BNY Mellon Core Bond ETF (BKAG) Exchange: NYSE ARCA
Data as of April 19, 2024
$40.78 ($0.05) 0.12%
BNY Mellon Core Bond ETF - Daily Information
Click for more stock information on BNY Mellon Core Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $40.78 |
| Previous Close | $40.78 |
| High | $40.79 |
| Low | $40.73 |
| Adjusted Open | $40.78 |
| Previous Adjusted Close | $40.78 |
| Adjusted High | $40.79 |
| Adjusted Low | $40.73 |
About BNY Mellon Core Bond ETF (BKAG)
BNY Mellon Core Bond
Invest in BNY Mellon Core Bond ETF (BKAG)
Historical Stock Data for BNY Mellon Core Bond ETF (BKAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |