American Century Multisector Income ETF (MUSI) Stock Profile

Data as of April 26, 2024

$42.58 ($0.15) 0.35%

American Century Multisector Income ETF - Daily Information

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

Daily Information	Data
Date	April 26, 2024
Open	$42.55
Previous Close	$42.58
High	$42.58
Low	$42.54
Adjusted Open	$42.55
Previous Adjusted Close	$42.58
Adjusted High	$42.58
Adjusted Low	$42.54

Invest in American Century Multisector Income ETF (MUSI)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for American Century Multisector Income ETF (MUSI)

Date	Open	High	Low	Close	Adj.Close	Volume
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