American Century Quality Convertible Securities ETF (QCON) Exchange: BATS
Data as of May 9, 2025
$43.41 ($0.16) 0.38%
American Century Quality Convertible Securities ETF - Daily Information
Click for more stock information on American Century Quality Convertible Securities ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $43.29 |
| Previous Close | $43.41 |
| High | $43.58 |
| Low | $43.21 |
| Adjusted Open | $43.29 |
| Previous Adjusted Close | $43.41 |
| Adjusted High | $43.58 |
| Adjusted Low | $43.21 |
About American Century Quality Convertible Securities ETF (QCON)
American Century Quality Convertible Securities ETF
Invest in American Century Quality Convertible Securities ETF (QCON)
Historical Stock Data for American Century Quality Convertible Securities ETF (QCON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $43.29 | $43.58 | $43.21 | $43.41 | $43.41 | 3,345 |
| 2025-04-10 | $42.94 | $43.34 | $42.94 | $43.25 | $43.25 | 1,135 |
| 2025-04-09 | $42.34 | $44.03 | $42.34 | $43.96 | $43.96 | 1,784 |
| 2025-04-08 | $43.09 | $43.09 | $42.30 | $42.37 | $42.37 | 2,305 |
| 2025-04-07 | $42.29 | $42.77 | $42.27 | $42.57 | $42.57 | 1,462 |
| 2025-04-04 | $42.39 | $42.69 | $42.37 | $42.67 | $42.67 | 1,907 |
| 2025-04-03 | $43.99 | $43.99 | $43.65 | $43.65 | $43.65 | 4,262 |
| 2025-04-02 | $44.45 | $44.87 | $44.45 | $44.87 | $44.87 | 1,021 |
| 2025-04-01 | $44.58 | $44.63 | $44.33 | $44.57 | $44.57 | 5,813 |
| 2025-03-31 | $44.33 | $44.64 | $44.33 | $44.64 | $44.64 | 1,147 |
| 2025-03-28 | $44.87 | $44.87 | $44.59 | $44.66 | $44.66 | 527 |
| 2025-03-27 | $45.01 | $45.01 | $44.96 | $44.96 | $44.96 | 369 |
| 2025-03-26 | $45.41 | $45.41 | $45.11 | $45.13 | $45.13 | 2,175 |
| 2025-03-25 | $45.33 | $45.39 | $45.33 | $45.37 | $45.37 | 1,204 |
| 2025-03-24 | $45.37 | $45.39 | $45.30 | $45.39 | $45.39 | 948 |
| 2025-03-21 | $44.90 | $45.04 | $44.90 | $45.02 | $45.02 | 1,653 |
| 2025-03-20 | $45.19 | $45.29 | $45.13 | $45.29 | $45.29 | 2,507 |
| 2025-03-19 | $44.98 | $45.20 | $44.98 | $45.14 | $45.14 | 3,860 |
| 2025-03-18 | $44.78 | $44.78 | $44.77 | $44.77 | $44.77 | 670 |
| 2025-03-17 | $44.61 | $45.13 | $44.61 | $44.99 | $44.99 | 6,078 |
| 2025-03-14 | $44.56 | $44.65 | $44.53 | $44.65 | $44.65 | 1,140 |
| 2025-03-13 | $44.33 | $44.33 | $44.08 | $44.15 | $44.15 | 8,309 |
| 2025-03-12 | $44.55 | $44.55 | $44.41 | $44.46 | $44.46 | 937 |
| 2025-03-11 | $44.37 | $44.58 | $44.23 | $44.38 | $44.38 | 3,126 |
| 2025-03-10 | $44.48 | $44.52 | $44.38 | $44.39 | $44.39 | 4,313 |
| 2025-03-07 | $44.83 | $44.94 | $44.51 | $44.94 | $44.94 | 1,349 |
| 2025-03-06 | $45.31 | $45.31 | $44.87 | $44.87 | $44.87 | 4,587 |
| 2025-03-05 | $45.31 | $45.48 | $45.27 | $45.48 | $45.48 | 4,116 |
| 2025-03-04 | $45.29 | $45.35 | $45.29 | $45.35 | $45.35 | 758 |
| 2025-03-03 | $46.09 | $46.09 | $45.64 | $45.64 | $45.64 | 1,091 |
| 2025-02-28 | $45.79 | $45.99 | $45.75 | $45.99 | $45.91 | 1,593 |
| 2025-02-27 | $46.04 | $46.04 | $45.75 | $45.75 | $45.67 | 4,867 |
| 2025-02-26 | $46.10 | $46.15 | $46.02 | $46.03 | $45.95 | 2,744 |
| 2025-02-25 | $45.71 | $45.91 | $45.71 | $45.84 | $45.76 | 1,956 |
| 2025-02-24 | $46.02 | $46.05 | $45.92 | $45.92 | $45.85 | 2,176 |
| 2025-02-21 | $46.46 | $46.46 | $45.88 | $45.88 | $45.88 | 3,161 |
| 2025-02-20 | $46.54 | $46.54 | $46.31 | $46.49 | $46.49 | 1,875 |
| 2025-02-19 | $46.84 | $47.06 | $46.78 | $46.93 | $46.93 | 6,316 |
| 2025-02-18 | $47.07 | $47.13 | $47.02 | $47.12 | $47.12 | 5,940 |
| 2025-02-14 | $46.87 | $46.98 | $46.87 | $46.96 | $46.96 | 1,444 |
| 2025-02-13 | $46.81 | $46.98 | $46.80 | $46.98 | $46.98 | 3,403 |
| 2025-02-12 | $46.61 | $46.80 | $46.61 | $46.75 | $46.75 | 2,576 |
| 2025-02-11 | $46.82 | $46.95 | $46.70 | $46.82 | $46.82 | 9,405 |
| 2025-02-10 | $46.96 | $47.02 | $46.90 | $46.92 | $46.92 | 6,567 |
| 2025-02-07 | $46.91 | $46.91 | $46.84 | $46.85 | $46.85 | 843 |
| 2025-02-06 | $46.95 | $47.01 | $46.85 | $46.93 | $46.93 | 32,463 |
| 2025-02-05 | $46.53 | $46.84 | $46.53 | $46.80 | $46.80 | 31,268 |
| 2025-02-04 | $46.38 | $46.55 | $46.38 | $46.55 | $46.55 | 2,728 |
| 2025-02-03 | $46.38 | $46.49 | $46.38 | $46.43 | $46.43 | 1,985 |
| 2025-01-31 | $46.92 | $47.02 | $46.72 | $46.72 | $46.65 | 4,637 |
| 2025-01-30 | $46.75 | $46.80 | $46.75 | $46.80 | $46.80 | 1,436 |
| 2025-01-29 | $46.63 | $46.64 | $46.60 | $46.60 | $46.60 | 1,264 |
| 2025-01-28 | $46.46 | $46.62 | $46.40 | $46.61 | $46.61 | 2,194 |
| 2025-01-27 | $46.40 | $46.40 | $46.39 | $46.39 | $46.39 | 735 |
| 2025-01-24 | $46.65 | $46.68 | $46.57 | $46.62 | $46.62 | 7,348 |
| 2025-01-23 | $46.36 | $46.67 | $46.36 | $46.67 | $46.67 | 14,494 |
| 2025-01-22 | $46.57 | $46.57 | $46.39 | $46.39 | $46.39 | 2,878 |
| 2025-01-21 | $46.33 | $46.47 | $46.33 | $46.46 | $46.46 | 1,845 |
| 2025-01-17 | $46.13 | $46.33 | $46.13 | $46.16 | $46.16 | 7,955 |
| 2025-01-16 | $45.95 | $46.05 | $45.95 | $46.05 | $46.05 | 2,832 |
| 2025-01-15 | $45.83 | $45.87 | $45.83 | $45.84 | $45.84 | 2,769 |
| 2025-01-14 | $45.37 | $45.54 | $45.34 | $45.43 | $45.43 | 11,369 |
| 2025-01-13 | $45.08 | $45.27 | $45.04 | $45.25 | $45.25 | 24,199 |
| 2025-01-10 | $45.41 | $45.41 | $45.19 | $45.26 | $45.26 | 2,206 |
| 2025-01-08 | $45.54 | $45.56 | $45.42 | $45.56 | $45.56 | 1,579 |
| 2025-01-07 | $45.90 | $45.91 | $45.51 | $45.54 | $45.54 | 4,732 |
| 2025-01-06 | $45.97 | $46.01 | $45.79 | $45.81 | $45.81 | 3,713 |
| 2025-01-03 | $45.60 | $45.83 | $45.60 | $45.83 | $45.83 | 2,144 |
| 2025-01-02 | $45.75 | $45.75 | $45.35 | $45.56 | $45.56 | 5,771 |
| 2024-12-31 | $45.69 | $45.69 | $45.50 | $45.54 | $45.54 | 1,470 |
| 2024-12-30 | $45.59 | $45.66 | $45.59 | $45.64 | $45.64 | 1,192 |
| 2024-12-27 | $45.77 | $45.82 | $45.77 | $45.82 | $45.82 | 633 |
| 2024-12-26 | $46.07 | $46.08 | $46.02 | $46.05 | $46.05 | 4,360 |
| 2024-12-24 | $45.91 | $46.01 | $45.91 | $46.01 | $46.01 | 626 |
| 2024-12-23 | $45.91 | $45.94 | $45.73 | $45.85 | $45.85 | 2,451 |
| 2024-12-20 | $45.58 | $46.00 | $45.55 | $45.89 | $45.89 | 4,671 |
| 2024-12-19 | $45.72 | $45.81 | $45.67 | $45.67 | $45.67 | 27,614 |
| 2024-12-18 | $46.69 | $46.69 | $45.68 | $45.68 | $45.68 | 3,245 |
| 2024-12-17 | $46.67 | $46.67 | $46.54 | $46.61 | $46.61 | 2,799 |
| 2024-12-16 | $46.88 | $47.00 | $46.88 | $46.92 | $46.76 | 1,527 |
| 2024-12-13 | $46.85 | $46.85 | $46.81 | $46.81 | $46.65 | 890 |
| 2024-12-12 | $47.10 | $47.25 | $47.05 | $47.05 | $46.89 | 3,628 |
| 2024-12-11 | $47.05 | $47.08 | $47.02 | $47.06 | $46.89 | 2,706 |
| 2024-12-10 | $47.00 | $47.10 | $46.86 | $46.86 | $46.69 | 1,529 |
| 2024-12-09 | $47.16 | $47.16 | $47.04 | $47.04 | $46.88 | 3,667 |
| 2024-12-06 | $47.45 | $47.50 | $47.29 | $47.47 | $47.31 | 3,169 |
| 2024-12-05 | $47.50 | $47.50 | $47.35 | $47.36 | $47.19 | 4,287 |
| 2024-12-04 | $47.48 | $47.48 | $47.29 | $47.44 | $47.28 | 11,724 |
| 2024-12-03 | $47.26 | $47.30 | $47.22 | $47.30 | $47.13 | 2,927 |
| 2024-12-02 | $47.26 | $47.36 | $47.24 | $47.27 | $47.10 | 3,505 |
| 2024-11-29 | $47.30 | $47.39 | $47.28 | $47.32 | $47.08 | 3,018 |
| 2024-11-27 | $47.18 | $47.28 | $47.18 | $47.25 | $47.00 | 1,123 |
| 2024-11-26 | $47.32 | $47.37 | $47.31 | $47.37 | $47.12 | 1,254 |
| 2024-11-25 | $47.26 | $47.36 | $47.25 | $47.31 | $47.06 | 3,119 |
| 2024-11-22 | $47.00 | $47.03 | $46.84 | $46.97 | $46.97 | 45,918 |
| 2024-11-21 | $46.79 | $46.93 | $46.50 | $46.86 | $46.86 | 98,644 |
| 2024-11-20 | $46.42 | $46.43 | $46.21 | $46.43 | $46.43 | 12,617 |
| 2024-11-19 | $46.10 | $46.38 | $46.10 | $46.38 | $46.38 | 3,231 |
| 2024-11-18 | $46.06 | $46.24 | $46.06 | $46.16 | $46.16 | 2,403 |
| 2024-11-15 | $46.20 | $46.31 | $45.99 | $45.99 | $45.99 | 14,396 |
| 2024-11-14 | $46.45 | $46.47 | $46.37 | $46.37 | $46.37 | 14,139 |
| 2024-11-13 | $46.68 | $46.78 | $46.56 | $46.56 | $46.56 | 2,275 |
| 2024-11-12 | $46.72 | $46.72 | $46.57 | $46.62 | $46.62 | 4,157 |
| 2024-11-11 | $46.73 | $46.81 | $46.69 | $46.79 | $46.79 | 5,808 |
| 2024-11-08 | $46.38 | $46.56 | $46.38 | $46.54 | $46.54 | 895 |
| 2024-11-07 | $46.24 | $46.35 | $46.21 | $46.35 | $46.35 | 2,509 |
| 2024-11-06 | $45.88 | $46.11 | $45.87 | $46.11 | $46.11 | 2,697 |
| 2024-11-05 | $45.25 | $45.44 | $45.25 | $45.44 | $45.44 | 1,929 |
| 2024-11-04 | $44.96 | $45.23 | $44.96 | $45.11 | $45.11 | 2,998 |
| 2024-11-01 | $45.21 | $45.21 | $44.96 | $45.03 | $45.03 | 2,280 |
| 2024-10-31 | $45.31 | $45.31 | $45.09 | $45.09 | $45.00 | 3,811 |
| 2024-10-30 | $45.50 | $45.50 | $45.40 | $45.40 | $45.40 | 3,417 |
| 2024-10-29 | $45.38 | $45.47 | $45.38 | $45.47 | $45.47 | 1,666 |
| 2024-10-28 | $45.39 | $45.40 | $45.35 | $45.35 | $45.35 | 1,392 |
| 2024-10-25 | $45.40 | $45.74 | $45.34 | $45.38 | $45.38 | 27,378 |
| 2024-10-24 | $45.19 | $45.62 | $45.19 | $45.44 | $45.44 | 158,585 |
| 2024-10-23 | $45.25 | $45.25 | $45.03 | $45.08 | $45.08 | 2,094 |
| 2024-10-22 | $45.17 | $45.19 | $45.17 | $45.19 | $45.19 | 247 |
| 2024-10-21 | $45.29 | $45.29 | $45.23 | $45.24 | $45.24 | 1,239 |
| 2024-10-18 | $45.40 | $45.40 | $45.39 | $45.39 | $45.39 | 371 |
| 2024-10-17 | $45.50 | $45.50 | $45.34 | $45.34 | $45.34 | 1,353 |
| 2024-10-16 | $45.39 | $45.40 | $45.39 | $45.40 | $45.40 | 757 |
| 2024-10-15 | $45.43 | $45.46 | $45.36 | $45.36 | $45.36 | 1,760 |
| 2024-10-14 | $45.29 | $45.32 | $45.29 | $45.32 | $45.32 | 452 |
| 2024-10-11 | $45.11 | $45.19 | $45.11 | $45.19 | $45.19 | 525 |
| 2024-10-10 | $44.85 | $44.90 | $44.85 | $44.90 | $44.90 | 985 |
| 2024-10-09 | $44.81 | $44.84 | $44.81 | $44.84 | $44.84 | 966 |
| 2024-10-08 | $44.72 | $44.72 | $44.65 | $44.71 | $44.71 | 1,251 |
| 2024-10-07 | $44.64 | $44.64 | $44.42 | $44.47 | $44.47 | 2,778 |
| 2024-10-04 | $44.62 | $44.62 | $44.57 | $44.61 | $44.61 | 1,355 |
| 2024-10-03 | $44.45 | $44.46 | $44.45 | $44.46 | $44.46 | 251 |
| 2024-10-02 | $44.48 | $44.58 | $44.48 | $44.58 | $44.58 | 1,626 |
| 2024-10-01 | $44.58 | $44.60 | $44.51 | $44.60 | $44.60 | 2,946 |
| 2024-09-30 | $44.89 | $44.89 | $44.89 | $44.89 | $44.73 | 196 |
| 2024-09-27 | $44.87 | $44.87 | $44.86 | $44.86 | $44.70 | 468 |
| 2024-09-26 | $44.80 | $44.81 | $44.80 | $44.81 | $44.66 | 583 |
| 2024-09-25 | $44.71 | $44.71 | $44.68 | $44.69 | $44.54 | 5,619 |
| 2024-09-24 | $44.50 | $44.69 | $44.50 | $44.69 | $44.54 | 1,196 |
| 2024-09-23 | $44.62 | $44.62 | $44.58 | $44.58 | $44.43 | 280 |
| 2024-09-20 | $44.44 | $44.49 | $44.44 | $44.49 | $44.34 | 352 |
| 2024-09-19 | $44.42 | $44.45 | $44.42 | $44.42 | $44.27 | 1,604 |
| 2024-09-18 | $44.13 | $44.13 | $44.04 | $44.09 | $43.94 | 73,490 |
| 2024-09-17 | $43.89 | $44.30 | $43.89 | $44.07 | $43.92 | 1,684 |
| 2024-09-16 | $43.64 | $43.69 | $43.62 | $43.64 | $43.49 | 1,776 |
| 2024-09-13 | $43.52 | $43.53 | $43.49 | $43.53 | $43.53 | 1,124 |
| 2024-09-12 | $43.39 | $43.39 | $43.21 | $43.21 | $43.21 | 540 |
| 2024-09-11 | $43.08 | $43.46 | $42.99 | $43.46 | $43.46 | 6,123 |
| 2024-09-10 | $43.20 | $43.24 | $43.12 | $43.24 | $43.24 | 1,726 |
| 2024-09-09 | $43.20 | $43.23 | $43.20 | $43.23 | $43.23 | 548 |
| 2024-09-06 | $43.37 | $43.37 | $43.10 | $43.10 | $43.10 | 1,360 |
| 2024-09-05 | $43.34 | $43.36 | $43.31 | $43.36 | $43.36 | 2,434 |
| 2024-09-04 | $43.54 | $43.54 | $43.39 | $43.39 | $43.39 | 612 |
| 2024-09-03 | $43.75 | $43.75 | $43.45 | $43.47 | $43.47 | 1,864 |
| 2024-08-30 | $44.11 | $44.11 | $43.95 | $44.07 | $44.01 | 811 |
| 2024-08-29 | $44.06 | $44.06 | $43.96 | $43.96 | $43.90 | 858 |
| 2024-08-28 | $43.86 | $44.03 | $43.78 | $43.92 | $43.86 | 11,303 |
| 2024-08-27 | $43.89 | $43.89 | $43.89 | $43.89 | $43.83 | 261 |
| 2024-08-26 | $43.90 | $43.90 | $43.80 | $43.80 | $43.74 | 1,687 |
| 2024-08-23 | $43.75 | $43.85 | $43.71 | $43.85 | $43.79 | 1,880 |
| 2024-08-22 | $43.66 | $43.66 | $43.51 | $43.51 | $43.44 | 1,939 |
| 2024-08-21 | $43.53 | $43.59 | $43.52 | $43.59 | $43.53 | 2,544 |
| 2024-08-20 | $43.50 | $43.50 | $43.44 | $43.47 | $43.41 | 829 |
| 2024-08-19 | $43.48 | $43.48 | $43.48 | $43.48 | $43.42 | 406 |
| 2024-08-16 | $43.30 | $43.30 | $43.30 | $43.30 | $43.24 | 466 |
| 2024-08-15 | $43.15 | $43.32 | $43.15 | $43.29 | $43.29 | 1,778 |
| 2024-08-14 | $42.94 | $43.01 | $42.93 | $43.01 | $43.01 | 2,074 |
| 2024-08-13 | $42.75 | $43.01 | $42.71 | $42.95 | $42.95 | 2,012 |
| 2024-08-12 | $42.65 | $42.68 | $42.65 | $42.68 | $42.68 | 797 |
| 2024-08-09 | $42.53 | $42.66 | $42.53 | $42.64 | $42.64 | 2,327 |
| 2024-08-08 | $42.66 | $42.70 | $42.57 | $42.57 | $42.57 | 3,692 |
| 2024-08-07 | $42.52 | $42.52 | $42.15 | $42.15 | $42.15 | 1,240 |
| 2024-08-06 | $42.24 | $42.26 | $42.11 | $42.12 | $42.12 | 3,328 |
| 2024-08-05 | $41.75 | $41.83 | $41.75 | $41.83 | $41.83 | 1,442 |
| 2024-08-02 | $42.02 | $42.16 | $42.02 | $42.16 | $42.16 | 463 |
| 2024-08-01 | $42.60 | $42.67 | $42.60 | $42.67 | $42.67 | 1,000 |
| 2024-07-31 | $43.14 | $43.27 | $42.97 | $43.09 | $42.99 | 3,311 |
| 2024-07-30 | $42.97 | $42.97 | $42.84 | $42.86 | $42.77 | 1,153 |
| 2024-07-29 | $42.91 | $42.94 | $42.86 | $42.94 | $42.84 | 1,038 |
| 2024-07-26 | $42.83 | $42.90 | $42.83 | $42.85 | $42.75 | 2,991 |
| 2024-07-25 | $42.79 | $42.92 | $42.64 | $42.64 | $42.54 | 969 |
| 2024-07-24 | $43.13 | $43.16 | $42.85 | $42.85 | $42.75 | 2,747 |
| 2024-07-23 | $43.12 | $43.17 | $43.12 | $43.17 | $43.07 | 852 |
| 2024-07-22 | $42.86 | $42.98 | $42.86 | $42.98 | $42.88 | 1,046 |
| 2024-07-19 | $42.80 | $42.80 | $42.78 | $42.78 | $42.68 | 416 |
| 2024-07-18 | $43.11 | $43.11 | $42.81 | $42.81 | $42.71 | 1,645 |
| 2024-07-17 | $43.15 | $43.27 | $43.09 | $43.11 | $43.01 | 1,762 |
| 2024-07-16 | $43.21 | $43.35 | $43.21 | $43.32 | $43.22 | 2,119 |
| 2024-07-15 | $43.02 | $43.10 | $42.95 | $43.00 | $42.90 | 9,634 |
| 2024-07-12 | $43.02 | $43.04 | $42.98 | $42.98 | $42.88 | 586 |
| 2024-07-11 | $42.73 | $42.77 | $42.71 | $42.75 | $42.66 | 1,891 |
| 2024-07-10 | $42.49 | $42.52 | $42.49 | $42.49 | $42.39 | 2,723 |
| 2024-07-09 | $42.35 | $42.35 | $42.35 | $42.35 | $42.26 | 196 |
| 2024-07-08 | $42.53 | $42.53 | $42.50 | $42.50 | $42.40 | 628 |
| 2024-07-05 | $42.46 | $42.46 | $42.43 | $42.45 | $42.35 | 1,688 |
| 2024-07-03 | $42.44 | $42.48 | $42.36 | $42.42 | $42.32 | 1,519 |
| 2024-07-02 | $42.27 | $42.34 | $42.25 | $42.34 | $42.24 | 1,264 |
| 2024-07-01 | $42.31 | $42.31 | $42.23 | $42.25 | $42.15 | 431 |
| 2024-06-28 | $42.63 | $42.63 | $42.53 | $42.53 | $42.53 | 1,949 |
| 2024-06-27 | $42.42 | $42.48 | $42.36 | $42.48 | $42.48 | 1,052 |
| 2024-06-26 | $42.36 | $42.39 | $42.19 | $42.39 | $42.39 | 4,787 |
| 2024-06-25 | $42.34 | $42.35 | $42.26 | $42.30 | $42.30 | 1,944 |
| 2024-06-24 | $42.33 | $42.33 | $42.27 | $42.27 | $42.27 | 530 |
| 2024-06-21 | $41.97 | $42.18 | $41.96 | $42.18 | $42.18 | 2,820 |
| 2024-06-20 | $41.93 | $42.28 | $41.93 | $42.15 | $42.15 | 19,218 |
| 2024-06-18 | $42.05 | $42.08 | $42.05 | $42.08 | $42.08 | 540 |
| 2024-06-17 | $41.84 | $42.11 | $41.84 | $42.09 | $42.09 | 3,993 |
| 2024-06-14 | $41.96 | $42.00 | $41.96 | $42.00 | $42.00 | 646 |
| 2024-06-13 | $42.24 | $42.28 | $42.21 | $42.26 | $42.26 | 2,932 |
| 2024-06-12 | $42.41 | $42.48 | $42.35 | $42.35 | $42.35 | 2,026 |
| 2024-06-11 | $41.99 | $42.05 | $41.99 | $42.05 | $42.05 | 819 |
| 2024-06-10 | $42.02 | $42.11 | $42.02 | $42.11 | $42.11 | 2,034 |
| 2024-06-07 | $42.05 | $42.05 | $41.96 | $41.96 | $41.96 | 415 |
| 2024-06-06 | $42.34 | $42.34 | $42.02 | $42.02 | $42.02 | 1,679 |
| 2024-06-05 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 159 |
| 2024-06-04 | $41.99 | $41.99 | $41.90 | $41.92 | $41.92 | 813 |
| 2024-06-03 | $41.99 | $42.01 | $41.95 | $42.01 | $42.01 | 1,024 |
| 2024-05-31 | $42.10 | $42.10 | $41.94 | $42.02 | $41.95 | 1,598 |
| 2024-05-30 | $42.05 | $42.05 | $42.05 | $42.05 | $41.99 | 105 |
| 2024-05-29 | $42.36 | $42.36 | $42.25 | $42.25 | $42.19 | 316 |
| 2024-05-28 | $42.51 | $42.58 | $42.48 | $42.48 | $42.41 | 2,893 |
| 2024-05-24 | $42.37 | $42.51 | $42.37 | $42.50 | $42.43 | 729 |
| 2024-05-23 | $42.41 | $42.41 | $42.18 | $42.18 | $42.11 | 914 |
| 2024-05-22 | $42.53 | $42.55 | $42.39 | $42.39 | $42.33 | 2,363 |
| 2024-05-21 | $42.63 | $42.65 | $42.63 | $42.64 | $42.58 | 1,410 |
| 2024-05-20 | $42.65 | $42.70 | $42.65 | $42.68 | $42.61 | 1,038 |
| 2024-05-17 | $42.71 | $42.71 | $42.55 | $42.57 | $42.51 | 2,279 |
| 2024-05-16 | $42.71 | $42.71 | $42.67 | $42.67 | $42.60 | 1,044 |
| 2024-05-15 | $42.66 | $42.80 | $42.66 | $42.76 | $42.70 | 5,618 |
| 2024-05-14 | $42.43 | $42.47 | $42.43 | $42.47 | $42.41 | 1,054 |
| 2024-05-13 | $42.44 | $42.44 | $42.37 | $42.41 | $42.35 | 1,536 |
| 2024-05-10 | $42.48 | $42.48 | $42.45 | $42.45 | $42.39 | 794 |
| 2024-05-09 | $42.47 | $42.47 | $42.34 | $42.34 | $42.28 | 2,867 |
| 2024-05-08 | $42.35 | $42.35 | $42.31 | $42.34 | $42.28 | 1,034 |
| 2024-05-07 | $42.52 | $42.52 | $42.40 | $42.41 | $42.35 | 948 |
| 2024-05-06 | $42.40 | $42.45 | $42.40 | $42.45 | $42.39 | 2,078 |
| 2024-05-03 | $42.20 | $42.20 | $42.12 | $42.18 | $42.12 | 3,382 |
| 2024-05-02 | $41.70 | $41.78 | $41.70 | $41.78 | $41.72 | 2,374 |
| 2024-05-01 | $41.59 | $41.65 | $41.59 | $41.63 | $41.57 | 1,148 |
| 2024-04-30 | $41.78 | $41.78 | $41.78 | $41.78 | $41.63 | 312 |
| 2024-04-29 | $41.96 | $41.96 | $41.87 | $41.90 | $41.75 | 2,021 |
| 2024-04-26 | $41.91 | $41.91 | $41.84 | $41.84 | $41.68 | 1,370 |
| 2024-04-25 | $41.79 | $41.85 | $41.64 | $41.85 | $41.70 | 2,785 |
| 2024-04-24 | $41.99 | $41.99 | $41.84 | $41.94 | $41.79 | 2,224 |
| 2024-04-23 | $41.85 | $41.87 | $41.84 | $41.87 | $41.72 | 2,950 |
| 2024-04-22 | $41.27 | $41.42 | $41.27 | $41.42 | $41.27 | 1,184 |
| 2024-04-19 | $41.34 | $41.34 | $41.20 | $41.24 | $41.24 | 2,848 |
| 2024-04-18 | $41.52 | $41.52 | $41.34 | $41.34 | $41.34 | 499 |
| 2024-04-17 | $41.53 | $41.53 | $41.39 | $41.39 | $41.39 | 2,461 |
| 2024-04-16 | $41.37 | $41.47 | $41.37 | $41.40 | $41.40 | 1,041 |
| 2024-04-15 | $42.15 | $42.15 | $41.45 | $41.45 | $41.45 | 2,553 |
| 2024-04-12 | $42.15 | $42.15 | $41.87 | $41.87 | $41.87 | 380 |
| 2024-04-11 | $42.19 | $42.31 | $42.19 | $42.31 | $42.31 | 1,118 |
| 2024-04-10 | $42.22 | $42.32 | $42.20 | $42.21 | $42.21 | 2,623 |
| 2024-04-09 | $42.45 | $42.47 | $42.45 | $42.47 | $42.47 | 493 |
| 2024-04-08 | $42.46 | $42.51 | $42.43 | $42.43 | $42.43 | 1,195 |
| 2024-04-05 | $42.28 | $42.44 | $42.28 | $42.38 | $42.38 | 4,996 |
| 2024-04-04 | $42.61 | $42.61 | $42.18 | $42.21 | $42.21 | 2,534 |
| 2024-04-03 | $42.44 | $42.50 | $42.39 | $42.47 | $42.47 | 10,914 |
| 2024-04-02 | $42.26 | $42.33 | $42.26 | $42.31 | $42.31 | 2,738 |
| 2024-04-01 | $42.55 | $42.64 | $42.55 | $42.59 | $42.59 | 478 |
| 2024-03-28 | $42.81 | $42.81 | $42.79 | $42.79 | $42.79 | 608 |
| 2024-03-27 | $42.63 | $42.75 | $42.62 | $42.75 | $42.75 | 2,345 |
| 2024-03-26 | $42.61 | $42.64 | $42.54 | $42.54 | $42.54 | 1,627 |
| 2024-03-25 | $42.62 | $42.62 | $42.49 | $42.49 | $42.49 | 3,331 |
| 2024-03-22 | $42.56 | $42.56 | $42.53 | $42.55 | $42.55 | 2,777 |
| 2024-03-21 | $42.65 | $42.67 | $42.64 | $42.64 | $42.64 | 3,426 |
| 2024-03-20 | $42.24 | $42.40 | $42.23 | $42.40 | $42.40 | 914 |
| 2024-03-19 | $41.95 | $42.19 | $41.95 | $42.13 | $42.13 | 3,296 |
| 2024-03-18 | $42.03 | $42.04 | $42.03 | $42.03 | $42.03 | 1,664 |
| 2024-03-15 | $41.93 | $41.93 | $41.87 | $41.87 | $41.87 | 670 |
| 2024-03-14 | $42.12 | $42.14 | $42.02 | $42.05 | $42.05 | 1,555 |
| 2024-03-13 | $42.25 | $42.25 | $42.19 | $42.19 | $42.19 | 844 |
| 2024-03-12 | $42.11 | $42.16 | $41.94 | $42.04 | $42.04 | 9,048 |
| 2024-03-11 | $41.89 | $41.94 | $41.83 | $41.92 | $41.92 | 35,379 |
| 2024-03-08 | $42.28 | $42.28 | $41.91 | $41.91 | $41.91 | 30,336 |
| 2024-03-07 | $42.07 | $42.07 | $41.98 | $42.02 | $42.02 | 24,663 |
| 2024-03-06 | $41.94 | $41.98 | $41.82 | $41.82 | $41.82 | 9,060 |
| 2024-03-05 | $42.04 | $42.06 | $41.88 | $41.90 | $41.90 | 14,467 |
| 2024-03-04 | $42.15 | $42.20 | $42.14 | $42.15 | $42.15 | 28,986 |
| 2024-03-01 | $42.06 | $42.21 | $42.06 | $42.19 | $42.19 | 34,251 |
| 2024-02-29 | $42.39 | $42.39 | $41.92 | $42.25 | $42.25 | 251,427 |
| 2024-02-28 | $42.06 | $42.17 | $42.04 | $42.17 | $42.17 | 7,947 |
| 2024-02-27 | $42.11 | $42.16 | $42.11 | $42.16 | $42.16 | 1,437 |
| 2024-02-26 | $41.80 | $42.09 | $41.80 | $42.03 | $42.03 | 2,878 |
| 2024-02-23 | $41.85 | $42.01 | $41.85 | $42.00 | $42.00 | 1,376 |
| 2024-02-22 | $41.82 | $41.86 | $41.81 | $41.85 | $41.85 | 4,193 |
| 2024-02-21 | $41.58 | $41.58 | $41.46 | $41.54 | $41.54 | 1,500 |
| 2024-02-20 | $41.99 | $42.34 | $41.99 | $42.19 | $42.19 | 28,988 |
| 2024-02-16 | $42.48 | $42.48 | $42.31 | $42.39 | $42.39 | 1,402 |
| 2024-02-15 | $42.41 | $42.50 | $42.36 | $42.50 | $42.50 | 1,819 |
| 2024-02-14 | $42.25 | $42.34 | $42.24 | $42.34 | $42.34 | 2,016 |
| 2024-02-13 | $42.15 | $42.25 | $42.05 | $42.13 | $42.13 | 2,784 |
| 2024-02-12 | $42.58 | $42.69 | $42.54 | $42.55 | $42.55 | 2,881 |
| 2024-02-09 | $42.37 | $42.59 | $42.37 | $42.58 | $42.58 | 2,291 |
| 2024-02-08 | $42.24 | $42.39 | $42.24 | $42.36 | $42.36 | 7,021 |
| 2024-02-07 | $42.09 | $42.15 | $42.09 | $42.09 | $42.09 | 7,141 |
| 2024-02-06 | $41.81 | $41.96 | $41.81 | $41.95 | $41.95 | 8,664 |
| 2024-02-05 | $41.71 | $41.85 | $41.71 | $41.80 | $41.80 | 2,579 |
| 2024-02-02 | $41.99 | $42.04 | $41.92 | $42.04 | $42.04 | 2,642 |
| 2024-02-01 | $41.83 | $42.05 | $41.77 | $42.04 | $42.04 | 7,185 |
| 2024-01-31 | $42.05 | $42.09 | $41.91 | $41.91 | $41.86 | 946 |
| 2024-01-30 | $42.16 | $42.20 | $42.09 | $42.19 | $42.14 | 4,115 |
| 2024-01-29 | $41.90 | $42.18 | $41.90 | $42.18 | $42.13 | 22,991 |
| 2024-01-26 | $41.89 | $42.01 | $41.87 | $41.91 | $41.86 | 42,079 |
| 2024-01-25 | $41.87 | $41.98 | $41.79 | $41.94 | $41.89 | 216,453 |
| 2024-01-24 | $42.00 | $42.00 | $41.73 | $41.74 | $41.69 | 5,334 |
| 2024-01-23 | $42.00 | $42.00 | $41.93 | $41.93 | $41.88 | 430 |
| 2024-01-22 | $42.01 | $42.01 | $41.98 | $42.00 | $42.00 | 965 |
| 2024-01-19 | $41.54 | $41.72 | $41.47 | $41.72 | $41.72 | 2,455 |
| 2024-01-18 | $41.45 | $41.53 | $41.33 | $41.48 | $41.48 | 5,133 |
| 2024-01-17 | $41.26 | $41.36 | $41.26 | $41.36 | $41.36 | 541 |
| 2024-01-16 | $41.55 | $41.56 | $41.43 | $41.47 | $41.47 | 840 |
| 2024-01-12 | $41.56 | $41.58 | $41.53 | $41.53 | $41.53 | 1,749 |
| 2024-01-11 | $41.29 | $41.41 | $41.29 | $41.41 | $41.41 | 880 |
| 2024-01-10 | $41.29 | $41.39 | $41.28 | $41.39 | $41.39 | 3,380 |
| 2024-01-09 | $41.22 | $41.30 | $41.22 | $41.30 | $41.30 | 289 |
| 2024-01-08 | $41.08 | $41.23 | $41.08 | $41.23 | $41.23 | 942 |
| 2024-01-05 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 240 |
| 2024-01-04 | $41.04 | $41.07 | $40.94 | $40.94 | $40.94 | 642 |
| 2024-01-03 | $41.12 | $41.12 | $41.02 | $41.02 | $41.02 | 1,831 |
| 2024-01-02 | $41.44 | $41.50 | $41.25 | $41.31 | $41.31 | 6,723 |
| 2023-12-29 | $41.91 | $41.91 | $41.70 | $41.70 | $41.70 | 1,532 |
| 2023-12-28 | $41.85 | $41.86 | $41.85 | $41.86 | $41.86 | 443 |
| 2023-12-27 | $41.86 | $41.86 | $41.80 | $41.84 | $41.84 | 871 |
| 2023-12-26 | $41.63 | $41.78 | $41.63 | $41.78 | $41.78 | 2,929 |
| 2023-12-22 | $41.68 | $41.78 | $41.68 | $41.68 | $41.68 | 11,573 |
| 2023-12-21 | $41.45 | $41.50 | $41.36 | $41.50 | $41.50 | 1,793 |
| 2023-12-20 | $41.59 | $41.65 | $41.36 | $41.36 | $41.36 | 2,094 |
| 2023-12-19 | $41.61 | $41.65 | $41.61 | $41.65 | $41.65 | 1,368 |
| 2023-12-18 | $41.45 | $41.52 | $41.45 | $41.48 | $41.48 | 7,426 |
| 2023-12-15 | $41.50 | $41.61 | $41.50 | $41.53 | $41.53 | 1,865 |
| 2023-12-14 | $41.56 | $41.65 | $41.56 | $41.57 | $41.57 | 834 |
| 2023-12-13 | $40.76 | $41.12 | $40.76 | $41.12 | $41.12 | 709 |
| 2023-12-12 | $40.58 | $40.67 | $40.58 | $40.67 | $40.67 | 915 |
| 2023-12-11 | $40.51 | $40.59 | $40.44 | $40.58 | $40.58 | 2,015 |
| 2023-12-08 | $40.46 | $40.46 | $40.44 | $40.44 | $40.44 | 1,300 |
| 2023-12-07 | $40.36 | $40.36 | $40.34 | $40.34 | $40.34 | 254 |
| 2023-12-06 | $40.37 | $40.37 | $40.19 | $40.19 | $40.19 | 353 |
| 2023-12-05 | $40.40 | $40.40 | $40.23 | $40.27 | $40.27 | 4,046 |
| 2023-12-04 | $40.38 | $40.41 | $40.34 | $40.36 | $40.36 | 146,267 |
| 2023-12-01 | $40.08 | $40.39 | $40.07 | $40.39 | $40.39 | 151,818 |
| 2023-11-30 | $40.03 | $40.14 | $40.03 | $40.14 | $39.98 | 476 |
| 2023-11-29 | $40.09 | $40.09 | $40.03 | $40.03 | $39.87 | 599 |
| 2023-11-28 | $39.94 | $39.94 | $39.88 | $39.89 | $39.73 | 3,111 |
| 2023-11-27 | $39.88 | $39.90 | $39.88 | $39.90 | $39.90 | 1,463 |
| 2023-11-24 | $39.81 | $39.85 | $39.80 | $39.85 | $39.85 | 1,826 |
| 2023-11-22 | $39.84 | $39.84 | $39.74 | $39.74 | $39.74 | 358 |
| 2023-11-21 | $39.81 | $39.81 | $39.72 | $39.75 | $39.75 | 1,653 |
| 2023-11-20 | $39.84 | $39.94 | $39.84 | $39.94 | $39.94 | 630 |
| 2023-11-17 | $39.76 | $39.77 | $39.75 | $39.76 | $39.76 | 5,773 |
| 2023-11-16 | $39.65 | $39.71 | $39.63 | $39.68 | $39.68 | 1,984 |
| 2023-11-15 | $39.84 | $39.84 | $39.79 | $39.79 | $39.79 | 932 |
| 2023-11-14 | $39.58 | $39.62 | $39.58 | $39.62 | $39.62 | 196 |
| 2023-11-13 | $38.91 | $39.06 | $38.91 | $39.01 | $39.01 | 1,080 |
| 2023-11-10 | $38.83 | $38.91 | $38.75 | $38.91 | $38.91 | 1,036 |
| 2023-11-09 | $38.98 | $38.98 | $38.71 | $38.71 | $38.71 | 2,049 |
| 2023-11-08 | $39.06 | $39.06 | $38.95 | $38.99 | $38.99 | 6,825 |
| 2023-11-07 | $39.17 | $39.20 | $39.10 | $39.10 | $39.10 | 795 |
| 2023-11-06 | $39.01 | $39.01 | $38.89 | $38.92 | $38.92 | 3,834 |
| 2023-11-03 | $39.02 | $39.18 | $38.97 | $39.12 | $39.12 | 4,551 |
| 2023-11-02 | $38.55 | $38.71 | $38.54 | $38.71 | $38.71 | 1,932 |
| 2023-11-01 | $38.30 | $38.31 | $38.19 | $38.31 | $38.31 | 758 |
| 2023-10-31 | $38.20 | $38.20 | $38.20 | $38.20 | $38.13 | 529 |
| 2023-10-30 | $38.10 | $38.17 | $38.06 | $38.17 | $38.10 | 1,028 |
| 2023-10-27 | $38.24 | $38.30 | $38.08 | $38.08 | $38.08 | 1,570 |
| 2023-10-26 | $38.46 | $38.46 | $38.30 | $38.34 | $38.34 | 1,847 |
| 2023-10-25 | $38.66 | $38.66 | $38.46 | $38.46 | $38.46 | 343 |
| 2023-10-24 | $38.76 | $38.78 | $38.70 | $38.71 | $38.71 | 870 |
| 2023-10-23 | $38.54 | $38.63 | $38.53 | $38.53 | $38.53 | 391 |
| 2023-10-20 | $38.80 | $38.80 | $38.67 | $38.67 | $38.67 | 1,470 |
| 2023-10-19 | $39.13 | $39.13 | $38.94 | $38.94 | $38.94 | 1,876 |
| 2023-10-18 | $39.35 | $39.35 | $39.26 | $39.26 | $39.26 | 722 |
| 2023-10-17 | $39.55 | $39.58 | $39.49 | $39.51 | $39.51 | 1,011 |
| 2023-10-16 | $39.41 | $39.41 | $39.39 | $39.39 | $39.39 | 412 |
| 2023-10-13 | $39.26 | $39.27 | $39.13 | $39.14 | $39.14 | 1,325 |
| 2023-10-12 | $39.48 | $39.48 | $39.29 | $39.31 | $39.31 | 2,807 |
| 2023-10-11 | $39.56 | $39.56 | $39.45 | $39.53 | $39.53 | 1,821 |
| 2023-10-10 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 37 |
| 2023-10-09 | $39.10 | $39.27 | $39.10 | $39.27 | $39.27 | 157 |
| 2023-10-06 | $39.07 | $39.16 | $39.07 | $39.16 | $39.16 | 302 |
| 2023-10-05 | $38.83 | $38.86 | $38.82 | $38.84 | $38.84 | 977 |
| 2023-10-04 | $38.85 | $38.94 | $38.85 | $38.94 | $38.94 | 714 |
| 2023-10-03 | $39.11 | $39.14 | $38.92 | $38.97 | $38.97 | 6,339 |
| 2023-10-02 | $39.48 | $39.48 | $39.33 | $39.33 | $39.33 | 469 |
| 2023-09-29 | $39.80 | $39.82 | $39.70 | $39.70 | $39.70 | 1,548 |
| 2023-09-28 | $39.62 | $39.69 | $39.62 | $39.67 | $39.67 | 3,352 |
| 2023-09-27 | $39.65 | $39.65 | $39.58 | $39.58 | $39.58 | 524 |
| 2023-09-26 | $39.47 | $39.50 | $39.47 | $39.50 | $39.50 | 412 |
| 2023-09-25 | $39.71 | $39.73 | $39.71 | $39.73 | $39.73 | 1,242 |
| 2023-09-22 | $39.84 | $39.84 | $39.73 | $39.73 | $39.73 | 519 |
| 2023-09-21 | $39.90 | $39.90 | $39.74 | $39.74 | $39.74 | 602 |
| 2023-09-20 | $40.31 | $40.33 | $40.16 | $40.16 | $40.16 | 1,294 |
| 2023-09-19 | $40.25 | $40.25 | $40.20 | $40.20 | $40.20 | 1,574 |
| 2023-09-18 | $40.30 | $40.32 | $40.29 | $40.32 | $40.32 | 736 |
| 2023-09-15 | $40.49 | $40.49 | $40.33 | $40.34 | $40.34 | 775 |
| 2023-09-14 | $40.45 | $40.53 | $40.45 | $40.53 | $40.53 | 1,716 |
| 2023-09-13 | $40.47 | $40.47 | $40.37 | $40.37 | $40.37 | 2,134 |
| 2023-09-12 | $40.56 | $40.56 | $40.50 | $40.50 | $40.50 | 567 |
| 2023-09-11 | $40.56 | $40.57 | $40.55 | $40.55 | $40.55 | 533 |
| 2023-09-08 | $40.51 | $40.51 | $40.42 | $40.42 | $40.42 | 396 |
| 2023-09-07 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 166 |
| 2023-09-06 | $40.64 | $40.67 | $40.60 | $40.64 | $40.64 | 850 |
| 2023-09-05 | $40.70 | $40.70 | $40.66 | $40.66 | $40.66 | 648 |
| 2023-09-01 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 79 |
| 2023-08-31 | $40.93 | $41.04 | $40.93 | $40.99 | $40.89 | 1,556 |
| 2023-08-30 | $40.79 | $40.94 | $40.79 | $40.94 | $40.94 | 1,118 |
| 2023-08-29 | $40.77 | $40.80 | $40.77 | $40.80 | $40.80 | 728 |
| 2023-08-28 | $40.39 | $40.46 | $40.39 | $40.46 | $40.46 | 3,946 |
| 2023-08-25 | $40.29 | $40.37 | $40.26 | $40.37 | $40.37 | 743 |
| 2023-08-24 | $40.49 | $40.49 | $40.37 | $40.37 | $40.37 | 448 |
| 2023-08-23 | $40.44 | $40.58 | $40.44 | $40.54 | $40.54 | 3,148 |
| 2023-08-22 | $40.33 | $40.37 | $40.33 | $40.36 | $40.36 | 1,253 |
| 2023-08-21 | $40.32 | $40.32 | $40.26 | $40.30 | $40.30 | 867 |
| 2023-08-18 | $40.13 | $40.19 | $40.13 | $40.19 | $40.19 | 630 |
| 2023-08-17 | $40.34 | $40.35 | $40.14 | $40.14 | $40.14 | 1,058 |
| 2023-08-16 | $40.64 | $40.64 | $40.46 | $40.46 | $40.46 | 1,679 |
| 2023-08-15 | $40.84 | $40.84 | $40.70 | $40.70 | $40.70 | 957 |
| 2023-08-14 | $40.75 | $40.88 | $40.75 | $40.88 | $40.88 | 2,066 |
| 2023-08-11 | $40.82 | $40.83 | $40.82 | $40.83 | $40.83 | 663 |
| 2023-08-10 | $41.05 | $41.05 | $40.88 | $40.88 | $40.88 | 557 |
| 2023-08-09 | $40.96 | $40.97 | $40.90 | $40.91 | $40.91 | 864 |
| 2023-08-08 | $40.90 | $40.93 | $40.86 | $40.93 | $40.93 | 1,236 |
| 2023-08-07 | $41.01 | $41.11 | $41.01 | $41.11 | $41.11 | 491 |
| 2023-08-04 | $41.04 | $41.04 | $40.91 | $40.91 | $40.91 | 2,126 |
| 2023-08-03 | $41.01 | $41.02 | $40.95 | $40.95 | $40.95 | 2,053 |
| 2023-08-02 | $41.20 | $41.20 | $41.12 | $41.17 | $41.17 | 108,543 |
| 2023-08-01 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 147 |
| 2023-07-31 | $41.62 | $41.63 | $41.62 | $41.63 | $41.59 | 305 |
| 2023-07-28 | $41.53 | $41.53 | $41.50 | $41.50 | $41.50 | 309 |
| 2023-07-27 | $41.63 | $41.63 | $41.31 | $41.31 | $41.31 | 956 |
| 2023-07-26 | $41.45 | $41.46 | $41.44 | $41.44 | $41.44 | 1,882 |
| 2023-07-25 | $41.39 | $41.48 | $41.34 | $41.46 | $41.46 | 2,749 |
| 2023-07-24 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 156 |
| 2023-07-21 | $41.45 | $41.45 | $41.44 | $41.44 | $41.44 | 224 |
| 2023-07-20 | $41.44 | $41.44 | $41.39 | $41.39 | $41.39 | 919 |
| 2023-07-19 | $41.72 | $41.72 | $41.61 | $41.61 | $41.61 | 640 |
| 2023-07-18 | $41.59 | $41.60 | $41.59 | $41.60 | $41.60 | 211 |
| 2023-07-17 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 431 |
| 2023-07-14 | $41.39 | $41.39 | $41.37 | $41.37 | $41.37 | 335 |
| 2023-07-13 | $41.49 | $41.54 | $41.49 | $41.52 | $41.52 | 1,249 |
| 2023-07-12 | $41.23 | $41.37 | $41.23 | $41.29 | $41.29 | 2,289 |
| 2023-07-11 | $41.15 | $41.24 | $41.15 | $41.24 | $41.24 | 1,105 |
| 2023-07-10 | $40.71 | $40.99 | $40.71 | $40.99 | $40.99 | 1,445 |
| 2023-07-07 | $40.82 | $40.82 | $40.74 | $40.74 | $40.74 | 421 |
| 2023-07-06 | $40.70 | $40.72 | $40.70 | $40.72 | $40.72 | 1,219 |
| 2023-07-05 | $41.07 | $41.08 | $41.03 | $41.08 | $41.08 | 3,155 |
| 2023-07-03 | $41.08 | $41.14 | $41.08 | $41.14 | $41.14 | 793 |
| 2023-06-30 | $41.18 | $41.23 | $41.18 | $41.23 | $41.14 | 509 |
| 2023-06-29 | $40.99 | $41.00 | $40.95 | $41.00 | $40.90 | 1,730 |
| 2023-06-28 | $40.77 | $40.87 | $40.77 | $40.87 | $40.78 | 575 |
| 2023-06-27 | $40.67 | $40.81 | $40.67 | $40.81 | $40.72 | 349 |
| 2023-06-26 | $40.62 | $40.63 | $40.62 | $40.63 | $40.53 | 217 |
| 2023-06-23 | $40.63 | $40.68 | $40.58 | $40.58 | $40.49 | 390 |
| 2023-06-22 | $40.86 | $40.86 | $40.86 | $40.86 | $40.76 | 49 |
| 2023-06-21 | $40.86 | $40.86 | $40.86 | $40.86 | $40.76 | 21 |
| 2023-06-20 | $40.93 | $40.93 | $40.93 | $40.93 | $40.83 | 72 |
| 2023-06-16 | $41.10 | $41.10 | $40.95 | $40.95 | $40.86 | 1,556 |
| 2023-06-15 | $40.89 | $40.97 | $40.89 | $40.97 | $40.87 | 337 |
| 2023-06-14 | $40.89 | $40.89 | $40.80 | $40.80 | $40.71 | 866 |
| 2023-06-13 | $40.79 | $40.82 | $40.79 | $40.81 | $40.81 | 775 |
| 2023-06-12 | $40.64 | $40.64 | $40.60 | $40.60 | $40.60 | 752 |
| 2023-06-09 | $40.55 | $40.55 | $40.45 | $40.45 | $40.45 | 111 |
| 2023-06-08 | $40.49 | $40.51 | $40.49 | $40.49 | $40.49 | 932 |
| 2023-06-07 | $40.54 | $40.55 | $40.45 | $40.45 | $40.45 | 390 |
| 2023-06-06 | $40.30 | $40.39 | $40.30 | $40.39 | $40.39 | 533 |
| 2023-06-05 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 87 |
| 2023-06-02 | $40.00 | $40.16 | $40.00 | $40.16 | $40.16 | 164 |
| 2023-06-01 | $39.68 | $39.78 | $39.59 | $39.78 | $39.78 | 1,194 |
| 2023-05-31 | $39.63 | $39.67 | $39.63 | $39.67 | $39.63 | 786 |
| 2023-05-30 | $39.75 | $39.75 | $39.67 | $39.67 | $39.63 | 730 |
| 2023-05-26 | $39.70 | $39.71 | $39.65 | $39.67 | $39.67 | 563 |
| 2023-05-25 | $39.50 | $39.52 | $39.50 | $39.50 | $39.50 | 380 |
| 2023-05-24 | $39.57 | $39.59 | $39.57 | $39.59 | $39.59 | 247 |
| 2023-05-23 | $39.86 | $40.03 | $39.79 | $39.79 | $39.79 | 1,391 |
| 2023-05-22 | $40.01 | $40.01 | $39.98 | $39.98 | $39.98 | 694 |
| 2023-05-19 | $39.95 | $39.95 | $39.89 | $39.89 | $39.89 | 460 |
| 2023-05-18 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 21 |
| 2023-05-17 | $39.60 | $39.78 | $39.60 | $39.78 | $39.78 | 870 |
| 2023-05-16 | $39.63 | $39.63 | $39.59 | $39.59 | $39.59 | 671 |
| 2023-05-15 | $39.69 | $39.74 | $39.69 | $39.73 | $39.73 | 360 |
| 2023-05-12 | $39.53 | $39.55 | $39.53 | $39.55 | $39.55 | 449 |
| 2023-05-11 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 309 |
| 2023-05-10 | $39.68 | $39.73 | $39.68 | $39.72 | $39.72 | 1,227 |
| 2023-05-09 | $39.57 | $39.58 | $39.57 | $39.58 | $39.58 | 476 |
| 2023-05-08 | $39.64 | $39.64 | $39.63 | $39.63 | $39.63 | 1,927 |
| 2023-05-05 | $39.58 | $39.64 | $39.56 | $39.61 | $39.61 | 636 |
| 2023-05-04 | $39.35 | $39.38 | $39.27 | $39.33 | $39.33 | 2,600 |
| 2023-05-03 | $39.47 | $39.64 | $39.45 | $39.45 | $39.45 | 1,870 |
| 2023-05-02 | $39.44 | $39.54 | $39.44 | $39.45 | $39.45 | 679 |
| 2023-05-01 | $39.76 | $39.78 | $39.71 | $39.73 | $39.73 | 832 |
| 2023-04-28 | $39.66 | $39.69 | $39.66 | $39.69 | $39.69 | 434 |
| 2023-04-27 | $39.47 | $39.63 | $39.47 | $39.61 | $39.61 | 586 |
| 2023-04-26 | $39.58 | $39.61 | $39.53 | $39.53 | $39.53 | 1,234 |
| 2023-04-25 | $39.84 | $39.85 | $39.70 | $39.70 | $39.70 | 3,472 |
| 2023-04-24 | $40.13 | $40.13 | $40.06 | $40.07 | $40.07 | 2,940 |
| 2023-04-21 | $39.97 | $40.04 | $39.97 | $40.04 | $40.04 | 469 |
| 2023-04-20 | $40.11 | $40.26 | $40.06 | $40.09 | $40.09 | 13,524 |
| 2023-04-19 | $40.16 | $40.18 | $40.16 | $40.17 | $40.17 | 589 |
| 2023-04-18 | $40.28 | $40.30 | $40.24 | $40.29 | $40.29 | 3,071 |
| 2023-04-17 | $40.21 | $40.23 | $40.17 | $40.23 | $40.23 | 775 |
| 2023-04-14 | $40.17 | $40.18 | $40.12 | $40.18 | $40.18 | 889 |
| 2023-04-13 | $40.16 | $40.21 | $40.16 | $40.21 | $40.21 | 5,012 |
| 2023-04-12 | $40.13 | $40.15 | $40.02 | $40.02 | $40.02 | 508 |
| 2023-04-11 | $40.09 | $40.09 | $40.07 | $40.07 | $40.07 | 521 |
| 2023-04-10 | $39.76 | $39.99 | $39.76 | $39.99 | $39.99 | 500 |
| 2023-04-06 | $39.79 | $39.86 | $39.79 | $39.86 | $39.86 | 453 |
| 2023-04-05 | $39.82 | $39.85 | $39.82 | $39.85 | $39.85 | 199 |
| 2023-04-04 | $39.98 | $39.98 | $39.84 | $39.87 | $39.87 | 1,715 |
| 2023-04-03 | $39.95 | $40.01 | $39.93 | $40.01 | $40.01 | 480 |
| 2023-03-31 | $40.03 | $40.17 | $40.00 | $40.17 | $40.12 | 2,080 |
| 2023-03-30 | $39.81 | $39.81 | $39.81 | $39.81 | $39.77 | 55 |
| 2023-03-29 | $39.59 | $39.64 | $39.55 | $39.64 | $39.60 | 981 |
| 2023-03-28 | $39.47 | $39.47 | $39.47 | $39.47 | $39.42 | 16 |
| 2023-03-27 | $39.43 | $39.50 | $39.43 | $39.50 | $39.45 | 371 |
| 2023-03-24 | $39.12 | $39.22 | $39.12 | $39.22 | $39.18 | 306 |
| 2023-03-23 | $39.39 | $39.41 | $39.30 | $39.30 | $39.26 | 659 |
| 2023-03-22 | $39.58 | $39.70 | $39.39 | $39.39 | $39.34 | 1,204 |
| 2023-03-21 | $39.58 | $39.66 | $39.56 | $39.66 | $39.61 | 1,145 |
| 2023-03-20 | $39.12 | $39.27 | $39.12 | $39.27 | $39.23 | 780 |
| 2023-03-17 | $39.01 | $39.06 | $39.01 | $39.02 | $38.98 | 4,028 |
| 2023-03-16 | $39.10 | $39.30 | $39.10 | $39.30 | $39.26 | 227 |
| 2023-03-15 | $38.84 | $38.93 | $38.84 | $38.93 | $38.89 | 337 |
| 2023-03-14 | $39.27 | $39.27 | $39.03 | $39.03 | $38.99 | 417 |
| 2023-03-13 | $38.89 | $38.90 | $38.89 | $38.90 | $38.86 | 720 |
| 2023-03-10 | $39.35 | $39.38 | $39.19 | $39.19 | $39.15 | 1,204 |
| 2023-03-09 | $40.07 | $40.07 | $39.67 | $39.67 | $39.63 | 986 |
| 2023-03-08 | $40.07 | $40.07 | $40.01 | $40.04 | $40.00 | 602 |
| 2023-03-07 | $40.10 | $40.10 | $40.04 | $40.04 | $39.99 | 324 |
| 2023-03-06 | $40.27 | $40.27 | $40.27 | $40.27 | $40.23 | 63 |
| 2023-03-03 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 124 |
| 2023-03-02 | $40.07 | $40.09 | $40.07 | $40.09 | $40.09 | 1,205 |
| 2023-03-01 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 126 |
| 2023-02-28 | $39.93 | $39.95 | $39.92 | $39.93 | $39.89 | 766 |
| 2023-02-27 | $40.00 | $40.00 | $39.91 | $39.93 | $39.88 | 1,469 |
| 2023-02-24 | $40.01 | $40.01 | $39.97 | $39.99 | $39.95 | 318 |
| 2023-02-23 | $40.01 | $40.21 | $40.01 | $40.19 | $40.15 | 809 |
| 2023-02-22 | $40.08 | $40.08 | $40.08 | $40.08 | $40.04 | 185 |
| 2023-02-21 | $40.14 | $40.14 | $39.99 | $39.99 | $39.95 | 786 |
| 2023-02-17 | $40.35 | $40.40 | $40.31 | $40.40 | $40.40 | 910 |
| 2023-02-16 | $40.56 | $40.61 | $40.45 | $40.45 | $40.45 | 483 |
| 2023-02-15 | $40.48 | $40.65 | $40.48 | $40.65 | $40.65 | 622 |
| 2023-02-14 | $40.49 | $40.60 | $40.49 | $40.60 | $40.60 | 491 |
| 2023-02-13 | $40.47 | $40.57 | $40.47 | $40.57 | $40.57 | 475 |
| 2023-02-10 | $40.32 | $40.37 | $40.27 | $40.37 | $40.37 | 632 |
| 2023-02-09 | $40.64 | $40.64 | $40.34 | $40.34 | $40.34 | 796 |
| 2023-02-08 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 206 |
| 2023-02-07 | $40.41 | $40.66 | $40.29 | $40.66 | $40.66 | 2,199 |
| 2023-02-06 | $40.54 | $40.54 | $40.44 | $40.44 | $40.44 | 665 |
| 2023-02-03 | $40.79 | $40.79 | $40.61 | $40.61 | $40.61 | 947 |
| 2023-02-02 | $40.82 | $40.89 | $40.80 | $40.89 | $40.89 | 565 |
| 2023-02-01 | $40.42 | $40.55 | $40.42 | $40.55 | $40.55 | 417 |
| 2023-01-31 | $40.19 | $40.31 | $40.11 | $40.31 | $40.27 | 4,289 |
| 2023-01-30 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 96 |
| 2023-01-27 | $40.38 | $40.40 | $40.33 | $40.34 | $40.34 | 1,763 |
| 2023-01-26 | $40.22 | $40.32 | $40.22 | $40.32 | $40.32 | 1,837 |
| 2023-01-25 | $39.87 | $40.14 | $39.87 | $40.14 | $40.14 | 964 |
| 2023-01-24 | $40.21 | $40.24 | $40.21 | $40.22 | $40.22 | 1,049 |
| 2023-01-23 | $40.20 | $40.25 | $40.20 | $40.25 | $40.25 | 699 |
| 2023-01-20 | $39.85 | $40.05 | $39.85 | $40.05 | $40.05 | 2,433 |
| 2023-01-19 | $39.80 | $39.85 | $39.79 | $39.79 | $39.79 | 1,255 |
| 2023-01-18 | $40.13 | $40.13 | $39.94 | $39.94 | $39.94 | 1,090 |
| 2023-01-17 | $40.16 | $40.19 | $40.09 | $40.19 | $40.19 | 1,371 |
| 2023-01-13 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 281 |
| 2023-01-12 | $39.81 | $40.01 | $39.81 | $40.01 | $40.01 | 3,036 |
| 2023-01-11 | $39.73 | $39.77 | $39.73 | $39.77 | $39.77 | 259 |
| 2023-01-10 | $39.50 | $39.66 | $39.49 | $39.66 | $39.66 | 570 |
| 2023-01-09 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 901 |
| 2023-01-06 | $39.19 | $39.29 | $39.19 | $39.29 | $39.29 | 545 |
| 2023-01-05 | $39.00 | $39.00 | $38.91 | $38.91 | $38.91 | 1,129 |
| 2023-01-04 | $38.98 | $39.12 | $38.98 | $39.07 | $39.07 | 1,837 |
| 2023-01-03 | $38.89 | $38.93 | $38.84 | $38.90 | $38.90 | 7,189 |
| 2022-12-30 | $38.92 | $38.96 | $38.85 | $38.96 | $38.96 | 3,620 |
| 2022-12-29 | $38.91 | $38.97 | $38.89 | $38.92 | $38.92 | 5,904 |
| 2022-12-28 | $38.90 | $38.90 | $38.64 | $38.64 | $38.64 | 1,883 |
| 2022-12-27 | $38.89 | $38.92 | $38.89 | $38.92 | $38.92 | 407 |
| 2022-12-23 | $38.83 | $39.02 | $38.78 | $39.02 | $39.02 | 28,738 |
| 2022-12-22 | $38.82 | $38.84 | $38.61 | $38.84 | $38.84 | 759 |
| 2022-12-21 | $38.91 | $39.08 | $38.91 | $39.04 | $39.04 | 1,941 |
| 2022-12-20 | $38.65 | $38.87 | $38.65 | $38.80 | $38.80 | 2,708 |
| 2022-12-19 | $39.18 | $39.18 | $38.81 | $38.88 | $38.88 | 1,038 |
| 2022-12-16 | $39.06 | $39.06 | $38.86 | $39.03 | $39.03 | 3,432 |
| 2022-12-15 | $39.34 | $39.34 | $39.16 | $39.16 | $39.16 | 2,254 |
| 2022-12-14 | $40.20 | $40.22 | $39.97 | $40.22 | $39.81 | 20,566 |
| 2022-12-13 | $40.49 | $40.49 | $40.04 | $40.15 | $39.74 | 2,585 |
| 2022-12-12 | $39.80 | $40.05 | $39.80 | $40.05 | $39.65 | 1,905 |
| 2022-12-09 | $39.86 | $39.94 | $39.81 | $39.81 | $39.41 | 2,842 |
| 2022-12-08 | $39.72 | $39.86 | $39.72 | $39.77 | $39.37 | 2,308 |
| 2022-12-07 | $39.68 | $39.74 | $39.68 | $39.74 | $39.34 | 941 |
| 2022-12-06 | $39.64 | $39.73 | $39.63 | $39.73 | $39.33 | 2,560 |
| 2022-12-05 | $40.32 | $40.32 | $40.00 | $40.00 | $39.59 | 5,932 |
| 2022-12-02 | $40.21 | $40.39 | $40.15 | $40.35 | $40.35 | 15,625 |
| 2022-12-01 | $40.49 | $40.49 | $40.34 | $40.39 | $40.39 | 10,473 |
| 2022-11-30 | $39.97 | $40.38 | $39.78 | $40.32 | $40.21 | 202,399 |
| 2022-11-29 | $40.19 | $40.21 | $39.81 | $39.83 | $39.73 | 173,648 |
| 2022-11-28 | $40.42 | $40.42 | $40.08 | $40.09 | $40.09 | 56,001 |
| 2022-11-25 | $40.47 | $40.53 | $40.44 | $40.53 | $40.53 | 1,127 |
| 2022-11-23 | $40.46 | $40.47 | $40.46 | $40.46 | $40.46 | 470 |
| 2022-11-22 | $40.19 | $40.33 | $40.18 | $40.33 | $40.33 | 1,133 |
| 2022-11-21 | $40.10 | $40.12 | $40.10 | $40.12 | $40.12 | 637 |
| 2022-11-18 | $40.03 | $40.13 | $40.03 | $40.12 | $40.12 | 1,279 |
| 2022-11-17 | $39.81 | $39.91 | $39.81 | $39.91 | $39.91 | 3,089 |
| 2022-11-16 | $40.18 | $40.18 | $40.10 | $40.10 | $40.10 | 2,591 |
| 2022-11-15 | $40.47 | $40.59 | $40.32 | $40.40 | $40.40 | 8,518 |
| 2022-11-14 | $40.26 | $40.26 | $40.12 | $40.12 | $40.12 | 3,563 |
| 2022-11-11 | $40.14 | $40.29 | $40.14 | $40.25 | $40.25 | 624 |
| 2022-11-10 | $40.07 | $40.26 | $40.00 | $40.26 | $40.26 | 1,463 |
| 2022-11-09 | $39.24 | $39.26 | $39.07 | $39.07 | $39.07 | 1,242 |
| 2022-11-08 | $39.48 | $39.65 | $39.48 | $39.54 | $39.54 | 62,862 |
| 2022-11-07 | $39.29 | $39.48 | $39.26 | $39.45 | $39.45 | 2,851 |
| 2022-11-04 | $39.42 | $39.42 | $39.28 | $39.35 | $39.35 | 2,286 |
| 2022-11-03 | $39.17 | $39.41 | $39.06 | $39.30 | $39.30 | 5,271 |
| 2022-11-02 | $39.82 | $39.91 | $39.38 | $39.38 | $39.38 | 8,695 |
| 2022-11-01 | $40.15 | $40.25 | $40.05 | $40.22 | $40.22 | 39,012 |
| 2022-10-31 | $40.04 | $40.15 | $40.04 | $40.07 | $40.02 | 1,398 |
| 2022-10-28 | $39.89 | $40.25 | $39.70 | $40.14 | $40.09 | 57,625 |
| 2022-10-27 | $39.51 | $39.86 | $39.51 | $39.73 | $39.68 | 280,714 |
| 2022-10-26 | $39.58 | $39.58 | $39.55 | $39.55 | $39.50 | 326 |
| 2022-10-25 | $39.24 | $39.45 | $39.18 | $39.45 | $39.40 | 4,581 |
| 2022-10-24 | $38.85 | $38.98 | $38.85 | $38.95 | $38.90 | 3,340 |
| 2022-10-21 | $38.62 | $38.89 | $38.62 | $38.89 | $38.84 | 2,157 |
| 2022-10-20 | $38.75 | $38.75 | $38.60 | $38.60 | $38.55 | 352 |
| 2022-10-19 | $38.68 | $38.68 | $38.68 | $38.68 | $38.63 | 283 |
| 2022-10-18 | $38.85 | $38.97 | $38.85 | $38.95 | $38.90 | 1,327 |
| 2022-10-17 | $38.57 | $38.58 | $38.57 | $38.58 | $38.53 | 830 |
| 2022-10-14 | $38.49 | $38.49 | $38.00 | $38.14 | $38.10 | 8,116 |
| 2022-10-13 | $37.88 | $38.67 | $37.88 | $38.67 | $38.62 | 340 |
| 2022-10-12 | $38.50 | $38.50 | $38.37 | $38.40 | $38.40 | 2,385 |
| 2022-10-11 | $38.71 | $38.71 | $38.50 | $38.50 | $38.50 | 1,572 |
| 2022-10-10 | $38.84 | $38.85 | $38.82 | $38.83 | $38.83 | 1,298 |
| 2022-10-07 | $39.20 | $39.24 | $39.08 | $39.13 | $39.13 | 791 |
| 2022-10-06 | $39.80 | $39.80 | $39.68 | $39.68 | $39.68 | 454 |
| 2022-10-05 | $39.47 | $39.76 | $39.47 | $39.76 | $39.76 | 596 |
| 2022-10-04 | $39.76 | $39.84 | $39.74 | $39.84 | $39.84 | 1,566 |
| 2022-10-03 | $38.78 | $38.99 | $38.78 | $38.94 | $38.94 | 473 |
| 2022-09-30 | $38.76 | $38.76 | $38.41 | $38.41 | $38.29 | 235 |
| 2022-09-29 | $38.49 | $38.61 | $38.49 | $38.61 | $38.50 | 157 |
| 2022-09-28 | $38.60 | $38.99 | $38.60 | $38.99 | $38.87 | 793 |
| 2022-09-27 | $38.69 | $38.69 | $38.35 | $38.42 | $38.30 | 1,014 |
| 2022-09-26 | $38.52 | $38.52 | $38.33 | $38.39 | $38.27 | 821 |
| 2022-09-23 | $38.40 | $38.47 | $38.29 | $38.47 | $38.35 | 482 |
| 2022-09-22 | $39.21 | $39.27 | $39.20 | $39.20 | $39.08 | 482 |
| 2022-09-21 | $40.26 | $40.27 | $39.88 | $39.88 | $39.76 | 942 |
| 2022-09-20 | $40.38 | $40.38 | $40.09 | $40.22 | $40.10 | 1,435 |
| 2022-09-19 | $40.55 | $40.55 | $40.55 | $40.55 | $40.42 | 126 |
| 2022-09-16 | $40.49 | $40.52 | $40.34 | $40.52 | $40.39 | 694 |
| 2022-09-15 | $40.91 | $40.97 | $40.83 | $40.88 | $40.76 | 347 |
| 2022-09-14 | $41.03 | $41.03 | $41.03 | $41.03 | $40.90 | 57 |
| 2022-09-13 | $40.95 | $40.95 | $40.95 | $40.95 | $40.83 | 89 |
| 2022-09-12 | $41.89 | $41.91 | $41.88 | $41.91 | $41.79 | 771 |
| 2022-09-09 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 152 |
| 2022-09-08 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 174 |
| 2022-09-07 | $40.43 | $40.79 | $40.43 | $40.79 | $40.79 | 231 |
| 2022-09-06 | $40.28 | $40.39 | $40.28 | $40.33 | $40.33 | 629 |
| 2022-09-02 | $41.04 | $41.04 | $40.61 | $40.61 | $40.61 | 656 |
| 2022-09-01 | $40.62 | $40.74 | $40.53 | $40.74 | $40.74 | 4,145 |
| 2022-08-31 | $41.11 | $41.15 | $41.11 | $41.15 | $41.07 | 2,069 |
| 2022-08-30 | $41.13 | $41.22 | $41.13 | $41.22 | $41.14 | 255 |
| 2022-08-29 | $41.49 | $41.52 | $41.49 | $41.49 | $41.41 | 492 |
| 2022-08-26 | $42.10 | $42.10 | $41.71 | $41.71 | $41.63 | 327 |
| 2022-08-25 | $42.21 | $42.27 | $42.21 | $42.27 | $42.18 | 375 |
| 2022-08-24 | $42.17 | $42.17 | $42.17 | $42.17 | $42.09 | 102 |
| 2022-08-23 | $41.89 | $41.96 | $41.89 | $41.94 | $41.86 | 711 |
| 2022-08-22 | $41.93 | $41.93 | $41.82 | $41.82 | $41.74 | 567 |
| 2022-08-19 | $42.40 | $42.43 | $42.33 | $42.37 | $42.29 | 1,544 |
| 2022-08-18 | $42.67 | $42.67 | $42.65 | $42.65 | $42.56 | 484 |
| 2022-08-17 | $42.50 | $42.52 | $42.50 | $42.52 | $42.43 | 1,288 |
| 2022-08-16 | $42.84 | $42.95 | $42.77 | $42.95 | $42.86 | 1,066 |
| 2022-08-15 | $42.82 | $43.03 | $42.82 | $43.03 | $42.95 | 201 |
| 2022-08-12 | $42.58 | $42.73 | $42.58 | $42.73 | $42.64 | 254 |
| 2022-08-11 | $42.60 | $42.60 | $42.37 | $42.37 | $42.29 | 596 |
| 2022-08-10 | $42.22 | $42.43 | $42.22 | $42.43 | $42.35 | 1,098 |
| 2022-08-09 | $41.87 | $41.87 | $41.73 | $41.73 | $41.64 | 242 |
| 2022-08-08 | $42.08 | $42.08 | $41.96 | $41.96 | $41.88 | 145 |
| 2022-08-05 | $41.81 | $41.84 | $41.61 | $41.84 | $41.76 | 329 |
| 2022-08-04 | $41.80 | $41.89 | $41.80 | $41.89 | $41.80 | 307 |
| 2022-08-03 | $41.96 | $42.00 | $41.96 | $42.00 | $41.91 | 133 |
| 2022-08-02 | $41.62 | $41.72 | $41.62 | $41.72 | $41.64 | 674 |
| 2022-08-01 | $41.70 | $41.71 | $41.65 | $41.65 | $41.57 | 463 |
| 2022-07-29 | $41.52 | $41.71 | $41.52 | $41.71 | $41.53 | 900 |
| 2022-07-28 | $41.40 | $41.40 | $41.40 | $41.40 | $41.23 | 227 |
| 2022-07-27 | $40.80 | $41.03 | $40.80 | $41.03 | $40.86 | 506 |
| 2022-07-26 | $40.67 | $40.67 | $40.51 | $40.53 | $40.36 | 1,103 |
| 2022-07-25 | $40.72 | $40.82 | $40.72 | $40.79 | $40.62 | 1,820 |
| 2022-07-22 | $40.90 | $40.94 | $40.67 | $40.72 | $40.55 | 1,334 |
| 2022-07-21 | $40.80 | $40.91 | $40.73 | $40.91 | $40.74 | 2,520 |
| 2022-07-20 | $40.66 | $40.73 | $40.66 | $40.73 | $40.56 | 629 |
| 2022-07-19 | $39.99 | $40.47 | $39.99 | $40.47 | $40.30 | 6,094 |
| 2022-07-18 | $40.27 | $40.27 | $39.90 | $39.90 | $39.73 | 2,343 |
| 2022-07-15 | $39.85 | $39.93 | $39.85 | $39.93 | $39.76 | 607 |
| 2022-07-14 | $39.59 | $39.59 | $39.59 | $39.59 | $39.43 | 25 |
| 2022-07-13 | $39.73 | $39.73 | $39.61 | $39.63 | $39.47 | 1,432 |
| 2022-07-12 | $39.83 | $39.86 | $39.69 | $39.69 | $39.53 | 597 |
| 2022-07-11 | $39.95 | $39.95 | $39.93 | $39.93 | $39.77 | 657 |
| 2022-07-08 | $40.19 | $40.37 | $40.19 | $40.36 | $40.19 | 512 |
| 2022-07-07 | $40.15 | $40.29 | $40.15 | $40.29 | $40.12 | 229 |
| 2022-07-06 | $39.78 | $39.81 | $39.78 | $39.81 | $39.64 | 343 |
| 2022-07-05 | $39.84 | $39.84 | $39.84 | $39.84 | $39.67 | 24 |
| 2022-07-01 | $39.90 | $39.90 | $39.90 | $39.90 | $39.74 | 77 |
| 2022-06-30 | $39.68 | $39.72 | $39.68 | $39.72 | $39.50 | 763 |
| 2022-06-29 | $39.93 | $39.93 | $39.85 | $39.90 | $39.68 | 1,087 |
| 2022-06-28 | $40.49 | $40.49 | $40.06 | $40.06 | $39.83 | 583 |
| 2022-06-27 | $40.37 | $40.54 | $40.37 | $40.43 | $40.20 | 655 |
| 2022-06-24 | $40.40 | $40.52 | $40.40 | $40.52 | $40.29 | 304 |
| 2022-06-23 | $39.59 | $39.82 | $39.59 | $39.82 | $39.59 | 258 |
| 2022-06-22 | $39.66 | $39.71 | $39.47 | $39.52 | $39.29 | 1,290 |
| 2022-06-21 | $39.76 | $39.77 | $39.74 | $39.74 | $39.51 | 1,030 |
| 2022-06-17 | $38.85 | $39.01 | $38.85 | $39.00 | $38.78 | 793 |
| 2022-06-16 | $39.18 | $39.18 | $38.95 | $38.95 | $38.73 | 1,741 |
| 2022-06-15 | $40.08 | $40.40 | $40.08 | $40.33 | $40.10 | 2,000 |
| 2022-06-14 | $39.98 | $39.98 | $39.41 | $39.57 | $39.34 | 1,522 |
| 2022-06-13 | $39.87 | $40.16 | $39.78 | $39.78 | $39.55 | 1,682 |
| 2022-06-10 | $41.67 | $41.70 | $41.42 | $41.42 | $41.18 | 1,051 |
| 2022-06-09 | $42.67 | $42.67 | $42.15 | $42.23 | $41.99 | 1,637 |
| 2022-06-08 | $43.08 | $43.21 | $42.86 | $42.87 | $42.62 | 22,500 |
| 2022-06-07 | $42.85 | $43.25 | $42.85 | $43.25 | $43.00 | 512 |
| 2022-06-06 | $43.07 | $43.07 | $42.95 | $42.95 | $42.71 | 521 |
| 2022-06-03 | $42.83 | $42.83 | $42.77 | $42.77 | $42.53 | 1,105 |
| 2022-06-02 | $42.76 | $43.15 | $42.76 | $43.15 | $42.90 | 893 |
| 2022-06-01 | $42.57 | $42.58 | $42.37 | $42.58 | $42.34 | 1,431 |
| 2022-05-31 | $43.03 | $43.04 | $42.86 | $42.92 | $42.59 | 1,631 |
| 2022-05-27 | $42.79 | $43.13 | $42.78 | $43.13 | $42.80 | 1,862 |
| 2022-05-26 | $42.33 | $42.43 | $42.33 | $42.42 | $42.09 | 714 |
| 2022-05-25 | $41.68 | $41.75 | $41.52 | $41.75 | $41.43 | 852 |
| 2022-05-24 | $41.65 | $41.65 | $41.25 | $41.39 | $41.07 | 895 |
| 2022-05-23 | $41.54 | $41.87 | $41.54 | $41.87 | $41.55 | 1,172 |
| 2022-05-20 | $41.12 | $41.50 | $40.98 | $41.50 | $41.19 | 1,382 |
| 2022-05-19 | $41.18 | $41.39 | $41.18 | $41.32 | $41.00 | 1,266 |
| 2022-05-18 | $42.27 | $42.27 | $41.53 | $41.54 | $41.23 | 1,648 |
| 2022-05-17 | $41.90 | $42.20 | $41.90 | $42.20 | $41.87 | 304 |
| 2022-05-16 | $41.55 | $41.58 | $41.44 | $41.44 | $41.12 | 904 |
| 2022-05-13 | $41.17 | $41.63 | $41.17 | $41.60 | $41.29 | 2,208 |
| 2022-05-12 | $40.55 | $40.61 | $40.24 | $40.60 | $40.29 | 2,976 |
| 2022-05-11 | $41.02 | $41.58 | $40.63 | $40.63 | $40.32 | 2,831 |
| 2022-05-10 | $41.37 | $41.37 | $40.77 | $41.03 | $40.71 | 2,388 |
| 2022-05-09 | $41.68 | $41.68 | $41.13 | $41.13 | $40.82 | 576 |
| 2022-05-06 | $42.60 | $42.63 | $42.34 | $42.44 | $42.12 | 785 |
| 2022-05-05 | $43.83 | $43.83 | $42.91 | $43.05 | $42.72 | 1,697 |
| 2022-05-04 | $43.11 | $44.07 | $43.11 | $44.07 | $43.73 | 740 |
| 2022-05-03 | $43.46 | $43.46 | $43.27 | $43.38 | $43.04 | 1,823 |
| 2022-05-02 | $42.97 | $43.29 | $42.76 | $43.29 | $42.96 | 2,069 |
| 2022-04-29 | $43.91 | $43.91 | $43.23 | $43.23 | $42.84 | 985 |
| 2022-04-28 | $43.55 | $43.99 | $43.37 | $43.93 | $43.54 | 1,105 |
| 2022-04-27 | $43.55 | $43.56 | $43.47 | $43.47 | $43.08 | 888 |
| 2022-04-26 | $43.83 | $43.87 | $43.56 | $43.56 | $43.18 | 5,258 |
| 2022-04-25 | $43.87 | $44.29 | $43.87 | $44.28 | $43.88 | 1,268 |
| 2022-04-22 | $44.61 | $44.61 | $44.14 | $44.14 | $43.75 | 1,062 |
| 2022-04-21 | $45.96 | $45.96 | $44.95 | $44.95 | $44.55 | 1,654 |
| 2022-04-20 | $45.93 | $45.93 | $45.80 | $45.81 | $45.40 | 1,231 |
| 2022-04-19 | $45.40 | $45.79 | $45.40 | $45.74 | $45.33 | 1,754 |
| 2022-04-18 | $45.42 | $45.50 | $45.23 | $45.29 | $44.89 | 2,617 |
| 2022-04-14 | $45.74 | $45.74 | $45.59 | $45.59 | $45.19 | 262 |
| 2022-04-13 | $45.59 | $45.87 | $45.59 | $45.87 | $45.46 | 1,386 |
| 2022-04-12 | $45.66 | $45.68 | $45.26 | $45.26 | $44.86 | 1,910 |
| 2022-04-11 | $45.51 | $45.51 | $45.25 | $45.25 | $44.85 | 2,480 |
| 2022-04-08 | $45.63 | $45.63 | $45.62 | $45.62 | $45.21 | 453 |
| 2022-04-07 | $45.65 | $45.73 | $45.31 | $45.73 | $45.32 | 1,422 |
| 2022-04-06 | $45.75 | $45.86 | $45.59 | $45.64 | $45.24 | 1,840 |
| 2022-04-05 | $46.64 | $46.64 | $46.02 | $46.02 | $45.61 | 564 |
| 2022-04-04 | $46.41 | $46.63 | $46.40 | $46.55 | $46.14 | 4,205 |
| 2022-04-01 | $46.42 | $46.42 | $46.39 | $46.39 | $45.97 | 378 |
| 2022-03-31 | $46.67 | $46.72 | $46.36 | $46.36 | $45.89 | 580 |
| 2022-03-30 | $46.92 | $46.92 | $46.57 | $46.63 | $46.16 | 318 |
| 2022-03-29 | $46.70 | $46.87 | $46.70 | $46.87 | $46.39 | 375 |
| 2022-03-28 | $46.40 | $46.41 | $46.06 | $46.41 | $45.94 | 828 |
| 2022-03-25 | $46.12 | $46.26 | $46.12 | $46.16 | $45.69 | 1,170 |
| 2022-03-24 | $45.68 | $46.15 | $45.62 | $46.15 | $45.68 | 763 |
| 2022-03-23 | $45.75 | $45.75 | $45.65 | $45.65 | $45.19 | 255 |
| 2022-03-22 | $46.08 | $46.10 | $46.03 | $46.03 | $45.56 | 1,090 |
| 2022-03-21 | $45.66 | $45.82 | $45.66 | $45.71 | $45.25 | 406 |
| 2022-03-18 | $45.24 | $45.78 | $45.24 | $45.78 | $45.31 | 446 |
| 2022-03-17 | $44.97 | $45.30 | $44.90 | $45.30 | $44.83 | 358 |
| 2022-03-16 | $44.46 | $44.86 | $44.46 | $44.86 | $44.40 | 218 |
| 2022-03-15 | $43.93 | $44.10 | $43.75 | $44.10 | $43.65 | 4,340 |
| 2022-03-14 | $43.95 | $43.95 | $43.50 | $43.50 | $43.06 | 328 |
| 2022-03-11 | $44.28 | $44.28 | $44.14 | $44.14 | $43.69 | 1,036 |
| 2022-03-10 | $44.66 | $44.66 | $44.26 | $44.66 | $44.20 | 4,625 |
| 2022-03-09 | $44.61 | $44.71 | $44.61 | $44.70 | $44.24 | 1,158 |
| 2022-03-08 | $43.73 | $44.15 | $43.73 | $43.83 | $43.39 | 648 |
| 2022-03-07 | $44.48 | $44.48 | $43.90 | $43.90 | $43.45 | 1,010 |
| 2022-03-04 | $44.77 | $44.97 | $44.77 | $44.97 | $44.51 | 597 |
| 2022-03-03 | $45.51 | $45.51 | $45.44 | $45.44 | $44.97 | 719 |
| 2022-03-02 | $45.34 | $45.90 | $45.34 | $45.90 | $45.43 | 828 |
| 2022-03-01 | $45.30 | $45.33 | $45.25 | $45.25 | $44.79 | 1,090 |
| 2022-02-28 | $45.57 | $45.68 | $45.44 | $45.68 | $45.13 | 674 |
| 2022-02-25 | $44.94 | $45.60 | $44.93 | $45.60 | $45.05 | 1,030 |
| 2022-02-24 | $43.20 | $44.90 | $43.20 | $44.90 | $44.36 | 707 |
| 2022-02-23 | $44.52 | $44.52 | $44.04 | $44.04 | $43.51 | 739 |
| 2022-02-22 | $45.01 | $45.10 | $44.54 | $44.68 | $44.14 | 1,229 |
| 2022-02-18 | $45.22 | $45.22 | $45.05 | $45.05 | $44.51 | 463 |
| 2022-02-17 | $45.95 | $45.95 | $45.41 | $45.47 | $44.92 | 1,057 |
| 2022-02-16 | $46.02 | $46.18 | $46.00 | $46.15 | $45.59 | 1,247 |
| 2022-02-15 | $46.06 | $46.19 | $45.93 | $46.15 | $45.59 | 5,145 |
| 2022-02-14 | $45.68 | $45.74 | $45.57 | $45.59 | $45.04 | 2,232 |
| 2022-02-11 | $46.59 | $46.61 | $45.69 | $45.78 | $45.23 | 823 |
| 2022-02-10 | $46.47 | $47.11 | $46.42 | $46.55 | $45.99 | 3,480 |
| 2022-02-09 | $46.59 | $46.88 | $46.59 | $46.86 | $46.30 | 770 |
| 2022-02-08 | $45.94 | $46.23 | $45.94 | $46.23 | $45.68 | 5,084 |
| 2022-02-07 | $45.85 | $45.86 | $45.68 | $45.68 | $45.13 | 705 |
| 2022-02-04 | $45.46 | $45.67 | $45.28 | $45.67 | $45.12 | 717 |
| 2022-02-03 | $45.68 | $45.68 | $45.28 | $45.32 | $44.77 | 1,254 |
| 2022-02-02 | $45.87 | $46.03 | $45.87 | $45.99 | $45.44 | 1,152 |
| 2022-02-01 | $45.76 | $46.10 | $45.76 | $46.10 | $45.54 | 1,082 |
| 2022-01-31 | $45.37 | $45.81 | $45.30 | $45.81 | $45.25 | 2,453 |
| 2022-01-28 | $44.08 | $44.62 | $44.08 | $44.62 | $44.07 | 2,008 |
| 2022-01-27 | $44.79 | $44.98 | $44.14 | $44.14 | $43.60 | 22,771 |
| 2022-01-26 | $45.21 | $45.27 | $44.46 | $44.54 | $43.99 | 1,621 |
| 2022-01-25 | $44.74 | $45.06 | $44.64 | $44.70 | $44.15 | 1,741 |
| 2022-01-24 | $44.30 | $45.35 | $43.85 | $45.35 | $44.80 | 4,577 |
| 2022-01-21 | $45.40 | $45.50 | $45.06 | $45.06 | $44.51 | 165,995 |
| 2022-01-20 | $46.45 | $46.47 | $45.60 | $45.65 | $45.09 | 854 |
| 2022-01-19 | $46.38 | $46.39 | $46.01 | $46.01 | $45.44 | 1,112 |
| 2022-01-18 | $46.69 | $46.69 | $46.29 | $46.29 | $45.73 | 1,546 |
| 2022-01-14 | $46.96 | $46.96 | $46.53 | $46.93 | $46.36 | 1,235 |
| 2022-01-13 | $47.68 | $47.68 | $46.97 | $46.98 | $46.40 | 27,569 |
| 2022-01-12 | $47.58 | $47.69 | $43.84 | $47.60 | $47.02 | 28,191 |
| 2022-01-11 | $47.35 | $47.61 | $47.35 | $47.61 | $47.03 | 358 |
| 2022-01-10 | $46.65 | $47.07 | $46.45 | $47.07 | $46.49 | 495 |
| 2022-01-07 | $47.06 | $47.23 | $47.06 | $47.12 | $46.55 | 6,385 |
| 2022-01-06 | $47.38 | $47.59 | $47.38 | $47.46 | $46.88 | 1,372 |
| 2022-01-05 | $48.22 | $48.22 | $47.46 | $47.46 | $46.88 | 606 |
| 2022-01-04 | $48.37 | $48.52 | $48.37 | $48.52 | $47.93 | 197 |
| 2022-01-03 | $48.69 | $48.69 | $48.52 | $48.67 | $48.07 | 1,002 |
| 2021-12-31 | $48.76 | $48.87 | $48.74 | $48.74 | $48.14 | 1,796 |
| 2021-12-30 | $48.88 | $49.24 | $48.84 | $48.84 | $48.24 | 34,547 |
| 2021-12-29 | $48.65 | $48.81 | $48.59 | $48.76 | $48.16 | 15,873 |
| 2021-12-28 | $49.03 | $49.03 | $48.79 | $48.79 | $48.19 | 17,164 |
| 2021-12-27 | $48.71 | $48.99 | $48.70 | $48.99 | $48.39 | 329 |
| 2021-12-23 | $48.56 | $48.71 | $48.56 | $48.58 | $47.99 | 5,543 |
| 2021-12-22 | $48.31 | $48.33 | $48.26 | $48.33 | $47.74 | 37,698 |
| 2021-12-21 | $47.90 | $48.02 | $47.73 | $48.02 | $47.43 | 157,557 |
| 2021-12-20 | $47.30 | $47.30 | $47.30 | $47.30 | $46.72 | 72 |
| 2021-12-17 | $47.55 | $47.55 | $47.55 | $47.55 | $46.97 | 135 |
| 2021-12-16 | $47.99 | $47.99 | $47.63 | $47.65 | $47.07 | 2,599 |
| 2021-12-15 | $47.54 | $48.14 | $47.54 | $48.14 | $47.41 | 428 |
| 2021-12-14 | $47.46 | $47.48 | $47.46 | $47.48 | $46.76 | 522 |
| 2021-12-13 | $48.23 | $48.23 | $47.99 | $48.00 | $47.27 | 544 |
| 2021-12-10 | $48.28 | $48.34 | $48.28 | $48.34 | $47.61 | 785 |
| 2021-12-09 | $48.27 | $48.27 | $48.23 | $48.23 | $47.50 | 861 |
| 2021-12-08 | $48.55 | $48.76 | $48.55 | $48.75 | $48.01 | 2,138 |
| 2021-12-07 | $48.45 | $48.45 | $48.28 | $48.28 | $47.55 | 429 |
| 2021-12-06 | $47.42 | $47.47 | $47.31 | $47.47 | $46.75 | 561 |
| 2021-12-03 | $47.37 | $47.37 | $47.11 | $47.34 | $46.62 | 2,100 |
| 2021-12-02 | $47.67 | $47.71 | $47.59 | $47.64 | $46.92 | 2,128 |
| 2021-12-01 | $47.65 | $47.65 | $47.38 | $47.38 | $46.66 | 1,449 |
| 2021-11-30 | $48.60 | $48.62 | $48.15 | $48.15 | $47.34 | 1,480 |
| 2021-11-29 | $48.67 | $48.90 | $48.67 | $48.90 | $48.08 | 638 |
| 2021-11-26 | $48.74 | $48.74 | $48.52 | $48.52 | $47.71 | 429 |
| 2021-11-24 | $49.08 | $49.25 | $49.08 | $49.25 | $48.43 | 5,980 |
| 2021-11-23 | $48.95 | $49.08 | $48.81 | $49.07 | $48.25 | 10,338 |
| 2021-11-22 | $49.68 | $49.76 | $49.32 | $49.32 | $48.49 | 37,889 |
| 2021-11-19 | $49.82 | $49.82 | $49.65 | $49.65 | $48.82 | 884 |
| 2021-11-18 | $50.05 | $50.05 | $49.76 | $49.81 | $48.97 | 2,146 |
| 2021-11-17 | $49.96 | $49.98 | $49.96 | $49.97 | $49.13 | 1,192 |
| 2021-11-16 | $50.10 | $50.18 | $50.08 | $50.17 | $49.33 | 1,292 |
| 2021-11-15 | $49.96 | $49.96 | $49.82 | $49.90 | $49.06 | 1,723 |
| 2021-11-12 | $49.82 | $49.83 | $49.80 | $49.80 | $48.96 | 1,386 |
| 2021-11-11 | $49.91 | $49.91 | $49.78 | $49.79 | $48.95 | 2,266 |
| 2021-11-10 | $50.05 | $50.05 | $49.55 | $49.55 | $48.72 | 660 |
| 2021-11-09 | $50.24 | $50.24 | $50.19 | $50.19 | $49.34 | 493 |
| 2021-11-08 | $50.08 | $50.19 | $50.08 | $50.16 | $49.32 | 1,540 |
| 2021-11-05 | $50.02 | $50.02 | $49.84 | $49.95 | $49.11 | 10,077 |
| 2021-11-04 | $49.84 | $49.85 | $49.82 | $49.82 | $48.99 | 2,910 |
| 2021-11-03 | $49.65 | $49.77 | $49.54 | $49.77 | $48.93 | 1,736 |
| 2021-11-02 | $49.45 | $49.51 | $49.45 | $49.51 | $48.68 | 330 |
| 2021-11-01 | $49.43 | $49.58 | $49.39 | $49.58 | $48.75 | 30,242 |
| 2021-10-29 | $49.15 | $49.47 | $49.15 | $49.38 | $48.47 | 12,336 |
| 2021-10-28 | $48.96 | $49.24 | $48.88 | $49.24 | $48.33 | 125,610 |
| 2021-10-27 | $48.75 | $48.79 | $48.59 | $48.59 | $47.69 | 12,518 |
| 2021-10-26 | $48.97 | $48.97 | $48.97 | $48.97 | $48.06 | 31 |
| 2021-10-25 | $49.04 | $49.13 | $49.04 | $49.04 | $48.13 | 322 |
| 2021-10-22 | $48.98 | $48.98 | $48.91 | $48.92 | $48.02 | 1,119 |
| 2021-10-21 | $48.73 | $49.00 | $48.73 | $49.00 | $48.10 | 278 |
| 2021-10-20 | $48.77 | $48.77 | $48.72 | $48.72 | $47.82 | 101 |
| 2021-10-19 | $48.59 | $48.59 | $48.51 | $48.51 | $47.61 | 702 |
| 2021-10-18 | $48.10 | $48.28 | $48.10 | $48.28 | $47.38 | 328 |
| 2021-10-15 | $48.22 | $48.22 | $48.22 | $48.22 | $47.33 | 61 |
| 2021-10-14 | $48.09 | $48.09 | $48.09 | $48.09 | $47.20 | 120 |
| 2021-10-13 | $47.57 | $47.57 | $47.57 | $47.57 | $46.69 | 214 |
| 2021-10-12 | $47.19 | $47.30 | $47.19 | $47.30 | $46.42 | 487 |
| 2021-10-11 | $47.59 | $47.59 | $47.20 | $47.20 | $46.33 | 173 |
| 2021-10-08 | $47.76 | $47.76 | $47.50 | $47.50 | $46.62 | 115 |
| 2021-10-07 | $47.88 | $47.88 | $47.73 | $47.73 | $46.84 | 709 |
| 2021-10-06 | $47.01 | $47.28 | $47.01 | $47.28 | $46.40 | 865 |
| 2021-10-05 | $47.06 | $47.25 | $47.06 | $47.16 | $46.29 | 947 |
| 2021-10-04 | $47.29 | $47.29 | $46.82 | $46.93 | $46.07 | 513 |
| 2021-10-01 | $47.02 | $47.44 | $47.02 | $47.44 | $46.57 | 449 |
| 2021-09-30 | $47.42 | $47.42 | $47.26 | $47.26 | $46.29 | 1,676 |
| 2021-09-29 | $47.39 | $47.39 | $47.39 | $47.39 | $46.42 | 15 |
| 2021-09-28 | $47.53 | $47.53 | $47.48 | $47.48 | $46.51 | 624 |
| 2021-09-27 | $48.38 | $48.38 | $48.35 | $48.35 | $47.36 | 612 |
| 2021-09-24 | $48.39 | $48.49 | $48.39 | $48.49 | $47.49 | 307 |
| 2021-09-23 | $48.40 | $48.42 | $48.40 | $48.42 | $47.43 | 749 |
| 2021-09-22 | $48.08 | $48.08 | $48.06 | $48.06 | $47.08 | 318 |
| 2021-09-21 | $47.67 | $47.67 | $47.67 | $47.67 | $46.69 | 71 |
| 2021-09-20 | $47.59 | $47.59 | $47.59 | $47.59 | $46.61 | 157 |
| 2021-09-17 | $48.21 | $48.21 | $48.19 | $48.19 | $47.20 | 195 |
| 2021-09-16 | $48.19 | $48.42 | $48.19 | $48.42 | $47.43 | 275 |
| 2021-09-15 | $48.22 | $48.22 | $48.22 | $48.22 | $47.23 | 93 |
| 2021-09-14 | $47.99 | $47.99 | $47.92 | $47.92 | $46.94 | 479 |
| 2021-09-13 | $47.96 | $47.96 | $47.96 | $47.96 | $46.98 | 176 |
| 2021-09-10 | $47.94 | $47.94 | $47.94 | $47.94 | $46.96 | 34 |
| 2021-09-09 | $48.36 | $48.42 | $48.27 | $48.27 | $47.29 | 2,329 |
| 2021-09-08 | $48.20 | $48.26 | $48.19 | $48.23 | $47.24 | 12,070 |
| 2021-09-07 | $48.45 | $48.45 | $48.32 | $48.32 | $47.33 | 419 |
| 2021-09-03 | $48.57 | $48.57 | $48.57 | $48.57 | $47.57 | 163 |
| 2021-09-02 | $48.38 | $48.38 | $48.38 | $48.38 | $47.39 | 160 |
| 2021-09-01 | $48.27 | $48.27 | $48.23 | $48.23 | $47.24 | 116 |
| 2021-08-31 | $48.24 | $48.26 | $48.16 | $48.16 | $47.11 | 6,236 |
| 2021-08-30 | $48.30 | $48.30 | $48.30 | $48.30 | $47.25 | 232 |
| 2021-08-27 | $47.89 | $48.19 | $47.89 | $48.19 | $47.14 | 1,179 |
| 2021-08-26 | $47.85 | $47.85 | $47.74 | $47.74 | $46.70 | 377 |
| 2021-08-25 | $47.81 | $47.95 | $47.81 | $47.95 | $46.90 | 384 |
| 2021-08-24 | $47.69 | $47.76 | $47.69 | $47.76 | $46.72 | 715 |
| 2021-08-23 | $47.28 | $47.34 | $47.28 | $47.34 | $46.31 | 749 |
| 2021-08-20 | $46.91 | $47.10 | $46.82 | $47.10 | $46.07 | 1,716 |
| 2021-08-19 | $46.79 | $46.79 | $46.71 | $46.71 | $45.69 | 418 |
| 2021-08-18 | $47.15 | $47.15 | $46.89 | $46.89 | $45.87 | 1,295 |
| 2021-08-17 | $47.26 | $47.26 | $47.16 | $47.16 | $46.14 | 238 |
| 2021-08-16 | $47.43 | $47.43 | $47.43 | $47.43 | $46.40 | 464 |
| 2021-08-13 | $47.63 | $47.66 | $47.57 | $47.57 | $46.54 | 1,657 |
| 2021-08-12 | $47.54 | $47.66 | $47.54 | $47.66 | $46.62 | 637 |
| 2021-08-11 | $47.61 | $47.65 | $47.49 | $47.65 | $46.61 | 1,335 |
| 2021-08-10 | $47.58 | $47.69 | $47.58 | $47.59 | $46.55 | 4,281 |
| 2021-08-09 | $47.68 | $47.68 | $47.53 | $47.57 | $46.54 | 828 |
| 2021-08-06 | $47.75 | $47.82 | $47.75 | $47.81 | $46.77 | 634 |
| 2021-08-05 | $47.83 | $47.97 | $47.83 | $47.97 | $46.92 | 1,455 |
| 2021-08-04 | $47.71 | $47.71 | $47.65 | $47.65 | $46.61 | 505 |
| 2021-08-03 | $47.69 | $47.81 | $47.53 | $47.81 | $46.77 | 24,099 |
| 2021-08-02 | $47.83 | $47.85 | $47.65 | $47.67 | $46.63 | 6,255 |
| 2021-07-30 | $47.42 | $47.84 | $47.42 | $47.60 | $46.52 | 32,311 |
| 2021-07-29 | $47.83 | $48.00 | $47.70 | $47.71 | $46.62 | 259,113 |
| 2021-07-28 | $47.73 | $47.89 | $47.53 | $47.76 | $46.67 | 25,209 |
| 2021-07-27 | $47.57 | $47.70 | $47.57 | $47.70 | $46.62 | 1,035 |
| 2021-07-26 | $47.84 | $47.91 | $47.84 | $47.91 | $46.82 | 1,291 |
| 2021-07-23 | $47.78 | $47.93 | $47.74 | $47.88 | $46.79 | 2,854 |
| 2021-07-22 | $47.59 | $47.60 | $47.54 | $47.56 | $46.48 | 4,071 |
| 2021-07-21 | $47.12 | $47.51 | $47.12 | $47.51 | $46.43 | 2,078 |
| 2021-07-20 | $47.03 | $47.28 | $47.03 | $47.23 | $46.15 | 22,146 |
| 2021-07-19 | $46.37 | $46.41 | $46.31 | $46.41 | $45.35 | 676 |
| 2021-07-16 | $46.94 | $46.94 | $46.77 | $46.77 | $45.71 | 1,047 |
| 2021-07-15 | $47.19 | $47.20 | $47.04 | $47.07 | $46.00 | 1,866 |
| 2021-07-14 | $47.64 | $47.64 | $47.33 | $47.33 | $46.25 | 783 |
| 2021-07-13 | $47.65 | $47.65 | $47.60 | $47.60 | $46.51 | 126 |
| 2021-07-12 | $47.79 | $48.00 | $47.79 | $47.97 | $46.88 | 1,309 |
| 2021-07-09 | $47.93 | $47.93 | $47.91 | $47.91 | $46.82 | 707 |
| 2021-07-08 | $47.52 | $47.52 | $47.40 | $47.41 | $46.33 | 1,341 |
| 2021-07-07 | $47.99 | $47.99 | $47.58 | $47.63 | $46.55 | 942 |
| 2021-07-06 | $47.79 | $47.93 | $47.77 | $47.89 | $46.80 | 5,448 |
| 2021-07-02 | $47.78 | $47.83 | $47.78 | $47.83 | $46.74 | 2,452 |
| 2021-07-01 | $47.75 | $47.80 | $47.74 | $47.74 | $46.66 | 1,640 |
| 2021-06-30 | $47.79 | $47.83 | $47.73 | $47.73 | $46.59 | 1,178 |
| 2021-06-29 | $47.94 | $47.94 | $47.83 | $47.89 | $46.74 | 46,285 |
| 2021-06-28 | $47.87 | $47.91 | $47.73 | $47.82 | $46.68 | 2,082 |
| 2021-06-25 | $47.66 | $48.04 | $47.66 | $47.78 | $46.64 | 16,915 |
| 2021-06-24 | $47.49 | $47.68 | $47.49 | $47.63 | $46.49 | 144,805 |
| 2021-06-23 | $47.20 | $47.32 | $47.14 | $47.30 | $46.16 | 55,713 |
| 2021-06-22 | $46.84 | $47.07 | $46.84 | $47.07 | $45.95 | 1,658 |
| 2021-06-21 | $46.64 | $46.91 | $46.60 | $46.91 | $45.78 | 1,105 |
| 2021-06-18 | $46.67 | $46.67 | $46.52 | $46.52 | $45.40 | 309 |
| 2021-06-17 | $46.70 | $46.73 | $46.43 | $46.72 | $45.60 | 838 |
| 2021-06-16 | $46.60 | $46.60 | $46.54 | $46.54 | $45.43 | 220 |
| 2021-06-15 | $46.68 | $46.68 | $46.66 | $46.66 | $45.55 | 136 |
| 2021-06-14 | $46.93 | $46.97 | $46.93 | $46.95 | $45.83 | 560 |
| 2021-06-11 | $46.83 | $46.86 | $46.75 | $46.86 | $45.74 | 912 |
| 2021-06-10 | $46.69 | $46.81 | $46.69 | $46.77 | $45.65 | 528 |
| 2021-06-09 | $46.79 | $46.79 | $46.50 | $46.50 | $45.39 | 311 |
| 2021-06-08 | $46.60 | $46.60 | $46.60 | $46.60 | $45.49 | 233 |
| 2021-06-07 | $46.36 | $46.49 | $46.36 | $46.46 | $45.35 | 1,360 |
| 2021-06-04 | $46.26 | $46.26 | $46.13 | $46.23 | $45.12 | 692 |
| 2021-06-03 | $45.96 | $45.96 | $45.86 | $45.86 | $44.76 | 225 |
| 2021-06-02 | $46.38 | $46.38 | $46.38 | $46.38 | $45.27 | 394 |
| 2021-06-01 | $46.40 | $46.40 | $46.40 | $46.40 | $45.29 | 67 |
| 2021-05-28 | $46.52 | $46.58 | $46.46 | $46.46 | $45.28 | 557 |
| 2021-05-27 | $46.46 | $46.47 | $46.40 | $46.47 | $45.30 | 1,223 |
| 2021-05-26 | $46.28 | $46.28 | $46.28 | $46.28 | $45.11 | 319 |
| 2021-05-25 | $45.97 | $45.97 | $45.97 | $45.97 | $44.81 | 226 |
| 2021-05-24 | $45.87 | $45.99 | $45.87 | $45.89 | $44.73 | 877 |
| 2021-05-21 | $45.59 | $45.59 | $45.50 | $45.50 | $44.35 | 363 |
| 2021-05-20 | $45.31 | $45.62 | $45.31 | $45.50 | $44.36 | 602 |
| 2021-05-19 | $44.69 | $45.00 | $44.69 | $45.00 | $43.87 | 802 |
| 2021-05-18 | $45.29 | $45.29 | $45.03 | $45.03 | $43.89 | 476 |
| 2021-05-17 | $44.92 | $45.05 | $44.92 | $45.05 | $43.91 | 593 |
| 2021-05-14 | $45.31 | $45.33 | $45.31 | $45.33 | $44.19 | 341 |
| 2021-05-13 | $44.49 | $44.49 | $44.47 | $44.47 | $43.35 | 152 |
| 2021-05-12 | $45.17 | $45.17 | $44.48 | $44.48 | $43.36 | 487 |
| 2021-05-11 | $45.58 | $45.58 | $45.50 | $45.50 | $44.35 | 305 |
| 2021-05-10 | $45.66 | $45.66 | $45.45 | $45.45 | $44.31 | 193 |
| 2021-05-07 | $46.16 | $46.16 | $46.10 | $46.10 | $44.93 | 704 |
| 2021-05-06 | $45.77 | $45.77 | $45.63 | $45.63 | $44.48 | 687 |
| 2021-05-05 | $46.22 | $46.22 | $46.22 | $46.22 | $45.05 | 136 |
| 2021-05-04 | $46.10 | $46.38 | $46.10 | $46.38 | $45.21 | 934 |
| 2021-05-03 | $47.03 | $47.03 | $47.03 | $47.03 | $45.84 | 76 |
| 2021-04-30 | $47.49 | $47.60 | $47.44 | $47.44 | $46.20 | 726 |
| 2021-04-29 | $47.97 | $47.97 | $47.92 | $47.92 | $46.66 | 652 |
| 2021-04-28 | $48.45 | $48.45 | $48.33 | $48.33 | $47.07 | 621 |
| 2021-04-27 | $48.37 | $48.60 | $48.37 | $48.48 | $47.21 | 1,119 |
| 2021-04-26 | $48.35 | $48.41 | $48.35 | $48.40 | $47.14 | 651 |
| 2021-04-23 | $48.03 | $48.16 | $47.94 | $48.16 | $46.90 | 483 |
| 2021-04-22 | $47.90 | $48.00 | $47.44 | $47.44 | $46.20 | 1,025 |
| 2021-04-21 | $47.35 | $47.43 | $47.35 | $47.43 | $46.20 | 667 |
| 2021-04-20 | $46.86 | $47.03 | $46.86 | $47.03 | $45.80 | 305 |
| 2021-04-19 | $47.44 | $47.46 | $47.44 | $47.46 | $46.22 | 332 |
| 2021-04-16 | $48.11 | $48.11 | $48.03 | $48.03 | $46.78 | 1,770 |
| 2021-04-15 | $47.97 | $48.10 | $47.97 | $48.10 | $46.84 | 228 |
| 2021-04-14 | $47.96 | $47.96 | $47.58 | $47.58 | $46.34 | 339 |
| 2021-04-13 | $47.83 | $47.97 | $47.83 | $47.97 | $46.72 | 375 |
| 2021-04-12 | $47.44 | $47.64 | $47.44 | $47.64 | $46.39 | 231 |
| 2021-04-09 | $47.41 | $47.62 | $47.41 | $47.62 | $46.37 | 1,484 |
| 2021-04-08 | $47.66 | $47.70 | $47.60 | $47.60 | $46.36 | 1,893 |
| 2021-04-07 | $47.36 | $47.36 | $47.04 | $47.05 | $45.82 | 682 |
| 2021-04-06 | $47.19 | $47.42 | $47.19 | $47.32 | $46.09 | 649 |
| 2021-04-05 | $46.82 | $46.84 | $46.82 | $46.84 | $45.61 | 376 |
| 2021-04-01 | $46.85 | $46.85 | $46.71 | $46.71 | $45.49 | 137 |
| 2021-03-31 | $46.18 | $46.36 | $46.18 | $46.19 | $44.94 | 459 |
| 2021-03-30 | $45.38 | $45.38 | $45.32 | $45.32 | $44.10 | 137 |
| 2021-03-29 | $45.48 | $45.48 | $45.22 | $45.22 | $44.00 | 224 |
| 2021-03-26 | $45.65 | $45.72 | $45.50 | $45.72 | $44.49 | 461 |
| 2021-03-25 | $45.03 | $45.29 | $44.84 | $45.29 | $44.07 | 535 |
| 2021-03-24 | $45.46 | $45.46 | $45.26 | $45.26 | $44.04 | 486 |
| 2021-03-23 | $46.13 | $46.13 | $46.13 | $46.13 | $44.88 | 322 |
| 2021-03-22 | $46.98 | $46.98 | $46.78 | $46.78 | $45.51 | 286 |
| 2021-03-19 | $46.40 | $46.55 | $46.40 | $46.43 | $45.17 | 1,412 |
| 2021-03-18 | $46.56 | $46.84 | $46.00 | $46.00 | $44.76 | 659 |
| 2021-03-17 | $47.40 | $47.40 | $47.40 | $47.40 | $46.12 | 673 |
| 2021-03-16 | $47.83 | $47.83 | $47.21 | $47.28 | $46.01 | 1,267 |
| 2021-03-15 | $47.57 | $47.78 | $47.57 | $47.78 | $46.49 | 488 |
| 2021-03-12 | $47.02 | $47.39 | $47.02 | $47.39 | $46.11 | 761 |
| 2021-03-11 | $47.44 | $47.67 | $47.43 | $47.46 | $46.18 | 758 |
| 2021-03-10 | $46.76 | $46.76 | $46.36 | $46.36 | $45.11 | 989 |
| 2021-03-09 | $45.79 | $46.64 | $45.78 | $46.55 | $45.29 | 1,491 |
| 2021-03-08 | $45.86 | $45.99 | $44.69 | $44.69 | $43.48 | 2,067 |
| 2021-03-05 | $45.88 | $46.33 | $45.88 | $46.33 | $45.08 | 383 |
| 2021-03-04 | $46.59 | $46.59 | $45.03 | $45.52 | $44.29 | 1,010 |
| 2021-03-03 | $47.42 | $47.80 | $46.78 | $46.78 | $45.52 | 3,421 |
| 2021-03-02 | $48.74 | $48.74 | $48.20 | $48.20 | $46.90 | 654 |
| 2021-03-01 | $48.66 | $48.99 | $48.66 | $48.95 | $47.63 | 235,920 |
| 2021-02-26 | $47.31 | $48.15 | $47.31 | $47.82 | $46.53 | 911 |
| 2021-02-25 | $48.49 | $48.49 | $47.24 | $47.24 | $45.97 | 522 |
| 2021-02-24 | $48.84 | $48.84 | $48.84 | $48.84 | $47.52 | 43 |
| 2021-02-23 | $46.55 | $48.58 | $46.55 | $48.58 | $47.27 | 108 |
| 2021-02-22 | $49.75 | $49.75 | $48.71 | $48.71 | $47.39 | 491 |
| 2021-02-19 | $50.31 | $50.31 | $50.15 | $50.15 | $48.80 | 437 |
| 2021-02-18 | $49.84 | $49.98 | $49.84 | $49.98 | $48.63 | 158 |
American Century Quality Convertible Securities ETF (QCON) News Headlines
Recent American Century Quality Convertible Securities ETF (QCON) News
Similar Companies to American Century Quality Convertible Securities ETF (QCON) 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 | -- | -- | -- |