BNY Mellon Concentrated International ETF (BKCI) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.51 ($0.20) 0.42%
BNY Mellon Concentrated International ETF - Daily Information
Click for more stock information on BNY Mellon Concentrated International ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.25 |
Previous Close | $48.51 |
High | $48.59 |
Low | $48.18 |
Adjusted Open | $48.25 |
Previous Adjusted Close | $48.51 |
Adjusted High | $48.59 |
Adjusted Low | $48.18 |
About BNY Mellon Concentrated International ETF (BKCI)
To pursue its goal, thefund normally invests primarily in equity securities of foreign companies located in developed markets,excluding the United States. The fund considers "developed markets" to be countries included in theMorgan Stanley Capital International (MSCI) Europe, Australasia and Far East (EAFEĀ®)Index and Canada. "Foreign companies" are companies: (i) that are organized under the laws of a foreigncountry; (ii) whose principal trading market is in a foreign country; or (iii) that have a majority oftheir assets, or that derive a majority of their revenue or profits from businesses, investments or sales,outside the United States. The fund ordinarily invests in at least three countries and is not geographicallylimited in its investment selection. The fund invests principally in common stocks, including commonstocks listed on foreign exchanges.The fund may invest in equitysecurities of companies of any market capitalization. In addition, the fund may,from time to time, invest a significant portion (more than 20%) of its total assets in equity securitiesof companies in certain sectors or located in particular regions or countries. As of thedate of this Prospectus, the fund expects to invest a significant portion of its assets in equity securitiesof companies in the information technology, healthcare and industrials sectors. In addition, as of thedate of this Prospectus, the fund expects to have significant exposure to equity securities of companieslocated in Western Europe, particularly France, and Japan. Although the fund's investments will be focusedamong developed markets, excluding the United States, the fund may invest up to 20% of its assets inemerging markets. Certain of the fund's investments may be denominated in foreign currencies. It isexpected that the currency exposure of the fund's portfolio will be unhedged to the U.S. dollar.The fund's sub-adviser, Walter Scott & Partners Limited (Walter Scott), anaffiliate of the Adviser, seeks investment opportunities in companies with fundamental strengths thatindicate the potential for sustainable growth. Walter Scott focuses on individual equity security selection,building the fund's portfolio from the bottom up through extensive fundamental research. The investmentprocess begins with the screening of reported company financials. Companies that meet certain broad absoluteand trend criteria are candidates for more detailed analysis. As part of that analysis, Walter Scottconsiders all material opportunities and risks with respect to a company, financial and non-financial,and regularly engages with company management teams. Walter Scott first restates the company's incomestatement, flow of funds, and balance sheet to a cash basis, to understand the cash generating strengthsof the company and thereby the company's ability to achieve self-financed growth so far as possible. Walter Scott then conducts a detailed investigation of the company's products, cost and pricing, competitionand industry position and outlook. In assessing the valuation of an individual equity security WalterScott uses various measures, including price-to-earnings ratio versus growth rate, price-to-cash ratio,price-to-book ratio and dividend yield. Walter Scott invests the fund's assets in reasonably valuedequity securities of companies exhibiting market leadership and long-term growthprospects, underpinned by strong management and sound operating practices. Thefund typically invests in 25 to 30 companies. Geographic, sector and industry allocations, as well asallocations to equity securities of companies with varying market capitalizations, are the result of,not part of, the investment process, because Walter Scott's sole focus is on the analysis of and investmentin individual companies. The fund is non-diversified.
Invest in BNY Mellon Concentrated International ETF (BKCI)
Historical Stock Data for BNY Mellon Concentrated International ETF (BKCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $48.25 | $48.59 | $48.18 | $48.51 | $48.51 | 7,378 |
2025-04-24 | $48.11 | $48.40 | $48.06 | $48.31 | $48.31 | 6,160 |
2025-04-23 | $48.05 | $48.13 | $47.54 | $47.67 | $47.67 | 81,090 |
2025-04-22 | $46.97 | $47.46 | $46.97 | $47.28 | $47.28 | 10,728 |
2025-04-21 | $46.55 | $46.55 | $46.24 | $46.45 | $46.45 | 12,671 |
2025-04-17 | $46.78 | $47.01 | $46.68 | $46.75 | $46.75 | 7,348 |
2025-04-16 | $46.70 | $46.85 | $46.22 | $46.45 | $46.45 | 8,382 |
2025-04-15 | $47.08 | $47.11 | $46.63 | $46.79 | $46.79 | 6,610 |
2025-04-14 | $46.79 | $46.80 | $46.36 | $46.64 | $46.64 | 9,515 |
2025-04-11 | $45.65 | $46.49 | $45.62 | $46.48 | $46.48 | 23,408 |
2025-04-10 | $45.52 | $45.57 | $44.78 | $45.46 | $45.46 | 6,038 |
2025-04-09 | $43.55 | $46.07 | $43.11 | $46.06 | $46.06 | 19,356 |
2025-04-08 | $44.73 | $44.88 | $42.85 | $43.23 | $43.23 | 52,034 |
2025-04-07 | $43.62 | $44.65 | $43.36 | $43.82 | $43.82 | 49,283 |
2025-04-04 | $46.00 | $46.00 | $44.89 | $44.91 | $44.91 | 9,594 |
2025-04-03 | $47.51 | $47.76 | $47.19 | $47.19 | $47.19 | 11,773 |
2025-04-02 | $47.74 | $48.22 | $47.74 | $48.15 | $48.15 | 4,734 |
2025-04-01 | $47.71 | $48.05 | $47.71 | $47.91 | $47.91 | 2,269 |
2025-03-31 | $47.47 | $47.84 | $47.42 | $47.79 | $47.79 | 32,706 |
2025-03-28 | $48.22 | $48.22 | $48.04 | $48.11 | $48.11 | 4,798 |
2025-03-27 | $48.32 | $48.57 | $48.32 | $48.47 | $48.47 | 4,595 |
2025-03-26 | $48.56 | $48.66 | $48.06 | $48.21 | $48.21 | 27,340 |
2025-03-25 | $49.09 | $49.16 | $48.86 | $49.07 | $49.07 | 43,004 |
2025-03-24 | $48.74 | $48.85 | $48.67 | $48.79 | $48.79 | 20,613 |
2025-03-21 | $48.62 | $48.79 | $48.62 | $48.78 | $48.78 | 11,763 |
2025-03-20 | $49.06 | $49.18 | $49.03 | $49.11 | $49.11 | 9,893 |
2025-03-19 | $49.12 | $49.38 | $49.08 | $49.38 | $49.38 | 2,828 |
2025-03-18 | $49.35 | $49.35 | $49.01 | $49.17 | $49.17 | 3,564 |
2025-03-17 | $49.11 | $49.58 | $49.11 | $49.49 | $49.49 | 7,066 |
2025-03-14 | $48.75 | $49.07 | $48.66 | $49.04 | $49.04 | 18,124 |
2025-03-13 | $48.58 | $48.73 | $48.39 | $48.39 | $48.39 | 5,948 |
2025-03-12 | $48.79 | $49.08 | $48.64 | $48.94 | $48.94 | 56,380 |
2025-03-11 | $48.78 | $49.01 | $48.54 | $48.80 | $48.80 | 8,941 |
2025-03-10 | $49.52 | $49.59 | $48.72 | $49.01 | $49.01 | 6,294 |
2025-03-07 | $49.91 | $50.21 | $49.64 | $50.18 | $50.18 | 17,109 |
2025-03-06 | $49.85 | $50.04 | $49.66 | $49.68 | $49.68 | 9,000 |
2025-03-05 | $50.11 | $50.48 | $49.98 | $50.41 | $50.41 | 17,841 |
2025-03-04 | $48.92 | $50.00 | $48.92 | $49.67 | $49.67 | 6,449 |
2025-03-03 | $49.80 | $49.88 | $49.07 | $49.23 | $49.23 | 79,517 |
2025-02-28 | $48.84 | $49.05 | $48.68 | $49.05 | $49.05 | 21,666 |
2025-02-27 | $49.47 | $49.47 | $48.80 | $48.80 | $48.80 | 4,682 |
2025-02-26 | $49.90 | $50.11 | $49.67 | $49.78 | $49.78 | 144,529 |
2025-02-25 | $49.98 | $49.98 | $49.71 | $49.88 | $49.88 | 10,346 |
2025-02-24 | $49.63 | $49.91 | $49.54 | $49.55 | $49.55 | 18,819 |
2025-02-21 | $49.92 | $49.92 | $49.49 | $49.60 | $49.60 | 16,004 |
2025-02-20 | $49.69 | $49.86 | $49.52 | $49.82 | $49.82 | 10,050 |
2025-02-19 | $49.59 | $49.62 | $49.47 | $49.59 | $49.59 | 13,443 |
2025-02-18 | $49.93 | $50.34 | $49.85 | $50.01 | $50.01 | 19,945 |
2025-02-14 | $50.24 | $50.29 | $50.06 | $50.09 | $50.09 | 15,907 |
2025-02-13 | $49.74 | $50.05 | $49.70 | $50.05 | $50.05 | 9,144 |
2025-02-12 | $49.07 | $49.76 | $49.07 | $49.69 | $49.69 | 7,765 |
2025-02-11 | $49.15 | $49.51 | $49.15 | $49.47 | $49.47 | 18,022 |
2025-02-10 | $49.12 | $49.38 | $49.07 | $49.23 | $49.23 | 22,836 |
2025-02-07 | $49.45 | $49.45 | $48.89 | $48.89 | $48.89 | 3,108 |
2025-02-06 | $49.41 | $49.53 | $49.36 | $49.44 | $49.44 | 5,369 |
2025-02-05 | $49.37 | $49.63 | $49.31 | $49.58 | $49.58 | 7,112 |
2025-02-04 | $48.94 | $49.23 | $48.94 | $49.13 | $49.13 | 26,172 |
2025-02-03 | $48.56 | $49.01 | $48.49 | $48.78 | $48.78 | 12,667 |
2025-01-31 | $49.97 | $50.36 | $49.58 | $49.62 | $49.62 | 27,462 |
2025-01-30 | $50.10 | $50.40 | $50.06 | $50.20 | $50.20 | 8,515 |
2025-01-29 | $49.81 | $49.83 | $49.56 | $49.71 | $49.71 | 12,770 |
2025-01-28 | $49.67 | $49.95 | $49.52 | $49.92 | $49.92 | 8,550 |
2025-01-27 | $49.37 | $49.62 | $49.37 | $49.62 | $49.62 | 7,778 |
2025-01-24 | $49.79 | $49.94 | $49.76 | $49.81 | $49.81 | 13,993 |
2025-01-23 | $49.32 | $49.64 | $49.27 | $49.62 | $49.62 | 20,643 |
2025-01-22 | $49.48 | $49.59 | $49.44 | $49.45 | $49.45 | 9,429 |
2025-01-21 | $48.98 | $49.33 | $48.95 | $49.30 | $49.30 | 18,562 |
2025-01-17 | $48.44 | $48.60 | $48.28 | $48.33 | $48.33 | 26,978 |
2025-01-16 | $47.97 | $48.39 | $47.85 | $48.24 | $48.24 | 11,744 |
2025-01-15 | $47.71 | $47.76 | $47.55 | $47.63 | $47.63 | 12,440 |
2025-01-14 | $47.23 | $47.24 | $46.94 | $47.19 | $47.19 | 8,514 |
2025-01-13 | $47.07 | $47.27 | $47.01 | $47.22 | $47.22 | 15,464 |
2025-01-10 | $47.67 | $47.67 | $47.46 | $47.54 | $47.54 | 35,878 |
2025-01-08 | $47.79 | $47.97 | $47.71 | $47.95 | $47.95 | 6,040 |
2025-01-07 | $48.60 | $48.60 | $47.99 | $48.04 | $48.04 | 4,664 |
2025-01-06 | $47.97 | $48.53 | $47.97 | $48.26 | $48.26 | 9,819 |
2025-01-03 | $47.48 | $47.61 | $47.48 | $47.60 | $47.60 | 5,991 |
2025-01-02 | $47.60 | $47.75 | $47.26 | $47.44 | $47.44 | 38,877 |
2024-12-31 | $47.90 | $47.90 | $47.46 | $47.55 | $47.55 | 21,965 |
2024-12-30 | $47.77 | $47.78 | $47.46 | $47.68 | $47.68 | 8,091 |
2024-12-27 | $48.25 | $48.25 | $47.90 | $48.06 | $48.06 | 31,817 |
2024-12-26 | $48.61 | $48.74 | $48.61 | $48.65 | $48.28 | 7,984 |
2024-12-24 | $48.42 | $48.48 | $48.42 | $48.48 | $48.11 | 1,323 |
2024-12-23 | $47.95 | $48.35 | $47.90 | $48.35 | $47.98 | 9,581 |
2024-12-20 | $47.76 | $48.37 | $47.76 | $48.05 | $47.69 | 9,188 |
2024-12-19 | $48.45 | $48.45 | $48.16 | $48.19 | $47.82 | 6,925 |
2024-12-18 | $49.73 | $49.73 | $48.34 | $48.45 | $48.08 | 8,573 |
2024-12-17 | $49.50 | $49.58 | $49.41 | $49.46 | $49.08 | 7,756 |
2024-12-16 | $49.52 | $49.66 | $49.45 | $49.49 | $49.12 | 3,572 |
2024-12-13 | $49.71 | $49.71 | $49.42 | $49.54 | $49.17 | 6,092 |
2024-12-12 | $49.83 | $49.95 | $49.74 | $49.74 | $49.36 | 1,936 |
2024-12-11 | $50.28 | $50.37 | $50.20 | $50.31 | $49.93 | 9,797 |
2024-12-10 | $50.58 | $50.58 | $49.99 | $49.99 | $49.61 | 7,984 |
2024-12-09 | $50.89 | $50.89 | $50.51 | $50.51 | $50.13 | 4,839 |
2024-12-06 | $50.79 | $50.79 | $50.48 | $50.61 | $50.22 | 3,841 |
2024-12-05 | $50.59 | $50.66 | $50.49 | $50.54 | $50.15 | 5,323 |
2024-12-04 | $50.40 | $50.59 | $50.39 | $50.46 | $50.08 | 7,003 |
2024-12-03 | $50.30 | $50.49 | $50.25 | $50.38 | $49.99 | 5,682 |
2024-12-02 | $49.74 | $50.16 | $49.74 | $50.15 | $49.77 | 2,573 |
2024-11-29 | $49.66 | $49.84 | $49.58 | $49.84 | $49.84 | 2,585 |
2024-11-27 | $49.26 | $49.42 | $49.18 | $49.38 | $49.38 | 2,727 |
2024-11-26 | $49.06 | $49.13 | $48.99 | $49.12 | $49.12 | 2,932 |
2024-11-25 | $49.50 | $49.50 | $49.17 | $49.27 | $49.27 | 25,254 |
2024-11-22 | $49.06 | $49.18 | $48.97 | $49.13 | $49.13 | 2,543 |
2024-11-21 | $48.72 | $48.98 | $48.65 | $48.93 | $48.93 | 14,708 |
2024-11-20 | $48.54 | $48.89 | $48.51 | $48.84 | $48.84 | 7,457 |
2024-11-19 | $48.64 | $49.05 | $48.64 | $48.97 | $48.97 | 21,571 |
2024-11-18 | $48.91 | $49.12 | $48.91 | $49.09 | $49.09 | 4,476 |
2024-11-15 | $49.13 | $49.13 | $48.70 | $48.82 | $48.82 | 7,659 |
2024-11-14 | $49.60 | $49.77 | $49.39 | $49.39 | $49.39 | 8,049 |
2024-11-13 | $49.54 | $49.57 | $49.32 | $49.51 | $49.51 | 5,516 |
2024-11-12 | $50.18 | $50.18 | $49.51 | $49.84 | $49.84 | 10,066 |
2024-11-11 | $50.91 | $50.91 | $50.69 | $50.69 | $50.69 | 3,645 |
2024-11-08 | $50.97 | $50.97 | $50.76 | $50.90 | $50.90 | 3,641 |
2024-11-07 | $51.38 | $51.52 | $51.22 | $51.48 | $51.48 | 10,250 |
2024-11-06 | $50.72 | $50.72 | $50.44 | $50.68 | $50.68 | 5,006 |
2024-11-05 | $51.20 | $51.53 | $51.20 | $51.53 | $51.53 | 10,689 |
2024-11-04 | $51.11 | $51.11 | $50.83 | $50.86 | $50.86 | 4,976 |
2024-11-01 | $50.96 | $51.12 | $50.84 | $50.84 | $50.84 | 3,739 |
2024-10-31 | $50.45 | $50.68 | $50.25 | $50.66 | $50.66 | 4,880 |
2024-10-30 | $50.84 | $51.18 | $50.84 | $51.00 | $51.00 | 6,304 |
2024-10-29 | $51.35 | $51.43 | $51.31 | $51.41 | $51.41 | 4,009 |
2024-10-28 | $51.35 | $51.56 | $51.35 | $51.50 | $51.50 | 5,059 |
2024-10-25 | $51.48 | $51.62 | $51.28 | $51.29 | $51.29 | 10,441 |
2024-10-24 | $51.70 | $51.70 | $51.34 | $51.44 | $51.44 | 2,306 |
2024-10-23 | $51.35 | $51.49 | $51.21 | $51.31 | $51.31 | 2,542 |
2024-10-22 | $51.74 | $51.78 | $51.63 | $51.73 | $51.73 | 4,085 |
2024-10-21 | $52.32 | $52.32 | $51.92 | $51.99 | $51.99 | 3,551 |
2024-10-18 | $52.47 | $52.56 | $52.47 | $52.50 | $52.50 | 2,899 |
2024-10-17 | $52.28 | $52.32 | $52.11 | $52.11 | $52.11 | 3,048 |
2024-10-16 | $51.89 | $51.89 | $51.82 | $51.86 | $51.86 | 5,904 |
2024-10-15 | $52.92 | $52.92 | $51.91 | $51.95 | $51.95 | 6,378 |
2024-10-14 | $52.97 | $53.21 | $52.88 | $53.18 | $53.18 | 5,692 |
2024-10-11 | $53.04 | $53.08 | $52.97 | $52.97 | $52.97 | 3,743 |
2024-10-10 | $52.66 | $52.79 | $52.66 | $52.79 | $52.79 | 2,769 |
2024-10-09 | $52.65 | $52.84 | $52.65 | $52.84 | $52.84 | 4,311 |
2024-10-08 | $52.67 | $52.71 | $52.54 | $52.71 | $52.71 | 3,919 |
2024-10-07 | $52.83 | $52.83 | $52.73 | $52.73 | $52.73 | 412 |
2024-10-04 | $52.96 | $53.09 | $52.84 | $53.09 | $53.09 | 4,762 |
2024-10-03 | $52.90 | $53.06 | $52.80 | $52.84 | $52.84 | 4,551 |
2024-10-02 | $53.02 | $53.34 | $52.98 | $53.33 | $53.33 | 17,374 |
2024-10-01 | $53.75 | $53.75 | $53.15 | $53.32 | $53.32 | 1,543,432 |
2024-09-30 | $53.68 | $53.68 | $53.43 | $53.64 | $53.64 | 3,089 |
2024-09-27 | $54.41 | $54.42 | $54.04 | $54.04 | $54.04 | 5,365 |
2024-09-26 | $54.36 | $54.54 | $54.33 | $54.46 | $54.46 | 1,555 |
2024-09-25 | $53.56 | $53.56 | $53.18 | $53.18 | $53.18 | 1,589 |
2024-09-24 | $53.10 | $53.45 | $53.10 | $53.45 | $53.45 | 783 |
2024-09-23 | $52.95 | $52.95 | $52.84 | $52.89 | $52.89 | 2,910 |
2024-09-20 | $52.73 | $52.80 | $52.60 | $52.73 | $52.73 | 2,705 |
2024-09-19 | $53.28 | $53.68 | $53.27 | $53.49 | $53.49 | 2,487 |
2024-09-18 | $52.54 | $52.78 | $52.49 | $52.49 | $52.49 | 5,839 |
2024-09-17 | $52.97 | $52.97 | $52.67 | $52.71 | $52.71 | 1,222 |
2024-09-16 | $52.67 | $53.00 | $52.67 | $53.00 | $53.00 | 4,026 |
2024-09-13 | $52.79 | $52.84 | $52.73 | $52.74 | $52.74 | 1,394 |
2024-09-12 | $52.37 | $52.75 | $52.37 | $52.69 | $52.69 | 4,725 |
2024-09-11 | $51.99 | $52.37 | $51.50 | $52.36 | $52.36 | 16,952 |
2024-09-10 | $51.53 | $51.75 | $51.46 | $51.75 | $51.75 | 5,008 |
2024-09-09 | $51.94 | $52.11 | $51.94 | $52.02 | $52.02 | 7,782 |
2024-09-06 | $52.05 | $52.05 | $51.48 | $51.50 | $51.50 | 8,751 |
2024-09-05 | $52.15 | $52.36 | $52.15 | $52.20 | $52.20 | 1,128 |
2024-09-04 | $52.40 | $52.59 | $52.28 | $52.33 | $52.33 | 4,421 |
2024-09-03 | $53.06 | $53.06 | $52.60 | $52.62 | $52.62 | 2,991 |
2024-08-30 | $53.85 | $53.85 | $53.58 | $53.75 | $53.75 | 970 |
2024-08-29 | $53.84 | $54.10 | $53.73 | $53.75 | $53.75 | 2,254 |
2024-08-28 | $53.46 | $53.55 | $53.31 | $53.50 | $53.50 | 3,692 |
2024-08-27 | $53.53 | $53.82 | $53.53 | $53.81 | $53.81 | 2,778 |
2024-08-26 | $53.66 | $53.70 | $53.56 | $53.56 | $53.56 | 3,743 |
2024-08-23 | $53.63 | $53.76 | $53.63 | $53.76 | $53.76 | 527 |
2024-08-22 | $53.44 | $53.44 | $52.73 | $52.75 | $52.75 | 4,908 |
2024-08-21 | $53.12 | $53.21 | $53.10 | $53.16 | $53.16 | 3,453 |
2024-08-20 | $52.91 | $52.94 | $52.67 | $52.76 | $52.76 | 3,739 |
2024-08-19 | $52.48 | $52.93 | $52.48 | $52.93 | $52.93 | 6,256 |
2024-08-16 | $52.23 | $52.47 | $52.23 | $52.47 | $52.47 | 596 |
2024-08-15 | $52.13 | $52.40 | $52.13 | $52.35 | $52.35 | 7,408 |
2024-08-14 | $51.74 | $51.89 | $51.74 | $51.86 | $51.86 | 1,631 |
2024-08-13 | $51.21 | $51.80 | $51.21 | $51.80 | $51.80 | 2,631 |
2024-08-12 | $50.95 | $51.05 | $50.94 | $50.96 | $50.96 | 3,034 |
2024-08-09 | $50.81 | $51.08 | $50.81 | $51.07 | $51.07 | 2,124 |
2024-08-08 | $50.70 | $51.05 | $50.70 | $50.99 | $50.99 | 3,888 |
2024-08-07 | $50.74 | $50.74 | $49.94 | $49.94 | $49.94 | 4,343 |
2024-08-06 | $49.91 | $50.55 | $49.91 | $50.26 | $50.26 | 4,579 |
2024-08-05 | $49.05 | $49.92 | $49.05 | $49.83 | $49.83 | 2,152 |
2024-08-02 | $50.60 | $50.60 | $50.15 | $50.47 | $50.47 | 3,834 |
2024-08-01 | $51.94 | $51.94 | $50.99 | $51.10 | $51.10 | 6,042 |
2024-07-31 | $52.36 | $52.55 | $52.29 | $52.40 | $52.40 | 3,331 |
2024-07-30 | $51.70 | $51.78 | $51.48 | $51.57 | $51.57 | 7,949 |
2024-07-29 | $51.58 | $51.66 | $51.58 | $51.58 | $51.58 | 1,339 |
2024-07-26 | $51.76 | $51.76 | $51.62 | $51.67 | $51.67 | 3,011 |
2024-07-25 | $50.78 | $51.13 | $50.53 | $50.86 | $50.86 | 9,091 |
2024-07-24 | $51.50 | $51.50 | $51.03 | $51.03 | $51.03 | 14,120 |
2024-07-23 | $51.75 | $51.79 | $51.63 | $51.63 | $51.63 | 1,550 |
2024-07-22 | $51.58 | $51.77 | $51.57 | $51.77 | $51.77 | 3,109 |
2024-07-19 | $51.49 | $51.49 | $51.21 | $51.21 | $51.21 | 1,705 |
2024-07-18 | $52.05 | $52.05 | $51.38 | $51.51 | $51.51 | 2,118 |
2024-07-17 | $52.23 | $52.23 | $52.02 | $52.04 | $52.04 | 1,836 |
2024-07-16 | $52.50 | $52.66 | $52.48 | $52.66 | $52.66 | 4,743 |
2024-07-15 | $52.50 | $52.50 | $52.48 | $52.48 | $52.48 | 527 |
2024-07-12 | $52.96 | $53.18 | $52.96 | $52.96 | $52.96 | 1,200 |
2024-07-11 | $52.59 | $52.63 | $52.25 | $52.26 | $52.26 | 1,914 |
2024-07-10 | $51.84 | $52.24 | $51.84 | $52.24 | $52.24 | 230 |
2024-07-09 | $51.57 | $51.57 | $51.17 | $51.34 | $51.34 | 6,130 |
2024-07-08 | $51.93 | $51.94 | $51.58 | $51.62 | $51.62 | 9,077 |
2024-07-05 | $51.76 | $51.76 | $51.58 | $51.69 | $51.69 | 1,028 |
2024-07-03 | $51.41 | $51.47 | $51.40 | $51.44 | $51.44 | 1,286 |
2024-07-02 | $50.56 | $50.85 | $50.56 | $50.84 | $50.84 | 755 |
2024-07-01 | $50.58 | $50.71 | $50.58 | $50.67 | $50.67 | 3,068 |
2024-06-28 | $50.75 | $50.75 | $50.64 | $50.75 | $50.75 | 1,240 |
2024-06-27 | $50.90 | $50.94 | $50.80 | $50.84 | $50.84 | 1,978 |
2024-06-26 | $51.01 | $51.03 | $50.91 | $50.98 | $50.98 | 2,347 |
2024-06-25 | $51.21 | $51.42 | $51.13 | $51.36 | $51.36 | 2,038 |
2024-06-24 | $51.50 | $51.55 | $51.13 | $51.21 | $51.21 | 4,609 |
2024-06-21 | $51.06 | $51.19 | $51.06 | $51.09 | $51.09 | 2,315 |
2024-06-20 | $51.38 | $51.42 | $51.24 | $51.31 | $51.31 | 5,677 |
2024-06-18 | $51.35 | $51.35 | $51.28 | $51.32 | $51.32 | 2,156 |
2024-06-17 | $51.03 | $51.38 | $51.00 | $51.33 | $51.33 | 3,814 |
2024-06-14 | $51.20 | $51.20 | $51.04 | $51.13 | $51.13 | 3,315 |
2024-06-13 | $52.10 | $52.10 | $51.87 | $51.87 | $51.87 | 2,251 |
2024-06-12 | $52.65 | $52.65 | $52.30 | $52.37 | $52.37 | 1,065 |
2024-06-11 | $51.34 | $51.63 | $51.34 | $51.52 | $51.52 | 2,019 |
2024-06-10 | $51.92 | $52.07 | $51.92 | $51.99 | $51.99 | 649 |
2024-06-07 | $52.23 | $52.24 | $52.07 | $52.07 | $52.07 | 4,029 |
2024-06-06 | $52.48 | $52.53 | $52.45 | $52.49 | $52.49 | 3,852 |
2024-06-05 | $52.32 | $52.34 | $52.27 | $52.34 | $52.34 | 3,415 |
2024-06-04 | $51.38 | $51.63 | $51.38 | $51.63 | $51.63 | 4,128 |
2024-06-03 | $51.53 | $51.53 | $51.22 | $51.42 | $51.42 | 2,266 |
2024-05-31 | $51.22 | $51.22 | $50.82 | $51.22 | $51.22 | 6,759 |
2024-05-30 | $50.92 | $51.00 | $50.88 | $50.90 | $50.90 | 2,083 |
2024-05-29 | $50.89 | $50.89 | $50.69 | $50.69 | $50.69 | 634 |
2024-05-28 | $51.43 | $51.51 | $51.32 | $51.46 | $51.46 | 2,196 |
2024-05-24 | $51.68 | $51.71 | $51.65 | $51.69 | $51.69 | 2,812 |
2024-05-23 | $51.78 | $51.78 | $51.28 | $51.34 | $51.34 | 3,990 |
2024-05-22 | $51.43 | $51.43 | $51.25 | $51.43 | $51.43 | 11,113 |
2024-05-21 | $51.60 | $51.69 | $51.56 | $51.66 | $51.66 | 2,327 |
2024-05-20 | $52.01 | $52.01 | $51.90 | $51.92 | $51.92 | 329 |
2024-05-17 | $51.95 | $51.98 | $51.86 | $51.98 | $51.98 | 1,680 |
2024-05-16 | $52.06 | $52.09 | $51.98 | $51.98 | $51.98 | 660 |
2024-05-15 | $51.98 | $52.08 | $51.97 | $52.01 | $52.01 | 5,300 |
2024-05-14 | $51.28 | $51.32 | $51.27 | $51.32 | $51.32 | 602 |
2024-05-13 | $51.00 | $51.04 | $50.85 | $50.90 | $50.90 | 7,851 |
2024-05-10 | $50.89 | $50.98 | $50.89 | $50.96 | $50.96 | 5,113 |
2024-05-09 | $50.63 | $50.69 | $50.63 | $50.69 | $50.69 | 1,477 |
2024-05-08 | $50.09 | $50.25 | $50.09 | $50.25 | $50.25 | 8,855 |
2024-05-07 | $50.16 | $50.16 | $50.01 | $50.14 | $50.14 | 4,100 |
2024-05-06 | $50.01 | $50.15 | $50.01 | $50.15 | $50.15 | 4,620 |
2024-05-03 | $49.66 | $49.83 | $49.66 | $49.70 | $49.70 | 1,836 |
2024-05-02 | $49.07 | $49.33 | $48.84 | $49.24 | $49.24 | 19,190 |
2024-05-01 | $48.91 | $49.27 | $48.57 | $48.57 | $48.57 | 887,629 |
2024-04-30 | $49.39 | $49.64 | $48.99 | $48.99 | $48.99 | 25,905 |
2024-04-29 | $49.83 | $49.85 | $49.63 | $49.67 | $49.67 | 84,533 |
2024-04-26 | $49.67 | $49.83 | $49.59 | $49.73 | $49.73 | 5,435 |
2024-04-25 | $48.64 | $49.31 | $48.47 | $49.25 | $49.25 | 4,401 |
2024-04-24 | $49.39 | $49.54 | $49.38 | $49.50 | $49.50 | 7,546 |
2024-04-23 | $49.44 | $49.58 | $49.44 | $49.56 | $49.56 | 2,210 |
2024-04-22 | $48.49 | $48.94 | $48.49 | $48.85 | $48.85 | 26,439 |
2024-04-19 | $48.37 | $48.40 | $48.12 | $48.20 | $48.20 | 4,137 |
2024-04-18 | $48.45 | $48.59 | $48.29 | $48.34 | $48.34 | 11,155 |
2024-04-17 | $48.53 | $48.69 | $48.37 | $48.61 | $48.61 | 11,542 |
2024-04-16 | $48.50 | $48.77 | $48.49 | $48.62 | $48.62 | 16,442 |
2024-04-15 | $49.40 | $49.40 | $48.55 | $48.56 | $48.56 | 7,972 |
2024-04-12 | $49.20 | $49.32 | $48.82 | $48.91 | $48.91 | 2,859 |
2024-04-11 | $49.30 | $49.94 | $49.30 | $49.91 | $49.91 | 2,909 |
2024-04-10 | $49.60 | $49.75 | $49.58 | $49.64 | $49.64 | 4,095 |
2024-04-09 | $50.30 | $50.33 | $49.95 | $50.21 | $50.21 | 5,508 |
2024-04-08 | $50.17 | $50.30 | $50.17 | $50.17 | $50.17 | 14,436 |
2024-04-05 | $49.75 | $50.11 | $49.75 | $50.01 | $50.01 | 4,935 |
2024-04-04 | $50.80 | $50.80 | $49.97 | $49.97 | $49.97 | 5,063 |
2024-04-03 | $50.28 | $50.70 | $50.28 | $50.56 | $50.56 | 3,918 |
2024-04-02 | $50.49 | $50.64 | $50.43 | $50.64 | $50.64 | 15,121 |
2024-04-01 | $51.41 | $51.49 | $51.04 | $51.04 | $51.04 | 3,313 |
2024-03-28 | $50.99 | $51.27 | $50.99 | $51.14 | $51.14 | 3,230 |
2024-03-27 | $50.99 | $51.24 | $50.99 | $51.24 | $51.24 | 3,203 |
2024-03-26 | $51.23 | $51.23 | $51.03 | $51.05 | $51.05 | 17,117 |
2024-03-25 | $51.07 | $51.27 | $51.06 | $51.06 | $51.06 | 6,058 |
2024-03-22 | $51.06 | $51.16 | $51.04 | $51.16 | $51.16 | 3,654 |
2024-03-21 | $51.51 | $51.55 | $50.00 | $51.35 | $51.35 | 12,810 |
2024-03-20 | $51.07 | $51.60 | $50.99 | $51.55 | $51.55 | 4,058 |
2024-03-19 | $50.90 | $51.16 | $50.90 | $51.11 | $51.11 | 7,007 |
2024-03-18 | $51.38 | $51.38 | $51.15 | $51.15 | $51.15 | 12,084 |
2024-03-15 | $51.38 | $51.50 | $51.34 | $51.36 | $51.36 | 2,915 |
2024-03-14 | $51.74 | $51.74 | $51.42 | $51.64 | $51.64 | 3,326 |
2024-03-13 | $52.15 | $52.23 | $52.07 | $52.10 | $52.10 | 5,261 |
2024-03-12 | $51.71 | $52.23 | $51.71 | $52.23 | $52.23 | 18,536 |
2024-03-11 | $51.21 | $51.43 | $51.21 | $51.40 | $51.40 | 6,890 |
2024-03-08 | $52.37 | $52.40 | $51.70 | $51.77 | $51.77 | 1,758 |
2024-03-07 | $51.83 | $52.24 | $51.81 | $52.20 | $52.20 | 9,695 |
2024-03-06 | $51.40 | $51.49 | $51.30 | $51.42 | $51.42 | 2,157 |
2024-03-05 | $50.89 | $50.89 | $50.68 | $50.82 | $50.82 | 1,829 |
2024-03-04 | $51.08 | $51.20 | $51.06 | $51.16 | $51.16 | 2,168 |
2024-03-01 | $50.96 | $51.08 | $50.96 | $51.06 | $51.06 | 5,131 |
2024-02-29 | $50.64 | $50.64 | $50.27 | $50.53 | $50.53 | 5,088 |
2024-02-28 | $50.60 | $50.68 | $50.59 | $50.66 | $50.66 | 3,426 |
2024-02-27 | $51.01 | $51.13 | $51.01 | $51.13 | $51.13 | 1,842 |
2024-02-26 | $51.08 | $51.10 | $51.02 | $51.07 | $51.07 | 3,080 |
2024-02-23 | $51.04 | $51.04 | $50.96 | $50.96 | $50.96 | 2,122 |
2024-02-22 | $50.84 | $51.01 | $50.81 | $51.01 | $51.01 | 3,487 |
2024-02-21 | $50.21 | $50.26 | $50.02 | $50.26 | $50.26 | 2,170 |
2024-02-20 | $50.24 | $50.30 | $50.08 | $50.17 | $50.17 | 6,427 |
2024-02-16 | $50.16 | $50.18 | $50.02 | $50.05 | $50.05 | 1,827 |
2024-02-15 | $49.88 | $49.99 | $49.88 | $49.96 | $49.96 | 2,739 |
2024-02-14 | $49.26 | $49.64 | $49.24 | $49.61 | $49.61 | 12,509 |
2024-02-13 | $49.04 | $49.04 | $48.65 | $48.87 | $48.87 | 12,519 |
2024-02-12 | $50.00 | $50.07 | $49.54 | $49.77 | $49.77 | 20,278 |
2024-02-09 | $49.78 | $50.01 | $49.76 | $49.94 | $49.94 | 11,457 |
2024-02-08 | $49.46 | $49.57 | $49.40 | $49.53 | $49.53 | 4,991 |
2024-02-07 | $49.46 | $49.57 | $49.40 | $49.51 | $49.51 | 8,957 |
2024-02-06 | $49.28 | $49.53 | $49.28 | $49.53 | $49.53 | 18,093 |
2024-02-05 | $49.11 | $49.25 | $49.00 | $49.22 | $49.22 | 5,014 |
2024-02-02 | $49.37 | $49.39 | $49.22 | $49.34 | $49.34 | 3,622 |
2024-02-01 | $49.34 | $49.79 | $49.32 | $49.79 | $49.79 | 5,168 |
2024-01-31 | $49.82 | $49.87 | $49.22 | $49.22 | $49.22 | 6,086 |
2024-01-30 | $49.51 | $49.60 | $49.49 | $49.60 | $49.60 | 4,586 |
2024-01-29 | $49.29 | $49.61 | $49.28 | $49.59 | $49.59 | 2,565 |
2024-01-26 | $49.52 | $49.52 | $49.42 | $49.42 | $49.42 | 2,914 |
2024-01-25 | $48.83 | $48.95 | $48.82 | $48.94 | $48.94 | 6,227 |
2024-01-24 | $48.80 | $48.90 | $48.64 | $48.65 | $48.65 | 4,855 |
2024-01-23 | $47.99 | $48.20 | $47.99 | $48.20 | $48.20 | 10,590 |
2024-01-22 | $48.29 | $48.29 | $48.13 | $48.21 | $48.21 | 2,029 |
2024-01-19 | $47.93 | $48.25 | $47.81 | $48.25 | $48.25 | 14,292 |
2024-01-18 | $47.59 | $47.97 | $47.59 | $47.97 | $47.97 | 10,940 |
2024-01-17 | $47.14 | $47.36 | $47.13 | $47.36 | $47.36 | 12,987 |
2024-01-16 | $48.03 | $48.15 | $47.87 | $47.90 | $47.90 | 2,942 |
2024-01-12 | $48.78 | $48.78 | $48.57 | $48.71 | $48.71 | 4,572 |
2024-01-11 | $48.45 | $48.45 | $48.23 | $48.41 | $48.41 | 1,358 |
2024-01-10 | $48.27 | $48.37 | $48.27 | $48.30 | $48.30 | 5,053 |
2024-01-09 | $47.82 | $47.99 | $47.82 | $47.92 | $47.92 | 7,055 |
2024-01-08 | $47.97 | $48.29 | $47.97 | $48.29 | $48.29 | 4,004 |
2024-01-05 | $47.86 | $48.18 | $47.78 | $47.78 | $47.78 | 4,160 |
2024-01-04 | $47.71 | $48.07 | $47.71 | $47.95 | $47.95 | 7,415 |
2024-01-03 | $47.78 | $48.07 | $47.78 | $47.93 | $47.93 | 14,221 |
2024-01-02 | $48.28 | $48.32 | $48.15 | $48.30 | $48.30 | 2,500 |
2023-12-29 | $49.27 | $49.31 | $48.98 | $49.12 | $49.12 | 3,683 |
2023-12-28 | $49.14 | $49.30 | $49.03 | $49.03 | $49.03 | 4,213 |
2023-12-27 | $48.99 | $49.15 | $48.99 | $49.10 | $49.10 | 11,004 |
2023-12-26 | $49.04 | $49.39 | $49.04 | $49.22 | $48.86 | 2,962 |
2023-12-22 | $49.02 | $49.06 | $48.92 | $48.96 | $48.61 | 2,973 |
2023-12-21 | $48.70 | $48.89 | $48.60 | $48.89 | $48.54 | 14,699 |
2023-12-20 | $48.63 | $48.82 | $48.15 | $48.18 | $47.83 | 568,139 |
2023-12-19 | $48.30 | $48.59 | $48.30 | $48.57 | $48.22 | 3,492 |
2023-12-18 | $48.21 | $48.25 | $48.10 | $48.20 | $47.85 | 5,048 |
2023-12-15 | $48.30 | $48.30 | $47.99 | $47.99 | $47.64 | 4,552 |
2023-12-14 | $48.17 | $48.35 | $48.11 | $48.26 | $47.91 | 3,450 |
2023-12-13 | $47.17 | $47.96 | $47.06 | $47.91 | $47.56 | 4,656 |
2023-12-12 | $47.01 | $47.19 | $47.01 | $47.19 | $46.85 | 9,725 |
2023-12-11 | $47.06 | $47.16 | $47.01 | $47.07 | $46.73 | 3,687 |
2023-12-08 | $46.95 | $47.10 | $46.95 | $47.09 | $46.75 | 5,051 |
2023-12-07 | $46.78 | $46.96 | $46.78 | $46.89 | $46.55 | 1,323 |
2023-12-06 | $47.04 | $47.04 | $46.75 | $46.75 | $46.41 | 3,562 |
2023-12-05 | $46.94 | $46.98 | $46.88 | $46.88 | $46.54 | 1,623 |
2023-12-04 | $47.09 | $47.15 | $47.09 | $47.14 | $46.80 | 1,206 |
2023-12-01 | $46.91 | $47.40 | $46.91 | $47.33 | $46.99 | 2,445 |
2023-11-30 | $47.16 | $47.26 | $47.12 | $47.26 | $46.92 | 1,886 |
2023-11-29 | $47.34 | $47.43 | $47.33 | $47.40 | $47.06 | 24,868 |
2023-11-28 | $47.31 | $47.34 | $47.31 | $47.31 | $46.97 | 1,514 |
2023-11-27 | $47.45 | $47.52 | $47.43 | $47.50 | $47.15 | 4,783 |
2023-11-24 | $47.60 | $47.63 | $47.59 | $47.63 | $47.28 | 7,827 |
2023-11-22 | $47.30 | $47.43 | $47.30 | $47.43 | $47.08 | 8,413 |
2023-11-21 | $47.21 | $47.30 | $47.21 | $47.30 | $46.96 | 55,622 |
2023-11-20 | $47.26 | $47.43 | $47.26 | $47.36 | $47.01 | 1,708 |
2023-11-17 | $47.03 | $47.08 | $46.98 | $47.08 | $46.74 | 4,269 |
2023-11-16 | $46.43 | $46.50 | $46.34 | $46.50 | $46.16 | 6,113 |
2023-11-15 | $46.49 | $46.49 | $46.35 | $46.35 | $46.02 | 2,528 |
2023-11-14 | $46.10 | $46.31 | $46.10 | $46.25 | $45.91 | 805 |
2023-11-13 | $45.19 | $45.44 | $45.17 | $45.37 | $45.04 | 23,012 |
2023-11-10 | $44.97 | $45.25 | $44.97 | $45.25 | $45.25 | 13,345 |
2023-11-09 | $45.45 | $45.47 | $45.04 | $45.04 | $45.04 | 2,349 |
2023-11-08 | $45.16 | $45.19 | $45.07 | $45.16 | $45.16 | 2,986 |
2023-11-07 | $45.03 | $45.22 | $45.03 | $45.15 | $45.15 | 7,188 |
2023-11-06 | $45.23 | $45.23 | $45.11 | $45.22 | $45.22 | 9,900 |
2023-11-03 | $45.16 | $45.24 | $45.13 | $45.14 | $45.14 | 2,033 |
2023-11-02 | $44.66 | $44.90 | $44.63 | $44.90 | $44.90 | 2,523 |
2023-11-01 | $43.62 | $43.73 | $43.46 | $43.73 | $43.73 | 4,165 |
2023-10-31 | $43.26 | $43.32 | $43.20 | $43.32 | $43.32 | 3,139 |
2023-10-30 | $43.14 | $43.16 | $42.93 | $43.07 | $43.07 | 6,426 |
2023-10-27 | $42.47 | $42.47 | $42.36 | $42.36 | $42.36 | 2,717 |
2023-10-26 | $42.67 | $42.67 | $42.45 | $42.45 | $42.45 | 3,496 |
2023-10-25 | $42.88 | $42.88 | $42.69 | $42.69 | $42.69 | 2,160 |
2023-10-24 | $42.92 | $43.07 | $42.92 | $43.04 | $43.04 | 10,014 |
2023-10-23 | $42.99 | $43.08 | $42.89 | $42.94 | $42.94 | 8,595 |
2023-10-20 | $42.82 | $43.02 | $42.81 | $42.81 | $42.81 | 6,324 |
2023-10-19 | $43.48 | $43.48 | $43.09 | $43.21 | $43.21 | 11,266 |
2023-10-18 | $43.82 | $43.82 | $43.46 | $43.53 | $43.53 | 6,325 |
2023-10-17 | $43.78 | $44.20 | $43.78 | $44.20 | $44.20 | 1,043 |
2023-10-16 | $43.98 | $44.64 | $43.98 | $44.43 | $44.43 | 8,816 |
2023-10-13 | $44.24 | $44.24 | $43.80 | $43.87 | $43.87 | 3,129 |
2023-10-12 | $44.51 | $44.54 | $44.12 | $44.20 | $44.20 | 5,368 |
2023-10-11 | $44.39 | $44.49 | $44.39 | $44.49 | $44.49 | 413 |
2023-10-10 | $44.20 | $44.20 | $44.07 | $44.10 | $44.10 | 1,316 |
2023-10-09 | $43.45 | $43.76 | $43.36 | $43.72 | $43.72 | 3,131 |
2023-10-06 | $43.03 | $43.80 | $43.03 | $43.68 | $43.68 | 10,680 |
2023-10-05 | $43.13 | $43.31 | $43.13 | $43.30 | $43.30 | 2,495 |
2023-10-04 | $42.66 | $43.01 | $42.66 | $43.01 | $43.01 | 1,717 |
2023-10-03 | $42.63 | $42.70 | $42.58 | $42.67 | $42.67 | 12,249 |
2023-10-02 | $43.26 | $43.26 | $42.86 | $42.94 | $42.94 | 4,862 |
2023-09-29 | $43.91 | $43.91 | $43.38 | $43.41 | $43.41 | 3,328 |
2023-09-28 | $43.30 | $43.56 | $43.30 | $43.44 | $43.44 | 1,603 |
2023-09-27 | $43.27 | $43.27 | $42.93 | $43.16 | $43.16 | 2,698 |
2023-09-26 | $43.26 | $43.29 | $43.26 | $43.29 | $43.29 | 656 |
2023-09-25 | $43.77 | $43.88 | $43.77 | $43.88 | $43.88 | 1,156 |
2023-09-22 | $44.41 | $44.41 | $44.19 | $44.19 | $44.19 | 5,517 |
2023-09-21 | $44.28 | $44.28 | $44.20 | $44.20 | $44.20 | 1,528 |
2023-09-20 | $45.22 | $45.23 | $45.05 | $45.05 | $45.05 | 727 |
2023-09-19 | $45.07 | $45.15 | $45.03 | $45.13 | $45.13 | 1,709 |
2023-09-18 | $45.31 | $45.45 | $45.31 | $45.43 | $45.43 | 4,591 |
2023-09-15 | $45.95 | $45.95 | $45.72 | $45.72 | $45.72 | 1,588 |
2023-09-14 | $45.88 | $45.89 | $45.81 | $45.83 | $45.83 | 1,520 |
2023-09-13 | $45.46 | $45.50 | $45.32 | $45.38 | $45.38 | 3,296 |
2023-09-12 | $45.56 | $45.68 | $45.56 | $45.56 | $45.56 | 1,686 |
2023-09-11 | $45.88 | $45.89 | $45.87 | $45.88 | $45.88 | 1,257 |
2023-09-08 | $45.67 | $45.71 | $45.59 | $45.60 | $45.60 | 4,716 |
2023-09-07 | $45.53 | $45.57 | $45.53 | $45.57 | $45.57 | 948 |
2023-09-06 | $45.96 | $45.96 | $45.78 | $45.89 | $45.89 | 3,734 |
2023-09-05 | $46.18 | $46.23 | $46.14 | $46.14 | $46.14 | 3,205 |
2023-09-01 | $46.70 | $46.70 | $46.34 | $46.52 | $46.52 | 2,412 |
2023-08-31 | $46.75 | $46.75 | $46.41 | $46.46 | $46.46 | 2,065 |
2023-08-30 | $46.93 | $46.94 | $46.80 | $46.87 | $46.87 | 5,646 |
2023-08-29 | $46.59 | $46.83 | $46.56 | $46.74 | $46.74 | 4,517 |
2023-08-28 | $46.15 | $46.21 | $46.10 | $46.21 | $46.21 | 3,631 |
2023-08-25 | $45.74 | $45.86 | $45.62 | $45.72 | $45.72 | 4,197 |
2023-08-24 | $45.98 | $46.00 | $45.60 | $45.62 | $45.62 | 3,163 |
2023-08-23 | $45.88 | $46.20 | $45.88 | $46.20 | $46.20 | 2,977 |
2023-08-22 | $45.58 | $45.58 | $45.49 | $45.49 | $45.49 | 3,034 |
2023-08-21 | $45.62 | $45.72 | $45.51 | $45.71 | $45.71 | 2,060 |
2023-08-18 | $45.32 | $45.68 | $45.32 | $45.64 | $45.64 | 5,504 |
2023-08-17 | $46.11 | $46.11 | $45.67 | $45.73 | $45.73 | 4,826 |
2023-08-16 | $46.21 | $46.21 | $45.94 | $45.94 | $45.94 | 1,372 |
2023-08-15 | $46.38 | $46.43 | $46.11 | $46.19 | $46.19 | 5,037 |
2023-08-14 | $46.62 | $46.69 | $46.60 | $46.66 | $46.66 | 10,357 |
2023-08-11 | $46.83 | $46.89 | $46.79 | $46.85 | $46.85 | 7,667 |
2023-08-10 | $47.68 | $47.68 | $47.18 | $47.18 | $47.18 | 996 |
2023-08-09 | $46.90 | $46.97 | $46.82 | $46.84 | $46.84 | 3,523 |
2023-08-08 | $46.66 | $47.05 | $46.66 | $47.05 | $47.05 | 6,262 |
2023-08-07 | $46.86 | $46.97 | $46.82 | $46.96 | $46.96 | 5,249 |
2023-08-04 | $46.68 | $47.00 | $46.57 | $46.59 | $46.59 | 26,089 |
2023-08-03 | $46.41 | $46.75 | $46.41 | $46.64 | $46.64 | 13,255 |
2023-08-02 | $46.61 | $46.74 | $46.61 | $46.66 | $46.66 | 15,855 |
2023-08-01 | $47.50 | $47.56 | $47.43 | $47.56 | $47.56 | 7,049 |
2023-07-31 | $48.10 | $48.12 | $48.09 | $48.09 | $48.09 | 517 |
2023-07-28 | $48.21 | $48.30 | $48.17 | $48.20 | $48.20 | 1,599 |
2023-07-27 | $48.32 | $48.38 | $47.86 | $47.86 | $47.86 | 7,785 |
2023-07-26 | $47.88 | $47.89 | $47.81 | $47.84 | $47.84 | 8,209 |
2023-07-25 | $47.90 | $47.92 | $47.83 | $47.88 | $47.88 | 2,269 |
2023-07-24 | $47.81 | $47.92 | $47.81 | $47.91 | $47.91 | 4,324 |
2023-07-21 | $47.99 | $48.22 | $47.97 | $48.02 | $48.02 | 3,462 |
2023-07-20 | $48.03 | $48.03 | $47.82 | $47.90 | $47.90 | 6,560 |
2023-07-19 | $48.45 | $48.54 | $48.45 | $48.49 | $48.49 | 4,297 |
2023-07-18 | $48.74 | $48.77 | $48.70 | $48.77 | $48.77 | 806 |
2023-07-17 | $48.57 | $48.76 | $48.57 | $48.70 | $48.70 | 5,636 |
2023-07-14 | $48.97 | $48.97 | $48.78 | $48.78 | $48.78 | 3,126 |
2023-07-13 | $48.78 | $48.96 | $48.78 | $48.90 | $48.90 | 3,750 |
2023-07-12 | $47.94 | $48.02 | $47.94 | $47.99 | $47.99 | 7,727 |
2023-07-11 | $47.03 | $47.26 | $47.03 | $47.26 | $47.26 | 1,551 |
2023-07-10 | $46.85 | $46.92 | $46.85 | $46.88 | $46.88 | 4,351 |
2023-07-07 | $46.87 | $46.94 | $46.82 | $46.82 | $46.82 | 2,560 |
2023-07-06 | $46.54 | $46.77 | $46.54 | $46.71 | $46.71 | 5,272 |
2023-07-05 | $47.71 | $47.73 | $47.71 | $47.71 | $47.71 | 1,649 |
2023-07-03 | $48.37 | $48.52 | $48.37 | $48.43 | $48.43 | 2,128 |
2023-06-30 | $48.34 | $48.44 | $48.34 | $48.39 | $48.39 | 1,387 |
2023-06-29 | $47.79 | $48.00 | $47.79 | $47.82 | $47.82 | 2,059 |
2023-06-28 | $47.96 | $48.00 | $47.95 | $47.95 | $47.95 | 4,400 |
2023-06-27 | $47.46 | $47.84 | $47.46 | $47.74 | $47.74 | 4,253 |
2023-06-26 | $47.36 | $47.54 | $47.36 | $47.39 | $47.39 | 4,499 |
2023-06-23 | $47.33 | $47.92 | $47.33 | $47.37 | $47.37 | 3,923 |
2023-06-22 | $47.94 | $48.14 | $47.94 | $47.99 | $47.99 | 3,697 |
2023-06-21 | $48.34 | $48.35 | $48.29 | $48.30 | $48.30 | 4,844 |
2023-06-20 | $48.39 | $48.39 | $48.18 | $48.22 | $48.22 | 4,605 |
2023-06-16 | $48.99 | $49.05 | $48.71 | $48.71 | $48.71 | 1,350 |
2023-06-15 | $48.69 | $48.90 | $48.69 | $48.87 | $48.87 | 1,497 |
2023-06-14 | $48.60 | $48.60 | $48.25 | $48.44 | $48.44 | 1,345 |
2023-06-13 | $48.43 | $48.52 | $48.41 | $48.47 | $48.47 | 1,831 |
2023-06-12 | $47.89 | $48.06 | $47.89 | $48.06 | $48.06 | 1,969 |
2023-06-09 | $47.68 | $47.70 | $47.60 | $47.65 | $47.65 | 7,032 |
2023-06-08 | $47.64 | $47.75 | $47.64 | $47.75 | $47.75 | 1,168 |
2023-06-07 | $47.59 | $47.59 | $47.52 | $47.52 | $47.52 | 1,150 |
2023-06-06 | $48.04 | $48.10 | $48.04 | $48.08 | $48.08 | 2,302 |
2023-06-05 | $47.87 | $47.87 | $47.85 | $47.85 | $47.85 | 1,174 |
2023-06-02 | $48.01 | $48.07 | $48.01 | $48.07 | $48.07 | 557 |
2023-06-01 | $47.09 | $47.44 | $47.09 | $47.38 | $47.38 | 2,777 |
2023-05-31 | $46.47 | $46.77 | $46.43 | $46.77 | $46.77 | 13,984 |
2023-05-30 | $47.19 | $47.21 | $47.11 | $47.21 | $47.21 | 1,226 |
2023-05-26 | $47.55 | $47.68 | $47.52 | $47.64 | $47.64 | 2,887 |
2023-05-25 | $46.80 | $47.10 | $46.78 | $47.10 | $47.10 | 3,477 |
2023-05-24 | $46.75 | $46.75 | $46.66 | $46.67 | $46.67 | 1,075 |
2023-05-23 | $47.26 | $47.26 | $47.23 | $47.23 | $47.23 | 475 |
2023-05-22 | $48.17 | $48.19 | $48.14 | $48.14 | $48.14 | 813 |
2023-05-19 | $48.07 | $48.22 | $48.07 | $48.22 | $48.22 | 3,066 |
2023-05-18 | $47.67 | $47.83 | $47.67 | $47.83 | $47.83 | 3,103 |
2023-05-17 | $47.38 | $47.71 | $47.38 | $47.64 | $47.64 | 14,540 |
2023-05-16 | $47.71 | $47.71 | $47.49 | $47.49 | $47.49 | 1,024 |
2023-05-15 | $47.74 | $48.00 | $47.74 | $47.93 | $47.93 | 2,490 |
2023-05-12 | $47.69 | $47.74 | $47.54 | $47.60 | $47.60 | 2,695 |
2023-05-11 | $47.72 | $47.81 | $47.72 | $47.81 | $47.81 | 1,382 |
2023-05-10 | $47.68 | $47.86 | $47.68 | $47.86 | $47.86 | 582 |
2023-05-09 | $47.81 | $47.92 | $47.81 | $47.86 | $47.86 | 3,962 |
2023-05-08 | $48.22 | $48.25 | $48.18 | $48.19 | $48.19 | 1,874 |
2023-05-05 | $48.13 | $48.13 | $48.05 | $48.05 | $48.05 | 885 |
2023-05-04 | $47.39 | $47.56 | $47.39 | $47.53 | $47.53 | 2,660 |
2023-05-03 | $47.67 | $47.67 | $47.61 | $47.61 | $47.61 | 1,894 |
2023-05-02 | $47.45 | $47.50 | $47.44 | $47.47 | $47.47 | 2,003 |
2023-05-01 | $47.79 | $47.91 | $47.79 | $47.79 | $47.79 | 2,311 |
2023-04-28 | $47.65 | $47.73 | $47.63 | $47.72 | $47.72 | 3,711 |
2023-04-27 | $47.45 | $47.76 | $47.37 | $47.68 | $47.68 | 3,857 |
2023-04-26 | $47.25 | $47.46 | $47.12 | $47.21 | $47.21 | 2,241 |
2023-04-25 | $47.27 | $47.27 | $47.04 | $47.04 | $47.04 | 1,964 |
2023-04-24 | $47.72 | $47.79 | $47.70 | $47.78 | $47.78 | 3,816 |
2023-04-21 | $47.61 | $47.78 | $47.61 | $47.78 | $47.78 | 2,133 |
2023-04-20 | $47.10 | $47.26 | $47.10 | $47.15 | $47.15 | 2,710 |
2023-04-19 | $47.05 | $47.16 | $47.03 | $47.06 | $47.06 | 2,726 |
2023-04-18 | $47.34 | $47.45 | $47.34 | $47.40 | $47.40 | 3,217 |
2023-04-17 | $47.30 | $47.42 | $47.30 | $47.34 | $47.34 | 1,834 |
2023-04-14 | $47.51 | $47.51 | $47.22 | $47.40 | $47.40 | 2,185 |
2023-04-13 | $47.69 | $47.69 | $47.62 | $47.62 | $47.62 | 407 |
2023-04-12 | $46.96 | $47.08 | $46.86 | $46.86 | $46.86 | 2,794 |
2023-04-11 | $46.73 | $46.87 | $46.73 | $46.79 | $46.79 | 3,280 |
2023-04-10 | $46.39 | $46.72 | $46.39 | $46.71 | $46.71 | 15,731 |
2023-04-06 | $46.66 | $46.81 | $46.66 | $46.70 | $46.70 | 2,289 |
2023-04-05 | $46.69 | $46.70 | $46.69 | $46.70 | $46.70 | 561 |
2023-04-04 | $47.00 | $47.00 | $46.73 | $46.82 | $46.82 | 895 |
2023-04-03 | $46.67 | $46.81 | $46.67 | $46.81 | $46.81 | 1,710 |
2023-03-31 | $46.42 | $46.60 | $46.42 | $46.53 | $46.53 | 976 |
2023-03-30 | $46.23 | $46.27 | $46.23 | $46.27 | $46.27 | 275 |
2023-03-29 | $45.63 | $45.70 | $45.54 | $45.70 | $45.70 | 1,365 |
2023-03-28 | $45.13 | $45.17 | $45.13 | $45.17 | $45.17 | 856 |
2023-03-27 | $45.09 | $45.27 | $45.09 | $45.26 | $45.26 | 796 |
2023-03-24 | $44.89 | $44.96 | $44.89 | $44.96 | $44.96 | 9,867 |
2023-03-23 | $45.34 | $45.44 | $44.66 | $44.84 | $44.84 | 1,613 |
2023-03-22 | $44.98 | $45.07 | $44.82 | $44.82 | $44.82 | 863 |
2023-03-21 | $44.58 | $44.71 | $44.58 | $44.71 | $44.71 | 844 |
2023-03-20 | $44.19 | $44.26 | $44.19 | $44.26 | $44.26 | 1,054 |
2023-03-17 | $43.74 | $43.74 | $43.59 | $43.59 | $43.59 | 1,372 |
2023-03-16 | $43.68 | $43.91 | $43.68 | $43.91 | $43.91 | 1,398 |
2023-03-15 | $42.74 | $43.16 | $42.71 | $43.07 | $43.07 | 2,137 |
2023-03-14 | $44.02 | $44.32 | $44.02 | $44.32 | $44.32 | 1,742 |
2023-03-13 | $43.85 | $43.96 | $43.60 | $43.60 | $43.60 | 1,529 |
2023-03-10 | $44.17 | $44.17 | $43.71 | $43.71 | $43.71 | 1,003 |
2023-03-09 | $44.52 | $44.52 | $44.00 | $44.05 | $44.05 | 2,372 |
2023-03-08 | $44.17 | $44.34 | $44.17 | $44.34 | $44.34 | 2,631 |
2023-03-07 | $44.82 | $44.82 | $44.28 | $44.28 | $44.28 | 845 |
2023-03-06 | $44.97 | $44.98 | $44.84 | $44.86 | $44.86 | 2,093 |
2023-03-03 | $44.87 | $44.95 | $44.87 | $44.90 | $44.90 | 643 |
2023-03-02 | $43.90 | $44.42 | $43.90 | $44.36 | $44.36 | 1,778 |
2023-03-01 | $44.34 | $44.34 | $44.18 | $44.21 | $44.21 | 957 |
2023-02-28 | $44.21 | $44.23 | $43.95 | $43.95 | $43.95 | 1,966 |
2023-02-27 | $44.35 | $44.41 | $44.32 | $44.41 | $44.41 | 3,221 |
2023-02-24 | $43.87 | $43.87 | $43.66 | $43.78 | $43.78 | 2,697 |
2023-02-23 | $44.10 | $44.48 | $44.10 | $44.47 | $44.47 | 1,386 |
2023-02-22 | $44.33 | $44.47 | $44.29 | $44.33 | $44.33 | 4,359 |
2023-02-21 | $44.56 | $44.70 | $44.35 | $44.35 | $44.35 | 9,701 |
2023-02-17 | $44.77 | $45.06 | $44.77 | $45.06 | $45.06 | 21,996 |
2023-02-16 | $45.28 | $45.38 | $45.15 | $45.16 | $45.16 | 2,059 |
2023-02-15 | $45.12 | $45.43 | $45.12 | $45.43 | $45.43 | 1,434 |
2023-02-14 | $45.52 | $45.94 | $45.52 | $45.83 | $45.83 | 2,543 |
2023-02-13 | $45.09 | $45.66 | $45.09 | $45.59 | $45.59 | 6,290 |
2023-02-10 | $44.99 | $45.19 | $44.99 | $45.19 | $45.19 | 6,826 |
2023-02-09 | $45.97 | $46.01 | $45.34 | $45.39 | $45.39 | 19,679 |
2023-02-08 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 410 |
2023-02-07 | $45.34 | $45.76 | $45.33 | $45.76 | $45.76 | 3,617 |
2023-02-06 | $45.53 | $45.61 | $45.50 | $45.61 | $45.61 | 4,366 |
2023-02-03 | $46.12 | $46.25 | $46.12 | $46.22 | $46.22 | 964 |
2023-02-02 | $46.35 | $46.38 | $46.31 | $46.31 | $46.31 | 2,240 |
2023-02-01 | $45.82 | $46.35 | $45.73 | $46.35 | $46.35 | 1,911 |
2023-01-31 | $45.90 | $46.10 | $45.90 | $46.10 | $46.10 | 4,913 |
2023-01-30 | $46.17 | $46.17 | $45.96 | $45.96 | $45.96 | 7,358 |
2023-01-27 | $46.02 | $46.09 | $45.95 | $45.96 | $45.96 | 4,971 |
2023-01-26 | $46.17 | $46.25 | $46.01 | $46.24 | $46.24 | 2,295 |
2023-01-25 | $46.33 | $46.33 | $46.27 | $46.27 | $46.27 | 1,611 |
2023-01-24 | $45.80 | $46.05 | $45.80 | $46.05 | $46.05 | 4,167 |
2023-01-23 | $45.80 | $46.05 | $45.80 | $46.05 | $46.05 | 8,473 |
2023-01-20 | $45.50 | $45.75 | $45.50 | $45.75 | $45.75 | 4,488 |
2023-01-19 | $45.40 | $45.53 | $45.30 | $45.48 | $45.48 | 2,386 |
2023-01-18 | $45.79 | $45.79 | $45.50 | $45.50 | $45.50 | 1,798 |
2023-01-17 | $45.45 | $45.55 | $45.45 | $45.50 | $45.50 | 850 |
2023-01-13 | $44.93 | $45.30 | $44.93 | $45.30 | $45.30 | 1,085 |
2023-01-12 | $45.13 | $45.13 | $45.06 | $45.06 | $45.06 | 2,068 |
2023-01-11 | $44.39 | $44.44 | $44.39 | $44.44 | $44.44 | 2,104 |
2023-01-10 | $43.90 | $44.09 | $43.90 | $44.09 | $44.09 | 11,583 |
2023-01-09 | $44.03 | $44.06 | $43.79 | $43.79 | $43.79 | 5,150 |
2023-01-06 | $42.80 | $43.57 | $42.80 | $43.55 | $43.55 | 2,656 |
2023-01-05 | $42.53 | $42.65 | $42.53 | $42.60 | $42.60 | 2,965 |
2023-01-04 | $43.10 | $43.10 | $42.96 | $43.03 | $43.03 | 6,783 |
2023-01-03 | $42.45 | $42.45 | $42.17 | $42.26 | $42.26 | 4,244 |
2022-12-30 | $42.04 | $42.04 | $41.14 | $41.14 | $41.14 | 5,746 |
2022-12-29 | $42.32 | $42.38 | $42.32 | $42.35 | $42.35 | 6,594 |
2022-12-28 | $41.80 | $41.80 | $41.58 | $41.58 | $41.58 | 6,638 |
2022-12-27 | $42.15 | $42.26 | $42.15 | $42.25 | $42.06 | 1,004 |
2022-12-23 | $41.97 | $42.16 | $41.73 | $42.16 | $41.97 | 8,301 |
2022-12-22 | $41.99 | $41.99 | $41.75 | $41.99 | $41.80 | 7,570 |
2022-12-21 | $42.36 | $42.45 | $42.36 | $42.40 | $42.21 | 5,200 |
2022-12-20 | $42.04 | $42.08 | $41.98 | $41.98 | $41.79 | 3,930 |
2022-12-19 | $42.07 | $42.07 | $41.91 | $42.00 | $41.81 | 2,449 |
2022-12-16 | $42.03 | $42.27 | $42.03 | $42.22 | $42.03 | 2,955 |
2022-12-15 | $42.62 | $42.63 | $42.47 | $42.58 | $42.39 | 5,710 |
2022-12-14 | $43.97 | $44.61 | $43.72 | $43.77 | $43.57 | 6,205 |
2022-12-13 | $43.70 | $43.70 | $43.56 | $43.65 | $43.45 | 816 |
2022-12-12 | $42.68 | $42.85 | $42.68 | $42.85 | $42.66 | 673 |
2022-12-09 | $42.95 | $43.00 | $42.77 | $42.77 | $42.58 | 14,610 |
2022-12-08 | $42.35 | $42.68 | $42.35 | $42.68 | $42.49 | 19,697 |
2022-12-07 | $42.36 | $42.41 | $42.26 | $42.26 | $42.07 | 5,587 |
2022-12-06 | $42.71 | $42.71 | $42.48 | $42.48 | $42.29 | 1,317 |
2022-12-05 | $42.87 | $42.87 | $42.76 | $42.82 | $42.82 | 3,537 |
2022-12-02 | $43.30 | $43.32 | $43.25 | $43.25 | $43.25 | 884 |
2022-12-01 | $43.26 | $43.29 | $43.07 | $43.26 | $43.26 | 9,839 |
2022-11-30 | $41.91 | $42.70 | $41.91 | $42.64 | $42.64 | 7,129 |
2022-11-29 | $41.91 | $42.03 | $41.87 | $41.87 | $41.87 | 4,660 |
2022-11-28 | $42.25 | $42.25 | $41.91 | $41.91 | $41.91 | 1,653 |
2022-11-25 | $42.31 | $42.31 | $42.28 | $42.28 | $42.28 | 1,348 |
2022-11-23 | $41.99 | $42.07 | $41.88 | $42.05 | $42.05 | 2,503 |
2022-11-22 | $41.63 | $41.72 | $41.63 | $41.72 | $41.72 | 698 |
2022-11-21 | $41.39 | $41.39 | $41.35 | $41.35 | $41.35 | 1,342 |
2022-11-18 | $41.80 | $41.85 | $41.73 | $41.78 | $41.78 | 1,535 |
2022-11-17 | $41.69 | $41.99 | $41.69 | $41.99 | $41.99 | 565 |
2022-11-16 | $42.08 | $42.22 | $41.69 | $41.69 | $41.69 | 3,432 |
2022-11-15 | $42.27 | $42.39 | $42.04 | $42.04 | $42.04 | 2,706 |
2022-11-14 | $42.08 | $42.12 | $41.88 | $41.88 | $41.88 | 2,583 |
2022-11-11 | $41.86 | $42.16 | $41.84 | $42.10 | $42.10 | 2,960 |
2022-11-10 | $40.69 | $40.89 | $40.56 | $40.89 | $40.89 | 5,727 |
2022-11-09 | $39.01 | $39.15 | $38.75 | $38.75 | $38.75 | 6,283 |
2022-11-08 | $39.12 | $39.38 | $39.12 | $39.20 | $39.20 | 1,919 |
2022-11-07 | $38.56 | $38.77 | $38.56 | $38.66 | $38.66 | 4,411 |
2022-11-04 | $38.12 | $38.47 | $38.12 | $38.47 | $38.47 | 4,113 |
2022-11-03 | $37.11 | $37.16 | $37.05 | $37.05 | $37.05 | 4,377 |
2022-11-02 | $37.96 | $38.31 | $37.48 | $37.49 | $37.49 | 6,670 |
2022-11-01 | $38.06 | $38.06 | $37.78 | $37.88 | $37.88 | 2,342 |
2022-10-31 | $37.66 | $37.67 | $37.12 | $37.12 | $37.12 | 4,196 |
2022-10-28 | $37.74 | $37.89 | $37.74 | $37.89 | $37.89 | 1,923 |
2022-10-27 | $37.84 | $37.89 | $37.60 | $37.62 | $37.62 | 1,641 |
2022-10-26 | $37.99 | $38.03 | $37.91 | $37.91 | $37.91 | 333 |
2022-10-25 | $37.39 | $37.47 | $37.32 | $37.47 | $37.47 | 830 |
2022-10-24 | $36.66 | $36.80 | $36.66 | $36.73 | $36.73 | 2,048 |
2022-10-21 | $36.45 | $36.76 | $36.45 | $36.76 | $36.76 | 4,679 |
2022-10-20 | $36.78 | $36.78 | $36.33 | $36.40 | $36.40 | 1,172 |
2022-10-19 | $36.73 | $36.73 | $36.40 | $36.54 | $36.54 | 10,855 |
2022-10-18 | $37.24 | $37.24 | $36.83 | $37.05 | $37.05 | 4,589 |
2022-10-17 | $36.85 | $36.89 | $36.83 | $36.83 | $36.83 | 4,156 |
2022-10-14 | $36.43 | $36.43 | $36.10 | $36.10 | $36.10 | 5,092 |
2022-10-13 | $35.52 | $36.65 | $35.52 | $36.61 | $36.61 | 13,779 |
2022-10-12 | $36.05 | $36.14 | $36.05 | $36.06 | $36.06 | 6,162 |
2022-10-11 | $36.30 | $36.63 | $36.12 | $36.20 | $36.20 | 11,114 |
2022-10-10 | $36.87 | $36.87 | $36.66 | $36.68 | $36.68 | 1,154 |
2022-10-07 | $37.02 | $37.04 | $36.90 | $37.04 | $37.04 | 2,580 |
2022-10-06 | $37.80 | $37.80 | $37.71 | $37.71 | $37.71 | 249 |
2022-10-05 | $38.14 | $38.29 | $38.14 | $38.29 | $38.29 | 1,015 |
2022-10-04 | $37.91 | $38.45 | $37.91 | $38.45 | $38.45 | 1,810 |
2022-10-03 | $36.90 | $37.05 | $36.90 | $36.99 | $36.99 | 5,790 |
2022-09-30 | $36.56 | $36.56 | $36.29 | $36.29 | $36.29 | 1,935 |
2022-09-29 | $36.04 | $36.44 | $36.04 | $36.44 | $36.44 | 1,638 |
2022-09-28 | $35.98 | $36.87 | $35.93 | $36.84 | $36.84 | 84,268 |
2022-09-27 | $36.31 | $36.31 | $35.90 | $35.99 | $35.99 | 862 |
2022-09-26 | $36.27 | $36.27 | $36.23 | $36.23 | $36.23 | 1,359 |
2022-09-23 | $36.45 | $36.49 | $36.45 | $36.49 | $36.49 | 882 |
2022-09-22 | $37.74 | $37.74 | $37.40 | $37.45 | $37.45 | 2,233 |
2022-09-21 | $38.22 | $38.32 | $37.86 | $37.86 | $37.86 | 3,453 |
2022-09-20 | $38.19 | $38.28 | $38.19 | $38.28 | $38.28 | 4,622 |
2022-09-19 | $38.93 | $39.09 | $38.93 | $39.05 | $39.05 | 1,538 |
2022-09-16 | $38.98 | $39.09 | $38.98 | $39.09 | $39.09 | 4,360 |
2022-09-15 | $39.25 | $39.26 | $39.25 | $39.26 | $39.26 | 1,780 |
2022-09-14 | $39.61 | $39.64 | $39.61 | $39.64 | $39.64 | 815 |
2022-09-13 | $40.30 | $40.30 | $39.54 | $39.54 | $39.54 | 961 |
2022-09-12 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1,414 |
2022-09-09 | $40.15 | $40.41 | $40.15 | $40.41 | $40.41 | 2,446 |
2022-09-08 | $39.43 | $39.50 | $39.17 | $39.50 | $39.50 | 1,704 |
2022-09-07 | $39.16 | $39.39 | $39.16 | $39.39 | $39.39 | 2,524 |
2022-09-06 | $39.24 | $39.24 | $38.91 | $39.02 | $39.02 | 2,824 |
2022-09-02 | $38.97 | $39.02 | $38.96 | $38.96 | $38.96 | 5,825 |
2022-09-01 | $39.09 | $39.28 | $39.09 | $39.28 | $39.28 | 2,596 |
2022-08-31 | $40.03 | $40.03 | $39.64 | $39.64 | $39.64 | 1,376 |
2022-08-30 | $40.33 | $40.33 | $39.86 | $39.86 | $39.86 | 777 |
2022-08-29 | $40.32 | $40.38 | $40.25 | $40.25 | $40.25 | 1,959 |
2022-08-26 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 466 |
2022-08-25 | $41.33 | $41.49 | $41.33 | $41.49 | $41.49 | 717 |
2022-08-24 | $41.04 | $41.10 | $41.04 | $41.07 | $41.07 | 1,486 |
2022-08-23 | $41.06 | $41.08 | $41.05 | $41.08 | $41.08 | 1,725 |
2022-08-22 | $41.23 | $41.23 | $41.18 | $41.20 | $41.20 | 835 |
2022-08-19 | $41.78 | $41.86 | $41.78 | $41.86 | $41.86 | 1,049 |
2022-08-18 | $42.38 | $42.38 | $42.36 | $42.38 | $42.38 | 1,514 |
2022-08-17 | $42.36 | $42.49 | $42.36 | $42.47 | $42.47 | 2,888 |
2022-08-16 | $42.58 | $42.75 | $42.58 | $42.68 | $42.68 | 8,243 |
2022-08-15 | $42.81 | $42.81 | $42.77 | $42.80 | $42.80 | 2,616 |
2022-08-12 | $42.76 | $42.94 | $42.76 | $42.94 | $42.94 | 1,070 |
2022-08-11 | $42.71 | $42.73 | $42.56 | $42.58 | $42.58 | 15,783 |
2022-08-10 | $42.53 | $42.58 | $42.45 | $42.54 | $42.54 | 1,782 |
2022-08-09 | $41.93 | $41.93 | $41.68 | $41.68 | $41.68 | 1,222 |
2022-08-08 | $42.22 | $42.22 | $41.87 | $41.91 | $41.91 | 1,387 |
2022-08-05 | $41.81 | $41.82 | $41.61 | $41.81 | $41.81 | 1,552 |
2022-08-04 | $42.20 | $42.27 | $42.18 | $42.25 | $42.25 | 2,910 |
2022-08-03 | $41.83 | $41.88 | $41.69 | $41.86 | $41.86 | 8,100 |
2022-08-02 | $41.94 | $42.00 | $41.68 | $41.68 | $41.68 | 11,404 |
2022-08-01 | $42.43 | $42.46 | $42.43 | $42.46 | $42.46 | 2,958 |
2022-07-29 | $42.10 | $42.29 | $42.10 | $42.29 | $42.29 | 566 |
2022-07-28 | $41.70 | $41.96 | $41.70 | $41.90 | $41.90 | 1,744 |
2022-07-27 | $41.19 | $41.64 | $41.07 | $41.62 | $41.62 | 4,893 |
2022-07-26 | $41.11 | $41.14 | $40.89 | $40.89 | $40.89 | 2,714 |
2022-07-25 | $41.29 | $41.40 | $41.21 | $41.40 | $41.40 | 329,309 |
2022-07-22 | $41.44 | $41.44 | $41.05 | $41.18 | $41.18 | 3,111 |
2022-07-21 | $40.82 | $41.12 | $40.82 | $41.12 | $41.12 | 1,355 |
2022-07-20 | $40.71 | $40.71 | $40.51 | $40.64 | $40.64 | 7,045 |
2022-07-19 | $40.82 | $40.88 | $40.82 | $40.88 | $40.88 | 1,320 |
2022-07-18 | $40.41 | $40.42 | $39.96 | $39.96 | $39.96 | 2,898 |
2022-07-15 | $39.93 | $39.99 | $39.93 | $39.96 | $39.96 | 2,160 |
2022-07-14 | $38.91 | $39.22 | $38.91 | $39.22 | $39.22 | 1,402 |
2022-07-13 | $39.49 | $39.59 | $39.49 | $39.59 | $39.59 | 946 |
2022-07-12 | $39.54 | $39.66 | $39.41 | $39.41 | $39.41 | 2,624 |
2022-07-11 | $39.77 | $39.77 | $39.48 | $39.48 | $39.48 | 517 |
2022-07-08 | $39.93 | $40.06 | $39.93 | $40.05 | $40.05 | 1,869 |
2022-07-07 | $40.05 | $40.13 | $40.05 | $40.13 | $40.13 | 182 |
2022-07-06 | $39.35 | $39.59 | $39.31 | $39.52 | $39.52 | 5,110 |
2022-07-05 | $39.03 | $39.31 | $38.98 | $39.31 | $39.31 | 830 |
2022-07-01 | $39.52 | $39.92 | $39.52 | $39.89 | $39.89 | 3,191 |
2022-06-30 | $39.22 | $39.77 | $39.22 | $39.73 | $39.73 | 3,042 |
2022-06-29 | $40.01 | $40.07 | $39.96 | $39.96 | $39.96 | 1,699 |
2022-06-28 | $40.63 | $40.63 | $40.04 | $40.04 | $40.04 | 3,691 |
2022-06-27 | $40.70 | $40.70 | $40.52 | $40.52 | $40.52 | 1,457 |
2022-06-24 | $40.25 | $40.44 | $40.22 | $40.44 | $40.44 | 397 |
2022-06-23 | $38.83 | $39.05 | $38.83 | $39.05 | $39.05 | 1,519 |
2022-06-22 | $38.91 | $39.33 | $38.91 | $39.13 | $39.13 | 5,202 |
2022-06-21 | $39.57 | $39.57 | $39.43 | $39.43 | $39.43 | 1,628 |
2022-06-17 | $39.06 | $39.06 | $38.80 | $38.93 | $38.93 | 1,095 |
2022-06-16 | $39.05 | $39.28 | $39.05 | $39.13 | $39.13 | 791 |
2022-06-15 | $39.77 | $40.08 | $39.48 | $39.90 | $39.90 | 7,191 |
2022-06-14 | $39.27 | $39.35 | $39.08 | $39.35 | $39.35 | 3,082 |
2022-06-13 | $39.92 | $39.92 | $39.82 | $39.82 | $39.82 | 844 |
2022-06-10 | $41.10 | $41.25 | $41.06 | $41.12 | $41.12 | 5,941 |
2022-06-09 | $42.16 | $42.16 | $42.06 | $42.06 | $42.06 | 1,688 |
2022-06-08 | $42.99 | $43.20 | $42.88 | $42.88 | $42.88 | 1,884 |
2022-06-07 | $42.76 | $43.26 | $42.76 | $43.23 | $43.23 | 1,148 |
2022-06-06 | $43.51 | $43.51 | $43.26 | $43.26 | $43.26 | 10,791 |
2022-06-03 | $42.97 | $42.97 | $42.91 | $42.91 | $42.91 | 2,147 |
2022-06-02 | $42.97 | $43.56 | $42.93 | $43.56 | $43.56 | 8,661 |
2022-06-01 | $42.73 | $42.90 | $42.73 | $42.77 | $42.77 | 10,516 |
2022-05-31 | $43.41 | $43.61 | $43.31 | $43.41 | $43.41 | 56,015 |
2022-05-27 | $43.30 | $43.33 | $43.15 | $43.29 | $43.29 | 60,898 |
2022-05-26 | $42.46 | $42.69 | $42.45 | $42.69 | $42.69 | 759,691 |
2022-05-25 | $42.09 | $42.26 | $42.07 | $42.24 | $42.24 | 1,909 |
2022-05-24 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 254 |
2022-05-23 | $42.22 | $42.39 | $42.22 | $42.39 | $42.39 | 873 |
2022-05-20 | $41.60 | $41.79 | $41.60 | $41.79 | $41.79 | 11,819 |
2022-05-19 | $41.37 | $41.46 | $41.37 | $41.46 | $41.46 | 400 |
2022-05-18 | $41.83 | $41.83 | $41.07 | $41.07 | $41.07 | 743 |
2022-05-17 | $42.15 | $42.32 | $42.15 | $42.31 | $42.31 | 4,842 |
2022-05-16 | $41.58 | $41.70 | $41.53 | $41.59 | $41.59 | 1,750 |
2022-05-13 | $41.14 | $41.63 | $41.14 | $41.58 | $41.58 | 3,360 |
2022-05-12 | $40.35 | $40.48 | $40.35 | $40.48 | $40.48 | 3,960 |
2022-05-11 | $40.68 | $40.68 | $40.55 | $40.55 | $40.55 | 224 |
2022-05-10 | $40.56 | $40.56 | $40.53 | $40.53 | $40.53 | 100 |
2022-05-09 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 70 |
2022-05-06 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 68 |
2022-05-05 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 46 |
2022-05-04 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 46 |
2022-05-03 | $42.96 | $42.97 | $42.85 | $42.85 | $42.85 | 1,600 |
2022-05-02 | $42.67 | $42.67 | $42.65 | $42.65 | $42.65 | 721 |
2022-04-29 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 48 |
2022-04-28 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 48 |
2022-04-27 | $42.48 | $42.55 | $42.32 | $42.50 | $42.50 | 1,935 |
2022-04-26 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 291 |
2022-04-25 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 291 |
2022-04-22 | $43.91 | $43.94 | $43.73 | $43.73 | $43.73 | 3,870 |
2022-04-21 | $44.35 | $44.36 | $44.27 | $44.27 | $44.27 | 1,366 |
2022-04-20 | $44.89 | $44.89 | $44.75 | $44.81 | $44.81 | 635 |
2022-04-19 | $44.45 | $44.56 | $44.38 | $44.56 | $44.56 | 777 |
2022-04-18 | $44.58 | $44.75 | $44.56 | $44.56 | $44.56 | 680 |
2022-04-14 | $45.03 | $45.04 | $44.90 | $44.90 | $44.90 | 3,000 |
2022-04-13 | $44.84 | $45.12 | $44.84 | $45.11 | $45.11 | 2,004 |
2022-04-12 | $45.09 | $45.09 | $44.58 | $44.58 | $44.58 | 766 |
2022-04-11 | $45.39 | $45.39 | $45.14 | $45.14 | $45.14 | 536 |
2022-04-08 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 1,400 |
2022-04-07 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 200 |
2022-04-06 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 300 |
2022-04-05 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 216 |
2022-04-04 | $46.77 | $46.77 | $46.71 | $46.71 | $46.71 | 216 |
2022-04-01 | $46.31 | $46.44 | $46.29 | $46.44 | $46.44 | 1,450 |
2022-03-31 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 2 |
2022-03-30 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 1 |
2022-03-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 900 |
2022-03-28 | $45.83 | $46.02 | $45.82 | $46.02 | $46.02 | 900 |
2022-03-25 | $46.17 | $46.17 | $45.90 | $46.08 | $46.08 | 502 |
2022-03-24 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 400 |
2022-03-23 | $45.92 | $45.92 | $45.77 | $45.77 | $45.77 | 400 |
2022-03-22 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 463 |
2022-03-21 | $45.92 | $45.95 | $45.92 | $45.95 | $45.95 | 463 |
2022-03-18 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 0 |
2022-03-17 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 225 |
2022-03-16 | $45.12 | $45.21 | $45.12 | $45.21 | $45.21 | 225 |
2022-03-15 | $43.61 | $43.73 | $43.42 | $43.68 | $43.68 | 4,169 |
2022-03-14 | $43.84 | $43.84 | $43.62 | $43.62 | $43.62 | 700 |
2022-03-11 | $44.16 | $44.16 | $43.30 | $43.30 | $43.30 | 11,990 |
2022-03-10 | $43.95 | $44.09 | $43.94 | $43.94 | $43.94 | 3,552 |
2022-03-09 | $44.58 | $44.58 | $44.42 | $44.42 | $44.42 | 1,326 |
2022-03-08 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 3,602 |
2022-03-07 | $42.31 | $42.47 | $42.31 | $42.47 | $42.47 | 3,602 |
2022-03-04 | $43.91 | $43.97 | $43.91 | $43.97 | $43.97 | 210 |
2022-03-03 | $45.08 | $45.08 | $45.05 | $45.05 | $45.05 | 2,326 |
2022-03-02 | $45.77 | $45.83 | $45.77 | $45.83 | $45.83 | 1,516 |
2022-03-01 | $45.71 | $45.71 | $45.09 | $45.15 | $45.15 | 284 |
2022-02-28 | $45.92 | $45.94 | $45.90 | $45.90 | $45.90 | 1,856 |
2022-02-25 | $46.29 | $46.69 | $46.29 | $46.69 | $46.69 | 800 |
2022-02-24 | $45.56 | $45.56 | $45.49 | $45.49 | $45.49 | 741 |
2022-02-23 | $46.01 | $46.01 | $45.91 | $45.91 | $45.91 | 1,383 |
2022-02-22 | $46.37 | $46.50 | $46.19 | $46.24 | $46.24 | 7,814 |
2022-02-18 | $46.75 | $46.93 | $46.75 | $46.82 | $46.82 | 601 |
2022-02-17 | $47.61 | $47.61 | $47.24 | $47.29 | $47.29 | 668 |
2022-02-16 | $47.97 | $47.98 | $47.89 | $47.89 | $47.89 | 1,332 |
2022-02-15 | $47.55 | $47.62 | $47.49 | $47.62 | $47.62 | 628 |
2022-02-14 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 576 |
2022-02-11 | $47.27 | $47.27 | $47.25 | $47.25 | $47.25 | 369 |
2022-02-10 | $48.42 | $48.42 | $48.27 | $48.27 | $48.27 | 100 |
2022-02-09 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 0 |
2022-02-08 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 0 |
2022-02-07 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 248 |
2022-02-04 | $48.11 | $48.22 | $48.11 | $48.17 | $48.17 | 248 |
2022-02-03 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 81 |
2022-02-02 | $48.98 | $49.05 | $48.98 | $48.99 | $48.99 | 1,384 |
2022-02-01 | $48.20 | $48.53 | $48.20 | $48.53 | $48.53 | 1,037 |
2022-01-31 | $47.82 | $48.03 | $47.82 | $48.03 | $48.03 | 353 |
2022-01-28 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 400 |
2022-01-27 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 5,435 |
2022-01-26 | $47.85 | $47.93 | $47.32 | $47.35 | $47.35 | 5,435 |
2022-01-25 | $47.82 | $47.82 | $47.58 | $47.58 | $47.58 | 1,603 |
2022-01-24 | $47.71 | $48.07 | $47.71 | $48.07 | $48.07 | 1,620 |
2022-01-21 | $49.16 | $49.17 | $48.67 | $48.67 | $48.67 | 1,600 |
2022-01-20 | $49.64 | $49.64 | $49.28 | $49.28 | $49.28 | 398 |
2022-01-19 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 81 |
2022-01-18 | $49.38 | $49.47 | $49.36 | $49.36 | $49.36 | 800 |
2022-01-14 | $49.92 | $49.99 | $49.91 | $49.99 | $49.99 | 1,328 |
2022-01-13 | $50.75 | $50.75 | $50.21 | $50.21 | $50.21 | 7,100 |
2022-01-12 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 400 |
2022-01-11 | $49.85 | $50.23 | $49.85 | $50.23 | $50.23 | 400 |
2022-01-10 | $50.08 | $50.08 | $50.07 | $50.07 | $50.07 | 780 |
2022-01-07 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 3,170 |
2022-01-06 | $50.78 | $50.93 | $50.66 | $50.66 | $50.66 | 3,170 |
2022-01-05 | $52.05 | $52.05 | $51.35 | $51.35 | $51.35 | 800 |
2022-01-04 | $52.15 | $52.22 | $52.15 | $52.18 | $52.18 | 1,388 |
2022-01-03 | $52.03 | $52.03 | $51.98 | $52.00 | $52.00 | 465 |
2021-12-31 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 1 |
2021-12-30 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 200 |
2021-12-29 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 200 |
2021-12-28 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 300 |
2021-12-27 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 400 |
2021-12-23 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 350 |
2021-12-22 | $50.80 | $51.39 | $50.80 | $51.39 | $51.39 | 2,547 |
2021-12-21 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 25 |
2021-12-20 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 25 |
2021-12-17 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 100 |
2021-12-16 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 4,640 |
2021-12-15 | $50.75 | $51.16 | $50.75 | $51.16 | $51.16 | 4,640 |
2021-12-14 | $50.60 | $50.74 | $50.50 | $50.50 | $50.50 | 4,325 |
2021-12-13 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 679 |
2021-12-10 | $51.31 | $51.34 | $51.29 | $51.30 | $51.30 | 679 |
2021-12-09 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 39 |
2021-12-08 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 0 |
BNY Mellon Concentrated International ETF (BKCI) News Headlines
Recent BNY Mellon Concentrated International ETF (BKCI) News
Similar Companies to BNY Mellon Concentrated International ETF (BKCI) 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 | -- | -- | -- |