American Century Quality Preferred ETF (QPFF) Exchange: BATS
Data as of May 9, 2025
$33.90 ($0.03) 0.09%
American Century Quality Preferred ETF - Daily Information
Click for more stock information on American Century Quality Preferred ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $33.72 |
| Previous Close | $33.90 |
| High | $34.15 |
| Low | $33.72 |
| Adjusted Open | $33.72 |
| Previous Adjusted Close | $33.90 |
| Adjusted High | $34.15 |
| Adjusted Low | $33.72 |
About American Century Quality Preferred ETF (QPFF)
American Century Quality Preferred ETF
Invest in American Century Quality Preferred ETF (QPFF)
Historical Stock Data for American Century Quality Preferred ETF (QPFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $33.72 | $34.15 | $33.72 | $33.90 | $33.90 | 6,453 |
| 2025-04-15 | $34.02 | $34.08 | $33.85 | $33.87 | $33.87 | 6,121 |
| 2025-04-14 | $33.92 | $34.06 | $33.72 | $33.86 | $33.86 | 13,106 |
| 2025-04-11 | $33.47 | $33.83 | $33.46 | $33.68 | $33.68 | 13,797 |
| 2025-04-10 | $34.75 | $34.75 | $33.60 | $33.90 | $33.90 | 82,675 |
| 2025-04-09 | $33.77 | $34.53 | $33.40 | $34.41 | $34.41 | 6,917 |
| 2025-04-08 | $34.21 | $34.30 | $33.42 | $33.64 | $33.64 | 19,510 |
| 2025-04-07 | $33.75 | $34.23 | $33.54 | $33.63 | $33.63 | 36,003 |
| 2025-04-04 | $34.00 | $34.25 | $33.83 | $34.09 | $34.09 | 11,061 |
| 2025-04-03 | $35.49 | $35.49 | $34.40 | $34.51 | $34.51 | 13,753 |
| 2025-04-02 | $34.96 | $35.20 | $34.96 | $35.15 | $35.15 | 21,849 |
| 2025-04-01 | $36.32 | $36.32 | $35.08 | $35.08 | $35.08 | 1,054 |
| 2025-03-31 | $35.39 | $35.40 | $35.21 | $35.38 | $35.38 | 6,965 |
| 2025-03-28 | $35.54 | $35.54 | $35.43 | $35.43 | $35.43 | 985 |
| 2025-03-27 | $35.67 | $35.70 | $35.50 | $35.68 | $35.68 | 9,681 |
| 2025-03-26 | $36.93 | $36.93 | $35.64 | $35.78 | $35.78 | 33,087 |
| 2025-03-25 | $35.68 | $36.01 | $35.68 | $35.90 | $35.90 | 4,261 |
| 2025-03-24 | $36.01 | $36.13 | $35.82 | $35.82 | $35.82 | 5,542 |
| 2025-03-21 | $35.56 | $35.95 | $35.56 | $35.87 | $35.87 | 2,097 |
| 2025-03-20 | $35.95 | $35.99 | $35.77 | $35.87 | $35.87 | 1,826 |
| 2025-03-19 | $35.79 | $35.88 | $35.69 | $35.86 | $35.86 | 4,648 |
| 2025-03-18 | $35.73 | $35.83 | $35.60 | $35.71 | $35.71 | 2,506 |
| 2025-03-17 | $35.41 | $35.89 | $35.41 | $35.82 | $35.82 | 4,362 |
| 2025-03-14 | $35.42 | $35.77 | $35.41 | $35.60 | $35.60 | 6,469 |
| 2025-03-13 | $34.80 | $35.53 | $34.80 | $35.38 | $35.38 | 7,285 |
| 2025-03-12 | $35.41 | $35.61 | $35.37 | $35.49 | $35.49 | 12,443 |
| 2025-03-11 | $34.86 | $35.46 | $34.65 | $35.43 | $35.43 | 7,460 |
| 2025-03-10 | $35.57 | $35.64 | $35.25 | $35.45 | $35.45 | 11,430 |
| 2025-03-07 | $35.36 | $35.87 | $35.36 | $35.64 | $35.64 | 5,662 |
| 2025-03-06 | $35.86 | $35.90 | $35.70 | $35.73 | $35.73 | 20,546 |
| 2025-03-05 | $36.06 | $36.24 | $35.88 | $36.02 | $36.02 | 4,465 |
| 2025-03-04 | $36.30 | $36.30 | $35.95 | $36.02 | $36.02 | 14,161 |
| 2025-03-03 | $36.45 | $36.47 | $36.19 | $36.26 | $36.26 | 34,218 |
| 2025-02-28 | $36.32 | $36.49 | $36.32 | $36.42 | $36.28 | 5,365 |
| 2025-02-27 | $36.26 | $36.50 | $36.26 | $36.36 | $36.22 | 3,006 |
| 2025-02-26 | $36.55 | $36.55 | $36.33 | $36.40 | $36.27 | 3,024 |
| 2025-02-25 | $36.09 | $36.46 | $36.09 | $36.42 | $36.28 | 4,619 |
| 2025-02-24 | $36.34 | $36.39 | $36.23 | $36.30 | $36.16 | 8,066 |
| 2025-02-21 | $36.23 | $36.49 | $36.19 | $36.30 | $36.30 | 6,200 |
| 2025-02-20 | $36.58 | $36.58 | $36.23 | $36.36 | $36.36 | 6,008 |
| 2025-02-19 | $36.57 | $36.59 | $36.33 | $36.41 | $36.41 | 4,856 |
| 2025-02-18 | $36.31 | $36.66 | $36.31 | $36.40 | $36.40 | 15,699 |
| 2025-02-14 | $36.41 | $36.50 | $36.41 | $36.45 | $36.45 | 4,396 |
| 2025-02-13 | $36.45 | $36.45 | $36.24 | $36.33 | $36.33 | 25,596 |
| 2025-02-12 | $36.03 | $36.28 | $36.03 | $36.20 | $36.20 | 2,899 |
| 2025-02-11 | $36.15 | $36.47 | $36.15 | $36.41 | $36.41 | 35,505 |
| 2025-02-10 | $36.40 | $36.50 | $36.23 | $36.42 | $36.42 | 5,867 |
| 2025-02-07 | $36.29 | $36.42 | $36.29 | $36.33 | $36.33 | 2,538 |
| 2025-02-06 | $36.63 | $36.63 | $36.42 | $36.42 | $36.42 | 4,565 |
| 2025-02-05 | $36.14 | $36.55 | $36.14 | $36.39 | $36.39 | 6,455 |
| 2025-02-04 | $35.36 | $36.37 | $35.36 | $36.15 | $36.15 | 9,574 |
| 2025-02-03 | $36.29 | $36.39 | $36.20 | $36.27 | $36.27 | 5,993 |
| 2025-01-31 | $36.53 | $36.90 | $36.32 | $36.32 | $36.26 | 4,552 |
| 2025-01-30 | $36.49 | $36.86 | $36.49 | $36.74 | $36.68 | 97,588 |
| 2025-01-29 | $36.85 | $36.85 | $36.47 | $36.53 | $36.47 | 3,749 |
| 2025-01-28 | $36.62 | $36.87 | $36.62 | $36.65 | $36.65 | 17,305 |
| 2025-01-27 | $36.80 | $36.93 | $36.64 | $36.74 | $36.74 | 2,945 |
| 2025-01-24 | $36.81 | $36.81 | $36.64 | $36.78 | $36.78 | 2,889 |
| 2025-01-23 | $36.55 | $36.65 | $36.55 | $36.65 | $36.65 | 274,326 |
| 2025-01-22 | $36.64 | $36.76 | $36.60 | $36.68 | $36.68 | 2,368 |
| 2025-01-21 | $36.25 | $36.71 | $36.25 | $36.70 | $36.70 | 4,730 |
| 2025-01-17 | $36.40 | $36.50 | $36.26 | $36.39 | $36.39 | 4,831 |
| 2025-01-16 | $36.18 | $36.49 | $36.18 | $36.37 | $36.37 | 6,653 |
| 2025-01-15 | $35.79 | $36.34 | $35.79 | $36.23 | $36.23 | 6,957 |
| 2025-01-14 | $35.32 | $35.73 | $35.32 | $35.63 | $35.63 | 6,400 |
| 2025-01-13 | $35.66 | $35.66 | $35.36 | $35.41 | $35.41 | 5,843 |
| 2025-01-10 | $35.76 | $35.92 | $35.47 | $35.48 | $35.48 | 134,082 |
| 2025-01-08 | $36.00 | $36.15 | $36.00 | $36.15 | $36.15 | 4,149 |
| 2025-01-07 | $36.34 | $36.44 | $36.06 | $36.08 | $36.08 | 8,725 |
| 2025-01-06 | $36.35 | $36.67 | $36.35 | $36.56 | $36.56 | 5,235 |
| 2025-01-03 | $37.70 | $37.70 | $36.38 | $36.50 | $36.50 | 19,055 |
| 2025-01-02 | $36.37 | $36.42 | $36.04 | $36.33 | $36.33 | 10,095 |
| 2024-12-31 | $35.86 | $36.10 | $35.86 | $35.97 | $35.97 | 8,004 |
| 2024-12-30 | $35.84 | $35.99 | $35.63 | $35.99 | $35.99 | 13,632 |
| 2024-12-27 | $35.91 | $36.01 | $35.76 | $35.78 | $35.78 | 14,120 |
| 2024-12-26 | $36.38 | $36.38 | $35.95 | $36.00 | $36.00 | 6,580 |
| 2024-12-24 | $35.44 | $36.10 | $35.44 | $36.03 | $36.03 | 3,884 |
| 2024-12-23 | $36.15 | $36.29 | $36.02 | $36.11 | $36.11 | 23,764 |
| 2024-12-20 | $35.70 | $36.24 | $35.70 | $36.21 | $36.21 | 24,113 |
| 2024-12-19 | $36.69 | $36.69 | $35.84 | $36.04 | $36.04 | 14,235 |
| 2024-12-18 | $36.39 | $36.57 | $36.21 | $36.21 | $36.21 | 9,158 |
| 2024-12-17 | $36.53 | $36.60 | $36.48 | $36.48 | $36.48 | 11,701 |
| 2024-12-16 | $36.93 | $37.11 | $36.91 | $36.95 | $36.59 | 3,008 |
| 2024-12-13 | $36.92 | $37.01 | $36.92 | $37.00 | $36.64 | 18,366 |
| 2024-12-12 | $37.27 | $37.31 | $37.02 | $37.13 | $36.77 | 8,533 |
| 2024-12-11 | $37.32 | $37.43 | $37.18 | $37.28 | $37.28 | 15,003 |
| 2024-12-10 | $37.14 | $37.32 | $37.03 | $37.22 | $37.22 | 12,270 |
| 2024-12-09 | $37.70 | $37.70 | $37.19 | $37.25 | $37.25 | 6,996 |
| 2024-12-06 | $37.34 | $37.46 | $37.33 | $37.40 | $37.40 | 3,064 |
| 2024-12-05 | $37.43 | $37.44 | $37.31 | $37.40 | $37.40 | 2,559 |
| 2024-12-04 | $37.36 | $37.39 | $37.19 | $37.35 | $37.35 | 14,193 |
| 2024-12-03 | $37.34 | $37.36 | $37.21 | $37.32 | $37.32 | 4,018 |
| 2024-12-02 | $39.14 | $39.14 | $37.28 | $37.44 | $37.44 | 10,712 |
| 2024-11-29 | $37.37 | $37.83 | $37.37 | $37.69 | $37.51 | 5,449 |
| 2024-11-27 | $37.60 | $37.69 | $37.45 | $37.58 | $37.40 | 4,368 |
| 2024-11-26 | $37.12 | $37.66 | $37.12 | $37.49 | $37.31 | 10,911 |
| 2024-11-25 | $37.52 | $37.81 | $37.52 | $37.69 | $37.50 | 10,267 |
| 2024-11-22 | $37.09 | $37.50 | $37.09 | $37.41 | $37.41 | 10,900 |
| 2024-11-21 | $37.02 | $37.44 | $37.02 | $37.44 | $37.44 | 19,485 |
| 2024-11-20 | $37.15 | $37.31 | $37.10 | $37.14 | $37.14 | 14,438 |
| 2024-11-19 | $37.35 | $37.44 | $37.29 | $37.30 | $37.30 | 7,325 |
| 2024-11-18 | $37.71 | $37.71 | $37.33 | $37.33 | $37.33 | 67,862 |
| 2024-11-15 | $36.99 | $37.55 | $36.99 | $37.35 | $37.35 | 6,919 |
| 2024-11-14 | $37.48 | $37.49 | $37.29 | $37.41 | $37.41 | 5,162 |
| 2024-11-13 | $37.88 | $37.88 | $37.33 | $37.41 | $37.41 | 7,769 |
| 2024-11-12 | $37.55 | $37.78 | $37.45 | $37.52 | $37.52 | 65,908 |
| 2024-11-11 | $37.89 | $37.94 | $37.81 | $37.81 | $37.81 | 2,673 |
| 2024-11-08 | $37.58 | $37.91 | $37.57 | $37.90 | $37.90 | 11,602 |
| 2024-11-07 | $37.45 | $37.75 | $37.43 | $37.63 | $37.63 | 6,723 |
| 2024-11-06 | $38.07 | $38.07 | $37.50 | $37.65 | $37.65 | 7,363 |
| 2024-11-05 | $37.72 | $37.74 | $37.47 | $37.62 | $37.62 | 19,937 |
| 2024-11-04 | $37.21 | $37.55 | $37.21 | $37.55 | $37.55 | 13,220 |
| 2024-11-01 | $37.33 | $37.53 | $37.21 | $37.24 | $37.24 | 3,984 |
| 2024-10-31 | $37.51 | $37.64 | $37.51 | $37.57 | $37.40 | 4,999 |
| 2024-10-30 | $37.70 | $37.84 | $37.58 | $37.67 | $37.67 | 9,338 |
| 2024-10-29 | $37.99 | $37.99 | $37.53 | $37.71 | $37.71 | 14,582 |
| 2024-10-28 | $37.81 | $37.86 | $37.65 | $37.70 | $37.70 | 3,568 |
| 2024-10-25 | $37.72 | $38.01 | $37.69 | $37.80 | $37.80 | 9,819 |
| 2024-10-24 | $37.91 | $37.91 | $37.71 | $37.89 | $37.89 | 3,852 |
| 2024-10-23 | $37.70 | $37.97 | $37.70 | $37.89 | $37.89 | 8,229 |
| 2024-10-22 | $37.84 | $38.06 | $37.80 | $37.92 | $37.92 | 19,955 |
| 2024-10-21 | $38.12 | $38.12 | $37.84 | $37.93 | $37.93 | 8,065 |
| 2024-10-18 | $38.30 | $38.30 | $38.20 | $38.20 | $38.20 | 6,124 |
| 2024-10-17 | $38.10 | $38.28 | $38.10 | $38.22 | $38.22 | 3,638 |
| 2024-10-16 | $38.88 | $38.88 | $38.20 | $38.34 | $38.34 | 7,259 |
| 2024-10-15 | $38.23 | $38.31 | $38.13 | $38.17 | $38.17 | 3,493 |
| 2024-10-14 | $38.88 | $38.88 | $37.85 | $38.14 | $38.14 | 7,081 |
| 2024-10-11 | $37.80 | $38.03 | $37.80 | $38.03 | $38.03 | 8,861 |
| 2024-10-10 | $37.61 | $37.94 | $37.61 | $37.83 | $37.83 | 4,923 |
| 2024-10-09 | $37.88 | $37.97 | $37.84 | $37.87 | $37.87 | 2,814 |
| 2024-10-08 | $37.70 | $37.97 | $37.70 | $37.79 | $37.79 | 8,246 |
| 2024-10-07 | $37.74 | $37.94 | $37.64 | $37.67 | $37.67 | 9,695 |
| 2024-10-04 | $37.91 | $38.05 | $37.90 | $37.90 | $37.90 | 3,817 |
| 2024-10-03 | $38.43 | $38.43 | $38.13 | $38.15 | $38.15 | 4,710 |
| 2024-10-02 | $37.80 | $38.15 | $37.80 | $38.15 | $38.15 | 19,598 |
| 2024-10-01 | $37.94 | $38.10 | $37.94 | $38.05 | $38.05 | 5,816 |
| 2024-09-30 | $38.30 | $38.39 | $38.05 | $38.10 | $37.85 | 5,783 |
| 2024-09-27 | $38.41 | $38.43 | $38.31 | $38.42 | $38.17 | 6,089 |
| 2024-09-26 | $38.40 | $38.49 | $38.38 | $38.41 | $38.16 | 10,180 |
| 2024-09-25 | $38.73 | $38.73 | $38.31 | $38.40 | $38.15 | 16,629 |
| 2024-09-24 | $38.38 | $38.40 | $38.25 | $38.40 | $38.15 | 11,978 |
| 2024-09-23 | $38.42 | $38.45 | $38.27 | $38.38 | $38.13 | 27,056 |
| 2024-09-20 | $38.20 | $38.42 | $38.11 | $38.34 | $38.34 | 12,743 |
| 2024-09-19 | $38.13 | $38.32 | $38.00 | $38.21 | $38.21 | 21,076 |
| 2024-09-18 | $38.09 | $38.20 | $37.96 | $38.06 | $38.06 | 26,522 |
| 2024-09-17 | $37.91 | $38.14 | $37.91 | $38.01 | $38.01 | 10,880 |
| 2024-09-16 | $38.28 | $38.28 | $37.88 | $38.02 | $38.02 | 17,921 |
| 2024-09-13 | $38.29 | $38.29 | $37.73 | $37.85 | $37.85 | 7,999 |
| 2024-09-12 | $37.39 | $37.71 | $37.39 | $37.71 | $37.71 | 6,751 |
| 2024-09-11 | $37.40 | $37.61 | $37.38 | $37.60 | $37.60 | 23,512 |
| 2024-09-10 | $37.41 | $37.55 | $37.34 | $37.55 | $37.55 | 14,309 |
| 2024-09-09 | $37.40 | $37.49 | $37.34 | $37.48 | $37.48 | 20,560 |
| 2024-09-06 | $37.09 | $37.45 | $37.09 | $37.29 | $37.29 | 9,857 |
| 2024-09-05 | $37.35 | $37.36 | $37.18 | $37.33 | $37.33 | 22,690 |
| 2024-09-04 | $37.08 | $37.26 | $37.08 | $37.26 | $37.26 | 10,059 |
| 2024-09-03 | $37.48 | $37.48 | $36.98 | $37.04 | $37.04 | 11,105 |
| 2024-08-30 | $37.37 | $37.37 | $37.07 | $37.19 | $37.06 | 4,982 |
| 2024-08-29 | $37.49 | $37.49 | $37.18 | $37.34 | $37.21 | 10,857 |
| 2024-08-28 | $37.14 | $37.30 | $37.14 | $37.27 | $37.13 | 8,683 |
| 2024-08-27 | $37.23 | $37.24 | $37.10 | $37.18 | $37.04 | 6,791 |
| 2024-08-26 | $37.08 | $37.26 | $37.08 | $37.22 | $37.09 | 9,290 |
| 2024-08-23 | $37.29 | $37.29 | $36.83 | $37.08 | $36.95 | 12,871 |
| 2024-08-22 | $36.80 | $37.09 | $36.80 | $36.90 | $36.77 | 7,854 |
| 2024-08-21 | $37.00 | $37.03 | $36.91 | $37.03 | $36.90 | 4,024 |
| 2024-08-20 | $37.02 | $37.02 | $36.75 | $36.85 | $36.72 | 7,447 |
| 2024-08-19 | $36.82 | $36.91 | $36.76 | $36.82 | $36.69 | 5,491 |
| 2024-08-16 | $36.72 | $36.79 | $36.63 | $36.79 | $36.66 | 9,189 |
| 2024-08-15 | $36.72 | $36.72 | $36.45 | $36.61 | $36.48 | 16,215 |
| 2024-08-14 | $36.43 | $36.65 | $36.43 | $36.63 | $36.50 | 23,705 |
| 2024-08-13 | $36.29 | $36.48 | $36.24 | $36.48 | $36.35 | 6,869 |
| 2024-08-12 | $36.09 | $36.29 | $36.09 | $36.18 | $36.05 | 25,467 |
| 2024-08-09 | $36.39 | $36.43 | $36.24 | $36.31 | $36.17 | 10,147 |
| 2024-08-08 | $36.89 | $36.89 | $36.25 | $36.39 | $36.26 | 16,471 |
| 2024-08-07 | $36.26 | $36.34 | $36.16 | $36.29 | $36.16 | 8,740 |
| 2024-08-06 | $36.34 | $36.34 | $35.97 | $36.14 | $36.01 | 9,094 |
| 2024-08-05 | $36.01 | $36.11 | $35.88 | $36.06 | $35.93 | 30,048 |
| 2024-08-02 | $35.99 | $36.40 | $35.99 | $36.36 | $36.23 | 8,245 |
| 2024-08-01 | $36.06 | $36.47 | $36.06 | $36.47 | $36.34 | 10,199 |
| 2024-07-31 | $37.92 | $37.92 | $36.47 | $36.51 | $36.20 | 15,136 |
| 2024-07-30 | $36.49 | $36.57 | $36.45 | $36.46 | $36.16 | 3,028 |
| 2024-07-29 | $36.37 | $36.64 | $36.37 | $36.54 | $36.24 | 11,617 |
| 2024-07-26 | $36.48 | $36.61 | $36.48 | $36.61 | $36.31 | 8,282 |
| 2024-07-25 | $37.35 | $37.35 | $36.48 | $36.52 | $36.22 | 8,521 |
| 2024-07-24 | $36.31 | $36.65 | $36.31 | $36.48 | $36.18 | 4,993 |
| 2024-07-23 | $36.71 | $36.73 | $36.64 | $36.66 | $36.36 | 6,481 |
| 2024-07-22 | $36.75 | $36.82 | $36.74 | $36.75 | $36.45 | 4,455 |
| 2024-07-19 | $36.94 | $36.94 | $36.59 | $36.78 | $36.78 | 3,519 |
| 2024-07-18 | $36.82 | $36.82 | $36.68 | $36.70 | $36.70 | 27,546 |
| 2024-07-17 | $36.77 | $36.84 | $36.76 | $36.76 | $36.76 | 8,866 |
| 2024-07-16 | $36.92 | $36.92 | $36.74 | $36.81 | $36.81 | 11,073 |
| 2024-07-15 | $36.80 | $36.85 | $36.73 | $36.78 | $36.78 | 12,287 |
| 2024-07-12 | $36.74 | $36.85 | $36.72 | $36.79 | $36.79 | 5,610 |
| 2024-07-11 | $36.25 | $36.72 | $36.25 | $36.68 | $36.68 | 27,357 |
| 2024-07-10 | $36.34 | $36.46 | $36.34 | $36.45 | $36.45 | 9,130 |
| 2024-07-09 | $36.52 | $36.52 | $36.30 | $36.30 | $36.30 | 5,758 |
| 2024-07-08 | $36.52 | $36.52 | $36.41 | $36.48 | $36.48 | 4,745 |
| 2024-07-05 | $36.52 | $36.52 | $36.35 | $36.45 | $36.45 | 9,182 |
| 2024-07-03 | $36.26 | $36.41 | $36.26 | $36.41 | $36.41 | 1,602 |
| 2024-07-02 | $36.29 | $36.29 | $36.11 | $36.11 | $36.11 | 17,997 |
| 2024-07-01 | $36.48 | $36.48 | $36.09 | $36.15 | $36.15 | 12,466 |
| 2024-06-28 | $36.73 | $36.73 | $36.45 | $36.46 | $36.25 | 16,751 |
| 2024-06-27 | $37.45 | $37.45 | $36.51 | $36.53 | $36.32 | 17,359 |
| 2024-06-26 | $36.26 | $36.64 | $36.26 | $36.54 | $36.33 | 6,422 |
| 2024-06-25 | $36.64 | $36.64 | $36.40 | $36.53 | $36.32 | 26,138 |
| 2024-06-24 | $36.19 | $36.50 | $36.19 | $36.47 | $36.26 | 5,129 |
| 2024-06-21 | $36.25 | $36.38 | $36.25 | $36.36 | $36.16 | 9,972 |
| 2024-06-20 | $36.25 | $36.38 | $36.25 | $36.34 | $36.14 | 15,453 |
| 2024-06-18 | $36.29 | $36.33 | $36.23 | $36.31 | $36.31 | 12,815 |
| 2024-06-17 | $36.15 | $36.24 | $36.15 | $36.18 | $36.18 | 3,920 |
| 2024-06-14 | $36.09 | $36.27 | $36.09 | $36.21 | $36.21 | 11,450 |
| 2024-06-13 | $36.39 | $36.39 | $36.21 | $36.31 | $36.31 | 19,930 |
| 2024-06-12 | $36.39 | $36.39 | $36.22 | $36.25 | $36.25 | 12,656 |
| 2024-06-11 | $36.30 | $36.30 | $36.05 | $36.09 | $36.09 | 6,837 |
| 2024-06-10 | $36.31 | $36.31 | $36.15 | $36.19 | $36.19 | 9,646 |
| 2024-06-07 | $36.39 | $36.39 | $36.23 | $36.27 | $36.27 | 4,575 |
| 2024-06-06 | $36.36 | $36.36 | $36.27 | $36.31 | $36.31 | 8,626 |
| 2024-06-05 | $36.39 | $36.39 | $36.26 | $36.36 | $36.36 | 9,212 |
| 2024-06-04 | $36.36 | $36.36 | $36.31 | $36.36 | $36.36 | 19,938 |
| 2024-06-03 | $36.20 | $36.40 | $36.18 | $36.34 | $36.34 | 20,684 |
| 2024-05-31 | $36.21 | $36.46 | $36.19 | $36.46 | $36.32 | 11,089 |
| 2024-05-30 | $35.71 | $36.18 | $35.71 | $36.09 | $36.09 | 71,553 |
| 2024-05-29 | $36.33 | $36.34 | $35.92 | $36.00 | $36.00 | 8,335 |
| 2024-05-28 | $36.13 | $36.49 | $36.12 | $36.16 | $36.16 | 14,012 |
| 2024-05-24 | $36.12 | $36.25 | $36.08 | $36.21 | $36.21 | 4,449 |
| 2024-05-23 | $36.10 | $36.21 | $35.95 | $36.06 | $36.06 | 73,330 |
| 2024-05-22 | $36.39 | $36.39 | $36.27 | $36.29 | $36.29 | 15,552 |
| 2024-05-21 | $36.46 | $36.46 | $36.30 | $36.38 | $36.38 | 23,350 |
| 2024-05-20 | $36.34 | $36.45 | $36.32 | $36.35 | $36.35 | 14,524 |
| 2024-05-17 | $36.33 | $36.35 | $36.25 | $36.31 | $36.31 | 7,547 |
| 2024-05-16 | $36.43 | $36.43 | $36.34 | $36.34 | $36.34 | 21,574 |
| 2024-05-15 | $36.29 | $36.38 | $36.26 | $36.37 | $36.37 | 4,003 |
| 2024-05-14 | $36.14 | $36.23 | $36.13 | $36.15 | $36.15 | 4,408 |
| 2024-05-13 | $35.96 | $36.25 | $35.96 | $36.19 | $36.19 | 3,298 |
| 2024-05-10 | $36.04 | $36.10 | $36.04 | $36.09 | $36.09 | 3,846 |
| 2024-05-09 | $35.99 | $36.18 | $35.99 | $36.16 | $36.16 | 11,171 |
| 2024-05-08 | $36.30 | $36.31 | $36.08 | $36.08 | $36.08 | 4,669 |
| 2024-05-07 | $36.56 | $36.56 | $36.25 | $36.32 | $36.32 | 9,904 |
| 2024-05-06 | $36.25 | $36.38 | $36.25 | $36.38 | $36.38 | 6,382 |
| 2024-05-03 | $36.14 | $36.19 | $36.09 | $36.19 | $36.19 | 6,332 |
| 2024-05-02 | $35.84 | $36.02 | $35.78 | $35.96 | $35.96 | 8,561 |
| 2024-05-01 | $35.50 | $35.86 | $35.50 | $35.83 | $35.83 | 14,734 |
| 2024-04-30 | $35.74 | $36.05 | $35.74 | $35.78 | $35.60 | 14,860 |
| 2024-04-29 | $36.08 | $36.08 | $35.99 | $36.01 | $35.82 | 5,087 |
| 2024-04-26 | $36.13 | $36.13 | $35.97 | $36.00 | $35.81 | 14,118 |
| 2024-04-25 | $35.91 | $35.95 | $35.87 | $35.95 | $35.76 | 8,858 |
| 2024-04-24 | $35.92 | $36.18 | $35.92 | $36.09 | $35.90 | 23,879 |
| 2024-04-23 | $35.94 | $36.10 | $35.94 | $36.05 | $35.86 | 68,940 |
| 2024-04-22 | $35.78 | $35.87 | $35.66 | $35.78 | $35.60 | 198,239 |
| 2024-04-19 | $35.61 | $35.78 | $35.61 | $35.72 | $35.54 | 22,847 |
| 2024-04-18 | $36.30 | $36.30 | $35.57 | $35.61 | $35.43 | 418,346 |
| 2024-04-17 | $35.76 | $35.87 | $35.76 | $35.77 | $35.58 | 10,516 |
| 2024-04-16 | $36.06 | $36.06 | $35.65 | $35.69 | $35.51 | 19,512 |
| 2024-04-15 | $36.43 | $36.44 | $35.68 | $35.71 | $35.53 | 11,571 |
| 2024-04-12 | $36.16 | $36.55 | $36.15 | $36.17 | $36.17 | 12,477 |
| 2024-04-11 | $36.43 | $36.44 | $36.23 | $36.29 | $36.29 | 19,694 |
| 2024-04-10 | $36.85 | $36.85 | $36.46 | $36.52 | $36.52 | 34,935 |
| 2024-04-09 | $36.88 | $36.88 | $36.85 | $36.86 | $36.86 | 16,024 |
| 2024-04-08 | $36.90 | $36.90 | $36.80 | $36.86 | $36.86 | 31,114 |
| 2024-04-05 | $37.12 | $37.12 | $36.88 | $36.91 | $36.91 | 14,008 |
| 2024-04-04 | $37.54 | $37.54 | $36.84 | $36.93 | $36.93 | 32,148 |
| 2024-04-03 | $36.75 | $36.87 | $36.75 | $36.86 | $36.86 | 11,112 |
| 2024-04-02 | $36.97 | $36.97 | $36.76 | $36.82 | $36.82 | 12,583 |
| 2024-04-01 | $37.74 | $37.74 | $36.76 | $36.96 | $36.96 | 7,697 |
| 2024-03-28 | $37.47 | $37.47 | $37.07 | $37.10 | $37.10 | 7,589 |
| 2024-03-27 | $37.21 | $37.43 | $37.12 | $37.31 | $37.31 | 21,934 |
| 2024-03-26 | $37.27 | $37.35 | $37.16 | $37.26 | $37.26 | 30,260 |
| 2024-03-25 | $37.64 | $37.64 | $37.25 | $37.27 | $37.27 | 17,568 |
| 2024-03-22 | $37.52 | $37.69 | $37.42 | $37.45 | $37.45 | 29,831 |
| 2024-03-21 | $39.19 | $41.34 | $37.42 | $37.49 | $37.49 | 25,881 |
| 2024-03-20 | $38.57 | $41.49 | $37.18 | $37.33 | $37.33 | 300,556 |
| 2024-03-19 | $37.10 | $37.23 | $37.06 | $37.21 | $37.21 | 18,896 |
| 2024-03-18 | $36.95 | $37.16 | $36.95 | $37.07 | $37.07 | 23,193 |
| 2024-03-15 | $37.04 | $37.04 | $36.95 | $37.03 | $37.03 | 11,766 |
| 2024-03-14 | $37.16 | $37.20 | $37.03 | $37.08 | $37.08 | 33,852 |
| 2024-03-13 | $37.09 | $37.22 | $37.09 | $37.19 | $37.19 | 11,898 |
| 2024-03-12 | $37.15 | $37.17 | $37.02 | $37.09 | $37.09 | 46,504 |
| 2024-03-11 | $37.27 | $37.27 | $37.11 | $37.15 | $37.15 | 4,956 |
| 2024-03-08 | $37.16 | $37.17 | $37.07 | $37.14 | $37.14 | 22,241 |
| 2024-03-07 | $37.08 | $37.08 | $37.02 | $37.07 | $37.07 | 4,193 |
| 2024-03-06 | $36.90 | $36.99 | $36.90 | $36.98 | $36.98 | 3,906 |
| 2024-03-05 | $36.82 | $36.96 | $36.79 | $36.86 | $36.86 | 13,896 |
| 2024-03-04 | $36.84 | $36.89 | $36.76 | $36.80 | $36.80 | 9,344 |
| 2024-03-01 | $37.00 | $37.00 | $36.86 | $36.86 | $36.86 | 10,229 |
| 2024-02-29 | $36.91 | $37.11 | $36.90 | $37.11 | $36.98 | 30,409 |
| 2024-02-28 | $36.92 | $36.99 | $36.85 | $36.90 | $36.77 | 16,073 |
| 2024-02-27 | $36.96 | $36.96 | $36.90 | $36.92 | $36.79 | 4,155 |
| 2024-02-26 | $36.90 | $37.14 | $36.90 | $36.96 | $36.82 | 12,473 |
| 2024-02-23 | $37.06 | $37.06 | $36.87 | $37.03 | $37.03 | 8,052 |
| 2024-02-22 | $36.75 | $36.85 | $36.75 | $36.84 | $36.84 | 5,826 |
| 2024-02-21 | $37.04 | $37.04 | $36.69 | $36.74 | $36.74 | 11,392 |
| 2024-02-20 | $36.80 | $36.80 | $36.62 | $36.76 | $36.76 | 16,034 |
| 2024-02-16 | $36.63 | $36.70 | $36.63 | $36.66 | $36.66 | 2,034 |
| 2024-02-15 | $36.65 | $36.80 | $36.65 | $36.79 | $36.79 | 6,949 |
| 2024-02-14 | $36.88 | $36.88 | $36.58 | $36.67 | $36.67 | 7,340 |
| 2024-02-13 | $36.99 | $37.00 | $36.55 | $36.62 | $36.62 | 20,866 |
| 2024-02-12 | $36.91 | $36.93 | $36.84 | $36.91 | $36.91 | 14,764 |
| 2024-02-09 | $36.57 | $37.32 | $36.57 | $36.85 | $36.85 | 11,156 |
| 2024-02-08 | $36.58 | $36.72 | $36.58 | $36.72 | $36.72 | 15,787 |
| 2024-02-07 | $36.89 | $36.89 | $36.54 | $36.65 | $36.65 | 5,984 |
| 2024-02-06 | $36.58 | $36.68 | $36.55 | $36.62 | $36.62 | 6,262 |
| 2024-02-05 | $36.66 | $36.81 | $36.58 | $36.58 | $36.58 | 14,407 |
| 2024-02-02 | $36.90 | $36.91 | $36.75 | $36.83 | $36.83 | 3,083 |
| 2024-02-01 | $37.68 | $37.68 | $36.64 | $36.94 | $36.94 | 26,288 |
| 2024-01-31 | $36.94 | $36.94 | $36.78 | $36.90 | $36.81 | 3,735 |
| 2024-01-30 | $36.82 | $37.00 | $36.82 | $36.92 | $36.83 | 13,543 |
| 2024-01-29 | $36.69 | $36.93 | $36.69 | $36.85 | $36.76 | 35,774 |
| 2024-01-26 | $36.90 | $36.90 | $36.65 | $36.79 | $36.79 | 57,009 |
| 2024-01-25 | $36.57 | $36.92 | $36.52 | $36.72 | $36.72 | 260,364 |
| 2024-01-24 | $36.63 | $36.64 | $36.43 | $36.47 | $36.47 | 9,569 |
| 2024-01-23 | $36.44 | $36.45 | $36.37 | $36.39 | $36.39 | 5,899 |
| 2024-01-22 | $36.29 | $36.42 | $36.29 | $36.42 | $36.42 | 5,098 |
| 2024-01-19 | $36.02 | $36.28 | $36.02 | $36.18 | $36.18 | 141,930 |
| 2024-01-18 | $36.12 | $36.12 | $35.97 | $36.01 | $36.01 | 3,470 |
| 2024-01-17 | $36.09 | $36.17 | $36.09 | $36.12 | $36.12 | 2,463 |
| 2024-01-16 | $36.19 | $36.27 | $36.13 | $36.13 | $36.13 | 3,271 |
| 2024-01-12 | $36.19 | $36.39 | $36.16 | $36.25 | $36.25 | 8,396 |
| 2024-01-11 | $36.12 | $36.18 | $36.07 | $36.16 | $36.16 | 5,861 |
| 2024-01-10 | $36.17 | $36.18 | $36.04 | $36.06 | $36.06 | 4,343 |
| 2024-01-09 | $35.95 | $36.07 | $35.95 | $36.03 | $36.03 | 7,677 |
| 2024-01-08 | $35.76 | $36.00 | $35.76 | $36.00 | $36.00 | 6,219 |
| 2024-01-05 | $35.79 | $35.88 | $35.79 | $35.79 | $35.79 | 6,957 |
| 2024-01-04 | $35.78 | $35.86 | $35.78 | $35.81 | $35.81 | 3,538 |
| 2024-01-03 | $35.68 | $35.87 | $35.68 | $35.82 | $35.82 | 3,046 |
| 2024-01-02 | $35.85 | $35.88 | $35.76 | $35.83 | $35.83 | 17,153 |
| 2023-12-29 | $35.21 | $35.93 | $35.21 | $35.86 | $35.86 | 8,310 |
| 2023-12-28 | $37.10 | $37.10 | $35.88 | $35.90 | $35.90 | 7,585 |
| 2023-12-27 | $35.78 | $35.91 | $35.78 | $35.88 | $35.88 | 13,430 |
| 2023-12-26 | $35.61 | $35.88 | $35.61 | $35.83 | $35.83 | 5,183 |
| 2023-12-22 | $35.73 | $35.82 | $35.73 | $35.79 | $35.79 | 20,647 |
| 2023-12-21 | $35.73 | $35.80 | $35.69 | $35.75 | $35.75 | 4,576 |
| 2023-12-20 | $35.78 | $35.81 | $35.67 | $35.73 | $35.73 | 11,762 |
| 2023-12-19 | $35.66 | $35.68 | $35.61 | $35.65 | $35.65 | 1,701 |
| 2023-12-18 | $35.63 | $35.63 | $35.47 | $35.50 | $35.50 | 75,589 |
| 2023-12-15 | $36.08 | $36.15 | $36.01 | $36.01 | $35.61 | 8,754 |
| 2023-12-14 | $36.00 | $36.05 | $35.93 | $36.00 | $35.60 | 16,507 |
| 2023-12-13 | $35.40 | $35.69 | $35.39 | $35.69 | $35.30 | 3,618 |
| 2023-12-12 | $35.28 | $35.36 | $35.27 | $35.32 | $34.93 | 2,909 |
| 2023-12-11 | $35.21 | $35.39 | $35.21 | $35.24 | $34.85 | 3,189 |
| 2023-12-08 | $35.52 | $35.52 | $35.34 | $35.39 | $35.00 | 6,119 |
| 2023-12-07 | $35.20 | $35.50 | $35.20 | $35.48 | $35.09 | 12,680 |
| 2023-12-06 | $35.40 | $35.46 | $35.38 | $35.38 | $35.38 | 11,400 |
| 2023-12-05 | $35.17 | $35.47 | $35.17 | $35.36 | $35.36 | 2,230 |
| 2023-12-04 | $35.35 | $35.49 | $35.28 | $35.35 | $35.35 | 1,683 |
| 2023-12-01 | $34.96 | $35.51 | $34.96 | $35.46 | $35.46 | 1,156 |
| 2023-11-30 | $35.31 | $35.42 | $35.28 | $35.42 | $35.42 | 799 |
| 2023-11-29 | $34.81 | $35.16 | $34.81 | $35.14 | $35.14 | 2,020 |
| 2023-11-28 | $34.85 | $34.92 | $34.85 | $34.89 | $34.89 | 2,501 |
| 2023-11-27 | $34.71 | $34.85 | $34.71 | $34.80 | $34.80 | 5,819 |
| 2023-11-24 | $34.67 | $34.78 | $34.67 | $34.70 | $34.70 | 1,337 |
| 2023-11-22 | $34.76 | $34.78 | $34.55 | $34.63 | $34.63 | 3,985 |
| 2023-11-21 | $35.77 | $35.77 | $34.65 | $34.72 | $34.72 | 3,076 |
| 2023-11-20 | $34.63 | $34.94 | $34.63 | $34.80 | $34.80 | 4,995 |
| 2023-11-17 | $34.96 | $34.98 | $34.84 | $34.84 | $34.84 | 6,624 |
| 2023-11-16 | $34.79 | $34.81 | $34.72 | $34.79 | $34.79 | 1,342 |
| 2023-11-15 | $34.73 | $34.73 | $34.69 | $34.70 | $34.70 | 1,511 |
| 2023-11-14 | $34.84 | $34.99 | $34.64 | $34.68 | $34.68 | 96,775 |
| 2023-11-13 | $34.28 | $34.31 | $34.21 | $34.31 | $34.31 | 1,126 |
| 2023-11-10 | $34.17 | $34.27 | $34.17 | $34.22 | $34.22 | 3,392 |
| 2023-11-09 | $34.43 | $34.43 | $34.11 | $34.11 | $34.11 | 2,904 |
| 2023-11-08 | $34.27 | $34.46 | $34.27 | $34.39 | $34.39 | 2,601 |
| 2023-11-07 | $34.47 | $34.58 | $34.27 | $34.39 | $34.39 | 2,125 |
| 2023-11-06 | $34.64 | $34.64 | $34.40 | $34.46 | $34.46 | 6,773 |
| 2023-11-03 | $33.81 | $34.57 | $33.81 | $34.54 | $34.54 | 3,651 |
| 2023-11-02 | $34.00 | $34.09 | $33.89 | $34.04 | $34.04 | 5,851 |
| 2023-11-01 | $33.23 | $33.47 | $33.18 | $33.47 | $33.47 | 3,709 |
| 2023-10-31 | $33.21 | $33.21 | $32.99 | $33.09 | $33.09 | 4,511 |
| 2023-10-30 | $32.98 | $33.01 | $32.94 | $33.01 | $33.01 | 1,249 |
| 2023-10-27 | $33.16 | $33.16 | $32.98 | $32.98 | $32.98 | 5,664 |
| 2023-10-26 | $33.07 | $33.25 | $33.07 | $33.15 | $33.15 | 9,898 |
| 2023-10-25 | $33.19 | $33.19 | $33.10 | $33.15 | $33.15 | 1,152 |
| 2023-10-24 | $33.16 | $33.35 | $33.16 | $33.35 | $33.35 | 2,061 |
| 2023-10-23 | $32.94 | $33.16 | $32.94 | $33.10 | $33.10 | 757 |
| 2023-10-20 | $32.91 | $33.08 | $32.91 | $33.08 | $33.08 | 2,234 |
| 2023-10-19 | $32.99 | $33.23 | $32.98 | $32.99 | $32.99 | 6,571 |
| 2023-10-18 | $32.99 | $33.29 | $32.99 | $33.22 | $33.22 | 3,095 |
| 2023-10-17 | $33.44 | $33.44 | $33.36 | $33.36 | $33.36 | 792 |
| 2023-10-16 | $33.53 | $33.63 | $33.52 | $33.58 | $33.58 | 6,214 |
| 2023-10-13 | $33.67 | $33.75 | $33.55 | $33.64 | $33.64 | 33,740 |
| 2023-10-12 | $33.67 | $33.89 | $33.67 | $33.71 | $33.71 | 4,635 |
| 2023-10-11 | $33.96 | $33.96 | $33.87 | $33.89 | $33.89 | 13,787 |
| 2023-10-10 | $33.84 | $33.85 | $33.77 | $33.77 | $33.77 | 3,424 |
| 2023-10-09 | $33.70 | $33.72 | $33.57 | $33.71 | $33.71 | 3,900 |
| 2023-10-06 | $33.39 | $33.62 | $33.39 | $33.57 | $33.57 | 1,963 |
| 2023-10-05 | $33.95 | $33.95 | $33.61 | $33.80 | $33.80 | 8,312 |
| 2023-10-04 | $33.88 | $33.89 | $33.79 | $33.79 | $33.79 | 16,731 |
| 2023-10-03 | $34.00 | $34.01 | $33.71 | $33.75 | $33.75 | 18,373 |
| 2023-10-02 | $34.39 | $34.39 | $34.21 | $34.21 | $34.21 | 5,561 |
| 2023-09-29 | $34.94 | $34.97 | $34.94 | $34.96 | $34.61 | 614 |
| 2023-09-28 | $34.73 | $34.83 | $34.73 | $34.83 | $34.48 | 442 |
| 2023-09-27 | $34.94 | $34.95 | $34.70 | $34.78 | $34.43 | 2,631 |
| 2023-09-26 | $34.80 | $34.96 | $34.80 | $34.89 | $34.54 | 1,609 |
| 2023-09-25 | $34.98 | $35.00 | $34.98 | $35.00 | $34.65 | 3,223 |
| 2023-09-22 | $35.25 | $35.25 | $35.04 | $35.10 | $34.75 | 4,088 |
| 2023-09-21 | $35.21 | $35.21 | $35.06 | $35.06 | $34.70 | 4,361 |
| 2023-09-20 | $35.36 | $35.44 | $35.36 | $35.37 | $35.01 | 2,072 |
| 2023-09-19 | $35.36 | $35.37 | $35.29 | $35.32 | $34.97 | 2,625 |
| 2023-09-18 | $35.29 | $35.29 | $35.24 | $35.28 | $34.93 | 952 |
| 2023-09-15 | $35.29 | $35.29 | $35.21 | $35.22 | $34.87 | 3,416 |
| 2023-09-14 | $35.26 | $35.28 | $35.25 | $35.28 | $34.92 | 2,842 |
| 2023-09-13 | $36.44 | $36.44 | $35.16 | $35.21 | $34.86 | 2,053 |
| 2023-09-12 | $35.12 | $35.14 | $35.07 | $35.14 | $34.79 | 19,015 |
| 2023-09-11 | $35.19 | $35.19 | $35.06 | $35.06 | $34.71 | 10,027 |
| 2023-09-08 | $34.94 | $35.16 | $34.94 | $35.16 | $35.16 | 3,156 |
| 2023-09-07 | $34.78 | $35.11 | $34.78 | $35.08 | $35.08 | 2,513 |
| 2023-09-06 | $35.10 | $35.15 | $35.10 | $35.10 | $35.10 | 1,978 |
| 2023-09-05 | $35.12 | $35.21 | $35.12 | $35.20 | $35.20 | 5,448 |
| 2023-09-01 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 147 |
| 2023-08-31 | $35.21 | $35.30 | $35.19 | $35.30 | $35.23 | 3,466 |
| 2023-08-30 | $34.94 | $35.16 | $34.94 | $35.15 | $35.08 | 7,555 |
| 2023-08-29 | $35.11 | $35.11 | $35.05 | $35.07 | $35.01 | 2,087 |
| 2023-08-28 | $34.95 | $35.03 | $34.94 | $35.03 | $34.96 | 4,956 |
| 2023-08-25 | $34.99 | $34.99 | $34.88 | $34.92 | $34.85 | 4,256 |
| 2023-08-24 | $35.15 | $35.15 | $34.89 | $34.89 | $34.82 | 2,758 |
| 2023-08-23 | $34.81 | $34.95 | $34.81 | $34.92 | $34.85 | 3,311 |
| 2023-08-22 | $34.80 | $34.81 | $34.72 | $34.79 | $34.79 | 2,866 |
| 2023-08-21 | $34.79 | $34.79 | $34.75 | $34.75 | $34.75 | 772 |
| 2023-08-18 | $34.61 | $34.97 | $34.61 | $34.88 | $34.88 | 2,851 |
| 2023-08-17 | $34.97 | $34.97 | $34.89 | $34.93 | $34.93 | 6,457 |
| 2023-08-16 | $35.07 | $35.28 | $35.01 | $35.04 | $35.04 | 17,269 |
| 2023-08-15 | $35.20 | $35.20 | $35.12 | $35.12 | $35.12 | 1,416 |
| 2023-08-14 | $35.24 | $35.25 | $35.21 | $35.21 | $35.21 | 2,373 |
| 2023-08-11 | $35.25 | $35.25 | $35.15 | $35.18 | $35.18 | 1,312 |
| 2023-08-10 | $35.23 | $35.26 | $35.17 | $35.18 | $35.18 | 740 |
| 2023-08-09 | $35.25 | $35.26 | $35.19 | $35.19 | $35.19 | 7,765 |
| 2023-08-08 | $35.26 | $35.28 | $35.18 | $35.24 | $35.24 | 3,538 |
| 2023-08-07 | $35.27 | $35.28 | $35.22 | $35.22 | $35.22 | 2,229 |
| 2023-08-04 | $36.69 | $36.69 | $35.12 | $35.16 | $35.16 | 3,160 |
| 2023-08-03 | $35.25 | $35.25 | $35.04 | $35.04 | $35.04 | 4,101 |
| 2023-08-02 | $35.26 | $35.28 | $35.26 | $35.26 | $35.26 | 16,851 |
| 2023-08-01 | $36.92 | $36.92 | $35.27 | $35.32 | $35.32 | 2,790 |
| 2023-07-31 | $35.47 | $35.53 | $35.47 | $35.53 | $35.39 | 1,284 |
| 2023-07-28 | $35.38 | $35.41 | $35.38 | $35.41 | $35.41 | 630 |
| 2023-07-27 | $35.53 | $35.53 | $35.40 | $35.41 | $35.41 | 11,891 |
| 2023-07-26 | $35.46 | $35.68 | $35.40 | $35.51 | $35.51 | 16,646 |
| 2023-07-25 | $35.27 | $35.34 | $35.26 | $35.32 | $35.32 | 6,189 |
| 2023-07-24 | $35.36 | $35.36 | $35.29 | $35.30 | $35.30 | 411 |
| 2023-07-21 | $35.20 | $35.31 | $35.20 | $35.27 | $35.27 | 1,196 |
| 2023-07-20 | $35.27 | $35.28 | $35.27 | $35.28 | $35.28 | 1,514 |
| 2023-07-19 | $35.32 | $35.32 | $35.28 | $35.29 | $35.29 | 961 |
| 2023-07-18 | $35.11 | $35.62 | $35.06 | $35.15 | $35.15 | 33,921 |
| 2023-07-17 | $35.16 | $35.27 | $35.08 | $35.08 | $35.08 | 4,649 |
| 2023-07-14 | $35.34 | $35.34 | $35.16 | $35.22 | $35.22 | 4,866 |
| 2023-07-13 | $35.61 | $35.61 | $35.27 | $35.30 | $35.30 | 20,793 |
| 2023-07-12 | $35.29 | $35.35 | $35.22 | $35.26 | $35.26 | 3,059 |
| 2023-07-11 | $36.60 | $36.60 | $35.15 | $35.19 | $35.19 | 3,985 |
| 2023-07-10 | $36.85 | $36.85 | $35.03 | $35.09 | $35.09 | 12,891 |
| 2023-07-07 | $35.09 | $35.10 | $35.09 | $35.10 | $35.10 | 1,427 |
| 2023-07-06 | $35.09 | $35.09 | $35.00 | $35.02 | $35.02 | 1,237 |
| 2023-07-05 | $35.35 | $35.48 | $35.35 | $35.36 | $35.36 | 6,794 |
| 2023-07-03 | $35.30 | $35.47 | $35.30 | $35.44 | $35.44 | 6,712 |
| 2023-06-30 | $35.44 | $36.52 | $35.31 | $35.49 | $35.23 | 18,020 |
| 2023-06-29 | $35.23 | $35.29 | $35.23 | $35.24 | $34.97 | 6,695 |
| 2023-06-28 | $35.33 | $35.33 | $35.29 | $35.29 | $35.29 | 1,179 |
| 2023-06-27 | $35.27 | $35.27 | $35.22 | $35.22 | $35.22 | 255 |
| 2023-06-26 | $35.21 | $35.21 | $35.20 | $35.21 | $35.21 | 642 |
| 2023-06-23 | $34.98 | $35.11 | $34.98 | $35.11 | $35.11 | 987 |
| 2023-06-22 | $35.07 | $35.11 | $35.07 | $35.11 | $35.11 | 628 |
| 2023-06-21 | $35.13 | $35.13 | $35.10 | $35.10 | $35.10 | 1,094 |
| 2023-06-20 | $35.11 | $35.13 | $35.02 | $35.04 | $35.04 | 2,053 |
| 2023-06-16 | $35.09 | $35.18 | $35.09 | $35.11 | $35.11 | 6,927 |
| 2023-06-15 | $34.88 | $35.22 | $34.88 | $35.15 | $35.15 | 723 |
| 2023-06-14 | $35.22 | $35.22 | $35.03 | $35.07 | $35.07 | 1,226 |
| 2023-06-13 | $33.82 | $35.32 | $33.82 | $35.28 | $35.28 | 4,883 |
| 2023-06-12 | $35.38 | $35.46 | $35.17 | $35.20 | $35.20 | 9,847 |
| 2023-06-09 | $35.49 | $35.49 | $35.38 | $35.38 | $35.38 | 983 |
| 2023-06-08 | $34.26 | $35.44 | $34.26 | $35.39 | $35.39 | 844 |
| 2023-06-07 | $35.47 | $35.47 | $35.41 | $35.41 | $35.41 | 1,157 |
| 2023-06-06 | $35.42 | $35.44 | $35.39 | $35.44 | $35.44 | 1,317 |
| 2023-06-05 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 285 |
| 2023-06-02 | $35.23 | $35.48 | $35.23 | $35.44 | $35.44 | 5,658 |
| 2023-06-01 | $35.13 | $35.19 | $35.13 | $35.14 | $35.14 | 5,126 |
| 2023-05-31 | $35.06 | $35.12 | $34.98 | $35.12 | $34.99 | 7,229 |
| 2023-05-30 | $34.90 | $34.93 | $34.80 | $34.93 | $34.80 | 924 |
| 2023-05-26 | $34.73 | $34.79 | $34.70 | $34.77 | $34.77 | 783 |
| 2023-05-25 | $34.73 | $34.85 | $34.64 | $34.66 | $34.66 | 3,623 |
| 2023-05-24 | $34.72 | $34.73 | $34.69 | $34.72 | $34.72 | 1,855 |
| 2023-05-23 | $34.41 | $34.79 | $34.41 | $34.70 | $34.70 | 5,677 |
| 2023-05-22 | $34.69 | $34.69 | $34.67 | $34.69 | $34.69 | 863 |
| 2023-05-19 | $34.59 | $34.75 | $34.59 | $34.63 | $34.63 | 1,130 |
| 2023-05-18 | $34.69 | $34.69 | $34.67 | $34.68 | $34.68 | 932 |
| 2023-05-17 | $34.31 | $34.66 | $34.31 | $34.62 | $34.62 | 1,877 |
| 2023-05-16 | $34.49 | $34.49 | $34.37 | $34.37 | $34.37 | 2,559 |
| 2023-05-15 | $34.62 | $34.62 | $34.39 | $34.52 | $34.52 | 11,992 |
| 2023-05-12 | $34.52 | $34.52 | $34.38 | $34.43 | $34.43 | 11,260 |
| 2023-05-11 | $34.35 | $34.43 | $34.25 | $34.31 | $34.31 | 85,410 |
| 2023-05-10 | $34.49 | $34.64 | $34.44 | $34.45 | $34.45 | 360,337 |
| 2023-05-09 | $34.46 | $34.46 | $34.30 | $34.40 | $34.40 | 4,816 |
| 2023-05-08 | $34.51 | $34.53 | $34.48 | $34.53 | $34.53 | 3,750 |
| 2023-05-05 | $34.59 | $34.59 | $34.45 | $34.46 | $34.46 | 2,076 |
| 2023-05-04 | $34.76 | $34.76 | $34.17 | $34.23 | $34.23 | 29,901 |
| 2023-05-03 | $35.12 | $35.12 | $34.92 | $34.92 | $34.92 | 6,784 |
| 2023-05-02 | $35.13 | $35.16 | $34.98 | $35.11 | $35.11 | 7,451 |
| 2023-05-01 | $35.46 | $35.50 | $35.34 | $35.40 | $35.40 | 25,913 |
| 2023-04-28 | $35.60 | $35.63 | $35.47 | $35.55 | $35.47 | 246,121 |
| 2023-04-27 | $35.48 | $35.82 | $35.39 | $35.54 | $35.45 | 214,237 |
| 2023-04-26 | $35.41 | $35.49 | $35.39 | $35.39 | $35.30 | 4,527 |
| 2023-04-25 | $35.52 | $35.52 | $35.41 | $35.45 | $35.36 | 6,912 |
| 2023-04-24 | $35.57 | $35.60 | $35.52 | $35.56 | $35.47 | 9,012 |
| 2023-04-21 | $35.51 | $35.57 | $35.50 | $35.54 | $35.45 | 2,573 |
| 2023-04-20 | $35.54 | $35.56 | $35.45 | $35.49 | $35.40 | 151,336 |
| 2023-04-19 | $35.39 | $35.53 | $35.39 | $35.49 | $35.40 | 3,284 |
| 2023-04-18 | $35.42 | $35.43 | $35.40 | $35.43 | $35.43 | 2,159 |
| 2023-04-17 | $35.38 | $35.46 | $35.38 | $35.40 | $35.40 | 1,475 |
| 2023-04-14 | $35.36 | $35.40 | $35.33 | $35.39 | $35.39 | 3,541 |
| 2023-04-13 | $35.30 | $35.36 | $35.29 | $35.36 | $35.36 | 2,685 |
| 2023-04-12 | $35.34 | $35.36 | $35.24 | $35.24 | $35.24 | 2,867 |
| 2023-04-11 | $35.21 | $35.27 | $35.21 | $35.27 | $35.27 | 341 |
| 2023-04-10 | $35.06 | $35.15 | $35.05 | $35.08 | $35.08 | 1,787 |
| 2023-04-06 | $35.00 | $35.09 | $35.00 | $35.09 | $35.09 | 519 |
| 2023-04-05 | $35.08 | $35.08 | $35.05 | $35.06 | $35.06 | 1,376 |
| 2023-04-04 | $35.00 | $35.02 | $34.97 | $34.98 | $34.98 | 1,089 |
| 2023-04-03 | $34.89 | $35.00 | $34.89 | $35.00 | $35.00 | 1,042 |
| 2023-03-31 | $35.13 | $35.28 | $35.13 | $35.18 | $34.92 | 8,390 |
| 2023-03-30 | $34.96 | $35.03 | $34.96 | $35.03 | $34.76 | 296 |
| 2023-03-29 | $34.72 | $34.86 | $34.72 | $34.86 | $34.60 | 1,367 |
| 2023-03-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.34 | 68 |
| 2023-03-27 | $34.59 | $34.59 | $34.41 | $34.48 | $34.22 | 478 |
| 2023-03-24 | $34.35 | $34.35 | $34.35 | $34.35 | $34.09 | 154 |
| 2023-03-23 | $34.55 | $34.64 | $34.35 | $34.35 | $34.09 | 2,276 |
| 2023-03-22 | $34.45 | $34.87 | $34.45 | $34.59 | $34.33 | 4,444 |
| 2023-03-21 | $34.44 | $34.47 | $34.30 | $34.44 | $34.18 | 3,453 |
| 2023-03-20 | $34.43 | $34.43 | $34.16 | $34.19 | $33.93 | 1,679 |
| 2023-03-17 | $34.54 | $34.58 | $34.39 | $34.47 | $34.47 | 3,490 |
| 2023-03-16 | $34.60 | $34.82 | $34.60 | $34.82 | $34.82 | 388 |
| 2023-03-15 | $34.61 | $34.65 | $34.41 | $34.49 | $34.49 | 1,604 |
| 2023-03-14 | $36.13 | $36.13 | $34.75 | $34.76 | $34.76 | 2,062 |
| 2023-03-13 | $34.53 | $34.53 | $34.43 | $34.43 | $34.43 | 1,557 |
| 2023-03-10 | $35.54 | $35.77 | $35.27 | $35.32 | $35.32 | 3,439 |
| 2023-03-09 | $36.00 | $36.01 | $35.72 | $35.72 | $35.72 | 753 |
| 2023-03-08 | $36.49 | $36.49 | $36.11 | $36.12 | $36.12 | 1,319 |
| 2023-03-07 | $36.17 | $36.17 | $36.12 | $36.12 | $36.12 | 1,152 |
| 2023-03-06 | $36.26 | $36.30 | $36.24 | $36.27 | $36.27 | 2,115 |
| 2023-03-03 | $36.13 | $36.23 | $36.13 | $36.23 | $36.23 | 764 |
| 2023-03-02 | $36.08 | $36.08 | $36.02 | $36.02 | $36.02 | 1,276 |
| 2023-03-01 | $36.09 | $36.18 | $36.09 | $36.12 | $36.12 | 1,745 |
| 2023-02-28 | $36.26 | $36.34 | $36.14 | $36.34 | $36.24 | 14,328 |
| 2023-02-27 | $36.25 | $36.32 | $36.25 | $36.27 | $36.17 | 8,465 |
| 2023-02-24 | $36.12 | $36.23 | $36.04 | $36.22 | $36.22 | 67,330 |
| 2023-02-23 | $36.06 | $36.31 | $35.98 | $36.31 | $36.31 | 443,182 |
| 2023-02-22 | $35.97 | $36.12 | $35.97 | $36.12 | $36.12 | 10,677 |
| 2023-02-21 | $36.19 | $36.19 | $35.90 | $35.91 | $35.91 | 1,469 |
| 2023-02-17 | $36.40 | $36.40 | $36.32 | $36.37 | $36.37 | 1,864 |
| 2023-02-16 | $36.47 | $36.48 | $36.46 | $36.46 | $36.46 | 4,767 |
| 2023-02-15 | $35.22 | $36.57 | $35.22 | $36.54 | $36.54 | 3,791 |
| 2023-02-14 | $36.60 | $36.60 | $36.56 | $36.56 | $36.56 | 1,016 |
| 2023-02-13 | $36.44 | $36.48 | $36.40 | $36.47 | $36.47 | 1,820 |
| 2023-02-10 | $36.39 | $36.42 | $36.35 | $36.37 | $36.37 | 1,871 |
| 2023-02-09 | $36.55 | $36.55 | $36.40 | $36.42 | $36.42 | 5,248 |
| 2023-02-08 | $36.48 | $36.50 | $36.47 | $36.50 | $36.50 | 1,523 |
| 2023-02-07 | $36.42 | $36.48 | $36.41 | $36.48 | $36.48 | 2,296 |
| 2023-02-06 | $36.71 | $37.00 | $36.52 | $36.52 | $36.52 | 2,978 |
| 2023-02-03 | $36.81 | $36.81 | $36.71 | $36.71 | $36.71 | 2,053 |
| 2023-02-02 | $36.91 | $37.15 | $36.91 | $36.99 | $36.99 | 7,495 |
| 2023-02-01 | $36.77 | $36.84 | $36.74 | $36.84 | $36.84 | 10,165 |
| 2023-01-31 | $36.69 | $36.96 | $36.63 | $36.82 | $36.78 | 49,613 |
| 2023-01-30 | $36.49 | $36.60 | $36.45 | $36.58 | $36.55 | 3,531 |
| 2023-01-27 | $36.55 | $36.72 | $36.48 | $36.58 | $36.55 | 29,543 |
| 2023-01-26 | $36.49 | $36.63 | $36.41 | $36.49 | $36.45 | 465,988 |
| 2023-01-25 | $36.31 | $36.45 | $36.30 | $36.44 | $36.41 | 16,683 |
| 2023-01-24 | $36.37 | $36.44 | $36.37 | $36.44 | $36.40 | 1,126 |
| 2023-01-23 | $36.30 | $36.38 | $36.30 | $36.36 | $36.32 | 518 |
| 2023-01-20 | $36.20 | $36.20 | $36.12 | $36.16 | $36.13 | 1,972 |
| 2023-01-19 | $36.18 | $36.21 | $36.18 | $36.21 | $36.18 | 417 |
| 2023-01-18 | $36.30 | $36.30 | $36.20 | $36.21 | $36.18 | 2,181 |
| 2023-01-17 | $36.03 | $36.15 | $36.02 | $36.11 | $36.08 | 6,178 |
| 2023-01-13 | $35.99 | $36.01 | $35.99 | $36.01 | $35.97 | 1,115 |
| 2023-01-12 | $35.87 | $35.90 | $35.77 | $35.87 | $35.83 | 6,043 |
| 2023-01-11 | $35.72 | $35.74 | $35.69 | $35.72 | $35.68 | 6,672 |
| 2023-01-10 | $35.50 | $35.61 | $35.50 | $35.61 | $35.57 | 3,720 |
| 2023-01-09 | $35.55 | $35.56 | $35.51 | $35.51 | $35.48 | 1,441 |
| 2023-01-06 | $35.38 | $35.59 | $35.38 | $35.45 | $35.41 | 2,130 |
| 2023-01-05 | $34.91 | $35.10 | $34.91 | $35.10 | $35.07 | 671 |
| 2023-01-04 | $34.68 | $34.82 | $34.64 | $34.82 | $34.79 | 1,204 |
| 2023-01-03 | $34.46 | $34.46 | $34.29 | $34.40 | $34.37 | 1,609 |
| 2022-12-30 | $34.34 | $34.35 | $34.24 | $34.27 | $34.24 | 1,437 |
| 2022-12-29 | $34.41 | $34.42 | $34.26 | $34.32 | $34.29 | 1,084 |
| 2022-12-28 | $34.37 | $34.37 | $34.25 | $34.28 | $34.25 | 873 |
| 2022-12-27 | $34.60 | $34.60 | $34.39 | $34.44 | $34.40 | 2,126 |
| 2022-12-23 | $34.62 | $34.68 | $34.51 | $34.61 | $34.61 | 36,656 |
| 2022-12-22 | $33.56 | $34.66 | $33.56 | $34.66 | $34.66 | 1,102 |
| 2022-12-21 | $34.88 | $34.94 | $34.88 | $34.89 | $34.89 | 789 |
| 2022-12-20 | $34.91 | $34.91 | $34.90 | $34.90 | $34.90 | 713 |
| 2022-12-19 | $34.94 | $34.94 | $34.87 | $34.91 | $34.91 | 647 |
| 2022-12-16 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 182 |
| 2022-12-15 | $34.95 | $34.97 | $34.95 | $34.96 | $34.96 | 743 |
| 2022-12-14 | $35.61 | $35.61 | $35.57 | $35.57 | $35.10 | 118 |
| 2022-12-13 | $35.53 | $35.53 | $35.53 | $35.53 | $35.06 | 332 |
| 2022-12-12 | $35.32 | $35.32 | $35.23 | $35.31 | $34.85 | 2,433 |
| 2022-12-09 | $35.53 | $35.53 | $35.35 | $35.47 | $35.00 | 32,131 |
| 2022-12-08 | $35.47 | $35.49 | $35.47 | $35.49 | $35.49 | 272 |
| 2022-12-07 | $35.59 | $35.59 | $35.49 | $35.54 | $35.54 | 1,544 |
| 2022-12-06 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 511 |
| 2022-12-05 | $35.80 | $35.80 | $35.60 | $35.60 | $35.60 | 2,425 |
| 2022-12-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 421 |
| 2022-12-01 | $35.63 | $35.77 | $35.63 | $35.77 | $35.77 | 340 |
| 2022-11-30 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 199 |
| 2022-11-29 | $35.37 | $35.37 | $35.24 | $35.24 | $35.24 | 450 |
| 2022-11-28 | $35.41 | $35.49 | $35.17 | $35.44 | $35.44 | 7,023 |
| 2022-11-25 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 1,332 |
| 2022-11-23 | $35.34 | $35.39 | $35.24 | $35.27 | $35.27 | 2,230 |
| 2022-11-22 | $35.37 | $35.37 | $35.26 | $35.29 | $35.29 | 1,101 |
| 2022-11-21 | $35.21 | $35.27 | $35.21 | $35.26 | $35.26 | 912 |
| 2022-11-18 | $35.16 | $35.30 | $35.16 | $35.25 | $35.25 | 431 |
| 2022-11-17 | $35.25 | $35.26 | $35.22 | $35.22 | $35.22 | 1,789 |
| 2022-11-16 | $35.37 | $35.40 | $35.34 | $35.38 | $35.38 | 856 |
| 2022-11-15 | $35.38 | $35.43 | $35.35 | $35.37 | $35.37 | 936 |
| 2022-11-14 | $35.17 | $35.17 | $35.02 | $35.02 | $35.02 | 930 |
| 2022-11-11 | $35.30 | $35.40 | $35.30 | $35.32 | $35.32 | 574 |
| 2022-11-10 | $34.90 | $35.12 | $34.90 | $35.12 | $35.12 | 354 |
| 2022-11-09 | $34.41 | $34.41 | $34.07 | $34.24 | $34.24 | 1,413 |
| 2022-11-08 | $34.19 | $34.33 | $34.19 | $34.33 | $34.33 | 1,475 |
| 2022-11-07 | $33.89 | $34.07 | $33.89 | $34.07 | $34.07 | 4,948 |
| 2022-11-04 | $33.87 | $33.88 | $33.86 | $33.88 | $33.88 | 447 |
| 2022-11-03 | $34.02 | $34.02 | $33.94 | $33.94 | $33.94 | 1,987 |
| 2022-11-02 | $34.22 | $34.23 | $34.22 | $34.23 | $34.23 | 2,518 |
| 2022-11-01 | $34.22 | $34.25 | $34.22 | $34.25 | $34.25 | 2,172 |
| 2022-10-31 | $34.47 | $34.47 | $34.35 | $34.35 | $34.21 | 1,102 |
| 2022-10-28 | $34.35 | $34.48 | $34.35 | $34.47 | $34.33 | 4,024 |
| 2022-10-27 | $34.38 | $34.38 | $34.33 | $34.33 | $34.19 | 1,792 |
| 2022-10-26 | $34.38 | $34.38 | $34.26 | $34.26 | $34.12 | 356 |
| 2022-10-25 | $34.14 | $34.14 | $34.08 | $34.12 | $33.97 | 1,294 |
| 2022-10-24 | $33.85 | $33.90 | $33.85 | $33.88 | $33.74 | 18,066 |
| 2022-10-21 | $33.77 | $33.81 | $33.77 | $33.79 | $33.65 | 398 |
| 2022-10-20 | $34.19 | $34.19 | $33.95 | $33.95 | $33.81 | 453 |
| 2022-10-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.10 | 195 |
| 2022-10-18 | $34.43 | $34.43 | $34.40 | $34.42 | $34.28 | 1,251 |
| 2022-10-17 | $34.59 | $34.59 | $34.43 | $34.43 | $34.28 | 1,012 |
| 2022-10-14 | $34.42 | $34.43 | $34.29 | $34.34 | $34.20 | 1,599 |
| 2022-10-13 | $34.10 | $34.39 | $34.10 | $34.39 | $34.25 | 385 |
| 2022-10-12 | $34.50 | $34.57 | $34.36 | $34.37 | $34.22 | 2,101 |
| 2022-10-11 | $34.93 | $34.93 | $34.60 | $34.60 | $34.46 | 721 |
| 2022-10-10 | $35.50 | $35.50 | $34.73 | $34.73 | $34.58 | 865 |
| 2022-10-07 | $34.95 | $35.01 | $34.95 | $34.95 | $34.95 | 951 |
| 2022-10-06 | $35.27 | $35.27 | $35.21 | $35.21 | $35.21 | 516 |
| 2022-10-05 | $35.29 | $35.38 | $35.29 | $35.36 | $35.36 | 360 |
| 2022-10-04 | $35.63 | $35.63 | $35.46 | $35.46 | $35.46 | 481 |
| 2022-10-03 | $35.33 | $35.34 | $35.33 | $35.33 | $35.33 | 571 |
| 2022-09-30 | $35.32 | $35.37 | $35.32 | $35.37 | $35.37 | 490 |
| 2022-09-29 | $35.40 | $35.40 | $35.26 | $35.26 | $35.26 | 2,120 |
| 2022-09-28 | $35.22 | $35.41 | $35.22 | $35.41 | $35.41 | 1,524 |
| 2022-09-27 | $35.25 | $35.25 | $35.18 | $35.23 | $35.23 | 990 |
| 2022-09-26 | $35.20 | $35.40 | $34.80 | $35.27 | $35.27 | 2,152 |
| 2022-09-23 | $35.77 | $35.77 | $35.43 | $35.46 | $35.46 | 587 |
| 2022-09-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 486 |
| 2022-09-21 | $35.93 | $36.06 | $35.93 | $36.01 | $36.01 | 666 |
| 2022-09-20 | $36.03 | $36.03 | $35.96 | $36.00 | $36.00 | 2,003 |
| 2022-09-19 | $36.13 | $36.15 | $36.13 | $36.15 | $36.15 | 335 |
| 2022-09-16 | $36.19 | $36.25 | $36.19 | $36.25 | $36.25 | 405 |
| 2022-09-15 | $36.38 | $36.38 | $36.34 | $36.34 | $36.34 | 503 |
| 2022-09-14 | $36.42 | $36.44 | $36.42 | $36.44 | $36.44 | 450 |
| 2022-09-13 | $36.40 | $36.40 | $36.38 | $36.38 | $36.38 | 350 |
| 2022-09-12 | $36.59 | $36.59 | $36.51 | $36.54 | $36.54 | 564 |
| 2022-09-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 607 |
| 2022-09-08 | $36.24 | $36.24 | $36.12 | $36.12 | $36.12 | 538 |
| 2022-09-07 | $36.24 | $36.25 | $36.21 | $36.22 | $36.22 | 679 |
| 2022-09-06 | $36.06 | $36.07 | $36.06 | $36.07 | $36.07 | 385 |
| 2022-09-02 | $36.27 | $36.40 | $36.18 | $36.18 | $36.18 | 596 |
| 2022-09-01 | $36.18 | $36.19 | $36.15 | $36.19 | $36.19 | 760 |
| 2022-08-31 | $36.48 | $36.48 | $36.39 | $36.39 | $36.27 | 2,694 |
| 2022-08-30 | $36.64 | $36.64 | $36.64 | $36.64 | $36.52 | 115 |
| 2022-08-29 | $36.76 | $36.82 | $36.76 | $36.82 | $36.70 | 473 |
| 2022-08-26 | $37.05 | $37.05 | $36.82 | $36.83 | $36.71 | 578 |
| 2022-08-25 | $37.01 | $37.01 | $37.01 | $37.01 | $36.89 | 116 |
| 2022-08-24 | $36.89 | $36.89 | $36.74 | $36.74 | $36.63 | 608 |
| 2022-08-23 | $36.96 | $36.96 | $36.58 | $36.65 | $36.53 | 667 |
| 2022-08-22 | $38.22 | $38.22 | $37.00 | $37.00 | $36.88 | 1,100 |
| 2022-08-19 | $37.37 | $37.37 | $37.20 | $37.31 | $37.18 | 2,310 |
| 2022-08-18 | $37.31 | $37.56 | $37.31 | $37.49 | $37.37 | 928 |
| 2022-08-17 | $37.66 | $37.66 | $37.49 | $37.49 | $37.37 | 3,049 |
| 2022-08-16 | $37.71 | $37.77 | $37.71 | $37.74 | $37.62 | 1,052 |
| 2022-08-15 | $37.76 | $37.84 | $37.76 | $37.80 | $37.68 | 626 |
| 2022-08-12 | $37.65 | $37.70 | $37.65 | $37.70 | $37.58 | 634 |
| 2022-08-11 | $37.73 | $37.73 | $37.53 | $37.59 | $37.46 | 483 |
| 2022-08-10 | $37.64 | $37.64 | $37.57 | $37.62 | $37.50 | 905 |
| 2022-08-09 | $37.60 | $37.60 | $37.39 | $37.47 | $37.35 | 578 |
| 2022-08-08 | $37.75 | $37.75 | $37.68 | $37.68 | $37.56 | 1,464 |
| 2022-08-05 | $37.75 | $37.75 | $37.65 | $37.66 | $37.54 | 835 |
| 2022-08-04 | $37.75 | $37.84 | $37.75 | $37.84 | $37.72 | 389 |
| 2022-08-03 | $37.69 | $37.82 | $37.66 | $37.82 | $37.70 | 533 |
| 2022-08-02 | $37.49 | $37.68 | $37.34 | $37.68 | $37.56 | 2,609 |
| 2022-08-01 | $37.48 | $37.51 | $37.48 | $37.51 | $37.38 | 675 |
| 2022-07-29 | $37.54 | $37.54 | $37.54 | $37.54 | $37.31 | 160 |
| 2022-07-28 | $37.17 | $37.23 | $37.17 | $37.23 | $37.00 | 1,524 |
| 2022-07-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.77 | 208 |
| 2022-07-26 | $36.94 | $36.94 | $36.89 | $36.89 | $36.67 | 828 |
| 2022-07-25 | $36.88 | $36.88 | $36.86 | $36.86 | $36.63 | 560 |
| 2022-07-22 | $36.80 | $36.85 | $36.80 | $36.83 | $36.61 | 4,124 |
| 2022-07-21 | $36.49 | $36.64 | $36.49 | $36.64 | $36.41 | 335 |
| 2022-07-20 | $36.48 | $36.55 | $36.48 | $36.55 | $36.33 | 3,042 |
| 2022-07-19 | $36.45 | $36.45 | $36.40 | $36.40 | $36.18 | 2,129 |
| 2022-07-18 | $36.27 | $36.34 | $36.27 | $36.28 | $36.06 | 1,668 |
| 2022-07-15 | $36.25 | $36.28 | $36.25 | $36.25 | $36.03 | 14,233 |
| 2022-07-14 | $36.12 | $36.13 | $36.12 | $36.13 | $35.91 | 815 |
| 2022-07-13 | $36.11 | $36.17 | $36.08 | $36.15 | $35.93 | 1,128 |
| 2022-07-12 | $36.28 | $36.31 | $36.17 | $36.18 | $35.96 | 1,521 |
| 2022-07-11 | $36.00 | $36.25 | $35.99 | $36.20 | $35.98 | 38,674 |
| 2022-07-08 | $36.14 | $36.14 | $35.99 | $36.12 | $35.90 | 2,395 |
| 2022-07-07 | $36.00 | $36.11 | $36.00 | $36.11 | $35.89 | 205 |
| 2022-07-06 | $36.13 | $36.13 | $36.00 | $36.00 | $35.78 | 215 |
| 2022-07-05 | $35.96 | $36.00 | $35.92 | $36.00 | $35.78 | 1,445 |
| 2022-07-01 | $35.98 | $36.12 | $35.98 | $36.12 | $35.90 | 436 |
| 2022-06-30 | $36.19 | $36.19 | $36.15 | $36.16 | $35.72 | 2,351 |
| 2022-06-29 | $36.16 | $36.19 | $36.09 | $36.19 | $35.75 | 728 |
| 2022-06-28 | $36.20 | $36.20 | $36.10 | $36.12 | $35.69 | 3,912 |
| 2022-06-27 | $36.21 | $36.21 | $36.21 | $36.21 | $35.77 | 329 |
| 2022-06-24 | $36.10 | $36.21 | $36.10 | $36.21 | $35.77 | 1,019 |
| 2022-06-23 | $35.93 | $36.01 | $35.86 | $36.01 | $35.58 | 928 |
| 2022-06-22 | $35.86 | $35.89 | $35.79 | $35.88 | $35.44 | 867 |
| 2022-06-21 | $35.78 | $35.81 | $35.70 | $35.77 | $35.34 | 1,160 |
| 2022-06-17 | $35.20 | $35.62 | $35.20 | $35.58 | $35.15 | 6,849 |
| 2022-06-16 | $35.76 | $35.78 | $35.54 | $35.59 | $35.16 | 3,120 |
| 2022-06-15 | $35.85 | $36.08 | $35.85 | $36.08 | $35.65 | 1,194 |
| 2022-06-14 | $35.84 | $35.84 | $35.47 | $35.60 | $35.17 | 3,173 |
| 2022-06-13 | $36.21 | $36.21 | $35.82 | $35.82 | $35.38 | 25,098 |
| 2022-06-10 | $36.68 | $36.68 | $36.68 | $36.68 | $36.24 | 79 |
| 2022-06-09 | $37.19 | $37.28 | $37.06 | $37.06 | $36.61 | 953 |
| 2022-06-08 | $37.45 | $37.48 | $37.35 | $37.39 | $36.94 | 1,894 |
| 2022-06-07 | $37.31 | $37.49 | $37.31 | $37.49 | $37.04 | 628 |
| 2022-06-06 | $37.50 | $37.50 | $37.37 | $37.42 | $36.97 | 1,736 |
| 2022-06-03 | $37.30 | $37.42 | $37.30 | $37.42 | $36.97 | 1,148 |
| 2022-06-02 | $37.39 | $37.50 | $37.38 | $37.50 | $37.05 | 3,941 |
| 2022-06-01 | $37.33 | $37.46 | $37.33 | $37.43 | $36.98 | 2,269 |
| 2022-05-31 | $37.51 | $37.56 | $37.46 | $37.55 | $36.96 | 1,472 |
| 2022-05-27 | $37.45 | $37.67 | $37.45 | $37.67 | $37.08 | 4,464 |
| 2022-05-26 | $37.22 | $37.22 | $37.11 | $37.16 | $36.58 | 419 |
| 2022-05-25 | $36.55 | $36.94 | $36.55 | $36.91 | $36.33 | 2,125 |
| 2022-05-24 | $36.36 | $36.57 | $36.36 | $36.57 | $35.99 | 1,246 |
| 2022-05-23 | $36.37 | $36.42 | $36.36 | $36.36 | $35.78 | 1,846 |
| 2022-05-20 | $36.25 | $36.33 | $36.21 | $36.33 | $35.76 | 2,053 |
| 2022-05-19 | $36.31 | $36.42 | $36.30 | $36.41 | $35.84 | 1,964 |
| 2022-05-18 | $36.39 | $36.41 | $36.31 | $36.31 | $35.73 | 1,313 |
| 2022-05-17 | $36.61 | $36.63 | $36.59 | $36.59 | $36.01 | 706 |
| 2022-05-16 | $36.52 | $36.68 | $36.44 | $36.61 | $36.03 | 1,785 |
| 2022-05-13 | $36.52 | $36.52 | $36.46 | $36.46 | $35.88 | 2,348 |
| 2022-05-12 | $36.42 | $36.54 | $36.31 | $36.37 | $35.80 | 2,819 |
| 2022-05-11 | $36.67 | $36.67 | $36.44 | $36.44 | $35.87 | 2,156 |
| 2022-05-10 | $36.45 | $36.56 | $36.39 | $36.46 | $35.88 | 1,749 |
| 2022-05-09 | $36.54 | $36.61 | $36.37 | $36.37 | $35.79 | 1,812 |
| 2022-05-06 | $36.77 | $36.81 | $36.74 | $36.78 | $36.20 | 815 |
| 2022-05-05 | $36.93 | $37.07 | $36.85 | $36.99 | $36.41 | 991 |
| 2022-05-04 | $36.89 | $37.33 | $36.89 | $37.33 | $36.74 | 556 |
| 2022-05-03 | $36.90 | $36.98 | $36.83 | $36.87 | $36.29 | 6,946 |
| 2022-05-02 | $37.18 | $37.18 | $36.82 | $36.96 | $36.38 | 2,807 |
| 2022-04-29 | $37.31 | $37.41 | $37.31 | $37.41 | $36.68 | 682 |
| 2022-04-28 | $37.15 | $37.52 | $37.15 | $37.49 | $36.77 | 816 |
| 2022-04-27 | $37.25 | $37.25 | $37.25 | $37.25 | $36.52 | 180 |
| 2022-04-26 | $37.54 | $37.54 | $37.47 | $37.47 | $36.74 | 1,361 |
| 2022-04-25 | $37.57 | $37.63 | $37.52 | $37.63 | $36.90 | 1,409 |
| 2022-04-22 | $37.76 | $37.76 | $37.61 | $37.61 | $36.88 | 1,774 |
| 2022-04-21 | $37.82 | $37.82 | $37.79 | $37.79 | $37.06 | 500 |
| 2022-04-20 | $37.99 | $37.99 | $37.99 | $37.99 | $37.26 | 828 |
| 2022-04-19 | $37.78 | $37.86 | $37.78 | $37.86 | $37.12 | 1,188 |
| 2022-04-18 | $37.95 | $37.95 | $37.84 | $37.88 | $37.15 | 3,500 |
| 2022-04-14 | $37.99 | $37.99 | $37.89 | $37.93 | $37.19 | 2,047 |
| 2022-04-13 | $38.03 | $38.08 | $38.01 | $38.06 | $37.32 | 1,429 |
| 2022-04-12 | $38.12 | $38.12 | $37.94 | $37.98 | $37.24 | 1,318 |
| 2022-04-11 | $37.99 | $38.00 | $37.92 | $37.92 | $37.18 | 1,773 |
| 2022-04-08 | $38.17 | $38.17 | $38.17 | $38.17 | $37.43 | 548 |
| 2022-04-07 | $38.24 | $38.29 | $38.24 | $38.29 | $37.54 | 1,247 |
| 2022-04-06 | $37.95 | $38.21 | $37.95 | $38.21 | $37.47 | 794 |
| 2022-04-05 | $38.43 | $38.47 | $38.18 | $38.18 | $37.44 | 10,977 |
| 2022-04-04 | $38.66 | $38.67 | $38.60 | $38.67 | $37.92 | 2,494 |
| 2022-04-01 | $38.64 | $38.69 | $38.64 | $38.69 | $37.94 | 559 |
| 2022-03-31 | $38.99 | $38.99 | $38.90 | $38.94 | $37.97 | 646 |
| 2022-03-30 | $38.87 | $38.87 | $38.85 | $38.85 | $37.88 | 383 |
| 2022-03-29 | $38.65 | $38.78 | $38.65 | $38.78 | $37.82 | 8,067 |
| 2022-03-28 | $38.50 | $38.50 | $38.46 | $38.50 | $37.54 | 2,033 |
| 2022-03-25 | $38.51 | $38.55 | $38.40 | $38.40 | $37.45 | 1,361 |
| 2022-03-24 | $38.50 | $38.55 | $38.50 | $38.55 | $37.59 | 512 |
| 2022-03-23 | $38.48 | $38.48 | $38.48 | $38.48 | $37.53 | 73 |
| 2022-03-22 | $38.60 | $38.61 | $38.51 | $38.54 | $37.59 | 903 |
| 2022-03-21 | $38.69 | $38.69 | $38.54 | $38.54 | $37.59 | 536 |
| 2022-03-18 | $37.12 | $38.71 | $37.12 | $38.70 | $37.74 | 1,280 |
| 2022-03-17 | $38.47 | $38.52 | $38.34 | $38.52 | $37.57 | 4,344 |
| 2022-03-16 | $38.19 | $38.28 | $38.14 | $38.23 | $37.28 | 5,011 |
| 2022-03-15 | $38.04 | $38.04 | $37.94 | $38.04 | $37.09 | 3,640 |
| 2022-03-14 | $38.10 | $38.10 | $37.77 | $37.77 | $36.83 | 801 |
| 2022-03-11 | $38.32 | $38.32 | $38.18 | $38.18 | $37.24 | 1,626 |
| 2022-03-10 | $38.26 | $38.26 | $38.21 | $38.25 | $37.31 | 1,453 |
| 2022-03-09 | $38.39 | $38.39 | $38.33 | $38.38 | $37.43 | 1,683 |
| 2022-03-08 | $36.11 | $38.25 | $36.11 | $38.13 | $37.19 | 7,231 |
| 2022-03-07 | $38.37 | $38.37 | $38.19 | $38.22 | $37.27 | 2,019 |
| 2022-03-04 | $38.63 | $38.69 | $38.60 | $38.60 | $37.64 | 2,569 |
| 2022-03-03 | $38.87 | $38.91 | $38.78 | $38.78 | $37.82 | 1,253 |
| 2022-03-02 | $38.71 | $38.89 | $38.71 | $38.84 | $37.88 | 974 |
| 2022-03-01 | $38.75 | $38.78 | $38.71 | $38.73 | $37.77 | 2,137 |
| 2022-02-28 | $38.91 | $38.91 | $38.83 | $38.83 | $37.80 | 132,889 |
| 2022-02-25 | $38.59 | $38.83 | $38.59 | $38.83 | $37.81 | 1,941 |
| 2022-02-24 | $38.30 | $38.56 | $38.23 | $38.53 | $37.52 | 1,263 |
| 2022-02-23 | $38.51 | $38.57 | $38.43 | $38.43 | $37.42 | 10,112 |
| 2022-02-22 | $38.58 | $38.63 | $38.41 | $38.54 | $37.53 | 11,213 |
| 2022-02-18 | $38.78 | $38.78 | $38.69 | $38.71 | $37.69 | 1,741 |
| 2022-02-17 | $38.89 | $38.89 | $38.63 | $38.66 | $37.64 | 1,047 |
| 2022-02-16 | $38.82 | $38.82 | $38.82 | $38.82 | $37.80 | 338 |
| 2022-02-15 | $38.75 | $38.76 | $38.68 | $38.68 | $37.66 | 4,179 |
| 2022-02-14 | $38.59 | $38.59 | $38.43 | $38.43 | $37.41 | 820 |
| 2022-02-11 | $38.97 | $38.97 | $38.75 | $38.76 | $37.74 | 2,108 |
| 2022-02-10 | $39.17 | $39.18 | $38.98 | $39.00 | $37.97 | 1,766 |
| 2022-02-09 | $38.76 | $39.32 | $38.76 | $39.26 | $38.22 | 1,892 |
| 2022-02-08 | $39.23 | $39.24 | $39.07 | $39.13 | $38.10 | 10,513 |
| 2022-02-07 | $39.36 | $39.36 | $39.28 | $39.28 | $38.25 | 301 |
| 2022-02-04 | $39.47 | $39.49 | $39.30 | $39.30 | $38.27 | 1,961 |
| 2022-02-03 | $39.58 | $39.59 | $39.53 | $39.53 | $38.49 | 1,535 |
| 2022-02-02 | $39.93 | $39.93 | $39.77 | $39.78 | $38.73 | 2,115 |
| 2022-02-01 | $39.79 | $39.89 | $39.79 | $39.87 | $38.82 | 973 |
| 2022-01-31 | $39.60 | $39.79 | $39.53 | $39.79 | $38.70 | 2,856 |
| 2022-01-28 | $39.23 | $39.50 | $39.23 | $39.50 | $38.42 | 7,847 |
| 2022-01-27 | $39.71 | $39.71 | $39.32 | $39.32 | $38.24 | 775 |
| 2022-01-26 | $40.05 | $40.08 | $39.70 | $39.71 | $38.62 | 1,344 |
| 2022-01-25 | $39.87 | $40.01 | $39.87 | $39.97 | $38.87 | 4,036 |
| 2022-01-24 | $39.96 | $40.05 | $39.79 | $40.05 | $38.96 | 2,706 |
| 2022-01-21 | $40.21 | $40.27 | $40.19 | $40.19 | $39.09 | 45,985 |
| 2022-01-20 | $40.47 | $40.47 | $40.25 | $40.25 | $39.15 | 1,666 |
| 2022-01-19 | $40.40 | $40.40 | $40.40 | $40.40 | $39.29 | 145 |
| 2022-01-18 | $40.46 | $40.50 | $40.36 | $40.36 | $39.26 | 2,069 |
| 2022-01-14 | $40.61 | $40.64 | $40.55 | $40.64 | $39.53 | 611 |
| 2022-01-13 | $40.80 | $40.81 | $40.75 | $40.75 | $39.63 | 839 |
| 2022-01-12 | $40.76 | $40.79 | $40.76 | $40.79 | $39.67 | 545 |
| 2022-01-11 | $40.69 | $40.82 | $40.69 | $40.76 | $39.64 | 783 |
| 2022-01-10 | $40.60 | $40.60 | $40.40 | $40.52 | $39.41 | 1,158 |
| 2022-01-07 | $40.55 | $40.59 | $40.55 | $40.59 | $39.48 | 1,339 |
| 2022-01-06 | $40.48 | $40.64 | $40.38 | $40.64 | $39.52 | 3,503 |
| 2022-01-05 | $40.60 | $40.60 | $40.48 | $40.48 | $39.38 | 272 |
| 2022-01-04 | $40.96 | $40.96 | $40.86 | $40.86 | $39.74 | 1,053 |
| 2022-01-03 | $41.12 | $41.12 | $41.02 | $41.02 | $39.90 | 495 |
| 2021-12-31 | $41.19 | $41.23 | $41.19 | $41.22 | $40.09 | 2,178 |
| 2021-12-30 | $41.18 | $41.18 | $41.08 | $41.08 | $39.96 | 2,514 |
| 2021-12-29 | $41.03 | $41.10 | $40.95 | $41.02 | $39.90 | 15,745 |
| 2021-12-28 | $40.94 | $41.02 | $40.88 | $40.99 | $39.87 | 937 |
| 2021-12-27 | $40.90 | $40.90 | $40.88 | $40.88 | $39.77 | 916 |
| 2021-12-23 | $40.82 | $40.95 | $40.82 | $40.89 | $39.77 | 3,159 |
| 2021-12-22 | $40.80 | $40.85 | $40.80 | $40.85 | $39.74 | 343 |
| 2021-12-21 | $40.60 | $40.68 | $40.60 | $40.65 | $39.54 | 2,851 |
| 2021-12-20 | $40.51 | $40.54 | $40.49 | $40.49 | $39.39 | 3,074 |
| 2021-12-17 | $40.69 | $40.69 | $40.65 | $40.66 | $39.55 | 3,415 |
| 2021-12-16 | $40.65 | $40.77 | $40.60 | $40.66 | $39.55 | 2,146 |
| 2021-12-15 | $40.71 | $40.88 | $40.71 | $40.86 | $39.44 | 3,244 |
| 2021-12-14 | $40.73 | $40.73 | $40.67 | $40.68 | $39.27 | 3,041 |
| 2021-12-13 | $40.87 | $40.87 | $40.82 | $40.82 | $39.40 | 2,763 |
| 2021-12-10 | $41.50 | $41.50 | $40.80 | $40.84 | $39.42 | 1,980 |
| 2021-12-09 | $40.80 | $40.82 | $40.80 | $40.82 | $39.41 | 2,212 |
| 2021-12-08 | $40.82 | $40.91 | $40.82 | $40.84 | $39.43 | 1,314 |
| 2021-12-07 | $40.62 | $40.99 | $40.55 | $40.84 | $39.43 | 4,659 |
| 2021-12-06 | $40.59 | $40.72 | $40.59 | $40.67 | $39.25 | 2,127 |
| 2021-12-03 | $40.62 | $40.62 | $40.51 | $40.52 | $39.11 | 1,006 |
| 2021-12-02 | $40.57 | $40.60 | $40.57 | $40.60 | $39.19 | 324 |
| 2021-12-01 | $40.63 | $40.63 | $40.51 | $40.52 | $39.11 | 2,319 |
| 2021-11-30 | $40.72 | $40.78 | $40.57 | $40.59 | $39.05 | 1,838 |
| 2021-11-29 | $40.75 | $40.75 | $40.73 | $40.73 | $39.19 | 355 |
| 2021-11-26 | $40.78 | $40.78 | $40.71 | $40.72 | $39.17 | 563 |
| 2021-11-24 | $40.86 | $41.00 | $40.86 | $40.92 | $39.37 | 892 |
| 2021-11-23 | $41.50 | $41.50 | $40.89 | $40.89 | $39.34 | 505 |
| 2021-11-22 | $41.11 | $41.11 | $40.98 | $40.98 | $39.42 | 715 |
| 2021-11-19 | $41.13 | $41.13 | $41.03 | $41.10 | $39.54 | 1,929 |
| 2021-11-18 | $41.15 | $41.15 | $41.11 | $41.12 | $39.56 | 2,171 |
| 2021-11-17 | $41.18 | $41.19 | $41.14 | $41.14 | $39.58 | 1,906 |
| 2021-11-16 | $41.23 | $41.26 | $41.13 | $41.13 | $39.57 | 1,677 |
| 2021-11-15 | $40.82 | $41.20 | $40.82 | $41.13 | $39.57 | 390 |
| 2021-11-12 | $41.29 | $41.34 | $41.27 | $41.27 | $39.70 | 6,325 |
| 2021-11-11 | $41.33 | $41.33 | $41.27 | $41.27 | $39.70 | 1,870 |
| 2021-11-10 | $41.56 | $41.56 | $41.29 | $41.29 | $39.73 | 2,926 |
| 2021-11-09 | $41.69 | $41.69 | $41.59 | $41.61 | $40.03 | 1,908 |
| 2021-11-08 | $41.70 | $41.70 | $41.67 | $41.67 | $40.09 | 280 |
| 2021-11-05 | $41.71 | $41.71 | $41.64 | $41.67 | $40.09 | 876 |
| 2021-11-04 | $41.29 | $41.69 | $41.29 | $41.66 | $40.08 | 2,928 |
| 2021-11-03 | $41.72 | $41.72 | $41.68 | $41.68 | $40.10 | 1,366 |
| 2021-11-02 | $41.63 | $41.66 | $41.63 | $41.66 | $40.08 | 459 |
| 2021-11-01 | $41.54 | $41.61 | $41.48 | $41.58 | $40.00 | 16,742 |
| 2021-10-29 | $41.76 | $41.76 | $41.59 | $41.71 | $39.98 | 1,829 |
| 2021-10-28 | $41.57 | $41.60 | $41.55 | $41.58 | $39.86 | 2,043 |
| 2021-10-27 | $41.55 | $41.55 | $41.52 | $41.52 | $39.80 | 783 |
| 2021-10-26 | $41.58 | $41.58 | $41.54 | $41.57 | $39.84 | 1,722 |
| 2021-10-25 | $41.52 | $41.52 | $41.51 | $41.51 | $39.79 | 373 |
| 2021-10-22 | $41.57 | $41.57 | $41.47 | $41.47 | $39.75 | 269 |
| 2021-10-21 | $41.53 | $41.53 | $41.49 | $41.49 | $39.77 | 351 |
| 2021-10-20 | $41.43 | $41.47 | $41.43 | $41.47 | $39.75 | 366 |
| 2021-10-19 | $41.33 | $41.33 | $41.27 | $41.29 | $39.58 | 5,539 |
| 2021-10-18 | $41.69 | $41.69 | $41.20 | $41.24 | $39.53 | 3,985 |
| 2021-10-15 | $41.37 | $41.37 | $41.27 | $41.27 | $39.56 | 235 |
| 2021-10-14 | $41.23 | $41.31 | $41.20 | $41.27 | $39.56 | 1,486 |
| 2021-10-13 | $40.93 | $41.05 | $40.93 | $41.05 | $39.35 | 3,224 |
| 2021-10-12 | $40.90 | $40.93 | $40.88 | $40.93 | $39.23 | 18,324 |
| 2021-10-11 | $40.95 | $40.95 | $40.89 | $40.89 | $39.19 | 535 |
| 2021-10-08 | $40.96 | $40.96 | $40.84 | $40.86 | $39.17 | 948 |
| 2021-10-07 | $40.97 | $41.01 | $40.86 | $40.90 | $39.21 | 17,342 |
| 2021-10-06 | $40.70 | $40.82 | $40.65 | $40.82 | $39.13 | 21,991 |
| 2021-10-05 | $40.76 | $40.83 | $40.69 | $40.73 | $39.04 | 25,778 |
| 2021-10-04 | $41.05 | $41.05 | $40.72 | $40.76 | $39.07 | 16,295 |
| 2021-10-01 | $40.97 | $41.14 | $40.97 | $41.13 | $39.43 | 57,923 |
| 2021-09-30 | $41.30 | $41.30 | $41.08 | $41.24 | $39.36 | 165,270 |
| 2021-09-29 | $41.13 | $41.29 | $41.12 | $41.26 | $39.38 | 1,803 |
| 2021-09-28 | $41.07 | $41.17 | $40.94 | $41.06 | $39.19 | 1,762 |
| 2021-09-27 | $41.47 | $41.53 | $41.35 | $41.35 | $39.47 | 1,362 |
| 2021-09-24 | $41.48 | $41.51 | $41.48 | $41.50 | $39.61 | 2,585 |
| 2021-09-23 | $41.83 | $41.83 | $41.60 | $41.60 | $39.70 | 2,973 |
| 2021-09-22 | $41.51 | $41.69 | $41.51 | $41.67 | $39.77 | 1,502 |
| 2021-09-21 | $41.37 | $41.50 | $41.37 | $41.46 | $39.57 | 1,566 |
| 2021-09-20 | $41.45 | $41.45 | $41.35 | $41.35 | $39.47 | 813 |
| 2021-09-17 | $41.90 | $41.90 | $41.67 | $41.67 | $39.77 | 4,350 |
| 2021-09-16 | $41.71 | $41.82 | $41.61 | $41.77 | $39.86 | 6,397 |
| 2021-09-15 | $41.61 | $41.75 | $41.61 | $41.67 | $39.77 | 1,945 |
| 2021-09-14 | $41.68 | $41.68 | $41.45 | $41.51 | $39.62 | 4,256 |
| 2021-09-13 | $41.62 | $41.70 | $41.56 | $41.62 | $39.72 | 3,319 |
| 2021-09-10 | $41.86 | $41.86 | $41.68 | $41.68 | $39.78 | 7,839 |
| 2021-09-09 | $41.76 | $41.81 | $41.65 | $41.81 | $39.91 | 5,206 |
| 2021-09-08 | $41.72 | $41.75 | $41.61 | $41.69 | $39.79 | 5,789 |
| 2021-09-07 | $41.69 | $41.78 | $41.69 | $41.69 | $39.79 | 2,002 |
| 2021-09-03 | $41.87 | $41.90 | $41.83 | $41.83 | $39.92 | 3,479 |
| 2021-09-02 | $41.86 | $41.86 | $41.83 | $41.83 | $39.92 | 1,887 |
| 2021-09-01 | $41.72 | $41.81 | $41.65 | $41.73 | $39.83 | 22,352 |
| 2021-08-31 | $41.58 | $41.73 | $41.58 | $41.65 | $39.66 | 1,744 |
| 2021-08-30 | $41.71 | $41.81 | $41.67 | $41.70 | $39.70 | 2,784 |
| 2021-08-27 | $41.64 | $41.68 | $41.59 | $41.67 | $39.68 | 86,059 |
| 2021-08-26 | $41.62 | $41.64 | $41.50 | $41.52 | $39.54 | 201,411 |
| 2021-08-25 | $41.67 | $41.67 | $41.61 | $41.61 | $39.62 | 3,378 |
| 2021-08-24 | $41.65 | $41.65 | $41.58 | $41.58 | $39.60 | 42,099 |
| 2021-08-23 | $41.58 | $41.58 | $41.52 | $41.52 | $39.54 | 761 |
| 2021-08-20 | $41.50 | $41.50 | $41.48 | $41.48 | $39.50 | 369 |
| 2021-08-19 | $41.50 | $41.50 | $41.31 | $41.34 | $39.36 | 1,032 |
| 2021-08-18 | $41.53 | $41.53 | $41.50 | $41.51 | $39.53 | 1,558 |
| 2021-08-17 | $41.66 | $41.66 | $41.50 | $41.56 | $39.57 | 1,006 |
| 2021-08-16 | $41.65 | $41.72 | $41.65 | $41.66 | $39.67 | 531 |
| 2021-08-13 | $41.53 | $41.68 | $41.53 | $41.64 | $39.65 | 1,361 |
| 2021-08-12 | $41.54 | $41.54 | $41.49 | $41.50 | $39.51 | 572 |
| 2021-08-11 | $41.46 | $41.52 | $41.46 | $41.46 | $39.48 | 1,315 |
| 2021-08-10 | $41.68 | $41.68 | $41.29 | $41.43 | $39.44 | 4,112 |
| 2021-08-09 | $41.72 | $41.72 | $41.56 | $41.56 | $39.57 | 3,051 |
| 2021-08-06 | $41.73 | $41.75 | $41.72 | $41.75 | $39.75 | 728 |
| 2021-08-05 | $41.69 | $41.72 | $41.69 | $41.72 | $39.73 | 414 |
| 2021-08-04 | $41.62 | $41.66 | $41.62 | $41.66 | $39.66 | 395 |
| 2021-08-03 | $41.60 | $41.65 | $41.60 | $41.65 | $39.66 | 1,479 |
| 2021-08-02 | $41.59 | $41.59 | $41.59 | $41.59 | $39.60 | 22 |
| 2021-07-30 | $41.57 | $41.72 | $41.57 | $41.72 | $39.56 | 563 |
| 2021-07-29 | $41.58 | $41.58 | $41.58 | $41.58 | $39.43 | 89 |
| 2021-07-28 | $41.42 | $41.46 | $41.42 | $41.46 | $39.31 | 672 |
| 2021-07-27 | $41.39 | $41.40 | $41.39 | $41.40 | $39.26 | 1,110 |
| 2021-07-26 | $41.53 | $41.53 | $41.46 | $41.46 | $39.31 | 451 |
| 2021-07-23 | $41.50 | $41.50 | $41.42 | $41.42 | $39.28 | 790 |
| 2021-07-22 | $41.40 | $41.41 | $41.34 | $41.34 | $39.21 | 497 |
| 2021-07-21 | $41.32 | $41.32 | $41.32 | $41.32 | $39.18 | 5 |
| 2021-07-20 | $41.33 | $41.33 | $41.31 | $41.31 | $39.17 | 275 |
| 2021-07-19 | $41.23 | $41.23 | $41.07 | $41.10 | $38.98 | 4,324 |
| 2021-07-16 | $41.34 | $41.34 | $41.33 | $41.33 | $39.19 | 603 |
| 2021-07-15 | $41.42 | $41.42 | $41.37 | $41.37 | $39.23 | 381 |
| 2021-07-14 | $41.30 | $41.37 | $41.30 | $41.37 | $39.23 | 299 |
| 2021-07-13 | $41.59 | $41.59 | $41.35 | $41.35 | $39.21 | 260 |
| 2021-07-12 | $41.50 | $41.56 | $41.50 | $41.52 | $39.38 | 790 |
| 2021-07-09 | $41.39 | $41.49 | $41.37 | $41.49 | $39.34 | 996 |
| 2021-07-08 | $41.47 | $41.48 | $41.43 | $41.43 | $39.29 | 1,466 |
| 2021-07-07 | $41.59 | $41.59 | $41.50 | $41.54 | $39.39 | 919 |
| 2021-07-06 | $41.44 | $41.50 | $41.44 | $41.48 | $39.33 | 3,499 |
| 2021-07-02 | $41.43 | $41.46 | $41.41 | $41.46 | $39.31 | 802 |
| 2021-07-01 | $41.46 | $41.46 | $41.34 | $41.39 | $39.25 | 4,689 |
| 2021-06-30 | $41.49 | $41.55 | $41.49 | $41.55 | $39.22 | 367 |
| 2021-06-29 | $41.52 | $41.52 | $41.44 | $41.44 | $39.11 | 1,660 |
| 2021-06-28 | $41.41 | $41.45 | $41.41 | $41.44 | $39.11 | 359 |
| 2021-06-25 | $41.56 | $41.56 | $41.41 | $41.41 | $39.09 | 8,322 |
| 2021-06-24 | $41.59 | $41.59 | $41.42 | $41.48 | $39.15 | 1,482 |
| 2021-06-23 | $41.46 | $41.46 | $41.46 | $41.46 | $39.13 | 341 |
| 2021-06-22 | $41.26 | $41.43 | $41.26 | $41.43 | $39.10 | 680 |
| 2021-06-21 | $41.22 | $41.30 | $41.20 | $41.30 | $38.99 | 941 |
| 2021-06-18 | $41.29 | $41.29 | $41.19 | $41.23 | $38.91 | 2,361 |
| 2021-06-17 | $41.26 | $41.37 | $41.23 | $41.34 | $39.02 | 1,236 |
| 2021-06-16 | $41.26 | $41.26 | $41.26 | $41.26 | $38.94 | 182 |
| 2021-06-15 | $41.49 | $41.49 | $41.27 | $41.32 | $39.00 | 451 |
| 2021-06-14 | $41.33 | $41.34 | $41.22 | $41.30 | $38.98 | 957 |
| 2021-06-11 | $41.20 | $41.20 | $41.20 | $41.20 | $38.89 | 821 |
| 2021-06-10 | $41.17 | $41.25 | $41.17 | $41.25 | $38.93 | 769 |
| 2021-06-09 | $41.23 | $41.23 | $41.18 | $41.19 | $38.88 | 293 |
| 2021-06-08 | $41.14 | $41.14 | $41.12 | $41.12 | $38.81 | 552 |
| 2021-06-07 | $41.20 | $41.20 | $41.11 | $41.11 | $38.81 | 2,440 |
| 2021-06-04 | $41.22 | $41.22 | $41.07 | $41.15 | $38.84 | 1,932 |
| 2021-06-03 | $41.08 | $41.11 | $41.08 | $41.11 | $38.80 | 5,249 |
| 2021-06-02 | $41.09 | $41.09 | $41.09 | $41.09 | $38.78 | 241 |
| 2021-06-01 | $41.04 | $41.04 | $41.02 | $41.02 | $38.71 | 211 |
| 2021-05-28 | $40.99 | $41.06 | $40.95 | $40.97 | $38.57 | 829 |
| 2021-05-27 | $40.92 | $40.92 | $40.85 | $40.91 | $38.51 | 1,206 |
| 2021-05-26 | $40.89 | $40.89 | $40.89 | $40.89 | $38.50 | 319 |
| 2021-05-25 | $40.91 | $40.91 | $40.91 | $40.91 | $38.51 | 96 |
| 2021-05-24 | $41.00 | $41.00 | $40.85 | $40.97 | $38.57 | 1,621 |
| 2021-05-21 | $40.80 | $40.83 | $40.72 | $40.83 | $38.44 | 399 |
| 2021-05-20 | $40.77 | $40.77 | $40.77 | $40.77 | $38.38 | 110 |
| 2021-05-19 | $40.56 | $40.57 | $40.44 | $40.57 | $38.19 | 1,469 |
| 2021-05-18 | $40.68 | $40.68 | $40.61 | $40.61 | $38.23 | 2,951 |
| 2021-05-17 | $40.62 | $40.62 | $40.60 | $40.60 | $38.22 | 661 |
| 2021-05-14 | $40.57 | $40.67 | $40.57 | $40.65 | $38.27 | 501 |
| 2021-05-13 | $40.48 | $40.48 | $40.42 | $40.42 | $38.05 | 407 |
| 2021-05-12 | $40.65 | $40.65 | $40.24 | $40.24 | $37.88 | 1,441 |
| 2021-05-11 | $40.67 | $40.67 | $40.67 | $40.67 | $38.29 | 711 |
| 2021-05-10 | $41.00 | $41.00 | $40.91 | $40.91 | $38.51 | 172 |
| 2021-05-07 | $40.98 | $40.99 | $40.98 | $40.99 | $38.59 | 360 |
| 2021-05-06 | $40.80 | $40.80 | $40.77 | $40.78 | $38.39 | 3,295 |
| 2021-05-05 | $40.92 | $40.92 | $40.81 | $40.81 | $38.42 | 1,577 |
| 2021-05-04 | $40.88 | $40.91 | $40.87 | $40.87 | $38.47 | 1,430 |
| 2021-05-03 | $40.94 | $40.94 | $40.94 | $40.94 | $38.54 | 75 |
| 2021-04-30 | $41.14 | $41.14 | $40.92 | $40.92 | $38.39 | 1,111 |
| 2021-04-29 | $41.10 | $41.13 | $41.10 | $41.13 | $38.59 | 459 |
| 2021-04-28 | $41.22 | $41.22 | $41.16 | $41.16 | $38.62 | 5,718 |
| 2021-04-27 | $41.25 | $41.25 | $41.19 | $41.19 | $38.65 | 592 |
| 2021-04-26 | $41.26 | $41.30 | $41.26 | $41.30 | $38.75 | 625 |
| 2021-04-23 | $41.10 | $41.17 | $41.10 | $41.17 | $38.63 | 739 |
| 2021-04-22 | $41.00 | $41.09 | $41.00 | $41.04 | $38.51 | 1,709 |
| 2021-04-21 | $41.01 | $41.01 | $41.01 | $41.01 | $38.48 | 453 |
| 2021-04-20 | $41.03 | $41.03 | $40.88 | $40.93 | $38.41 | 490 |
| 2021-04-19 | $40.99 | $40.99 | $40.98 | $40.98 | $38.45 | 417 |
| 2021-04-16 | $41.09 | $41.09 | $41.03 | $41.08 | $38.55 | 511 |
| 2021-04-15 | $40.90 | $41.03 | $40.88 | $41.03 | $38.49 | 858 |
| 2021-04-14 | $40.97 | $40.97 | $40.90 | $40.90 | $38.38 | 876 |
| 2021-04-13 | $40.88 | $40.94 | $40.88 | $40.94 | $38.41 | 352 |
| 2021-04-12 | $40.89 | $40.95 | $40.89 | $40.91 | $38.38 | 586 |
| 2021-04-09 | $40.86 | $40.94 | $40.86 | $40.92 | $38.39 | 1,329 |
| 2021-04-08 | $40.93 | $40.93 | $40.85 | $40.92 | $38.39 | 1,538 |
| 2021-04-07 | $40.88 | $40.93 | $40.88 | $40.90 | $38.38 | 1,635 |
| 2021-04-06 | $40.91 | $40.93 | $40.88 | $40.92 | $38.39 | 565 |
| 2021-04-05 | $40.77 | $40.83 | $40.72 | $40.83 | $38.31 | 1,295 |
| 2021-04-01 | $40.66 | $40.66 | $40.66 | $40.66 | $38.15 | 48 |
| 2021-03-31 | $40.68 | $40.69 | $40.63 | $40.63 | $37.92 | 526 |
| 2021-03-30 | $40.45 | $40.48 | $40.45 | $40.48 | $37.78 | 2,028 |
| 2021-03-29 | $40.46 | $40.55 | $40.46 | $40.46 | $37.76 | 2,747 |
| 2021-03-26 | $40.55 | $40.55 | $40.54 | $40.54 | $37.83 | 270 |
| 2021-03-25 | $40.41 | $40.44 | $40.38 | $40.42 | $37.73 | 974 |
| 2021-03-24 | $40.44 | $40.44 | $40.43 | $40.43 | $37.73 | 197 |
| 2021-03-23 | $40.43 | $40.43 | $40.31 | $40.31 | $37.62 | 273 |
| 2021-03-22 | $40.42 | $40.42 | $40.39 | $40.39 | $37.69 | 728 |
| 2021-03-19 | $40.17 | $40.38 | $40.17 | $40.38 | $37.68 | 908 |
| 2021-03-18 | $40.34 | $40.43 | $40.11 | $40.11 | $37.44 | 3,832 |
| 2021-03-17 | $40.57 | $40.57 | $40.57 | $40.57 | $37.86 | 522 |
| 2021-03-16 | $40.56 | $40.62 | $40.56 | $40.62 | $37.91 | 412 |
| 2021-03-15 | $40.41 | $40.59 | $40.41 | $40.54 | $37.84 | 1,460 |
| 2021-03-12 | $40.16 | $40.28 | $40.16 | $40.28 | $37.59 | 344 |
| 2021-03-11 | $40.38 | $40.41 | $40.38 | $40.39 | $37.70 | 1,584 |
| 2021-03-10 | $40.18 | $40.18 | $40.16 | $40.16 | $37.48 | 1,513 |
| 2021-03-09 | $40.00 | $40.09 | $40.00 | $40.09 | $37.41 | 663 |
| 2021-03-08 | $39.94 | $39.94 | $39.87 | $39.87 | $37.21 | 523 |
| 2021-03-05 | $39.67 | $39.89 | $39.65 | $39.89 | $37.23 | 1,295 |
| 2021-03-04 | $39.78 | $39.97 | $39.58 | $39.69 | $37.04 | 1,194 |
| 2021-03-03 | $39.90 | $40.01 | $39.82 | $39.88 | $37.22 | 1,288 |
| 2021-03-02 | $39.90 | $40.01 | $39.90 | $39.92 | $37.26 | 642 |
| 2021-03-01 | $39.85 | $39.93 | $39.83 | $39.83 | $37.17 | 238,044 |
| 2021-02-26 | $39.50 | $39.55 | $39.41 | $39.55 | $36.91 | 679 |
| 2021-02-25 | $39.33 | $39.36 | $39.33 | $39.36 | $36.73 | 3,302 |
| 2021-02-24 | $39.67 | $39.67 | $39.67 | $39.67 | $37.02 | 8 |
| 2021-02-23 | $39.80 | $39.80 | $39.76 | $39.76 | $37.10 | 379 |
| 2021-02-22 | $39.82 | $39.82 | $39.82 | $39.82 | $37.16 | 1,250 |
| 2021-02-19 | $40.04 | $40.09 | $39.96 | $39.96 | $37.29 | 1,250 |
| 2021-02-18 | $39.98 | $40.06 | $39.91 | $40.06 | $37.39 | 60,251 |
American Century Quality Preferred ETF (QPFF) News Headlines
Recent American Century Quality Preferred ETF (QPFF) News
Similar Companies to American Century Quality Preferred ETF (QPFF) 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 | -- | -- | -- |