-06-03	$45.11	$45.16	$45.11	$45.16	$44.91	981
2022-06-02	$45.29	$45.53	$45.19	$45.26	$45.00	11,912
2022-06-01	$45.19	$45.27	$45.19	$45.19	$44.94	876
2022-05-31	$45.40	$45.41	$45.37	$45.37	$44.98	844
2022-05-27	$45.52	$45.57	$45.50	$45.57	$45.18	487
2022-05-26	$45.34	$45.41	$45.34	$45.41	$45.02	2,931
2022-05-25	$45.13	$45.30	$45.13	$45.27	$44.89	4,864
2022-05-24	$45.06	$45.08	$45.06	$45.08	$44.70	648
2022-05-23	$44.90	$44.92	$44.90	$44.90	$44.51	755
2022-05-20	$44.90	$44.97	$44.90	$44.97	$44.58	457
2022-05-19	$44.96	$44.98	$44.96	$44.98	$44.60	1,630
2022-05-18	$44.93	$44.95	$44.84	$44.87	$44.48	2,781
2022-05-17	$45.08	$45.08	$44.98	$45.03	$44.64	1,821
2022-05-16	$45.14	$45.21	$45.06	$45.11	$44.72	10,391
2022-05-13	$45.22	$45.22	$45.12	$45.13	$44.74	644
2022-05-12	$45.23	$45.27	$45.19	$45.23	$44.84	7,088
2022-05-11	$45.25	$45.25	$45.21	$45.21	$44.83	204
2022-05-10	$45.26	$45.34	$45.26	$45.28	$44.90	3,348
2022-05-09	$45.20	$45.35	$45.20	$45.22	$44.83	9,689
2022-05-06	$45.41	$45.51	$45.34	$45.34	$44.95	36,198
2022-05-05	$45.43	$45.47	$45.43	$45.43	$45.04	2,077
2022-05-04	$45.47	$45.78	$45.47	$45.78	$45.39	1,019
2022-05-03	$45.60	$45.60	$45.60	$45.60	$45.21	704
2022-05-02	$45.58	$45.58	$45.46	$45.53	$45.14	746
2022-04-29	$45.69	$45.77	$45.66	$45.66	$45.17	846
2022-04-28	$45.97	$45.97	$45.89	$45.96	$45.46	478
2022-04-27	$46.00	$46.00	$45.92	$45.92	$45.43	2,512
2022-04-26	$45.98	$46.01	$45.98	$46.00	$45.50	253
2022-04-25	$46.17	$46.18	$46.17	$46.18	$45.68	1,145
2022-04-22	$45.82	$45.90	$45.82	$45.86	$45.37	1,395
2022-04-21	$45.98	$45.98	$45.98	$45.98	$45.49	349
2022-04-20	$46.07	$46.11	$46.07	$46.11	$45.61	432
2022-04-19	$46.10	$46.10	$46.02	$46.04	$45.55	642
2022-04-18	$46.14	$46.14	$46.10	$46.10	$45.60	453
2022-04-14	$46.14	$46.15	$46.14	$46.15	$45.65	463
2022-04-13	$46.36	$46.36	$46.35	$46.35	$45.85	529
2022-04-12	$46.19	$46.27	$46.19	$46.23	$45.73	715
2022-04-11	$46.14	$46.14	$46.01	$46.03	$45.54	515
2022-04-08	$46.21	$46.22	$46.18	$46.18	$45.68	634
2022-04-07	$46.35	$46.35	$46.30	$46.30	$45.80	495
2022-04-06	$46.20	$46.30	$46.19	$46.30	$45.80	1,986
2022-04-05	$46.30	$46.30	$46.30	$46.30	$45.80	164
2022-04-04	$46.60	$46.60	$46.57	$46.60	$46.10	947
2022-04-01	$46.48	$46.55	$46.48	$46.54	$46.04	1,181
2022-03-31	$46.67	$46.67	$46.58	$46.58	$45.98	546
2022-03-30	$46.66	$46.69	$46.61	$46.62	$46.01	852
2022-03-29	$46.67	$46.75	$46.63	$46.75	$46.14	756
2022-03-28	$46.46	$46.48	$46.46	$46.48	$45.87	526
2022-03-25	$46.34	$46.38	$46.33	$46.38	$45.78	624
2022-03-24	$46.52	$46.60	$46.48	$46.56	$45.95	2,228
2022-03-23	$46.54	$46.54	$46.49	$46.49	$45.89	416
2022-03-22	$46.42	$46.51	$46.42	$46.51	$45.91	1,062
2022-03-21	$46.64	$46.68	$46.51	$46.51	$45.90	947
2022-03-18	$46.66	$46.76	$46.66	$46.76	$46.15	435
2022-03-17	$46.80	$46.80	$46.80	$46.80	$46.19	125
2022-03-16	$46.68	$46.73	$46.68	$46.73	$46.12	710
2022-03-15	$46.55	$46.55	$46.55	$46.55	$45.95	454
2022-03-14	$46.58	$46.58	$46.37	$46.40	$45.80	5,510
2022-03-11	$46.79	$46.79	$46.63	$46.66	$46.05	7,720
2022-03-10	$46.88	$46.88	$46.72	$46.83	$46.22	7,942
2022-03-09	$46.98	$47.06	$46.93	$46.99	$46.38	15,163
2022-03-08	$46.91	$46.92	$46.79	$46.79	$46.18	33,007
2022-03-07	$47.00	$47.00	$46.85	$46.85	$46.24	1,436
2022-03-04	$47.16	$47.22	$47.16	$47.17	$46.56	2,674
2022-03-03	$47.38	$47.39	$47.33	$47.33	$46.71	23,517
2022-03-02	$47.39	$47.43	$47.39	$47.43	$46.81	785
2022-03-01	$47.41	$47.42	$47.35	$47.35	$46.73	1,586
2022-02-28	$47.55	$47.62	$47.55	$47.59	$46.85	1,948
2022-02-25	$47.62	$47.72	$47.62	$47.72	$46.97	7,389
2022-02-24	$47.48	$47.59	$47.43	$47.59	$46.84	23,999
2022-02-23	$47.67	$47.69	$47.60	$47.63	$46.88	149,133
2022-02-22	$47.74	$47.74	$47.73	$47.73	$46.98	884
2022-02-18	$47.76	$47.77	$47.76	$47.77	$47.02	525
2022-02-17	$47.83	$47.83	$47.81	$47.81	$47.06	564
2022-02-16	$47.78	$47.79	$47.77	$47.79	$47.04	1,243
2022-02-15	$47.78	$47.80	$47.77	$47.80	$47.04	535
2022-02-14	$47.82	$47.82	$47.76	$47.76	$47.01	6,312
2022-02-11	$47.86	$47.88	$47.86	$47.87	$47.11	758
2022-02-10	$48.06	$48.07	$47.91	$47.91	$47.16	22,440
2022-02-09	$48.24	$48.24	$48.19	$48.19	$47.43	353
2022-02-08	$48.14	$48.20	$48.12	$48.18	$47.42	1,695
2022-02-07	$48.18	$48.18	$48.15	$48.15	$47.39	17,962
2022-02-04	$48.19	$48.20	$48.18	$48.20	$47.44	529
2022-02-03	$48.48	$48.49	$48.39	$48.39	$47.64	1,035
2022-02-02	$48.56	$48.56	$48.56	$48.56	$47.80	234
2022-02-01	$48.45	$48.49	$48.44	$48.49	$47.73	589
2022-01-31	$48.56	$48.57	$48.51	$48.57	$47.67	1,156
2022-01-28	$48.48	$48.57	$48.48	$48.57	$47.67	267
2022-01-27	$48.71	$48.71	$48.55	$48.56	$47.67	1,555
2022-01-26	$48.84	$48.84	$48.66	$48.66	$47.77	628
2022-01-25	$48.72	$48.75	$48.71	$48.74	$47.84	20,353
2022-01-24	$48.72	$48.87	$48.72	$48.87	$47.97	381
2022-01-21	$48.95	$48.99	$48.93	$48.93	$48.03	3,571
2022-01-20	$49.00	$49.02	$48.93	$48.93	$48.03	585
2022-01-19	$49.02	$49.02	$48.94	$48.94	$48.04	1,286
2022-01-18	$48.85	$48.85	$48.85	$48.85	$47.96	58
2022-01-14	$49.10	$49.15	$49.10	$49.15	$48.24	283
2022-01-13	$49.22	$49.24	$49.20	$49.20	$48.30	759
2022-01-12	$49.25	$49.25	$49.23	$49.23	$48.32	168
2022-01-11	$49.09	$49.22	$49.09	$49.20	$48.30	2,009
2022-01-10	$49.06	$49.06	$49.06	$49.06	$48.16	3,397
2022-01-07	$49.27	$49.27	$49.21	$49.22	$48.32	1,090
2022-01-06	$49.31	$49.31	$49.30	$49.30	$48.39	537
2022-01-05	$49.42	$49.42	$49.32	$49.32	$48.42	746
2022-01-04	$49.45	$49.48	$49.45	$49.48	$48.57	212
2022-01-03	$49.52	$49.52	$49.50	$49.50	$48.59	304
2021-12-31	$49.57	$49.57	$49.57	$49.57	$48.66	219
2021-12-30	$49.51	$49.52	$49.49	$49.50	$48.59	742
2021-12-29	$49.48	$49.50	$49.45	$49.50	$48.59	814
2021-12-28	$49.48	$49.49	$49.43	$49.46	$48.55	1,182
2021-12-27	$49.45	$49.50	$49.45	$49.48	$48.57	1,073
2021-12-23	$49.37	$49.44	$49.37	$49.44	$48.53	1,064
2021-12-22	$49.33	$49.42	$49.33	$49.42	$48.51	542
2021-12-21	$49.28	$49.32	$49.28	$49.32	$48.42	1,066
2021-12-20	$49.26	$49.30	$49.26	$49.30	$48.39	386
2021-12-17	$49.31	$49.31	$49.28	$49.28	$48.37	716
2021-12-16	$49.25	$49.27	$49.25	$49.27	$48.37	350
2021-12-15	$49.36	$49.47	$49.36	$49.47	$48.41	1,235
2021-12-14	$49.45	$49.45	$49.44	$49.44	$48.38	113,240
2021-12-13	$49.43	$49.43	$49.43	$49.43	$48.37	245
2021-12-10	$49.48	$49.51	$49.48	$49.51	$48.45	331
2021-12-09	$49.45	$49.47	$49.41	$49.41	$48.35	5,283
2021-12-08	$49.46	$49.46	$49.43	$49.43	$48.37	518
2021-12-07	$49.44	$49.44	$49.39	$49.41	$48.36	1,288
2021-12-06	$49.23	$49.26	$49.23	$49.26	$48.20	919
2021-12-03	$49.18	$49.18	$49.17	$49.17	$48.12	551
2021-12-02	$49.07	$49.18	$49.07	$49.18	$48.13	586
2021-12-01	$49.05	$49.07	$49.05	$49.07	$48.02	421
2021-11-30	$49.14	$49.14	$49.14	$49.14	$47.95	278
2021-11-29	$49.19	$49.22	$49.19	$49.22	$48.03	825
2021-11-26	$49.15	$49.15	$49.13	$49.13	$47.94	199
2021-11-24	$49.37	$49.37	$49.37	$49.37	$48.17	541
2021-11-23	$49.47	$49.49	$49.44	$49.44	$48.24	1,427
2021-11-22	$49.57	$49.57	$49.53	$49.53	$48.33	2,834
2021-11-19	$49.66	$49.66	$49.61	$49.61	$48.40	492
2021-11-18	$49.69	$49.69	$49.62	$49.66	$48.46	1,631
2021-11-17	$49.64	$49.64	$49.63	$49.64	$48.43	828
2021-11-16	$49.67	$49.67	$49.64	$49.65	$48.44	772
2021-11-15	$49.71	$49.71	$49.70	$49.70	$48.50	3,633
2021-11-12	$49.79	$49.79	$49.79	$49.79	$48.59	31
2021-11-11	$49.82	$49.82	$49.81	$49.81	$48.60	202
2021-11-10	$49.85	$49.85	$49.78	$49.79	$48.59	257,231
2021-11-09	$49.95	$49.97	$49.93	$49.96	$48.75	716
2021-11-08	$49.95	$49.95	$49.91	$49.91	$48.70	833
2021-11-05	$49.92	$49.95	$49.91	$49.93	$48.72	3,632
2021-11-04	$49.79	$50.00	$49.78	$49.81	$48.60	3,238
2021-11-03	$49.68	$49.78	$49.68	$49.75	$48.54	2,530
2021-11-02	$49.71	$49.71	$49.71	$49.71	$48.50	179
2021-11-01	$49.71	$49.71	$49.68	$49.70	$48.50	756
2021-10-29	$49.85	$49.85	$49.83	$49.83	$48.50	40,618
2021-10-28	$49.89	$49.90	$49.86	$49.89	$48.55	39,997
2021-10-27	$49.87	$49.89	$49.84	$49.85	$48.51	1,259
2021-10-26	$49.83	$49.83	$49.83	$49.83	$48.49	199
2021-10-25	$49.82	$49.82	$49.81	$49.81	$48.47	420
2021-10-22	$49.82	$49.88	$49.82	$49.83	$48.50	788
2021-10-21	$49.90	$49.90	$49.90	$49.90	$48.56	157
2021-10-20	$49.94	$49.94	$49.94	$49.94	$48.60	272
2021-10-19	$49.92	$49.95	$49.92	$49.93	$48.59	626
2021-10-18	$49.90	$49.90	$49.90	$49.90	$48.56	46
2021-10-15	$49.97	$49.97	$49.94	$49.94	$48.60	759
2021-10-14	$49.92	$49.94	$49.92	$49.94	$48.60	409
2021-10-13	$49.79	$49.80	$49.79	$49.80	$48.47	1,157
2021-10-12	$49.80	$49.81	$49.78	$49.79	$48.46	543
2021-10-11	$49.82	$49.89	$49.82	$49.82	$48.48	1,250
2021-10-08	$49.96	$49.96	$49.91	$49.91	$48.57	407
2021-10-07	$49.95	$49.98	$49.91	$49.91	$48.57	3,607
2021-10-06	$49.88	$49.96	$49.88	$49.96	$48.62	2,027
2021-10-05	$50.03	$50.06	$49.98	$50.00	$48.66	6,577
2021-10-04	$50.08	$50.08	$50.00	$50.02	$48.68	3,998
2021-10-01	$50.06	$50.13	$50.06	$50.11	$48.76	1,327
2021-09-30	$50.21	$50.21	$50.14	$50.14	$48.68	40,626
2021-09-29	$50.14	$50.19	$50.14	$50.17	$48.70	211,488
2021-09-28	$50.08	$50.08	$50.06	$50.06	$48.60	500
2021-09-27	$50.15	$50.15	$50.15	$50.15	$48.68	4
2021-09-24	$50.27	$50.27	$50.27	$50.27	$48.80	4
2021-09-23	$50.27	$50.27	$50.27	$50.27	$48.80	5
2021-09-22	$50.25	$50.25	$50.25	$50.25	$48.78	1
2021-09-21	$50.25	$50.25	$50.25	$50.25	$48.79	37
2021-09-20	$50.17	$50.17	$50.17	$50.17	$48.70	37
2021-09-17	$50.32	$50.32	$50.32	$50.32	$48.85	2
2021-09-16	$50.36	$50.36	$50.36	$50.36	$48.89	2
2021-09-15	$50.39	$50.39	$50.39	$50.39	$48.91	1
2021-09-14	$50.26	$50.26	$50.26	$50.26	$48.79	2
2021-09-13	$50.34	$50.34	$50.34	$50.34	$48.86	2
2021-09-10	$50.29	$50.29	$50.29	$50.29	$48.82	50
2021-09-09	$50.28	$50.28	$50.28	$50.28	$48.81	6
2021-09-08	$50.28	$50.28	$50.28	$50.28	$48.81	1
2021-09-07	$50.21	$50.21	$50.21	$50.21	$48.74	5
2021-09-03	$50.23	$50.23	$50.23	$50.23	$48.76	42
2021-09-02	$50.24	$50.24	$50.21	$50.21	$48.74	384
2021-09-01	$50.14	$50.14	$50.14	$50.14	$48.67	1
2021-08-31	$50.26	$50.26	$50.26	$50.26	$48.67	0
2021-08-30	$50.22	$50.22	$50.22	$50.22	$48.64	29
2021-08-27	$50.22	$50.22	$50.22	$50.22	$48.64	29
2021-08-26	$50.13	$50.13	$50.13	$50.13	$48.54	0
2021-08-25	$50.12	$50.12	$50.12	$50.12	$48.53	0
2021-08-24	$50.08	$50.08	$50.08	$50.08	$48.49	0
2021-08-23	$50.06	$50.06	$50.06	$50.06	$48.48	0
2021-08-20	$50.00	$50.00	$50.00	$50.00	$48.42	2
2021-08-19	$50.04	$50.04	$50.04	$50.04	$48.46	2
2021-08-18	$49.95	$49.95	$49.95	$49.95	$48.37	2
2021-08-17	$49.99	$49.99	$49.99	$49.99	$48.41	2
2021-08-16	$50.04	$50.04	$50.04	$50.04	$48.46	1
2021-08-13	$50.03	$50.03	$50.03	$50.03	$48.45	1
2021-08-12	$50.00	$50.00	$50.00	$50.00	$48.42	3
2021-08-11	$49.99	$49.99	$49.99	$49.99	$48.41	3
2021-08-10	$50.00	$50.00	$50.00	$50.00	$48.42	3
2021-08-09	$50.02	$50.02	$49.99	$49.99	$48.42	342
2021-08-06	$50.05	$50.05	$50.05	$50.05	$48.47	1
2021-08-05	$50.12	$50.12	$50.12	$50.12	$48.53	0
2021-08-04	$50.05	$50.05	$50.05	$50.05	$48.47	0
2021-08-03	$50.11	$50.11	$50.11	$50.11	$48.53	202
2021-08-02	$50.10	$50.10	$50.09	$50.09	$48.50	202
2021-07-30	$50.24	$50.24	$50.22	$50.22	$48.51	128
2021-07-29	$50.20	$50.20	$50.20	$50.20	$48.48	1
2021-07-28	$50.16	$50.16	$50.16	$50.16	$48.45	1
2021-07-27	$50.16	$50.16	$50.16	$50.16	$48.45	128
2021-07-26	$50.21	$50.21	$50.19	$50.19	$48.47	128
2021-07-23	$50.17	$50.19	$50.17	$50.19	$48.48	200
2021-07-22	$50.15	$50.16	$50.15	$50.16	$48.45	155
2021-07-21	$50.07	$50.07	$50.07	$50.07	$48.36	20
2021-07-20	$50.06	$50.06	$50.06	$50.06	$48.35	0
2021-07-19	$50.05	$50.05	$50.05	$50.05	$48.34	0
2021-07-16	$50.08	$50.08	$50.08	$50.08	$48.37	1
2021-07-15	$50.17	$50.17	$50.17	$50.17	$48.45	47
2021-07-14	$50.19	$50.19	$50.19	$50.19	$48.47	47
2021-07-13	$50.09	$50.09	$50.09	$50.09	$48.38	6
2021-07-12	$50.12	$50.12	$50.12	$50.12	$48.41	1
2021-07-09	$50.15	$50.15	$50.15	$50.15	$48.44	50
2021-07-08	$50.18	$50.18	$50.18	$50.18	$48.46	10
2021-07-07	$50.21	$50.21	$50.21	$50.21	$48.50	0
2021-07-06	$50.21	$50.21	$50.21	$50.21	$48.49	100
2021-07-02	$50.17	$50.17	$50.17	$50.17	$48.45	50
2021-07-01	$50.08	$50.11	$50.08	$50.09	$48.38	562

American Century Multisector Income ETF (MUSI) News Headlines

Recent American Century Multisector Income ETF (MUSI) News

Similar Companies to American Century Multisector Income ETF (MUSI) 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 Multisector Income ETF (MUSI) Exchange: NYSE ARCA