BNY Mellon Core Bond ETF (BKAG) Exchange: NYSE ARCA

  1. Overview
  2. BNY Mellon Core Bond ETF (BKAG)

Data as of May 2, 2025

$41.63 ($-0.13) -0.31%

BNY Mellon Core Bond ETF - Daily Information
Click for more stock information on BNY Mellon Core Bond ETF.
Daily Information Data
Date May 2, 2025
Open $41.82
Previous Close $41.63
High $41.90
Low $41.61
Adjusted Open $41.82
Previous Adjusted Close $41.63
Adjusted High $41.90
Adjusted Low $41.61

About BNY Mellon Core Bond ETF (BKAG)

BNY Mellon Core Bond

Invest in BNY Mellon Core Bond ETF (BKAG)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BNY Mellon Core Bond ETF (BKAG)

Date Open High Low Close Adj.Close Volume
2025-04-17 $41.82 $41.90 $41.61 $41.63 $41.63 68,522
2025-04-16 $41.63 $41.79 $41.57 $41.76 $41.76 100,132
2025-04-15 $41.52 $41.72 $41.52 $41.63 $41.63 110,976
2025-04-14 $41.39 $41.59 $41.39 $41.52 $41.52 214,928
2025-04-11 $41.25 $41.37 $40.90 $41.32 $41.32 140,664
2025-04-10 $41.57 $41.70 $41.29 $41.29 $41.29 53,849
2025-04-09 $41.24 $41.65 $41.03 $41.63 $41.63 300,031
2025-04-08 $41.71 $41.88 $41.51 $41.51 $41.51 181,513
2025-04-07 $42.28 $42.30 $41.61 $41.83 $41.83 167,986
2025-04-04 $42.44 $42.60 $42.18 $42.28 $42.28 2,082,076
2025-04-03 $42.37 $42.43 $42.29 $42.29 $42.29 223,823
2025-04-02 $42.23 $42.23 $41.99 $42.08 $42.08 114,317
2025-04-01 $42.07 $42.21 $42.07 $42.13 $42.13 110,188
2025-03-31 $42.23 $42.23 $42.02 $42.13 $41.99 165,454
2025-03-28 $41.93 $42.05 $41.93 $42.03 $41.89 139,734
2025-03-27 $41.79 $41.82 $41.75 $41.80 $41.66 55,118
2025-03-26 $41.88 $41.88 $41.78 $41.80 $41.66 111,221
2025-03-25 $41.80 $41.95 $41.80 $41.88 $41.74 133,545
2025-03-24 $41.98 $41.98 $41.85 $41.86 $41.72 165,010
2025-03-21 $42.16 $42.16 $42.03 $42.03 $42.03 182,479
2025-03-20 $42.23 $42.23 $42.05 $42.12 $42.12 128,487
2025-03-19 $41.89 $42.06 $41.86 $42.02 $42.02 83,111
2025-03-18 $41.94 $41.98 $41.84 $41.94 $41.94 229,721
2025-03-17 $41.92 $41.99 $41.87 $41.87 $41.87 79,348
2025-03-14 $41.92 $41.92 $41.81 $41.81 $41.81 82,722
2025-03-13 $41.75 $41.94 $41.70 $41.91 $41.91 89,165
2025-03-12 $41.79 $41.89 $41.77 $41.79 $41.79 147,766
2025-03-11 $42.06 $42.40 $41.88 $41.93 $41.93 106,970
2025-03-10 $42.05 $42.12 $42.00 $42.07 $42.07 171,029
2025-03-07 $42.10 $42.10 $41.83 $41.90 $41.90 155,285
2025-03-06 $41.93 $41.99 $41.80 $41.89 $41.89 139,109
2025-03-05 $42.14 $42.19 $41.93 $41.94 $41.94 173,103
2025-03-04 $42.28 $42.30 $42.06 $42.11 $42.11 397,109
2025-03-03 $42.04 $42.22 $41.98 $42.22 $42.22 239,608
2025-02-28 $42.14 $42.27 $42.10 $42.27 $42.13 273,328
2025-02-27 $42.00 $42.09 $42.00 $42.06 $41.92 96,686
2025-02-26 $42.07 $42.14 $41.99 $42.11 $41.97 240,485
2025-02-25 $42.00 $42.06 $41.97 $42.05 $41.91 329,143
2025-02-24 $41.69 $41.81 $41.69 $41.79 $41.65 183,086
2025-02-21 $41.61 $41.75 $41.58 $41.74 $41.74 162,876
2025-02-20 $41.51 $41.56 $41.51 $41.55 $41.55 215,727
2025-02-19 $41.35 $41.48 $41.35 $41.46 $41.46 159,937
2025-02-18 $41.56 $41.56 $41.40 $41.40 $41.40 86,086
2025-02-14 $41.63 $41.66 $41.57 $41.57 $41.57 76,241
2025-02-13 $41.34 $41.47 $41.34 $41.47 $41.47 160,017
2025-02-12 $41.18 $41.22 $41.13 $41.21 $41.21 212,152
2025-02-11 $41.40 $41.44 $41.37 $41.40 $41.40 255,383
2025-02-10 $41.51 $41.56 $41.46 $41.47 $41.47 79,138
2025-02-07 $41.90 $41.90 $41.45 $41.47 $41.47 176,882
2025-02-06 $41.59 $41.66 $41.56 $41.61 $41.61 143,399
2025-02-05 $41.56 $41.69 $41.55 $41.63 $41.63 354,580
2025-02-04 $41.44 $41.44 $41.26 $41.41 $41.41 165,430
2025-02-03 $41.45 $41.50 $41.30 $41.39 $41.39 117,416
2025-01-31 $41.54 $41.60 $41.40 $41.46 $41.46 125,838
2025-01-30 $41.54 $41.58 $41.51 $41.54 $41.54 202,077
2025-01-29 $41.57 $41.58 $41.40 $41.50 $41.50 167,945
2025-01-28 $41.48 $41.52 $41.42 $41.52 $41.52 118,646
2025-01-27 $41.43 $41.54 $41.43 $41.52 $41.52 143,674
2025-01-24 $41.22 $41.34 $41.21 $41.32 $41.32 135,704
2025-01-23 $41.20 $41.25 $41.19 $41.23 $41.23 202,016
2025-01-22 $41.35 $41.37 $41.28 $41.29 $41.29 172,994
2025-01-21 $41.39 $41.45 $41.30 $41.37 $41.37 740,772
2025-01-17 $41.31 $41.34 $41.26 $41.27 $41.27 381,226
2025-01-16 $41.29 $41.29 $41.09 $41.29 $41.29 142,714
2025-01-15 $41.17 $41.21 $41.09 $41.17 $41.17 1,544,323
2025-01-14 $40.86 $40.86 $40.75 $40.80 $40.80 103,936
2025-01-13 $40.82 $40.82 $40.74 $40.77 $40.77 100,665
2025-01-10 $40.89 $40.95 $40.81 $40.85 $40.85 750,274
2025-01-08 $40.97 $41.15 $40.96 $41.00 $41.00 82,403
2025-01-07 $41.22 $41.22 $40.98 $41.02 $41.02 70,478
2025-01-06 $41.17 $41.19 $41.11 $41.16 $41.16 104,321
2025-01-03 $41.28 $41.31 $41.18 $41.21 $41.21 110,896
2025-01-02 $41.32 $41.37 $41.19 $41.26 $41.26 86,207
2024-12-31 $41.35 $41.37 $41.21 $41.22 $41.22 150,399
2024-12-30 $41.29 $41.33 $41.28 $41.28 $41.28 524,507
2024-12-27 $41.00 $41.25 $41.00 $41.15 $41.15 239,018
2024-12-26 $41.17 $41.40 $41.17 $41.38 $41.22 74,443
2024-12-24 $41.19 $42.91 $41.18 $41.34 $41.18 56,901
2024-12-23 $41.41 $41.41 $41.27 $41.32 $41.16 735,906
2024-12-20 $41.41 $41.59 $41.40 $41.43 $41.27 139,993
2024-12-19 $41.44 $41.46 $41.23 $41.33 $41.17 114,670
2024-12-18 $41.77 $41.79 $41.42 $41.46 $41.30 166,869
2024-12-17 $41.49 $42.97 $41.49 $41.73 $41.56 249,861
2024-12-16 $41.71 $41.77 $41.68 $41.72 $41.55 260,507
2024-12-13 $41.81 $41.82 $41.67 $41.69 $41.52 294,902
2024-12-12 $41.97 $42.00 $41.86 $41.86 $41.69 107,379
2024-12-11 $42.19 $42.20 $42.02 $42.03 $41.86 464,681
2024-12-10 $42.19 $42.19 $42.09 $42.15 $41.98 75,997
2024-12-09 $42.30 $42.30 $42.17 $42.19 $42.02 627,247
2024-12-06 $42.33 $42.33 $42.22 $42.30 $42.13 104,739
2024-12-05 $42.10 $42.21 $42.10 $42.20 $42.03 81,600
2024-12-04 $42.10 $42.20 $41.96 $42.18 $42.01 127,848
2024-12-03 $42.16 $42.17 $42.03 $42.04 $41.87 472,160
2024-12-02 $42.28 $42.28 $41.95 $42.11 $41.94 71,651
2024-11-29 $42.14 $42.34 $42.14 $42.25 $42.25 93,542
2024-11-27 $42.24 $42.24 $42.03 $42.11 $42.11 76,507
2024-11-26 $41.97 $41.98 $41.87 $41.98 $41.98 116,691
2024-11-25 $41.92 $42.03 $41.92 $42.03 $42.03 146,645
2024-11-22 $41.67 $41.70 $41.61 $41.68 $41.68 250,270
2024-11-21 $41.68 $41.73 $41.60 $41.61 $41.61 331,292
2024-11-20 $41.63 $41.87 $41.59 $41.64 $41.64 107,065
2024-11-19 $41.73 $41.76 $41.68 $41.69 $41.69 97,100
2024-11-18 $41.60 $41.64 $41.52 $41.62 $41.62 127,488
2024-11-15 $41.53 $41.68 $41.46 $41.59 $41.59 109,402
2024-11-14 $41.67 $41.74 $41.57 $41.61 $41.61 177,565
2024-11-13 $41.82 $41.82 $41.56 $41.62 $41.62 123,627
2024-11-12 $41.74 $41.80 $41.60 $41.65 $41.65 100,127
2024-11-11 $41.93 $41.93 $41.80 $41.87 $41.87 128,091
2024-11-08 $41.85 $42.02 $41.85 $41.93 $41.93 331,986
2024-11-07 $41.60 $41.91 $41.60 $41.86 $41.86 148,590
2024-11-06 $41.57 $41.65 $41.48 $41.59 $41.59 103,824
2024-11-05 $41.78 $41.91 $41.69 $41.89 $41.89 69,258
2024-11-04 $41.83 $41.95 $41.72 $41.80 $41.80 226,025
2024-11-01 $41.88 $42.33 $41.60 $41.63 $41.63 109,994
2024-10-31 $42.13 $42.13 $41.82 $41.95 $41.80 141,191
2024-10-30 $41.97 $42.15 $41.93 $41.93 $41.78 315,502
2024-10-29 $41.90 $42.18 $41.82 $42.01 $41.86 70,348
2024-10-28 $42.05 $42.06 $41.88 $41.95 $41.80 238,149
2024-10-25 $42.21 $42.22 $42.01 $42.05 $42.05 285,778
2024-10-24 $42.08 $42.18 $42.05 $42.11 $42.11 80,763
2024-10-23 $42.01 $42.09 $41.98 $42.02 $42.02 90,986
2024-10-22 $42.20 $42.20 $42.11 $42.16 $42.16 100,653
2024-10-21 $42.32 $42.32 $42.15 $42.16 $42.16 758,327
2024-10-18 $42.48 $42.48 $42.44 $42.44 $42.44 58,180
2024-10-17 $42.45 $42.48 $42.39 $42.40 $42.40 114,424
2024-10-16 $42.60 $42.63 $42.58 $42.59 $42.59 108,653
2024-10-15 $42.45 $42.56 $42.45 $42.56 $42.56 95,038
2024-10-14 $42.26 $42.45 $42.26 $42.34 $42.34 94,050
2024-10-11 $42.34 $42.49 $42.34 $42.42 $42.42 137,904
2024-10-10 $42.34 $42.42 $42.31 $42.42 $42.42 312,032
2024-10-09 $42.46 $42.46 $42.37 $42.40 $42.40 289,513
2024-10-08 $42.38 $42.49 $42.38 $42.48 $42.48 282,727
2024-10-07 $42.46 $42.48 $42.41 $42.43 $42.43 285,813
2024-10-04 $42.64 $42.65 $42.54 $42.56 $42.56 223,863
2024-10-03 $43.01 $43.01 $42.87 $42.87 $42.87 233,738
2024-10-02 $43.00 $43.07 $42.99 $43.06 $43.06 317,024
2024-10-01 $43.17 $43.24 $43.10 $43.15 $43.15 1,743,409
2024-09-30 $43.28 $43.28 $43.12 $43.15 $43.01 194,934
2024-09-27 $43.26 $43.31 $43.19 $43.31 $43.31 224,367
2024-09-26 $43.24 $43.24 $43.11 $43.14 $43.14 347,647
2024-09-25 $43.34 $43.34 $43.20 $43.22 $43.22 223,690
2024-09-24 $43.17 $43.34 $43.16 $43.32 $43.32 193,519
2024-09-23 $43.28 $43.32 $43.15 $43.27 $43.27 263,545
2024-09-20 $43.35 $43.35 $43.23 $43.32 $43.32 335,936
2024-09-19 $43.22 $43.34 $43.22 $43.34 $43.34 3,004,397
2024-09-18 $43.36 $43.49 $43.30 $43.30 $43.30 104,044
2024-09-17 $43.50 $43.50 $43.42 $43.45 $43.45 127,966
2024-09-16 $43.44 $43.51 $43.39 $43.51 $43.51 77,482
2024-09-13 $43.36 $43.43 $43.33 $43.38 $43.38 93,954
2024-09-12 $43.29 $43.39 $43.23 $43.27 $43.27 45,925
2024-09-11 $43.31 $43.43 $43.27 $43.35 $43.35 71,874
2024-09-10 $43.22 $43.36 $43.18 $43.36 $43.36 69,663
2024-09-09 $43.13 $43.22 $43.06 $43.18 $43.18 76,315
2024-09-06 $43.12 $43.31 $43.04 $43.15 $43.15 182,301
2024-09-05 $43.12 $43.14 $42.99 $43.11 $43.11 106,206
2024-09-04 $42.83 $43.02 $42.83 $43.00 $43.00 85,345
2024-09-03 $42.77 $42.82 $42.76 $42.82 $42.82 35,699
2024-08-30 $42.90 $42.92 $42.79 $42.80 $42.65 68,868
2024-08-29 $42.92 $42.93 $42.84 $42.87 $42.72 53,676
2024-08-28 $43.00 $43.09 $42.91 $42.93 $42.78 89,687
2024-08-27 $42.88 $42.98 $42.87 $42.97 $42.82 76,483
2024-08-26 $43.05 $43.05 $42.94 $42.96 $42.81 124,195
2024-08-23 $42.84 $42.98 $42.83 $42.98 $42.82 53,744
2024-08-22 $42.85 $42.87 $42.75 $42.78 $42.63 55,282
2024-08-21 $42.91 $43.02 $42.84 $42.95 $42.80 74,141
2024-08-20 $42.83 $42.87 $42.78 $42.86 $42.71 89,841
2024-08-19 $42.70 $42.78 $42.67 $42.73 $42.57 125,171
2024-08-16 $42.67 $42.68 $42.58 $42.67 $42.51 65,005
2024-08-15 $42.50 $42.58 $42.49 $42.57 $42.42 91,733
2024-08-14 $42.69 $42.81 $42.69 $42.77 $42.61 64,388
2024-08-13 $42.65 $42.70 $42.64 $42.68 $42.53 61,832
2024-08-12 $42.41 $42.56 $42.39 $42.50 $42.35 99,297
2024-08-09 $42.47 $42.48 $42.42 $42.44 $42.29 77,389
2024-08-08 $42.26 $42.32 $42.24 $42.28 $42.13 76,582
2024-08-07 $42.37 $42.53 $42.31 $42.34 $42.19 115,994
2024-08-06 $42.68 $42.68 $42.47 $42.47 $42.32 294,749
2024-08-05 $42.95 $42.99 $42.65 $42.75 $42.60 371,041
2024-08-02 $42.60 $42.78 $42.56 $42.77 $42.62 219,831
2024-08-01 $42.21 $42.34 $42.21 $42.29 $42.14 224,217
2024-07-31 $42.14 $42.26 $42.10 $42.21 $41.91 78,037
2024-07-30 $42.01 $42.06 $41.98 $42.04 $41.74 114,832
2024-07-29 $42.02 $42.03 $41.96 $42.02 $41.72 47,894
2024-07-26 $41.91 $41.96 $41.90 $41.93 $41.63 96,448
2024-07-25 $41.78 $41.85 $41.75 $41.78 $41.48 418,502
2024-07-24 $41.88 $41.90 $41.69 $41.69 $41.39 359,635
2024-07-23 $41.84 $41.88 $41.81 $41.82 $41.82 82,533
2024-07-22 $41.90 $41.90 $41.74 $41.79 $41.79 69,074
2024-07-19 $41.85 $41.90 $41.82 $41.90 $41.90 40,697
2024-07-18 $42.00 $42.05 $41.93 $41.94 $41.94 82,493
2024-07-17 $41.94 $42.08 $41.94 $42.07 $42.07 69,068
2024-07-16 $41.92 $42.02 $41.90 $42.00 $42.00 88,174
2024-07-15 $41.94 $41.95 $41.85 $41.88 $41.88 572,881
2024-07-12 $41.90 $42.00 $41.90 $42.00 $42.00 53,264
2024-07-11 $41.87 $41.95 $41.87 $41.87 $41.87 75,451
2024-07-10 $41.65 $41.68 $41.61 $41.67 $41.67 56,404
2024-07-09 $41.61 $41.64 $41.54 $41.63 $41.63 187,857
2024-07-08 $41.60 $41.67 $41.59 $41.63 $41.63 149,853
2024-07-05 $41.59 $41.67 $41.55 $41.66 $41.66 161,021
2024-07-03 $41.25 $41.42 $41.25 $41.34 $41.34 72,479
2024-07-02 $41.17 $41.20 $41.13 $41.18 $41.18 452,799
2024-07-01 $41.11 $41.14 $41.02 $41.05 $41.05 427,722
2024-06-28 $41.66 $41.71 $41.42 $41.42 $41.28 113,430
2024-06-27 $41.57 $41.64 $41.57 $41.60 $41.46 518,321
2024-06-26 $41.57 $41.58 $41.51 $41.53 $41.39 324,957
2024-06-25 $41.75 $41.76 $41.69 $41.75 $41.61 90,289
2024-06-24 $41.70 $41.75 $41.70 $41.75 $41.61 51,068
2024-06-21 $41.80 $41.80 $41.67 $41.71 $41.57 176,504
2024-06-20 $41.63 $41.73 $41.63 $41.71 $41.57 186,064
2024-06-18 $41.68 $41.80 $41.67 $41.80 $41.66 65,830
2024-06-17 $41.67 $41.67 $41.57 $41.64 $41.50 108,616
2024-06-14 $41.81 $41.84 $41.77 $41.80 $41.80 129,180
2024-06-13 $41.70 $41.78 $41.64 $41.73 $41.73 1,179,426
2024-06-12 $41.68 $41.75 $41.54 $41.55 $41.55 112,071
2024-06-11 $41.26 $41.36 $41.19 $41.35 $41.35 206,843
2024-06-10 $41.20 $41.20 $41.15 $41.19 $41.19 59,889
2024-06-07 $41.30 $41.30 $41.21 $41.21 $41.21 136,469
2024-06-06 $41.48 $41.57 $41.48 $41.55 $41.55 70,851
2024-06-05 $41.52 $41.56 $41.41 $41.56 $41.56 94,939
2024-06-04 $41.34 $41.47 $41.34 $41.43 $41.43 65,460
2024-06-03 $41.12 $41.27 $41.11 $41.25 $41.25 211,786
2024-05-31 $41.21 $41.22 $41.13 $41.21 $41.06 1,065,648
2024-05-30 $40.99 $41.06 $40.99 $41.05 $40.90 48,497
2024-05-29 $40.98 $40.98 $40.82 $40.89 $40.74 46,051
2024-05-28 $41.25 $41.28 $41.02 $41.03 $40.88 91,103
2024-05-24 $41.17 $41.23 $41.14 $41.23 $41.07 41,383
2024-05-23 $41.32 $41.32 $41.15 $41.20 $41.05 58,519
2024-05-22 $41.30 $41.34 $41.26 $41.29 $41.14 92,653
2024-05-21 $41.36 $41.37 $41.33 $41.35 $41.20 75,635
2024-05-20 $41.25 $41.30 $41.25 $41.28 $41.13 50,283
2024-05-17 $41.36 $41.40 $41.31 $41.33 $41.17 106,885
2024-05-16 $41.53 $41.53 $41.43 $41.43 $41.28 66,966
2024-05-15 $41.43 $41.54 $41.42 $41.50 $41.35 45,933
2024-05-14 $41.21 $41.25 $41.18 $41.25 $41.09 43,346
2024-05-13 $41.14 $41.18 $41.12 $41.13 $40.98 35,499
2024-05-10 $41.15 $41.21 $41.06 $41.09 $41.09 38,558
2024-05-09 $41.08 $41.20 $41.05 $41.19 $41.19 172,287
2024-05-08 $41.14 $41.14 $41.09 $41.10 $41.10 183,675
2024-05-07 $41.22 $41.27 $41.16 $41.17 $41.17 111,487
2024-05-06 $41.08 $41.12 $41.04 $41.09 $41.09 86,917
2024-05-03 $41.13 $41.13 $40.97 $41.07 $41.07 60,152
2024-05-02 $40.61 $40.84 $40.61 $40.83 $40.83 791,394
2024-05-01 $40.58 $40.78 $40.58 $40.69 $40.69 69,403
2024-04-30 $40.77 $40.78 $40.65 $40.68 $40.54 89,655
2024-04-29 $40.83 $40.87 $40.80 $40.84 $40.70 234,997
2024-04-26 $40.72 $40.76 $40.71 $40.73 $40.58 46,717
2024-04-25 $40.53 $40.63 $40.53 $40.62 $40.48 66,252
2024-04-24 $40.75 $40.76 $40.69 $40.74 $40.59 76,421
2024-04-23 $40.77 $40.93 $40.72 $40.84 $40.69 117,448
2024-04-22 $40.69 $40.81 $40.69 $40.77 $40.63 131,652
2024-04-19 $40.78 $40.79 $40.73 $40.78 $40.78 50,821
2024-04-18 $40.85 $40.85 $40.68 $40.73 $40.73 223,722
2024-04-17 $40.76 $40.85 $40.70 $40.83 $40.83 82,262
2024-04-16 $40.59 $40.66 $40.56 $40.62 $40.62 104,133
2024-04-15 $40.83 $40.83 $40.70 $40.76 $40.76 109,324
2024-04-12 $41.10 $41.25 $41.02 $41.04 $41.04 87,372
2024-04-11 $40.94 $41.00 $40.85 $40.90 $40.90 104,584
2024-04-10 $41.18 $41.18 $40.93 $40.95 $40.95 141,312
2024-04-09 $41.38 $41.47 $41.38 $41.43 $41.43 88,376
2024-04-08 $41.18 $41.33 $41.18 $41.28 $41.28 1,539,423
2024-04-05 $41.35 $41.41 $41.25 $41.25 $41.25 89,796
2024-04-04 $41.45 $41.50 $41.38 $41.48 $41.48 65,158
2024-04-03 $41.33 $41.41 $41.21 $41.41 $41.41 164,738
2024-04-02 $41.27 $41.43 $41.25 $41.35 $41.35 133,843
2024-04-01 $41.61 $41.64 $41.42 $41.46 $41.46 76,524
2024-03-28 $41.86 $41.93 $41.85 $41.87 $41.72 63,250
2024-03-27 $41.85 $41.92 $41.79 $41.90 $41.75 78,351
2024-03-26 $41.72 $41.78 $41.69 $41.77 $41.62 109,533
2024-03-25 $41.78 $41.84 $41.71 $41.74 $41.59 98,371
2024-03-22 $41.86 $41.86 $41.80 $41.83 $41.68 131,174
2024-03-21 $41.77 $41.77 $41.64 $41.69 $41.54 79,703
2024-03-20 $41.65 $41.69 $41.57 $41.68 $41.53 89,808
2024-03-19 $41.52 $41.59 $41.52 $41.58 $41.43 173,389
2024-03-18 $41.51 $41.51 $41.44 $41.47 $41.32 106,559
2024-03-15 $41.51 $41.55 $41.48 $41.52 $41.52 53,550
2024-03-14 $41.71 $41.71 $41.54 $41.54 $41.54 68,533
2024-03-13 $41.83 $41.88 $41.78 $41.79 $41.79 55,143
2024-03-12 $41.93 $41.93 $41.82 $41.87 $41.87 75,449
2024-03-11 $42.01 $42.02 $41.95 $41.97 $41.97 48,147
2024-03-08 $42.01 $42.05 $41.98 $42.00 $42.00 68,601
2024-03-07 $41.97 $41.99 $41.87 $41.95 $41.95 67,914
2024-03-06 $41.86 $41.94 $41.84 $41.88 $41.88 70,108
2024-03-05 $41.78 $41.85 $41.74 $41.84 $41.84 83,394
2024-03-04 $41.60 $41.63 $41.55 $41.59 $41.59 92,777
2024-03-01 $41.46 $41.69 $41.41 $41.69 $41.69 125,571
2024-02-29 $41.65 $41.71 $41.61 $41.63 $41.49 74,709
2024-02-28 $41.54 $41.61 $41.50 $41.61 $41.47 80,954
2024-02-27 $41.53 $41.56 $41.46 $41.49 $41.35 83,336
2024-02-26 $41.65 $41.65 $41.47 $41.52 $41.38 167,813
2024-02-23 $41.46 $41.66 $41.46 $41.61 $41.47 82,178
2024-02-22 $41.45 $41.50 $41.42 $41.45 $41.31 84,950
2024-02-21 $41.58 $41.61 $41.44 $41.45 $41.31 153,064
2024-02-20 $41.60 $41.64 $41.57 $41.60 $41.60 58,089
2024-02-16 $41.49 $41.54 $41.46 $41.52 $41.52 59,515
2024-02-15 $41.68 $41.71 $41.59 $41.69 $41.69 47,773
2024-02-14 $41.43 $41.58 $41.42 $41.58 $41.58 78,110
2024-02-13 $41.56 $41.66 $41.39 $41.39 $41.39 247,401
2024-02-12 $41.81 $41.89 $41.72 $41.80 $41.80 329,210
2024-02-09 $41.74 $41.79 $41.73 $41.75 $41.75 170,076
2024-02-08 $41.81 $41.82 $41.73 $41.80 $41.80 230,640
2024-02-07 $41.93 $41.99 $41.88 $41.88 $41.88 122,282
2024-02-06 $41.82 $41.98 $41.81 $41.98 $41.98 110,425
2024-02-05 $41.86 $41.87 $41.72 $41.74 $41.74 202,232
2024-02-02 $42.12 $42.13 $42.00 $42.10 $42.10 42,665
2024-02-01 $42.59 $42.59 $42.40 $42.45 $42.45 94,087
2024-01-31 $42.36 $42.44 $42.32 $42.39 $42.24 73,658
2024-01-30 $42.19 $42.20 $42.06 $42.20 $42.06 120,166
2024-01-29 $42.07 $42.14 $42.02 $42.14 $42.00 144,204
2024-01-26 $42.00 $42.01 $41.92 $41.94 $41.94 69,143
2024-01-25 $41.95 $42.01 $41.91 $42.01 $42.01 60,136
2024-01-24 $42.01 $42.05 $41.80 $41.83 $41.83 142,726
2024-01-23 $41.97 $41.97 $41.86 $41.93 $41.93 160,891
2024-01-22 $42.08 $42.10 $42.01 $42.01 $42.01 528,773
2024-01-19 $41.87 $41.94 $41.77 $41.92 $41.92 135,562
2024-01-18 $42.02 $42.02 $41.91 $41.92 $41.92 92,083
2024-01-17 $42.02 $42.04 $41.97 $42.02 $42.02 71,195
2024-01-16 $42.45 $42.45 $42.08 $42.11 $42.11 122,000
2024-01-12 $42.43 $42.53 $42.36 $42.39 $42.39 191,734
2024-01-11 $42.16 $42.35 $42.13 $42.35 $42.35 56,299
2024-01-10 $42.29 $42.29 $42.15 $42.18 $42.18 56,757
2024-01-09 $42.23 $42.23 $42.11 $42.20 $42.20 96,909
2024-01-08 $42.04 $42.23 $42.02 $42.18 $42.18 121,798
2024-01-05 $42.01 $42.22 $41.96 $42.03 $42.03 295,131
2024-01-04 $42.14 $42.18 $42.08 $42.13 $42.13 181,752
2024-01-03 $42.19 $42.35 $42.13 $42.31 $42.31 129,716
2024-01-02 $42.35 $42.38 $42.30 $42.34 $42.34 73,211
2023-12-29 $42.47 $42.55 $42.43 $42.49 $42.49 122,075
2023-12-28 $42.59 $42.60 $42.49 $42.56 $42.56 159,912
2023-12-27 $42.48 $42.65 $42.46 $42.65 $42.65 40,492
2023-12-26 $42.39 $42.43 $42.35 $42.43 $42.34 99,532
2023-12-22 $42.50 $42.50 $42.34 $42.41 $42.41 113,884
2023-12-21 $42.45 $42.50 $42.33 $42.41 $42.41 632,760
2023-12-20 $42.30 $42.44 $42.29 $42.44 $42.44 456,915
2023-12-19 $42.32 $42.36 $42.28 $42.30 $42.30 56,884
2023-12-18 $42.44 $42.44 $42.19 $42.23 $42.23 26,214,659
2023-12-15 $42.38 $42.42 $42.29 $42.36 $42.36 43,864
2023-12-14 $42.31 $42.43 $42.28 $42.38 $42.38 162,436
2023-12-13 $41.61 $42.09 $41.60 $42.05 $42.05 160,490
2023-12-12 $41.49 $41.57 $41.42 $41.53 $41.53 211,411
2023-12-11 $41.43 $41.46 $41.35 $41.44 $41.44 128,153
2023-12-08 $41.42 $41.47 $41.35 $41.42 $41.42 43,160
2023-12-07 $41.59 $41.69 $41.53 $41.63 $41.63 61,798
2023-12-06 $41.56 $41.66 $41.53 $41.63 $41.63 44,094
2023-12-05 $41.44 $41.50 $41.36 $41.47 $41.47 83,296
2023-12-04 $41.24 $41.29 $41.16 $41.23 $41.23 96,581
2023-12-01 $41.01 $41.39 $41.01 $41.38 $41.38 32,544
2023-11-30 $41.24 $41.24 $41.11 $41.17 $41.04 101,090
2023-11-29 $41.28 $41.33 $41.20 $41.32 $41.19 23,920
2023-11-28 $40.88 $41.10 $40.88 $41.09 $40.96 29,872
2023-11-27 $40.79 $40.93 $40.79 $40.91 $40.78 57,000
2023-11-24 $40.77 $40.77 $40.71 $40.71 $40.58 13,949
2023-11-22 $41.00 $41.00 $40.81 $40.87 $40.74 45,998
2023-11-21 $40.78 $40.86 $40.75 $40.85 $40.72 36,991
2023-11-20 $40.64 $40.78 $40.64 $40.77 $40.64 35,812
2023-11-17 $40.68 $40.73 $40.62 $40.69 $40.56 78,108
2023-11-16 $40.63 $40.69 $40.56 $40.65 $40.52 121,314
2023-11-15 $40.50 $40.53 $40.40 $40.44 $40.31 41,825
2023-11-14 $40.71 $40.71 $40.59 $40.69 $40.56 21,614
2023-11-13 $40.05 $40.18 $40.00 $40.18 $40.05 917,078
2023-11-10 $40.27 $40.27 $40.14 $40.15 $40.02 137,720
2023-11-09 $40.39 $40.39 $40.07 $40.07 $39.94 32,156
2023-11-08 $40.28 $40.45 $40.28 $40.43 $40.30 48,742
2023-11-07 $40.18 $40.32 $40.18 $40.28 $40.28 26,175
2023-11-06 $40.16 $40.16 $40.05 $40.06 $40.06 34,752
2023-11-03 $40.42 $40.43 $40.26 $40.26 $40.26 54,862
2023-11-02 $40.05 $40.16 $39.92 $40.01 $40.01 50,734
2023-11-01 $39.46 $39.76 $39.44 $39.76 $39.76 672,077
2023-10-31 $39.58 $39.60 $39.48 $39.52 $39.38 35,578
2023-10-30 $39.52 $39.58 $39.50 $39.52 $39.38 97,667
2023-10-27 $39.61 $39.63 $39.56 $39.62 $39.48 34,058
2023-10-26 $39.38 $39.65 $39.38 $39.62 $39.48 39,800
2023-10-25 $39.57 $39.57 $39.36 $39.37 $39.23 51,548
2023-10-24 $39.88 $39.88 $39.51 $39.68 $39.54 31,248
2023-10-23 $39.23 $39.60 $39.23 $39.53 $39.39 40,204
2023-10-20 $39.36 $39.43 $39.34 $39.39 $39.25 46,925
2023-10-19 $39.35 $39.44 $39.22 $39.26 $39.12 50,643
2023-10-18 $39.52 $39.56 $39.38 $39.43 $39.30 37,872
2023-10-17 $39.65 $39.68 $39.43 $39.61 $39.47 44,622
2023-10-16 $39.96 $39.96 $39.85 $39.87 $39.73 26,903
2023-10-13 $40.44 $40.44 $40.04 $40.09 $39.95 206,368
2023-10-12 $40.14 $40.15 $39.87 $39.87 $39.73 224,077
2023-10-11 $40.19 $40.28 $40.15 $40.23 $40.09 55,042
2023-10-10 $39.97 $40.15 $39.95 $40.07 $39.93 56,839
2023-10-09 $39.95 $40.10 $39.86 $40.10 $39.96 30,938
2023-10-06 $39.53 $39.76 $39.53 $39.69 $39.55 34,572
2023-10-05 $39.90 $39.90 $39.82 $39.86 $39.72 51,580
2023-10-04 $39.69 $40.10 $39.63 $39.80 $39.66 51,615
2023-10-03 $39.83 $39.91 $39.55 $39.57 $39.43 45,377
2023-10-02 $40.01 $40.02 $39.86 $39.92 $39.78 45,951
2023-09-29 $40.47 $40.49 $40.24 $40.30 $40.04 423,495
2023-09-28 $40.12 $40.32 $40.08 $40.32 $40.06 161,069
2023-09-27 $40.44 $40.45 $40.12 $40.20 $39.94 37,281
2023-09-26 $40.45 $40.47 $40.33 $40.35 $40.09 75,029
2023-09-25 $40.50 $40.50 $40.40 $40.40 $40.14 40,375
2023-09-22 $40.60 $40.70 $40.59 $40.68 $40.42 22,240
2023-09-21 $40.58 $40.58 $40.52 $40.53 $40.27 35,028
2023-09-20 $40.90 $40.96 $40.81 $40.81 $40.54 116,255
2023-09-19 $40.88 $40.93 $40.82 $40.83 $40.57 35,241
2023-09-18 $40.84 $40.95 $40.84 $40.95 $40.69 382,639
2023-09-15 $40.91 $40.94 $40.87 $40.87 $40.61 17,924
2023-09-14 $41.07 $41.07 $40.96 $40.98 $40.72 69,595
2023-09-13 $40.95 $41.07 $40.95 $41.03 $40.77 12,277
2023-09-12 $40.94 $40.99 $40.92 $40.98 $40.72 71,218
2023-09-11 $40.92 $40.98 $40.91 $40.93 $40.67 42,887
2023-09-08 $41.06 $41.09 $40.97 $41.01 $40.75 31,862
2023-09-07 $40.90 $40.98 $40.86 $40.97 $40.71 37,187
2023-09-06 $41.00 $41.00 $40.79 $40.85 $40.59 60,750
2023-09-05 $41.04 $41.04 $40.88 $40.89 $40.63 28,615
2023-09-01 $41.34 $41.34 $41.10 $41.13 $40.87 28,566
2023-08-31 $41.50 $41.52 $41.43 $41.46 $41.06 65,843
2023-08-30 $41.41 $41.42 $41.36 $41.36 $40.97 34,352
2023-08-29 $41.11 $41.41 $41.11 $41.39 $41.00 38,321
2023-08-28 $41.16 $41.16 $41.07 $41.12 $40.73 103,263
2023-08-25 $40.99 $41.15 $40.97 $41.07 $41.07 67,705
2023-08-24 $41.09 $41.17 $41.00 $41.07 $41.07 121,702
2023-08-23 $41.02 $41.17 $41.02 $41.16 $41.16 38,519
2023-08-22 $40.77 $40.84 $40.73 $40.81 $40.81 25,636
2023-08-21 $40.83 $40.83 $40.70 $40.77 $40.77 30,715
2023-08-18 $40.94 $41.02 $40.91 $40.98 $40.98 80,578
2023-08-17 $40.94 $40.94 $40.81 $40.88 $40.88 49,958
2023-08-16 $41.06 $41.12 $40.93 $40.94 $40.94 71,765
2023-08-15 $41.23 $41.23 $40.90 $41.05 $41.05 81,778
2023-08-14 $41.10 $41.20 $41.09 $41.14 $41.14 66,989
2023-08-11 $41.19 $41.53 $41.19 $41.20 $41.20 281,710
2023-08-10 $41.58 $41.61 $41.33 $41.33 $41.33 74,493
2023-08-09 $41.54 $41.61 $41.53 $41.56 $41.56 55,890
2023-08-08 $41.56 $41.59 $41.49 $41.53 $41.53 69,112
2023-08-07 $41.50 $41.50 $41.33 $41.35 $41.35 88,879
2023-08-04 $41.23 $41.47 $41.22 $41.47 $41.47 137,983
2023-08-03 $41.16 $41.16 $41.04 $41.09 $41.09 267,515
2023-08-02 $41.37 $41.38 $41.23 $41.37 $41.37 158,067
2023-08-01 $41.69 $41.69 $41.45 $41.49 $41.49 122,248
2023-07-31 $41.84 $41.90 $41.80 $41.81 $41.69 52,354
2023-07-28 $41.91 $41.91 $41.71 $41.77 $41.65 134,230
2023-07-27 $41.90 $41.93 $41.64 $41.65 $41.53 68,369
2023-07-26 $41.95 $42.01 $41.88 $41.99 $41.87 64,340
2023-07-25 $41.82 $41.96 $41.82 $41.87 $41.87 25,114
2023-07-24 $42.05 $42.05 $41.92 $41.93 $41.93 32,820
2023-07-21 $42.02 $42.04 $41.95 $41.98 $41.98 105,236
2023-07-20 $42.01 $42.01 $41.89 $41.95 $41.95 166,948
2023-07-19 $42.13 $42.24 $42.08 $42.15 $42.15 227,940
2023-07-18 $42.13 $42.16 $42.02 $42.02 $42.02 313,085
2023-07-17 $41.99 $42.01 $41.92 $41.99 $41.99 46,865
2023-07-14 $42.40 $42.40 $41.96 $41.96 $41.96 33,174
2023-07-13 $42.03 $42.16 $42.03 $42.13 $42.13 39,934
2023-07-12 $41.69 $41.91 $41.69 $41.84 $41.84 95,561
2023-07-11 $41.47 $41.55 $41.46 $41.52 $41.52 121,562
2023-07-10 $41.36 $41.47 $41.33 $41.47 $41.47 124,792
2023-07-07 $41.20 $41.39 $41.06 $41.30 $41.30 187,877
2023-07-06 $41.42 $41.42 $41.26 $41.27 $41.27 690,594
2023-07-05 $41.83 $41.83 $41.57 $41.60 $41.60 47,541
2023-07-03 $42.13 $42.13 $41.78 $41.80 $41.80 21,255
2023-06-30 $41.93 $42.02 $41.90 $42.00 $41.88 40,563
2023-06-29 $41.93 $41.93 $41.82 $41.88 $41.76 49,944
2023-06-28 $42.15 $42.23 $42.05 $42.22 $42.10 78,271
2023-06-27 $42.16 $42.22 $42.03 $42.09 $41.97 39,329
2023-06-26 $42.19 $42.19 $42.08 $42.15 $42.15 43,118
2023-06-23 $42.18 $42.18 $42.04 $42.09 $42.09 7,907
2023-06-22 $42.10 $42.11 $41.92 $42.00 $42.00 55,548
2023-06-21 $42.06 $42.20 $41.99 $42.18 $42.18 53,301
2023-06-20 $42.09 $42.19 $42.09 $42.15 $42.15 101,127
2023-06-16 $42.05 $42.07 $41.97 $42.07 $42.07 85,502
2023-06-15 $42.06 $42.17 $42.02 $42.17 $42.17 95,289
2023-06-14 $41.95 $41.96 $41.84 $41.90 $41.90 319,599
2023-06-13 $42.06 $42.07 $41.82 $41.82 $41.82 36,026
2023-06-12 $42.00 $42.00 $41.85 $41.99 $41.99 20,771
2023-06-09 $41.90 $41.99 $41.90 $41.95 $41.95 25,277
2023-06-08 $41.90 $42.03 $41.90 $42.01 $42.01 55,505
2023-06-07 $41.99 $42.05 $41.76 $41.76 $41.76 97,900
2023-06-06 $42.04 $42.04 $41.92 $42.02 $42.02 25,966
2023-06-05 $41.94 $42.09 $41.88 $41.99 $41.99 19,452
2023-06-02 $42.14 $42.15 $42.00 $42.01 $42.01 38,050
2023-06-01 $42.18 $42.27 $42.16 $42.22 $42.22 21,315
2023-05-31 $42.12 $42.29 $42.09 $42.23 $42.10 18,074
2023-05-30 $41.93 $42.03 $41.87 $42.03 $41.90 29,258
2023-05-26 $41.75 $41.79 $41.67 $41.72 $41.72 82,420
2023-05-25 $41.86 $41.87 $41.70 $41.74 $41.74 69,887
2023-05-24 $42.09 $42.09 $41.91 $41.91 $41.91 48,428
2023-05-23 $41.91 $42.06 $41.91 $42.01 $42.01 13,667
2023-05-22 $42.05 $42.07 $41.98 $41.98 $41.98 28,067
2023-05-19 $42.07 $42.13 $41.99 $42.03 $42.03 14,550
2023-05-18 $42.26 $42.26 $42.11 $42.11 $42.11 12,646
2023-05-17 $42.38 $42.39 $42.30 $42.33 $42.33 21,341
2023-05-16 $42.36 $42.41 $42.30 $42.38 $42.38 39,456
2023-05-15 $42.51 $42.51 $42.45 $42.48 $42.48 17,006
2023-05-12 $42.80 $42.88 $42.60 $42.60 $42.60 23,618
2023-05-11 $42.92 $42.92 $42.79 $42.82 $42.82 15,222
2023-05-10 $42.65 $42.72 $42.61 $42.70 $42.70 96,031
2023-05-09 $42.46 $42.50 $42.45 $42.46 $42.46 16,388
2023-05-08 $42.56 $42.58 $42.48 $42.49 $42.49 19,011
2023-05-05 $42.72 $42.72 $42.60 $42.72 $42.72 14,419
2023-05-04 $42.75 $43.00 $42.75 $42.85 $42.85 47,226
2023-05-03 $42.87 $42.91 $42.77 $42.88 $42.88 23,722
2023-05-02 $42.33 $42.72 $42.33 $42.72 $42.72 61,090
2023-05-01 $42.61 $42.61 $42.31 $42.31 $42.31 17,304
2023-04-28 $42.77 $42.83 $42.77 $42.83 $42.83 34,666
2023-04-27 $42.70 $42.70 $42.59 $42.59 $42.59 33,137
2023-04-26 $42.95 $42.95 $42.74 $42.76 $42.76 11,909
2023-04-25 $42.88 $42.94 $42.85 $42.91 $42.91 25,783
2023-04-24 $42.59 $42.67 $42.58 $42.62 $42.62 28,563
2023-04-21 $42.61 $42.61 $42.47 $42.49 $42.49 25,657
2023-04-20 $42.55 $42.55 $42.52 $42.53 $42.53 9,207
2023-04-19 $42.39 $42.39 $42.31 $42.36 $42.36 16,118
2023-04-18 $42.37 $42.50 $42.37 $42.44 $42.44 32,450
2023-04-17 $42.50 $42.51 $42.36 $42.38 $42.38 40,378
2023-04-14 $42.63 $42.69 $42.58 $42.62 $42.62 37,080
2023-04-13 $42.94 $42.96 $42.77 $42.77 $42.77 45,067
2023-04-12 $42.90 $42.94 $42.76 $42.87 $42.87 447,053
2023-04-11 $42.83 $42.83 $42.70 $42.78 $42.78 19,260
2023-04-10 $42.88 $42.88 $42.70 $42.77 $42.77 29,840
2023-04-06 $43.10 $43.14 $43.06 $43.07 $43.07 16,432
2023-04-05 $43.09 $43.15 $43.01 $43.10 $43.10 13,516
2023-04-04 $42.67 $42.97 $42.67 $42.94 $42.94 18,776
2023-04-03 $42.58 $42.79 $42.53 $42.78 $42.78 32,660
2023-03-31 $42.55 $42.74 $42.51 $42.74 $42.62 671,009
2023-03-30 $42.45 $42.53 $42.45 $42.49 $42.37 21,662
2023-03-29 $42.34 $42.47 $42.34 $42.41 $42.29 24,589
2023-03-28 $42.43 $42.43 $42.34 $42.39 $42.27 30,324
2023-03-27 $42.66 $42.66 $42.45 $42.46 $42.34 20,294
2023-03-24 $42.92 $43.03 $42.85 $42.86 $42.74 34,133
2023-03-23 $42.71 $42.83 $42.56 $42.80 $42.68 39,773
2023-03-22 $42.27 $42.76 $42.27 $42.73 $42.61 30,123
2023-03-21 $42.53 $42.53 $42.31 $42.32 $42.20 20,082
2023-03-20 $42.74 $42.74 $42.45 $42.45 $42.33 12,193
2023-03-17 $42.57 $42.76 $42.57 $42.66 $42.54 40,464
2023-03-16 $42.65 $42.71 $42.29 $42.32 $42.20 16,022
2023-03-15 $42.61 $42.85 $42.37 $42.51 $42.39 36,975
2023-03-14 $42.23 $42.23 $42.07 $42.10 $41.98 72,606
2023-03-13 $42.47 $42.59 $42.29 $42.37 $42.25 54,473
2023-03-10 $41.95 $42.13 $41.93 $42.06 $41.94 63,564
2023-03-09 $41.47 $41.62 $41.44 $41.57 $41.46 29,345
2023-03-08 $41.52 $41.59 $41.36 $41.40 $41.29 46,685
2023-03-07 $41.60 $41.60 $41.43 $41.46 $41.34 15,266
2023-03-06 $41.72 $41.72 $41.50 $41.50 $41.38 97,760
2023-03-03 $41.50 $41.57 $41.39 $41.54 $41.43 30,573
2023-03-02 $41.23 $41.27 $41.19 $41.24 $41.13 75,719
2023-03-01 $41.50 $41.51 $41.30 $41.36 $41.25 118,101
2023-02-28 $41.64 $41.74 $41.57 $41.72 $41.50 17,928
2023-02-27 $41.79 $41.79 $41.65 $41.66 $41.44 126,494
2023-02-24 $41.65 $41.68 $41.61 $41.63 $41.41 14,279
2023-02-23 $41.73 $41.89 $41.73 $41.85 $41.62 82,635
2023-02-22 $41.78 $41.85 $41.73 $41.73 $41.51 32,817
2023-02-21 $41.82 $41.82 $41.60 $41.65 $41.43 104,570
2023-02-17 $41.88 $42.02 $41.83 $42.00 $42.00 12,238
2023-02-16 $42.01 $42.02 $41.89 $41.89 $41.89 42,643
2023-02-15 $42.14 $42.15 $42.03 $42.07 $42.07 15,081
2023-02-14 $42.26 $42.33 $42.10 $42.17 $42.17 27,183
2023-02-13 $42.27 $42.31 $42.25 $42.29 $42.29 25,322
2023-02-10 $42.38 $42.38 $42.21 $42.21 $42.21 9,038
2023-02-09 $42.66 $42.69 $42.39 $42.39 $42.39 13,456
2023-02-08 $42.56 $42.56 $42.45 $42.55 $42.55 49,871
2023-02-07 $42.50 $42.59 $42.43 $42.47 $42.47 40,562
2023-02-06 $42.55 $42.61 $42.51 $42.51 $42.51 943,250
2023-02-03 $42.95 $42.95 $42.83 $42.83 $42.83 46,701
2023-02-02 $43.30 $43.32 $43.20 $43.21 $43.21 56,821
2023-02-01 $42.92 $43.19 $42.84 $43.16 $43.16 52,609
2023-01-31 $42.96 $42.96 $42.82 $42.96 $42.85 38,261
2023-01-30 $42.85 $42.92 $42.82 $42.82 $42.71 30,854
2023-01-27 $42.89 $42.95 $42.87 $42.94 $42.83 18,940
2023-01-26 $43.02 $43.06 $42.93 $42.99 $42.88 21,323
2023-01-25 $43.04 $43.08 $42.99 $43.05 $42.94 38,380
2023-01-24 $42.84 $43.05 $42.83 $43.01 $43.01 30,721
2023-01-23 $42.82 $42.97 $42.82 $42.87 $42.87 17,883
2023-01-20 $42.99 $43.10 $42.88 $42.92 $42.92 47,432
2023-01-19 $43.10 $43.16 $43.08 $43.13 $43.13 81,075
2023-01-18 $43.22 $43.25 $43.09 $43.21 $43.21 19,768
2023-01-17 $42.80 $42.88 $42.78 $42.79 $42.79 39,513
2023-01-13 $42.95 $42.99 $42.85 $42.88 $42.88 21,392
2023-01-12 $42.83 $43.06 $42.72 $43.02 $43.02 30,293
2023-01-11 $42.58 $42.70 $42.57 $42.69 $42.69 143,035
2023-01-10 $42.47 $42.50 $42.34 $42.43 $42.43 53,889
2023-01-09 $42.48 $42.67 $42.47 $42.61 $42.61 1,851,805
2023-01-06 $42.10 $42.53 $42.10 $42.50 $42.50 35,752
2023-01-05 $41.98 $42.05 $41.87 $42.02 $42.02 45,824
2023-01-04 $42.16 $42.16 $42.00 $42.07 $42.07 83,997
2023-01-03 $42.11 $42.11 $41.87 $41.92 $41.92 105,016
2022-12-30 $41.79 $42.00 $41.59 $41.60 $41.60 117,906
2022-12-29 $41.68 $41.88 $41.64 $41.85 $41.85 45,583
2022-12-28 $41.74 $41.78 $41.60 $41.63 $41.63 88,652
2022-12-27 $41.96 $41.98 $41.75 $41.82 $41.71 29,153
2022-12-23 $42.11 $42.14 $42.07 $42.11 $42.00 8,448
2022-12-22 $42.27 $42.32 $42.23 $42.25 $42.14 40,601
2022-12-21 $42.37 $42.37 $42.22 $42.28 $42.17 63,357
2022-12-20 $42.20 $42.24 $42.15 $42.20 $42.09 43,920
2022-12-19 $42.61 $42.61 $42.44 $42.49 $42.38 28,305
2022-12-16 $42.59 $42.88 $42.59 $42.75 $42.64 161,570
2022-12-15 $42.81 $42.89 $42.78 $42.85 $42.74 28,756
2022-12-14 $42.75 $42.81 $42.62 $42.79 $42.68 82,883
2022-12-13 $42.88 $42.96 $42.67 $42.67 $42.56 99,274
2022-12-12 $42.55 $42.56 $42.33 $42.37 $42.26 18,795
2022-12-09 $42.70 $42.70 $42.42 $42.43 $42.32 25,897
2022-12-08 $42.63 $42.74 $42.60 $42.67 $42.55 81,492
2022-12-07 $42.57 $42.77 $42.55 $42.77 $42.66 36,122
2022-12-06 $42.33 $42.44 $42.28 $42.40 $42.29 44,541
2022-12-05 $42.41 $42.41 $42.22 $42.27 $42.16 44,471
2022-12-02 $42.22 $42.58 $42.18 $42.58 $42.58 35,701
2022-12-01 $42.15 $42.42 $42.14 $42.42 $42.42 49,948
2022-11-30 $41.81 $42.12 $41.75 $42.12 $42.02 25,712
2022-11-29 $41.94 $41.96 $41.83 $41.83 $41.83 45,670
2022-11-28 $42.03 $42.09 $41.94 $41.98 $41.98 104,697
2022-11-25 $41.97 $41.99 $41.97 $41.99 $41.99 1,497
2022-11-23 $41.87 $42.03 $41.87 $41.99 $41.99 28,329
2022-11-22 $41.67 $41.80 $41.67 $41.79 $41.79 44,418
2022-11-21 $41.71 $41.72 $41.57 $41.59 $41.59 65,575
2022-11-18 $41.70 $41.70 $41.55 $41.57 $41.57 18,807
2022-11-17 $41.61 $41.67 $41.57 $41.64 $41.64 44,846
2022-11-16 $41.71 $41.87 $41.69 $41.85 $41.85 29,096
2022-11-15 $41.53 $41.59 $41.45 $41.59 $41.59 35,230
2022-11-14 $41.37 $41.37 $41.30 $41.36 $41.36 14,249
2022-11-11 $41.25 $41.39 $41.25 $41.37 $41.37 72,667
2022-11-10 $41.16 $41.43 $41.16 $41.41 $41.41 14,243
2022-11-09 $40.45 $40.59 $40.45 $40.57 $40.57 42,425
2022-11-08 $40.45 $40.59 $40.45 $40.53 $40.53 18,672
2022-11-07 $40.51 $40.51 $40.37 $40.37 $40.37 29,821
2022-11-04 $40.38 $40.54 $40.38 $40.47 $40.47 20,750
2022-11-03 $40.38 $40.53 $40.32 $40.50 $40.50 18,658
2022-11-02 $40.74 $40.91 $40.61 $40.63 $40.63 100,904
2022-11-01 $40.96 $40.96 $40.66 $40.73 $40.73 24,385
2022-10-31 $40.75 $40.81 $40.64 $40.66 $40.56 34,934
2022-10-28 $40.90 $40.94 $40.86 $40.88 $40.78 21,118
2022-10-27 $40.89 $41.04 $40.83 $40.97 $40.87 9,411
2022-10-26 $40.62 $40.80 $40.61 $40.76 $40.66 23,151
2022-10-25 $40.49 $40.62 $40.49 $40.57 $40.47 38,335
2022-10-24 $40.19 $40.32 $40.13 $40.21 $40.11 41,595
2022-10-21 $40.00 $40.28 $40.00 $40.23 $40.13 12,814
2022-10-20 $40.38 $40.44 $40.19 $40.20 $40.09 25,877
2022-10-19 $40.56 $40.58 $40.44 $40.46 $40.46 12,603
2022-10-18 $40.81 $40.83 $40.62 $40.80 $40.80 97,541
2022-10-17 $40.88 $40.88 $40.65 $40.66 $40.66 18,527
2022-10-14 $41.07 $41.07 $40.64 $40.65 $40.65 10,512
2022-10-13 $40.53 $40.90 $40.50 $40.83 $40.83 35,761
2022-10-12 $40.88 $41.05 $40.88 $41.01 $41.01 211,983
2022-10-11 $41.00 $41.10 $40.91 $40.96 $40.96 41,931
2022-10-10 $41.04 $41.04 $40.89 $40.89 $40.89 21,246
2022-10-07 $41.14 $41.18 $41.11 $41.12 $41.12 14,680
2022-10-06 $41.42 $41.45 $41.31 $41.31 $41.31 40,851
2022-10-05 $41.54 $41.54 $41.34 $41.47 $41.47 20,633
2022-10-04 $41.77 $41.86 $41.72 $41.74 $41.74 29,691
2022-10-03 $41.54 $41.79 $41.54 $41.61 $41.61 11,753
2022-09-30 $41.59 $41.64 $41.32 $41.34 $41.34 20,329
2022-09-29 $41.43 $41.55 $41.37 $41.50 $41.50 21,121
2022-09-28 $41.43 $41.69 $41.37 $41.68 $41.68 58,489
2022-09-27 $41.18 $41.21 $40.97 $41.02 $41.02 255,501
2022-09-26 $41.55 $41.56 $41.16 $41.18 $41.18 160,256
2022-09-23 $41.79 $41.79 $41.61 $41.69 $41.69 44,957
2022-09-22 $42.02 $42.02 $41.81 $41.81 $41.81 31,383
2022-09-21 $42.21 $42.29 $42.04 $42.27 $42.27 25,312
2022-09-20 $42.08 $42.23 $42.08 $42.15 $42.15 14,730
2022-09-19 $42.27 $42.36 $42.27 $42.31 $42.31 6,199
2022-09-16 $42.34 $42.42 $42.32 $42.39 $42.39 110,942
2022-09-15 $42.52 $42.52 $42.43 $42.46 $42.46 22,422
2022-09-14 $42.48 $42.59 $42.47 $42.54 $42.54 25,911
2022-09-13 $42.50 $42.53 $42.44 $42.49 $42.49 39,334
2022-09-12 $42.89 $42.93 $42.71 $42.71 $42.71 11,824
2022-09-09 $42.90 $42.91 $42.78 $42.81 $42.81 16,169
2022-09-08 $42.91 $42.96 $42.83 $42.83 $42.83 66,329
2022-09-07 $42.82 $42.95 $42.81 $42.95 $42.95 4,802
2022-09-06 $42.96 $42.96 $42.62 $42.62 $42.62 63,535
2022-09-02 $43.02 $43.14 $43.02 $43.07 $43.07 51,766
2022-09-01 $42.96 $42.98 $42.78 $42.96 $42.96 137,533
2022-08-31 $43.41 $43.42 $43.09 $43.14 $43.05 173,768
2022-08-30 $43.42 $43.48 $43.33 $43.41 $43.32 10,457
2022-08-29 $43.48 $43.48 $43.31 $43.38 $43.29 162,297
2022-08-26 $43.66 $43.70 $43.61 $43.66 $43.56 42,307
2022-08-25 $43.51 $43.72 $43.47 $43.71 $43.61 13,271
2022-08-24 $43.60 $43.60 $43.45 $43.48 $43.38 11,488
2022-08-23 $43.72 $43.76 $43.57 $43.61 $43.51 43,827
2022-08-22 $43.77 $43.77 $43.60 $43.64 $43.55 5,039
2022-08-19 $44.00 $44.00 $43.78 $43.81 $43.71 12,639
2022-08-18 $44.13 $44.19 $44.09 $44.10 $44.00 23,337
2022-08-17 $44.09 $44.09 $43.96 $44.00 $43.91 14,142
2022-08-16 $44.37 $44.37 $44.19 $44.29 $44.19 44,171
2022-08-15 $44.37 $44.43 $44.36 $44.40 $44.30 406,449
2022-08-12 $44.21 $44.28 $44.15 $44.26 $44.16 146,516
2022-08-11 $44.42 $44.46 $44.10 $44.10 $44.00 97,074
2022-08-10 $44.42 $44.49 $44.33 $44.33 $44.23 172,661
2022-08-09 $44.18 $44.23 $44.16 $44.21 $44.11 700,481
2022-08-08 $44.26 $44.35 $44.25 $44.30 $44.20 15,118
2022-08-05 $44.16 $44.16 $44.07 $44.11 $44.01 4,622
2022-08-04 $44.49 $44.57 $44.48 $44.56 $44.46 8,598
2022-08-03 $44.27 $44.48 $44.17 $44.47 $44.38 9,507
2022-08-02 $44.76 $44.80 $44.26 $44.26 $44.16 6,564
2022-08-01 $44.68 $44.78 $44.65 $44.74 $44.64 17,939
2022-07-29 $44.60 $44.80 $44.59 $44.60 $44.42 14,909
2022-07-28 $44.66 $44.70 $44.58 $44.64 $44.46 16,354
2022-07-27 $44.29 $44.40 $44.28 $44.33 $44.15 21,699
2022-07-26 $44.41 $44.44 $44.23 $44.23 $44.05 34,301
2022-07-25 $44.25 $44.32 $44.17 $44.23 $44.05 33,595
2022-07-22 $44.30 $44.44 $44.24 $44.30 $44.12 8,561
2022-07-21 $43.76 $43.99 $43.76 $43.99 $43.81 9,617
2022-07-20 $43.80 $43.83 $43.66 $43.66 $43.48 21,280
2022-07-19 $43.81 $43.81 $43.71 $43.75 $43.57 98,783
2022-07-18 $43.75 $43.83 $43.68 $43.76 $43.58 39,008
2022-07-15 $43.79 $43.98 $43.79 $43.90 $43.72 24,372
2022-07-14 $43.60 $43.78 $43.56 $43.71 $43.53 18,349
2022-07-13 $43.48 $43.91 $43.48 $43.89 $43.71 29,838
2022-07-12 $43.70 $43.86 $43.63 $43.72 $43.54 146,626
2022-07-11 $43.58 $43.73 $43.58 $43.66 $43.48 59,532
2022-07-08 $43.51 $43.56 $43.43 $43.51 $43.34 54,876
2022-07-07 $43.73 $43.73 $43.59 $43.63 $43.46 20,351
2022-07-06 $44.17 $44.17 $43.73 $43.74 $43.56 39,263
2022-07-05 $44.03 $44.07 $43.97 $44.02 $43.84 26,534
2022-07-01 $43.97 $44.15 $43.86 $43.96 $43.78 25,836
2022-06-30 $43.62 $43.80 $43.62 $43.68 $43.42 90,380
2022-06-29 $43.32 $43.48 $43.31 $43.48 $43.22 23,612
2022-06-28 $43.17 $43.23 $43.09 $43.23 $42.97 51,093
2022-06-27 $43.29 $43.29 $43.20 $43.22 $42.96 20,296
2022-06-24 $43.44 $43.49 $43.39 $43.39 $43.13 16,724
2022-06-23 $43.45 $43.61 $43.39 $43.40 $43.14 19,891
2022-06-22 $43.24 $43.28 $43.22 $43.27 $43.01 13,727
2022-06-21 $42.99 $43.03 $42.87 $42.89 $42.63 34,620
2022-06-17 $43.19 $43.20 $43.03 $43.14 $42.88 27,507
2022-06-16 $42.62 $43.06 $42.62 $43.06 $42.80 36,228
2022-06-15 $42.81 $43.08 $42.66 $42.95 $42.69 203,375
2022-06-14 $42.89 $42.99 $42.52 $42.55 $42.30 37,804
2022-06-13 $43.10 $43.10 $42.70 $42.83 $42.58 54,088
2022-06-10 $43.70 $43.70 $43.45 $43.49 $43.23 33,112
2022-06-09 $43.81 $43.88 $43.81 $43.84 $43.58 13,592
2022-06-08 $44.06 $44.06 $43.88 $43.88 $43.62 17,108
2022-06-07 $43.95 $44.06 $43.95 $44.03 $43.76 12,519
2022-06-06 $44.15 $44.17 $43.91 $43.92 $43.65 24,281
2022-06-03 $44.16 $44.20 $44.16 $44.17 $43.91 15,694
2022-06-02 $44.23 $44.24 $44.16 $44.21 $43.94 12,509
2022-06-01 $44.45 $44.46 $44.17 $44.19 $43.93 19,260
2022-05-31 $44.58 $44.58 $44.36 $44.38 $44.03 14,943
2022-05-27 $44.72 $44.78 $44.70 $44.72 $44.37 2,662
2022-05-26 $44.68 $44.74 $44.61 $44.66 $44.30 11,199
2022-05-25 $44.66 $44.66 $44.57 $44.66 $44.31 10,826
2022-05-24 $44.31 $44.58 $44.31 $44.49 $44.14 22,858
2022-05-23 $44.30 $44.30 $44.14 $44.14 $43.79 13,458
2022-05-20 $44.15 $44.33 $44.15 $44.33 $43.98 12,609
2022-05-19 $44.36 $44.36 $44.13 $44.13 $43.78 81,480
2022-05-18 $43.84 $44.13 $43.84 $44.12 $43.77 87,046
2022-05-17 $43.98 $44.04 $43.93 $43.93 $43.58 15,469
2022-05-16 $44.16 $44.28 $44.16 $44.17 $43.82 20,703
2022-05-13 $44.16 $44.16 $44.08 $44.08 $43.73 10,211
2022-05-12 $44.23 $44.38 $44.13 $44.13 $43.78 18,420
2022-05-11 $43.95 $44.17 $43.88 $44.17 $43.82 51,934
2022-05-10 $44.13 $44.15 $44.02 $44.02 $43.67 19,491
2022-05-09 $43.69 $43.88 $43.67 $43.88 $43.53 28,905
2022-05-06 $43.93 $43.93 $43.65 $43.73 $43.39 60,164
2022-05-05 $44.05 $44.05 $43.68 $43.86 $43.51 49,980
2022-05-04 $43.99 $44.37 $43.94 $44.26 $43.91 25,748
2022-05-03 $44.14 $44.17 $43.99 $43.99 $43.64 11,632
2022-05-02 $44.12 $44.18 $43.81 $43.92 $43.57 32,008
2022-04-29 $44.28 $44.37 $44.26 $44.26 $43.84 9,614
2022-04-28 $44.43 $44.51 $44.39 $44.46 $44.03 14,103
2022-04-27 $44.68 $44.72 $44.54 $44.54 $44.11 128,002
2022-04-26 $44.73 $44.78 $44.64 $44.70 $44.27 16,516
2022-04-25 $44.41 $44.61 $44.41 $44.50 $44.07 59,375
2022-04-22 $44.19 $44.38 $44.17 $44.27 $43.85 80,116
2022-04-21 $44.63 $44.63 $44.22 $44.31 $43.88 26,944
2022-04-20 $44.47 $44.57 $44.42 $44.52 $44.09 73,945
2022-04-19 $44.41 $44.46 $44.30 $44.32 $43.90 19,748
2022-04-18 $44.99 $44.99 $44.59 $44.59 $44.16 41,806
2022-04-14 $45.00 $45.00 $44.66 $44.70 $44.27 43,220
2022-04-13 $45.06 $45.15 $45.03 $45.03 $44.60 64,945
2022-04-12 $45.06 $45.19 $44.99 $45.02 $44.58 47,493
2022-04-11 $44.98 $44.98 $44.83 $44.90 $44.47 14,796
2022-04-08 $45.14 $45.20 $45.05 $45.09 $44.66 12,329
2022-04-07 $45.32 $45.33 $45.27 $45.30 $44.87 7,789
2022-04-06 $45.55 $45.55 $45.28 $45.39 $44.96 80,835
2022-04-05 $45.86 $45.86 $45.52 $45.57 $45.13 38,555
2022-04-04 $45.91 $45.99 $45.83 $45.95 $45.51 81,686
2022-04-01 $45.91 $46.36 $45.77 $45.89 $45.45 144,521
2022-03-31 $46.04 $46.17 $46.04 $46.06 $45.55 59,933
2022-03-30 $45.99 $46.08 $45.85 $46.08 $45.57 23,285
2022-03-29 $45.84 $45.98 $45.84 $45.84 $45.33 76,316
2022-03-28 $45.62 $45.81 $45.61 $45.61 $45.11 15,324
2022-03-25 $45.90 $45.90 $45.58 $45.58 $45.08 251,366
2022-03-24 $45.92 $46.07 $45.91 $45.94 $45.43 22,541
2022-03-23 $45.96 $46.07 $45.90 $46.07 $45.56 17,231
2022-03-22 $45.88 $45.94 $45.88 $45.90 $45.39 21,943
2022-03-21 $46.42 $46.42 $46.06 $46.10 $45.59 60,583
2022-03-18 $46.42 $46.52 $46.42 $46.46 $45.95 27,368
2022-03-17 $46.33 $46.45 $46.25 $46.33 $45.82 20,116
2022-03-16 $46.28 $46.34 $46.09 $46.31 $45.80 9,026
2022-03-15 $46.41 $46.41 $46.23 $46.30 $45.79 15,353
2022-03-14 $46.42 $46.42 $46.23 $46.24 $45.73 25,910
2022-03-11 $46.65 $46.72 $46.60 $46.69 $46.17 389,001
2022-03-10 $46.73 $46.76 $46.61 $46.63 $46.11 26,884
2022-03-09 $46.96 $47.03 $46.86 $46.90 $46.38 17,706
2022-03-08 $47.04 $47.07 $47.02 $47.04 $46.52 19,038
2022-03-07 $47.27 $47.40 $47.18 $47.23 $46.71 50,869
2022-03-04 $47.54 $47.60 $47.46 $47.48 $46.95 22,230
2022-03-03 $47.32 $47.34 $47.16 $47.30 $46.78 24,152
2022-03-02 $47.53 $47.53 $47.14 $47.14 $46.62 21,978
2022-03-01 $47.64 $47.85 $47.62 $47.71 $47.18 24,890
2022-02-28 $47.36 $47.54 $47.36 $47.53 $46.94 4,825
2022-02-25 $47.09 $47.17 $47.05 $47.16 $46.58 37,874
2022-02-24 $47.14 $47.21 $47.03 $47.09 $46.51 23,576
2022-02-23 $47.11 $47.17 $47.03 $47.04 $46.46 34,623
2022-02-22 $47.16 $47.24 $47.16 $47.23 $46.64 339,248
2022-02-18 $47.21 $47.35 $47.17 $47.26 $46.68 428,832
2022-02-17 $47.18 $47.24 $47.14 $47.18 $46.60 45,972
2022-02-16 $47.08 $47.14 $46.99 $47.07 $46.48 14,651
2022-02-15 $47.06 $47.08 $47.02 $47.02 $46.44 20,182
2022-02-14 $47.15 $47.22 $47.05 $47.12 $46.54 43,829
2022-02-11 $47.19 $47.39 $47.03 $47.36 $46.78 92,415
2022-02-10 $47.34 $47.34 $47.10 $47.10 $46.52 24,014
2022-02-09 $47.54 $47.57 $47.50 $47.50 $46.91 62,497
2022-02-08 $47.54 $47.54 $47.47 $47.48 $46.89 48,768
2022-02-07 $47.55 $47.60 $47.52 $47.60 $47.01 21,382
2022-02-04 $47.65 $47.65 $47.52 $47.56 $46.97 105,345
2022-02-03 $47.91 $47.92 $47.86 $47.91 $47.32 12,939
2022-02-02 $48.04 $48.19 $48.04 $48.09 $47.50 9,077
2022-02-01 $48.05 $48.05 $47.96 $48.01 $47.41 14,759
2022-01-31 $48.06 $48.14 $48.04 $48.10 $47.43 26,257
2022-01-28 $47.99 $48.10 $47.98 $48.10 $47.44 26,111
2022-01-27 $48.01 $48.09 $48.01 $48.06 $47.40 26,231
2022-01-26 $48.23 $48.23 $47.95 $47.95 $47.29 13,168
2022-01-25 $48.27 $48.28 $48.17 $48.18 $47.52 20,255
2022-01-24 $48.38 $48.38 $48.25 $48.25 $47.58 17,013
2022-01-21 $48.29 $48.32 $48.23 $48.26 $47.59 43,657
2022-01-20 $48.14 $48.16 $48.12 $48.13 $47.47 12,710
2022-01-19 $48.04 $48.14 $48.04 $48.10 $47.44 38,363
2022-01-18 $48.12 $48.12 $47.99 $47.99 $47.33 60,903
2022-01-14 $48.41 $48.41 $48.27 $48.28 $47.61 29,559
2022-01-13 $48.44 $48.51 $48.44 $48.51 $47.84 14,657
2022-01-12 $48.47 $48.54 $48.44 $48.45 $47.78 77,070
2022-01-11 $48.33 $48.44 $48.33 $48.44 $47.77 62,767
2022-01-10 $48.28 $48.38 $48.28 $48.38 $47.71 38,221
2022-01-07 $48.51 $48.51 $48.39 $48.42 $47.75 48,045
2022-01-06 $48.50 $48.56 $48.48 $48.56 $47.89 60,010
2022-01-05 $48.78 $48.78 $48.61 $48.61 $47.93 33,868
2022-01-04 $48.67 $48.76 $48.66 $48.76 $48.09 49,246
2022-01-03 $49.00 $49.04 $48.81 $48.81 $48.14 33,744
2021-12-31 $49.17 $49.17 $49.13 $49.13 $48.45 3,948
2021-12-30 $49.03 $49.11 $49.02 $49.11 $48.43 50,263
2021-12-29 $49.12 $49.15 $48.99 $48.99 $48.31 408,241
2021-12-28 $49.31 $49.31 $49.20 $49.24 $48.50 15,915
2021-12-27 $49.20 $49.27 $49.20 $49.23 $48.49 32,301
2021-12-23 $49.28 $49.28 $49.16 $49.19 $48.45 8,351
2021-12-22 $49.29 $49.29 $49.21 $49.26 $48.52 57,294
2021-12-21 $49.17 $49.20 $49.09 $49.20 $48.46 36,344
2021-12-20 $49.37 $49.37 $49.21 $49.28 $48.54 34,155
2021-12-17 $49.40 $49.41 $49.34 $49.36 $48.61 30,696
2021-12-16 $49.18 $49.36 $49.18 $49.29 $48.54 74,453
2021-12-15 $49.17 $49.23 $49.17 $49.20 $48.46 70,977
2021-12-14 $49.24 $49.26 $49.18 $49.24 $48.50 33,453
2021-12-13 $49.23 $49.33 $49.23 $49.31 $48.56 71,536
2021-12-10 $49.20 $49.27 $49.16 $49.17 $48.42 39,978
2021-12-09 $49.17 $49.22 $49.14 $49.14 $48.40 31,947
2021-12-08 $49.34 $49.34 $49.12 $49.12 $48.37 36,177
2021-12-07 $49.27 $49.33 $49.26 $49.26 $48.51 9,235
2021-12-06 $49.48 $49.48 $49.33 $49.35 $48.61 14,129
2021-12-03 $49.25 $49.54 $49.25 $49.51 $48.76 16,268
2021-12-02 $49.33 $49.33 $49.23 $49.32 $48.58 40,078
2021-12-01 $49.30 $49.43 $49.22 $49.34 $48.60 100,077
2021-11-30 $49.41 $49.45 $49.37 $49.38 $48.56 29,465
2021-11-29 $49.17 $49.28 $49.13 $49.25 $48.43 32,018
2021-11-26 $49.17 $49.27 $49.17 $49.27 $48.46 9,461
2021-11-24 $48.82 $48.92 $48.81 $48.92 $48.11 17,639
2021-11-23 $48.93 $48.94 $48.83 $48.83 $48.02 22,548
2021-11-22 $49.13 $49.14 $48.99 $49.01 $48.20 24,915
2021-11-19 $49.23 $49.30 $49.23 $49.26 $48.44 10,263
2021-11-18 $49.07 $49.15 $49.07 $49.13 $48.32 10,528
2021-11-17 $48.98 $49.08 $48.94 $49.07 $48.26 14,810
2021-11-16 $49.01 $49.07 $48.97 $48.97 $48.16 7,101
2021-11-15 $49.18 $49.18 $49.01 $49.02 $48.21 15,407
2021-11-12 $49.27 $49.28 $49.17 $49.21 $48.40 28,451
2021-11-11 $49.24 $49.27 $49.21 $49.21 $48.40 42,631
2021-11-10 $49.55 $49.56 $49.28 $49.28 $48.47 41,565
2021-11-09 $49.60 $49.66 $49.60 $49.61 $48.79 24,750
2021-11-08 $49.54 $49.54 $49.48 $49.49 $48.67 17,002
2021-11-05 $49.49 $49.59 $49.48 $49.59 $48.77 8,862
2021-11-04 $49.28 $49.39 $49.28 $49.39 $48.57 28,739
2021-11-03 $49.36 $49.36 $49.22 $49.23 $48.42 17,568
2021-11-02 $49.29 $49.32 $49.25 $49.32 $48.50 32,836
2021-11-01 $49.16 $49.22 $49.14 $49.21 $48.40 16,014
2021-10-29 $49.23 $49.35 $49.23 $49.34 $48.46 32,826
2021-10-28 $49.40 $49.40 $49.33 $49.33 $48.46 23,027
2021-10-27 $49.34 $49.44 $49.28 $49.39 $48.51 22,215
2021-10-26 $49.18 $49.21 $49.14 $49.20 $48.33 20,629
2021-10-25 $49.09 $49.17 $49.09 $49.13 $48.26 15,152
2021-10-22 $49.03 $49.11 $49.02 $49.11 $48.24 101,623
2021-10-21 $49.07 $49.08 $49.01 $49.02 $48.15 16,576
2021-10-20 $49.16 $49.16 $49.10 $49.10 $48.23 60,926
2021-10-19 $49.18 $49.63 $49.13 $49.13 $48.26 402,266
2021-10-18 $49.20 $49.25 $49.16 $49.24 $48.37 118,236
2021-10-15 $49.29 $49.30 $49.26 $49.26 $48.39 8,433
2021-10-14 $49.31 $49.42 $49.31 $49.38 $48.50 146,809
2021-10-13 $49.21 $49.28 $49.21 $49.28 $48.41 8,388
2021-10-12 $49.10 $49.18 $49.10 $49.18 $48.31 18,428
2021-10-11 $49.05 $49.08 $49.02 $49.02 $48.15 8,008
2021-10-08 $49.16 $49.16 $49.08 $49.09 $48.22 6,131
2021-10-07 $49.24 $49.26 $49.21 $49.21 $48.34 3,653
2021-10-06 $49.34 $49.35 $49.31 $49.33 $48.46 18,499
2021-10-05 $49.39 $49.39 $49.32 $49.34 $48.46 10,088
2021-10-04 $49.48 $49.48 $49.43 $49.45 $48.57 9,933
2021-10-01 $49.40 $49.50 $49.38 $49.50 $48.62 43,833
2021-09-30 $49.40 $49.40 $49.33 $49.36 $48.43 17,010
2021-09-29 $49.37 $49.42 $49.36 $49.37 $48.44 28,653
2021-09-28 $49.40 $49.43 $49.35 $49.37 $48.43 22,828
2021-09-27 $49.53 $49.57 $49.53 $49.55 $48.61 4,421
2021-09-24 $49.64 $49.65 $49.61 $49.61 $48.68 6,084
2021-09-23 $49.86 $49.86 $49.70 $49.71 $48.77 62,055
2021-09-22 $49.89 $49.95 $49.89 $49.95 $49.00 7,823
2021-09-21 $49.91 $49.94 $49.89 $49.92 $48.97 22,483
2021-09-20 $49.87 $49.93 $49.87 $49.91 $48.96 22,174
2021-09-17 $49.87 $49.87 $49.74 $49.80 $48.85 121,881
2021-09-16 $49.86 $49.92 $49.86 $49.87 $48.93 32,915
2021-09-15 $50.03 $50.03 $49.92 $49.96 $49.01 18,050
2021-09-14 $49.89 $50.03 $49.89 $49.99 $49.04 24,437
2021-09-13 $49.86 $49.90 $49.85 $49.88 $48.94 41,128
2021-09-10 $49.88 $49.88 $49.81 $49.83 $48.88 7,775
2021-09-09 $49.80 $49.92 $49.79 $49.90 $48.96 12,100
2021-09-08 $49.75 $49.78 $49.72 $49.77 $48.83 8,059
2021-09-07 $49.76 $49.76 $49.69 $49.70 $48.75 11,624
2021-09-03 $49.83 $49.84 $49.81 $49.83 $48.88 18,568
2021-09-02 $49.87 $49.90 $49.85 $49.90 $48.95 6,461
2021-09-01 $49.85 $49.85 $49.81 $49.85 $48.90 20,338
2021-08-31 $49.95 $49.95 $49.89 $49.89 $48.88 591
2021-08-30 $49.92 $49.94 $49.89 $49.94 $48.94 22,570
2021-08-27 $49.80 $49.88 $49.78 $49.88 $48.88 8,730
2021-08-26 $49.72 $49.77 $49.72 $49.77 $48.76 1,966
2021-08-25 $49.82 $49.83 $49.74 $49.75 $48.75 3,133
2021-08-24 $49.90 $49.91 $49.85 $49.85 $48.85 5,349
2021-08-23 $49.88 $49.91 $49.88 $49.91 $48.91 5,889
2021-08-20 $49.94 $49.94 $49.90 $49.91 $48.91 10,112
2021-08-19 $49.92 $49.92 $49.89 $49.91 $48.91 13,224
2021-08-18 $49.83 $49.87 $49.78 $49.83 $48.83 48,621
2021-08-17 $49.85 $49.89 $49.85 $49.86 $48.86 134,759
2021-08-16 $49.92 $49.97 $49.89 $49.89 $48.89 12,759
2021-08-13 $49.71 $49.83 $49.71 $49.83 $48.83 11,733
2021-08-12 $49.70 $49.70 $49.63 $49.67 $48.67 7,685
2021-08-11 $49.60 $49.69 $49.58 $49.68 $48.68 305,743
2021-08-10 $49.65 $49.67 $49.64 $49.64 $48.64 2,633
2021-08-09 $49.80 $49.81 $49.69 $49.71 $48.70 12,076
2021-08-06 $49.86 $49.86 $49.79 $49.79 $48.79 10,735
2021-08-05 $50.02 $50.05 $50.01 $50.03 $49.02 7,618
2021-08-04 $50.20 $50.20 $50.02 $50.13 $49.12 21,158
2021-08-03 $50.15 $50.18 $50.15 $50.15 $49.14 299,680
2021-08-02 $50.10 $50.11 $50.08 $50.09 $49.08 2,871
2021-07-30 $50.00 $50.02 $49.99 $50.02 $48.96 1,562
2021-07-29 $49.96 $50.00 $49.96 $49.99 $48.93 4,640
2021-07-28 $49.95 $50.03 $49.95 $50.03 $48.97 1,617
2021-07-27 $49.99 $50.00 $49.98 $49.98 $48.92 4,263
2021-07-26 $49.97 $49.97 $49.88 $49.88 $48.82 5,055
2021-07-23 $49.86 $49.97 $49.86 $49.95 $48.89 28,939
2021-07-22 $49.85 $49.98 $49.85 $49.97 $48.91 5,522
2021-07-21 $49.85 $49.88 $49.84 $49.84 $48.78 3,148
2021-07-20 $50.15 $50.16 $49.98 $50.00 $48.94 9,514
2021-07-19 $50.03 $50.06 $50.00 $50.04 $48.98 186,427
2021-07-16 $49.75 $49.83 $49.75 $49.82 $48.76 6,023
2021-07-15 $49.82 $49.85 $49.77 $49.85 $48.79 170,478
2021-07-14 $49.62 $49.72 $49.62 $49.72 $48.67 4,245
2021-07-13 $49.68 $49.72 $49.58 $49.59 $48.54 20,643
2021-07-12 $49.71 $49.71 $49.65 $49.71 $48.66 31,707
2021-07-09 $51.03 $51.03 $49.72 $49.72 $48.67 10,404
2021-07-08 $49.90 $49.91 $49.87 $49.88 $48.83 14,985
2021-07-07 $49.78 $49.84 $49.78 $49.82 $48.77 18,501
2021-07-06 $49.65 $49.76 $49.65 $49.74 $48.68 17,002
2021-07-02 $49.55 $49.58 $49.55 $49.58 $48.53 4,661
2021-07-01 $49.47 $49.49 $49.43 $49.47 $48.42 25,760
2021-06-30 $49.56 $49.60 $49.56 $49.56 $48.45 12,228
2021-06-29 $49.46 $49.50 $49.46 $49.50 $48.39 181,512
2021-06-28 $49.41 $49.48 $49.39 $49.48 $48.37 9,012
2021-06-25 $49.43 $49.43 $49.31 $49.35 $48.24 4,004
2021-06-24 $49.43 $49.45 $49.42 $49.43 $48.32 8,848
2021-06-23 $49.46 $49.46 $49.41 $49.43 $48.32 5,799
2021-06-22 $49.38 $49.46 $49.38 $49.46 $48.35 11,084
2021-06-21 $49.48 $49.48 $49.40 $49.40 $48.29 9,338
2021-06-18 $49.49 $49.55 $49.45 $49.54 $48.43 8,169
2021-06-17 $49.28 $49.49 $49.27 $49.41 $48.30 17,956
2021-06-16 $49.43 $49.45 $49.26 $49.27 $48.16 11,779
2021-06-15 $49.37 $49.39 $49.36 $49.39 $48.28 5,820
2021-06-14 $49.51 $49.51 $49.40 $49.41 $48.30 13,625
2021-06-11 $49.54 $49.54 $49.50 $49.51 $48.40 67,936
2021-06-10 $49.45 $49.52 $49.44 $49.52 $48.41 4,153
2021-06-09 $49.45 $49.45 $49.42 $49.43 $48.32 591
2021-06-08 $49.33 $49.34 $49.33 $49.33 $48.22 2,537
2021-06-07 $49.25 $49.28 $49.25 $49.26 $48.15 3,232
2021-06-04 $49.14 $49.25 $49.14 $49.25 $48.14 9,473
2021-06-03 $49.18 $49.18 $49.10 $49.10 $48.00 6,218
2021-06-02 $49.22 $49.22 $49.20 $49.20 $48.09 883
2021-06-01 $49.06 $49.13 $49.06 $49.12 $48.01 4,364
2021-05-28 $49.18 $49.21 $49.18 $49.20 $48.03 5,628
2021-05-27 $49.18 $49.20 $49.17 $49.20 $48.03 3,019
2021-05-26 $49.29 $49.31 $49.25 $49.26 $48.10 8,403
2021-05-25 $49.23 $49.29 $49.23 $49.29 $48.12 965
2021-05-24 $49.13 $49.16 $49.13 $49.15 $47.99 4,777
2021-05-21 $49.10 $49.11 $49.08 $49.10 $47.94 1,432
2021-05-20 $48.96 $49.06 $48.96 $49.06 $47.90 20,655
2021-05-19 $49.03 $49.05 $48.95 $48.95 $47.80 14,242
2021-05-18 $49.01 $49.02 $48.99 $49.01 $47.85 4,471
2021-05-17 $49.09 $49.10 $49.06 $49.07 $47.91 9,684
2021-05-14 $49.06 $49.07 $49.06 $49.07 $47.91 1,677
2021-05-13 $48.91 $48.96 $48.90 $48.96 $47.80 24,021
2021-05-12 $48.99 $48.99 $48.88 $48.89 $47.74 9,144
2021-05-11 $49.10 $49.13 $49.08 $49.09 $47.93 79,797
2021-05-10 $49.27 $49.27 $49.18 $49.18 $48.02 2,912
2021-05-07 $49.35 $49.36 $49.26 $49.26 $48.10 3,106
2021-05-06 $49.22 $49.29 $49.22 $49.28 $48.11 5,549
2021-05-05 $49.21 $49.27 $49.21 $49.25 $48.09 2,734
2021-05-04 $49.28 $49.28 $49.23 $49.24 $48.07 2,796
2021-05-03 $49.15 $49.20 $49.14 $49.14 $47.98 76,461
2021-04-30 $49.17 $49.18 $49.17 $49.18 $47.96 409
2021-04-29 $49.08 $49.13 $49.05 $49.13 $47.91 29,107
2021-04-28 $49.11 $49.15 $49.08 $49.15 $47.93 9,410
2021-04-27 $49.21 $49.21 $49.12 $49.12 $47.90 2,393
2021-04-26 $49.26 $49.27 $49.24 $49.24 $48.02 5,014
2021-04-23 $49.25 $49.28 $49.25 $49.26 $48.04 989
2021-04-22 $49.28 $49.30 $49.25 $49.29 $48.07 40,939
2021-04-21 $49.22 $49.22 $49.17 $49.22 $48.00 9,101
2021-04-20 $49.11 $49.20 $49.11 $49.20 $47.98 8,745
2021-04-19 $49.12 $49.16 $49.11 $49.12 $47.90 7,208
2021-04-16 $49.21 $49.24 $49.20 $49.20 $47.98 15,790
2021-04-15 $49.23 $49.35 $49.23 $49.30 $48.08 13,513
2021-04-14 $49.12 $49.14 $49.10 $49.12 $47.90 9,461
2021-04-13 $49.01 $49.14 $49.01 $49.13 $47.92 16,797
2021-04-12 $49.01 $49.02 $48.99 $49.00 $47.79 7,419
2021-04-09 $49.05 $49.09 $49.03 $49.05 $47.84 9,650
2021-04-08 $49.06 $49.14 $49.06 $49.14 $47.92 576,852
2021-04-07 $49.10 $49.11 $49.02 $49.03 $47.82 18,226
2021-04-06 $49.00 $49.10 $49.00 $49.10 $47.88 17,963
2021-04-05 $48.92 $48.96 $48.90 $48.94 $47.73 10,982
2021-04-01 $48.92 $48.95 $48.91 $48.95 $47.74 4,722
2021-03-31 $48.84 $48.89 $48.84 $48.87 $47.59 8,110
2021-03-30 $48.74 $48.83 $48.74 $48.83 $47.55 7,737
2021-03-29 $48.82 $48.82 $48.74 $48.78 $47.50 3,884
2021-03-26 $48.84 $48.91 $48.83 $48.87 $47.59 2,915
2021-03-25 $48.92 $48.94 $48.92 $48.93 $47.64 2,786
2021-03-24 $48.93 $48.99 $48.93 $48.97 $47.68 22,652
2021-03-23 $48.88 $48.93 $48.87 $48.93 $47.64 3,922
2021-03-22 $48.75 $48.80 $48.75 $48.80 $47.52 1,159
2021-03-19 $48.69 $48.69 $48.69 $48.69 $47.41 150
2021-03-18 $48.67 $48.76 $48.66 $48.74 $47.46 4,868
2021-03-17 $48.76 $48.85 $48.76 $48.82 $47.54 37,494
2021-03-16 $48.93 $48.93 $48.88 $48.88 $47.60 306
2021-03-15 $48.89 $48.89 $48.89 $48.89 $47.60 28
2021-03-12 $48.88 $48.88 $48.88 $48.88 $47.60 628
2021-03-11 $49.04 $49.10 $49.03 $49.10 $47.81 16,397
2021-03-10 $49.03 $49.08 $49.02 $49.08 $47.79 2,077
2021-03-09 $49.00 $49.02 $49.00 $49.02 $47.73 1,082
2021-03-08 $49.01 $49.01 $48.92 $48.92 $47.63 2,053
2021-03-05 $49.08 $49.08 $49.06 $49.06 $47.77 3,047
2021-03-04 $49.14 $49.15 $49.14 $49.14 $47.85 1,239
2021-03-03 $49.30 $49.33 $49.30 $49.31 $48.01 7,416
2021-03-02 $49.34 $49.40 $49.34 $49.40 $48.10 1,000
2021-03-01 $49.41 $49.44 $49.37 $49.39 $48.09 6,517
2021-02-26 $49.28 $49.44 $49.28 $49.44 $48.07 10,794
2021-02-25 $49.36 $49.36 $49.10 $49.15 $47.79 28,829
2021-02-24 $49.41 $49.50 $49.41 $49.50 $48.14 4,877
2021-02-23 $49.51 $49.59 $49.51 $49.54 $48.17 1,567
2021-02-22 $49.71 $49.73 $49.59 $49.59 $48.22 8,673
2021-02-19 $49.78 $49.81 $49.74 $49.74 $48.37 17,106
2021-02-18 $49.84 $49.86 $49.83 $49.84 $48.47 3,850
2021-02-17 $49.82 $49.83 $49.80 $49.83 $48.46 2,801
2021-02-16 $49.90 $49.90 $49.81 $49.81 $48.44 1,080
2021-02-12 $50.06 $50.06 $50.01 $50.01 $48.63 3,366
2021-02-11 $50.18 $50.18 $50.14 $50.15 $48.76 2,113
2021-02-10 $50.17 $50.18 $50.16 $50.18 $48.79 1,245
2021-02-09 $50.12 $50.16 $50.11 $50.11 $48.73 4,627
2021-02-08 $50.06 $50.14 $50.06 $50.09 $48.71 1,287
2021-02-05 $50.12 $50.15 $50.08 $50.08 $48.70 2,283
2021-02-04 $50.09 $50.12 $50.09 $50.12 $48.74 1,714
2021-02-03 $50.14 $50.15 $50.13 $50.13 $48.75 1,453
2021-02-02 $50.19 $50.23 $50.17 $50.20 $48.82 5,381
2021-02-01 $50.25 $50.28 $50.25 $50.28 $48.89 949
2021-01-29 $50.29 $50.29 $50.27 $50.27 $48.82 20,096
2021-01-28 $50.39 $50.39 $50.34 $50.35 $48.90 1,234
2021-01-27 $50.46 $50.47 $50.42 $50.42 $48.96 4,686
2021-01-26 $50.40 $50.44 $50.37 $50.37 $48.92 31,220
2021-01-25 $50.40 $50.43 $50.37 $50.42 $48.97 6,222
2021-01-22 $50.32 $50.36 $50.31 $50.33 $48.87 5,459
2021-01-21 $50.30 $50.34 $50.30 $50.31 $48.86 16,577
2021-01-20 $50.36 $50.39 $50.36 $50.39 $48.94 6,003
2021-01-19 $50.31 $50.37 $50.31 $50.36 $48.91 18,582
2021-01-15 $50.33 $50.35 $50.28 $50.33 $48.88 15,063
2021-01-14 $50.30 $50.30 $50.21 $50.24 $48.79 3,829
2021-01-13 $50.19 $50.29 $50.19 $50.29 $48.84 4,377
2021-01-12 $50.09 $50.13 $50.09 $50.13 $48.68 376
2021-01-11 $50.18 $50.20 $50.16 $50.16 $48.71 11,541
2021-01-08 $50.23 $50.23 $50.20 $50.21 $48.76 935
2021-01-07 $50.49 $50.49 $50.22 $50.26 $48.81 1,511
2021-01-06 $50.31 $50.31 $50.21 $50.30 $48.85 21,032
2021-01-05 $50.62 $50.62 $50.44 $50.53 $49.07 21,173
2021-01-04 $50.62 $50.68 $50.62 $50.62 $49.16 18,936
2020-12-31 $50.57 $50.63 $50.57 $50.63 $49.17 15,647
2020-12-30 $50.56 $50.58 $50.56 $50.57 $49.12 2,164
2020-12-29 $50.50 $50.56 $50.48 $50.53 $49.08 3,802
2020-12-28 $50.56 $50.63 $50.54 $50.61 $49.09 2,227
2020-12-24 $50.58 $50.69 $50.58 $50.60 $49.07 8,604
2020-12-23 $50.58 $50.58 $50.53 $50.53 $49.00 12,991
2020-12-22 $50.67 $50.67 $50.55 $50.57 $49.05 111,559
2020-12-21 $50.69 $50.69 $50.49 $50.50 $48.98 9,005
2020-12-18 $50.71 $50.71 $50.64 $50.65 $49.12 4,740
2020-12-17 $50.70 $50.70 $50.60 $50.60 $49.07 1,476
2020-12-16 $50.56 $50.66 $50.56 $50.64 $49.11 12,496
2020-12-15 $50.63 $50.63 $50.63 $50.63 $49.11 20
2020-12-14 $50.61 $50.67 $50.61 $50.66 $49.13 4,416
2020-12-11 $50.70 $50.70 $50.67 $50.69 $49.16 22,563
2020-12-10 $50.59 $50.62 $50.59 $50.60 $49.07 12,555
2020-12-09 $50.49 $50.51 $50.49 $50.49 $48.97 1,187
2020-12-08 $50.64 $50.65 $50.58 $50.58 $49.05 2,664
2020-12-07 $50.59 $50.60 $50.58 $50.58 $49.05 5,358
2020-12-04 $50.52 $50.52 $50.49 $50.49 $48.97 277
2020-12-03 $50.61 $50.64 $50.57 $50.63 $49.10 7,436
2020-12-02 $50.57 $50.58 $50.51 $50.55 $49.03 18,128
2020-12-01 $50.65 $50.65 $50.57 $50.60 $49.07 8,602
2020-11-30 $50.79 $50.86 $50.79 $50.82 $49.22 6,710
2020-11-27 $50.75 $50.80 $50.75 $50.80 $49.19 709
2020-11-25 $50.72 $50.76 $50.69 $50.69 $49.09 4,169
2020-11-24 $50.72 $50.74 $50.70 $50.70 $49.10 21,694
2020-11-23 $50.79 $50.79 $50.75 $50.75 $49.14 796
2020-11-20 $50.74 $50.81 $50.74 $50.78 $49.18 12,188
2020-11-19 $50.69 $50.71 $50.69 $50.69 $49.09 2,935
2020-11-18 $50.59 $50.63 $50.59 $50.63 $49.03 107
2020-11-17 $50.59 $50.61 $50.59 $50.59 $48.99 1,870
2020-11-16 $50.49 $50.50 $50.46 $50.46 $48.87 6,044
2020-11-13 $50.41 $50.43 $50.41 $50.43 $48.84 3,028
2020-11-12 $50.35 $50.37 $50.35 $50.37 $48.78 2,003
2020-11-11 $50.26 $50.29 $50.26 $50.29 $48.70 6,009
2020-11-10 $50.34 $50.34 $50.28 $50.28 $48.69 62,975
2020-11-09 $50.31 $50.34 $50.23 $50.34 $48.75 55,843
2020-11-06 $50.59 $50.59 $50.55 $50.55 $48.96 16,076
2020-11-05 $50.76 $50.76 $50.66 $50.66 $49.06 1,091
2020-11-04 $50.49 $50.62 $50.48 $50.62 $49.02 49,412
2020-11-03 $50.27 $50.27 $50.27 $50.27 $48.68 96
2020-11-02 $50.27 $50.27 $50.23 $50.23 $48.65 2,514
2020-10-30 $50.30 $50.30 $50.30 $50.30 $48.65 192
2020-10-29 $50.46 $50.46 $50.40 $50.40 $48.75 278
2020-10-28 $50.52 $50.52 $50.50 $50.50 $48.84 694
2020-10-27 $50.45 $50.50 $50.45 $50.50 $48.84 10,924
2020-10-26 $50.37 $50.38 $50.37 $50.38 $48.73 792
2020-10-23 $50.26 $50.30 $50.26 $50.30 $48.65 5,539
2020-10-22 $50.30 $50.30 $50.30 $50.30 $48.64 112
2020-10-21 $50.40 $50.42 $50.34 $50.35 $48.70 24,965
2020-10-20 $50.49 $50.50 $50.46 $50.46 $48.80 8,802
2020-10-19 $50.55 $50.56 $50.53 $50.53 $48.87 15,778
2020-10-16 $50.59 $50.59 $50.58 $50.58 $48.92 4,830
2020-10-15 $50.64 $50.68 $50.60 $50.60 $48.94 40,483
2020-10-14 $50.61 $50.63 $50.60 $50.60 $48.94 4,715
2020-10-13 $50.58 $50.59 $50.54 $50.54 $48.88 1,128
2020-10-12 $50.49 $50.49 $50.48 $50.49 $48.83 1,763
2020-10-09 $50.47 $50.50 $50.44 $50.49 $48.83 8,200
2020-10-08 $50.48 $50.48 $50.48 $50.48 $48.82 31
2020-10-07 $50.46 $50.47 $50.45 $50.45 $48.80 21,620
2020-10-06 $50.47 $50.47 $50.47 $50.47 $48.81 11
2020-10-05 $50.55 $50.55 $50.48 $50.48 $48.82 26,742
2020-10-02 $50.65 $50.66 $50.64 $50.65 $48.99 4,900
2020-10-01 $50.55 $50.63 $50.53 $50.63 $48.97 12,840
2020-09-30 $50.64 $50.67 $50.64 $50.66 $48.94 35,595
2020-09-29 $50.63 $50.63 $50.63 $50.63 $48.91 571
2020-09-28 $50.60 $50.60 $50.60 $50.60 $48.88 74
2020-09-25 $50.63 $50.65 $50.63 $50.64 $48.92 5,474
2020-09-24 $50.67 $50.68 $50.65 $50.66 $48.94 43,325
2020-09-23 $50.72 $50.75 $50.68 $50.68 $48.96 36,186
2020-09-22 $50.73 $50.75 $50.72 $50.72 $48.99 4,331
2020-09-21 $50.77 $50.77 $50.72 $50.72 $48.99 4,809
2020-09-18 $50.72 $50.73 $50.72 $50.73 $49.00 25,728
2020-09-17 $50.79 $50.79 $50.76 $50.76 $49.03 1,368
2020-09-16 $50.77 $50.79 $50.74 $50.74 $49.01 3,531
2020-09-15 $50.69 $50.81 $50.68 $50.75 $49.03 36,270
2020-09-14 $50.71 $50.71 $50.69 $50.69 $48.97 1,489
2020-09-11 $50.67 $50.69 $50.66 $50.68 $48.96 2,622
2020-09-10 $50.66 $50.66 $50.66 $50.66 $48.94 59
2020-09-09 $50.64 $50.64 $50.63 $50.63 $48.91 3,552
2020-09-08 $50.68 $50.69 $50.66 $50.66 $48.93 4,336
2020-09-04 $50.83 $50.83 $50.69 $50.69 $48.97 17,423
2020-09-03 $50.91 $50.96 $50.91 $50.93 $49.19 1,753
2020-09-02 $50.87 $50.87 $50.87 $50.87 $49.14 3,345
2020-09-01 $50.63 $50.72 $50.60 $50.72 $48.99 3,345
2020-08-31 $50.67 $50.70 $50.67 $50.67 $48.87 1,178
2020-08-28 $50.60 $50.60 $50.56 $50.58 $48.79 1,602
2020-08-27 $50.70 $50.75 $50.57 $50.57 $48.78 4,094
2020-08-26 $50.68 $50.69 $50.68 $50.69 $48.89 1,440
2020-08-25 $50.71 $50.74 $50.71 $50.74 $48.94 3,229
2020-08-24 $50.86 $50.86 $50.84 $50.84 $49.03 999
2020-08-21 $50.84 $50.93 $50.83 $50.85 $49.05 4,366
2020-08-20 $50.82 $50.82 $50.81 $50.81 $49.01 2,836
2020-08-19 $50.82 $50.82 $50.75 $50.75 $48.95 2,256
2020-08-18 $50.77 $50.86 $50.76 $50.78 $48.98 8,996
2020-08-17 $50.74 $50.74 $50.71 $50.71 $48.91 1,514
2020-08-14 $50.75 $50.75 $50.68 $50.68 $48.88 2,030
2020-08-13 $50.78 $50.78 $50.77 $50.77 $48.97 1,309
2020-08-12 $50.94 $50.94 $50.90 $50.90 $49.09 3,899
2020-08-11 $51.03 $51.04 $51.03 $51.03 $49.22 4,673
2020-08-10 $51.26 $51.26 $51.19 $51.19 $49.37 2,764
2020-08-07 $51.28 $51.28 $51.22 $51.22 $49.40 414
2020-08-06 $51.27 $51.27 $51.22 $51.22 $49.41 5,744
2020-08-05 $51.22 $51.22 $51.22 $51.22 $49.40 30
2020-08-04 $51.24 $51.27 $51.24 $51.27 $49.45 5,200
2020-08-03 $51.10 $51.15 $51.10 $51.15 $49.34 2,293
2020-07-31 $51.18 $51.22 $51.18 $51.22 $49.33 452
2020-07-30 $51.16 $51.16 $51.16 $51.16 $49.27 238
2020-07-29 $51.10 $51.10 $51.10 $51.10 $49.22 76
2020-07-28 $51.07 $51.07 $51.07 $51.07 $49.19 1,003
2020-07-27 $51.04 $51.04 $51.04 $51.04 $49.16 98
2020-07-24 $51.10 $51.12 $51.10 $51.10 $49.22 5,893
2020-07-23 $51.14 $51.14 $51.13 $51.13 $49.24 1,204
2020-07-22 $51.07 $51.07 $51.07 $51.07 $49.19 50
2020-07-21 $51.01 $51.02 $51.01 $51.01 $49.13 2,201
2020-07-20 $50.92 $50.95 $50.92 $50.94 $49.06 2,135
2020-07-17 $50.94 $50.94 $50.91 $50.91 $49.04 2,673
2020-07-16 $50.89 $50.89 $50.89 $50.89 $49.01 0
2020-07-15 $50.85 $50.86 $50.85 $50.85 $48.97 4,085
2020-07-14 $50.82 $50.82 $50.80 $50.80 $48.93 2,400
2020-07-13 $50.75 $50.82 $50.75 $50.81 $48.94 3,673
2020-07-10 $50.81 $50.81 $50.81 $50.81 $48.93 1,041
2020-07-09 $50.76 $50.83 $50.76 $50.83 $48.96 1,520
2020-07-08 $50.73 $50.75 $50.73 $50.73 $48.86 2,773
2020-07-07 $50.72 $50.72 $50.72 $50.72 $48.85 1,000
2020-07-06 $50.62 $50.64 $50.62 $50.64 $48.77 300
2020-07-02 $50.58 $50.61 $50.58 $50.61 $48.74 103
2020-07-01 $50.51 $50.52 $50.51 $50.52 $48.66 700
2020-06-30 $50.60 $50.62 $50.58 $50.59 $48.65 2,341
2020-06-29 $50.57 $50.57 $50.55 $50.55 $48.61 1,062
2020-06-26 $50.53 $50.53 $50.53 $50.53 $48.59 0
2020-06-25 $50.47 $53.86 $50.44 $50.45 $48.51 8,303
2020-06-24 $50.44 $50.44 $50.41 $50.41 $48.47 1,541
2020-06-23 $50.46 $50.47 $50.45 $50.45 $48.51 6,296
2020-06-22 $50.52 $50.52 $50.46 $50.46 $48.52 4,712
2020-06-19 $50.46 $50.52 $50.45 $50.51 $48.57 4,401
2020-06-18 $50.50 $50.50 $50.50 $50.50 $48.56 198
2020-06-17 $50.48 $50.49 $50.43 $50.45 $48.51 1,966
2020-06-16 $50.48 $50.51 $50.47 $50.47 $48.53 6,830
2020-06-15 $50.47 $50.49 $50.47 $50.47 $48.53 3,004
2020-06-12 $50.42 $50.50 $50.42 $50.48 $48.54 12,111
2020-06-11 $50.49 $50.54 $50.44 $50.44 $48.50 3,651
2020-06-10 $50.34 $50.37 $50.34 $50.37 $48.44 2,011
2020-06-09 $50.35 $50.35 $50.25 $50.25 $48.32 5,488
2020-06-08 $50.21 $50.21 $50.20 $50.21 $48.28 2,133
2020-06-05 $50.04 $50.15 $50.04 $50.15 $48.22 822
2020-06-04 $50.20 $50.20 $50.20 $50.20 $48.27 101
2020-06-03 $50.27 $50.28 $50.27 $50.28 $48.35 726
2020-06-02 $50.34 $50.36 $50.34 $50.36 $48.42 219
2020-06-01 $50.29 $50.32 $50.29 $50.31 $48.38 3,756
2020-05-29 $50.36 $50.36 $50.36 $50.36 $48.35 1
2020-05-28 $50.28 $50.29 $50.28 $50.29 $48.28 300
2020-05-27 $50.26 $50.29 $50.26 $50.29 $48.27 389
2020-05-26 $50.26 $50.29 $50.26 $50.29 $48.27 1,483
2020-05-22 $50.32 $50.33 $50.31 $50.31 $48.30 1,204
2020-05-21 $50.31 $50.32 $50.30 $50.30 $48.29 1,212
2020-05-20 $50.24 $50.24 $50.24 $50.24 $48.23 1,025
2020-05-19 $50.05 $50.09 $50.05 $50.09 $48.08 351
2020-05-18 $50.06 $50.06 $50.03 $50.03 $48.03 617
2020-05-15 $50.18 $50.18 $50.12 $50.12 $48.11 3,199
2020-05-14 $50.08 $50.11 $50.08 $50.11 $48.10 2,400
2020-05-13 $49.96 $49.96 $49.96 $49.96 $47.96 0
2020-05-12 $49.86 $49.88 $49.86 $49.88 $47.88 733
2020-05-11 $49.85 $49.85 $49.85 $49.85 $47.86 0
2020-05-08 $50.04 $50.04 $49.99 $49.99 $47.99 201
2020-05-07 $50.02 $50.02 $50.02 $50.02 $48.02 71
2020-05-06 $50.12 $50.12 $50.12 $50.12 $48.11 68
2020-05-05 $50.15 $50.15 $50.15 $50.15 $48.14 2
2020-05-04 $50.17 $50.17 $50.15 $50.15 $48.14 1,004
2020-05-01 $50.17 $50.20 $50.14 $50.18 $48.17 8,560
2020-04-30 $50.19 $50.19 $50.19 $50.19 $48.18 6
2020-04-29 $50.21 $50.21 $50.18 $50.18 $48.17 446
2020-04-28 $50.06 $50.14 $50.05 $50.14 $48.14 11,009
2020-04-27 $50.08 $50.08 $50.06 $50.07 $48.07 1,502
2020-04-24 $50.16 $50.18 $50.14 $50.14 $48.14 498,036

BNY Mellon Core Bond ETF (BKAG) News Headlines

Recent BNY Mellon Core Bond ETF (BKAG) News
Similar Companies to BNY Mellon Core Bond ETF (BKAG) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.