BNY Mellon High Yield Beta ETF (BKHY) Exchange: NYSE ARCA

  1. Overview
  2. BNY Mellon High Yield Beta ETF (BKHY)

Data as of May 2, 2025

$46.85 ($0.30) 0.64%

BNY Mellon High Yield Beta ETF - Daily Information
Click for more stock information on BNY Mellon High Yield Beta ETF.
Daily Information Data
Date May 2, 2025
Open $46.70
Previous Close $46.85
High $46.85
Low $46.66
Adjusted Open $46.70
Previous Adjusted Close $46.85
Adjusted High $46.85
Adjusted Low $46.66

About BNY Mellon High Yield Beta ETF (BKHY)

BNY Mellon High Yield Beta

Invest in BNY Mellon High Yield Beta ETF (BKHY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for BNY Mellon High Yield Beta ETF (BKHY)

Date Open High Low Close Adj.Close Volume
2025-04-17 $46.70 $46.85 $46.66 $46.85 $46.85 23,679
2025-04-16 $46.56 $46.65 $46.41 $46.55 $46.55 44,218
2025-04-15 $46.48 $46.59 $46.44 $46.55 $46.55 33,375
2025-04-14 $46.43 $46.60 $46.34 $46.41 $46.41 21,465
2025-04-11 $45.89 $46.60 $45.75 $46.18 $46.18 21,129
2025-04-10 $46.32 $47.00 $45.76 $45.98 $45.98 33,117
2025-04-09 $45.65 $46.80 $42.33 $46.68 $46.68 145,305
2025-04-08 $46.40 $46.40 $45.36 $45.58 $45.58 38,577
2025-04-07 $45.48 $46.67 $45.27 $45.72 $45.72 779,362
2025-04-04 $46.45 $46.61 $45.26 $45.86 $45.86 3,069,655
2025-04-03 $47.29 $47.29 $46.94 $47.05 $47.05 18,567
2025-04-02 $47.51 $47.58 $47.48 $47.58 $47.58 19,270
2025-04-01 $47.23 $47.52 $47.23 $47.47 $47.47 49,420
2025-03-31 $47.45 $47.65 $47.45 $47.63 $47.37 27,115
2025-03-28 $47.67 $47.67 $47.52 $47.61 $47.35 26,300
2025-03-27 $47.72 $47.82 $47.66 $47.66 $47.40 13,855
2025-03-26 $47.93 $47.95 $47.70 $47.75 $47.49 18,944
2025-03-25 $47.94 $47.98 $47.90 $47.95 $47.95 14,453
2025-03-24 $47.91 $47.98 $47.79 $47.94 $47.94 24,704
2025-03-21 $47.63 $47.89 $47.63 $47.83 $47.83 33,793
2025-03-20 $47.97 $48.00 $47.82 $47.87 $47.87 23,608
2025-03-19 $47.72 $48.03 $47.70 $47.97 $47.97 8,433
2025-03-18 $47.71 $47.72 $47.65 $47.66 $47.66 30,449
2025-03-17 $47.57 $47.73 $47.39 $47.71 $47.71 23,898
2025-03-14 $47.62 $47.70 $47.54 $47.62 $47.62 16,494
2025-03-13 $47.53 $47.70 $47.37 $47.41 $47.41 136,358
2025-03-12 $47.74 $47.81 $47.64 $47.70 $47.70 26,109
2025-03-11 $47.87 $48.01 $47.64 $47.64 $47.64 28,155
2025-03-10 $47.99 $47.99 $47.84 $47.85 $47.85 23,427
2025-03-07 $48.05 $48.11 $47.95 $48.01 $48.01 42,820
2025-03-06 $48.25 $48.25 $47.91 $47.91 $47.91 18,519
2025-03-05 $47.99 $48.18 $47.99 $48.10 $48.10 28,861
2025-03-04 $47.95 $48.24 $47.93 $48.08 $48.08 39,699
2025-03-03 $48.36 $48.36 $48.03 $48.09 $48.09 40,594
2025-02-28 $48.20 $48.47 $48.20 $48.44 $48.44 19,261
2025-02-27 $48.49 $48.49 $48.31 $48.31 $48.31 169,336
2025-02-26 $48.45 $48.49 $48.40 $48.42 $48.42 18,951
2025-02-25 $48.29 $48.40 $48.29 $48.40 $48.40 36,891
2025-02-24 $48.25 $48.31 $48.21 $48.29 $48.29 26,731
2025-02-21 $48.23 $48.36 $48.22 $48.23 $48.23 15,408
2025-02-20 $48.39 $48.39 $48.23 $48.34 $48.34 22,991
2025-02-19 $48.25 $48.27 $48.16 $48.26 $48.26 38,322
2025-02-18 $48.20 $48.24 $48.17 $48.22 $48.22 30,449
2025-02-14 $48.22 $48.35 $48.22 $48.27 $48.27 16,031
2025-02-13 $48.04 $48.22 $48.04 $48.16 $48.16 25,848
2025-02-12 $47.92 $48.06 $47.91 $48.02 $48.02 12,385
2025-02-11 $48.12 $48.12 $48.04 $48.11 $48.11 24,409
2025-02-10 $48.25 $48.25 $48.09 $48.12 $48.12 26,923
2025-02-07 $48.16 $48.17 $48.02 $48.02 $48.02 33,826
2025-02-06 $48.35 $48.35 $48.12 $48.16 $48.16 17,399
2025-02-05 $48.15 $48.27 $48.15 $48.25 $48.25 37,323
2025-02-04 $47.99 $48.10 $47.99 $48.06 $48.06 22,137
2025-02-03 $47.81 $48.01 $47.81 $47.98 $47.98 17,944
2025-01-31 $48.29 $48.48 $48.28 $48.32 $48.02 29,941
2025-01-30 $48.44 $48.45 $48.37 $48.38 $48.08 23,836
2025-01-29 $48.31 $48.41 $48.28 $48.33 $48.03 18,849
2025-01-28 $48.39 $48.46 $48.33 $48.43 $48.13 26,169
2025-01-27 $48.22 $48.38 $48.22 $48.38 $48.08 35,197
2025-01-24 $48.29 $48.40 $48.29 $48.34 $48.34 17,457
2025-01-23 $48.15 $48.28 $48.15 $48.26 $48.26 23,601
2025-01-22 $48.21 $48.27 $48.17 $48.23 $48.23 32,996
2025-01-21 $48.13 $48.23 $48.13 $48.19 $48.19 29,186
2025-01-17 $48.19 $48.21 $48.15 $48.17 $48.17 22,105
2025-01-16 $47.91 $48.10 $47.91 $48.04 $48.04 15,675
2025-01-15 $47.89 $48.00 $47.87 $47.97 $47.97 25,342
2025-01-14 $47.62 $47.72 $47.61 $47.64 $47.64 35,023
2025-01-13 $47.60 $47.65 $47.51 $47.65 $47.65 25,863
2025-01-10 $47.67 $47.78 $47.62 $47.65 $47.65 27,222
2025-01-08 $47.83 $47.90 $47.78 $47.88 $47.88 7,402
2025-01-07 $47.95 $48.02 $47.79 $47.80 $47.80 20,479
2025-01-06 $47.99 $47.99 $47.85 $47.94 $47.94 20,203
2025-01-03 $47.91 $47.94 $47.88 $47.91 $47.91 17,440
2025-01-02 $47.81 $47.84 $47.72 $47.78 $47.78 16,130
2024-12-31 $47.93 $47.93 $47.63 $47.69 $47.69 18,729
2024-12-30 $47.47 $47.73 $47.47 $47.70 $47.70 10,677
2024-12-27 $47.70 $47.77 $47.65 $47.66 $47.66 17,616
2024-12-26 $47.88 $48.11 $47.88 $48.11 $47.77 19,156
2024-12-24 $47.75 $48.00 $47.75 $48.00 $47.67 10,841
2024-12-23 $47.90 $48.59 $47.80 $47.83 $47.50 25,856
2024-12-20 $47.80 $48.06 $47.80 $47.98 $47.65 19,929
2024-12-19 $47.81 $47.99 $47.58 $47.73 $47.40 27,293
2024-12-18 $48.16 $48.31 $47.76 $47.80 $47.47 21,611
2024-12-17 $48.23 $48.31 $48.23 $48.27 $47.93 21,408
2024-12-16 $48.35 $48.37 $48.30 $48.33 $47.99 10,338
2024-12-13 $48.42 $48.42 $48.25 $48.25 $48.25 23,154
2024-12-12 $48.40 $48.51 $48.37 $48.37 $48.37 17,541
2024-12-11 $48.55 $48.58 $48.49 $48.50 $48.50 15,842
2024-12-10 $48.60 $48.60 $48.42 $48.50 $48.50 31,437
2024-12-09 $48.53 $48.53 $48.43 $48.49 $48.49 15,419
2024-12-06 $48.37 $48.60 $48.37 $48.58 $48.58 28,460
2024-12-05 $48.50 $48.50 $48.40 $48.45 $48.45 13,219
2024-12-04 $48.38 $48.48 $48.38 $48.45 $48.45 9,521
2024-12-03 $48.38 $48.46 $48.33 $48.41 $48.41 23,026
2024-12-02 $48.15 $48.42 $48.15 $48.38 $48.38 39,123
2024-11-29 $48.60 $48.90 $48.60 $48.67 $48.40 8,047
2024-11-27 $48.48 $48.58 $48.46 $48.53 $48.27 10,410
2024-11-26 $48.36 $48.92 $48.36 $48.44 $48.18 24,061
2024-11-25 $48.46 $48.50 $48.42 $48.49 $48.23 16,373
2024-11-22 $48.34 $48.38 $48.30 $48.30 $48.04 16,395
2024-11-21 $48.40 $48.42 $48.29 $48.32 $48.06 18,112
2024-11-20 $48.30 $48.34 $48.24 $48.29 $48.03 9,829
2024-11-19 $48.22 $48.36 $48.16 $48.34 $48.07 29,909
2024-11-18 $48.34 $48.34 $48.13 $48.24 $47.98 28,168
2024-11-15 $48.12 $48.20 $47.87 $48.20 $48.20 17,160
2024-11-14 $48.39 $48.39 $48.14 $48.20 $48.20 32,552
2024-11-13 $48.43 $48.43 $48.24 $48.31 $48.31 19,384
2024-11-12 $48.25 $48.36 $48.19 $48.24 $48.24 13,732
2024-11-11 $48.47 $48.48 $48.36 $48.44 $48.44 19,879
2024-11-08 $48.35 $48.52 $48.35 $48.49 $48.49 25,750
2024-11-07 $48.14 $48.41 $48.14 $48.38 $48.38 20,002
2024-11-06 $48.28 $48.28 $48.03 $48.18 $48.18 23,923
2024-11-05 $48.02 $48.09 $47.95 $48.08 $48.08 12,668
2024-11-04 $47.84 $48.01 $47.84 $47.90 $47.90 25,814
2024-11-01 $48.07 $48.07 $47.87 $47.87 $47.87 8,160
2024-10-31 $48.06 $48.25 $48.06 $48.16 $47.86 13,814
2024-10-30 $48.19 $48.40 $48.19 $48.27 $47.97 9,907
2024-10-29 $48.27 $48.37 $48.22 $48.36 $48.06 21,010
2024-10-28 $48.24 $48.38 $48.21 $48.35 $48.35 15,837
2024-10-25 $48.38 $48.39 $48.20 $48.26 $48.26 16,601
2024-10-24 $48.34 $48.34 $48.24 $48.27 $48.27 13,485
2024-10-23 $48.24 $48.24 $48.08 $48.18 $48.18 19,145
2024-10-22 $48.26 $48.34 $48.23 $48.34 $48.34 15,870
2024-10-21 $48.37 $48.50 $48.27 $48.34 $48.34 261,137
2024-10-18 $48.31 $48.54 $48.31 $48.50 $48.50 14,187
2024-10-17 $48.45 $48.56 $48.32 $48.42 $48.42 17,295
2024-10-16 $48.46 $48.51 $48.12 $48.43 $48.43 34,329
2024-10-15 $48.37 $48.43 $48.32 $48.36 $48.36 14,415
2024-10-14 $48.28 $48.43 $46.92 $48.41 $48.41 76,226
2024-10-11 $48.34 $48.42 $48.33 $48.38 $48.38 9,399
2024-10-10 $48.18 $48.27 $48.15 $48.27 $48.27 14,567
2024-10-09 $48.26 $48.32 $48.23 $48.26 $48.26 32,820
2024-10-08 $48.25 $48.33 $48.25 $48.30 $48.30 10,787
2024-10-07 $48.29 $48.38 $48.14 $48.18 $48.18 16,847
2024-10-04 $48.50 $48.50 $48.35 $48.43 $48.43 14,840
2024-10-03 $48.45 $48.52 $48.40 $48.46 $48.46 16,171
2024-10-02 $48.55 $48.56 $48.44 $48.55 $48.55 13,321
2024-10-01 $48.92 $48.92 $48.54 $48.55 $48.55 22,977
2024-09-30 $48.88 $48.88 $48.76 $48.85 $48.56 14,710
2024-09-27 $48.83 $48.93 $48.81 $48.92 $48.92 20,300
2024-09-26 $48.82 $48.84 $48.72 $48.78 $48.78 9,558
2024-09-25 $48.71 $48.99 $48.70 $48.73 $48.73 240,387
2024-09-24 $48.78 $48.84 $48.71 $48.78 $48.78 23,543
2024-09-23 $48.88 $48.88 $48.75 $48.80 $48.80 25,048
2024-09-20 $48.76 $48.85 $48.70 $48.85 $48.85 13,768
2024-09-19 $48.93 $48.93 $48.72 $48.73 $48.73 12,930
2024-09-18 $48.62 $48.86 $48.57 $48.59 $48.59 17,981
2024-09-17 $48.60 $48.64 $48.54 $48.61 $48.61 21,487
2024-09-16 $48.48 $48.58 $48.43 $48.56 $48.56 19,551
2024-09-13 $48.36 $48.67 $48.36 $48.46 $48.46 81,650
2024-09-12 $48.28 $48.37 $48.25 $48.36 $48.36 10,317
2024-09-11 $48.22 $48.28 $48.07 $48.28 $48.28 67,560
2024-09-10 $48.26 $48.33 $48.12 $48.22 $48.22 18,408
2024-09-09 $48.20 $48.33 $48.20 $48.31 $48.31 8,962
2024-09-06 $48.23 $48.34 $48.12 $48.16 $48.16 18,971
2024-09-05 $48.20 $48.27 $48.11 $48.24 $48.24 21,552
2024-09-04 $48.03 $48.12 $47.96 $48.11 $48.11 13,043
2024-09-03 $48.03 $48.05 $47.92 $47.93 $47.93 9,131
2024-08-30 $48.50 $48.51 $48.36 $48.44 $48.12 54,551
2024-08-29 $48.42 $48.50 $48.38 $48.42 $48.10 33,921
2024-08-28 $48.34 $48.40 $48.32 $48.39 $48.07 10,651
2024-08-27 $48.40 $48.43 $48.33 $48.35 $48.03 12,592
2024-08-26 $48.43 $48.43 $48.29 $48.33 $48.01 38,124
2024-08-23 $48.22 $48.45 $48.22 $48.41 $48.09 23,941
2024-08-22 $48.22 $48.22 $48.12 $48.18 $47.86 11,469
2024-08-21 $48.20 $48.27 $48.13 $48.26 $47.94 8,465
2024-08-20 $48.23 $48.29 $48.01 $48.12 $47.80 20,534
2024-08-19 $48.02 $48.37 $47.97 $48.11 $47.79 23,528
2024-08-16 $47.83 $48.08 $47.83 $48.07 $47.75 12,011
2024-08-15 $47.85 $47.90 $47.81 $47.90 $47.59 49,787
2024-08-14 $47.82 $47.87 $47.75 $47.80 $47.49 86,192
2024-08-13 $47.59 $47.82 $47.59 $47.81 $47.49 23,809
2024-08-12 $47.61 $47.61 $47.52 $47.55 $47.24 23,059
2024-08-09 $47.68 $47.68 $47.47 $47.58 $47.27 31,844
2024-08-08 $47.45 $47.90 $47.45 $47.51 $47.20 10,852
2024-08-07 $47.44 $47.82 $47.27 $47.36 $47.05 36,133
2024-08-06 $47.30 $47.48 $47.13 $47.32 $47.01 71,584
2024-08-05 $47.02 $47.25 $46.84 $47.17 $47.17 25,168
2024-08-02 $47.52 $47.55 $47.40 $47.41 $47.41 23,554
2024-08-01 $47.70 $47.70 $47.52 $47.59 $47.59 24,131
2024-07-31 $47.95 $47.99 $47.86 $47.99 $47.68 11,783
2024-07-30 $47.78 $47.84 $47.73 $47.84 $47.53 47,673
2024-07-29 $47.89 $47.89 $47.69 $47.76 $47.45 9,037
2024-07-26 $47.83 $47.83 $47.74 $47.82 $47.51 13,999
2024-07-25 $47.69 $47.87 $47.66 $47.72 $47.72 25,946
2024-07-24 $47.78 $47.82 $47.68 $47.70 $47.70 11,306
2024-07-23 $47.81 $47.90 $47.81 $47.86 $47.86 21,602
2024-07-22 $47.75 $47.83 $47.72 $47.82 $47.82 22,546
2024-07-19 $47.72 $47.72 $47.63 $47.68 $47.68 14,002
2024-07-18 $47.88 $47.88 $47.65 $47.75 $47.75 30,407
2024-07-17 $47.62 $47.84 $47.62 $47.84 $47.84 11,442
2024-07-16 $47.73 $47.90 $47.66 $47.90 $47.90 62,202
2024-07-15 $47.67 $47.67 $47.55 $47.63 $47.63 52,715
2024-07-12 $47.49 $47.68 $47.49 $47.67 $47.67 40,523
2024-07-11 $47.42 $47.55 $47.42 $47.53 $47.53 58,060
2024-07-10 $47.28 $47.36 $47.28 $47.34 $47.34 11,917
2024-07-09 $47.26 $47.27 $47.18 $47.26 $47.26 15,215
2024-07-08 $47.29 $47.29 $47.19 $47.26 $47.26 8,390
2024-07-05 $47.19 $47.33 $47.18 $47.33 $47.33 20,836
2024-07-03 $47.06 $47.17 $47.02 $47.17 $47.17 8,685
2024-07-02 $46.97 $47.04 $46.91 $46.99 $46.99 38,188
2024-07-01 $46.98 $46.98 $46.82 $46.88 $46.88 15,366
2024-06-28 $47.33 $47.35 $47.12 $47.17 $47.17 15,383
2024-06-27 $47.21 $47.30 $47.21 $47.27 $47.27 16,455
2024-06-26 $47.19 $47.24 $47.19 $47.21 $47.21 12,293
2024-06-25 $47.21 $47.32 $47.20 $47.32 $47.32 15,716
2024-06-24 $47.32 $47.41 $47.24 $47.29 $47.29 12,544
2024-06-21 $47.28 $47.37 $47.27 $47.34 $47.34 28,249
2024-06-20 $47.28 $47.35 $47.20 $47.25 $47.25 19,765
2024-06-18 $47.21 $47.40 $47.21 $47.39 $47.39 16,681
2024-06-17 $47.15 $47.19 $47.04 $47.18 $47.18 18,374
2024-06-14 $47.13 $47.16 $47.06 $47.11 $47.11 32,032
2024-06-13 $47.33 $47.33 $47.21 $47.28 $47.28 13,452
2024-06-12 $47.37 $47.42 $47.28 $47.30 $47.30 27,651
2024-06-11 $47.04 $47.12 $47.03 $47.12 $47.12 17,837
2024-06-10 $46.98 $47.10 $46.95 $47.07 $47.07 33,233
2024-06-07 $46.96 $47.08 $46.96 $47.04 $47.04 24,581
2024-06-06 $47.13 $47.17 $47.11 $47.13 $47.13 16,662
2024-06-05 $47.13 $47.19 $47.08 $47.17 $47.17 32,773
2024-06-04 $47.10 $47.10 $47.03 $47.07 $47.07 21,273
2024-06-03 $47.00 $47.06 $46.98 $47.06 $47.06 22,893
2024-05-31 $47.12 $47.24 $47.12 $47.20 $46.91 74,998
2024-05-30 $47.06 $47.09 $46.96 $47.07 $46.78 17,338
2024-05-29 $46.99 $46.99 $46.89 $46.94 $46.65 26,893
2024-05-28 $47.16 $47.22 $47.03 $47.04 $46.75 21,975
2024-05-24 $47.09 $47.23 $47.04 $47.23 $46.94 37,065
2024-05-23 $47.31 $47.31 $47.01 $47.04 $46.75 26,885
2024-05-22 $47.28 $47.28 $47.13 $47.19 $46.90 25,251
2024-05-21 $47.27 $47.34 $47.27 $47.31 $47.02 16,749
2024-05-20 $47.26 $47.29 $47.24 $47.26 $46.97 26,557
2024-05-17 $47.20 $47.27 $47.20 $47.23 $47.23 25,741
2024-05-16 $47.35 $47.35 $47.23 $47.27 $47.27 21,926
2024-05-15 $47.26 $47.35 $47.22 $47.33 $47.33 21,711
2024-05-14 $47.05 $47.12 $47.05 $47.09 $47.09 14,415
2024-05-13 $47.11 $47.11 $47.03 $47.05 $47.05 5,470
2024-05-10 $47.10 $47.11 $47.00 $47.00 $47.00 9,241
2024-05-09 $47.07 $47.15 $47.06 $47.10 $47.10 22,349
2024-05-08 $47.10 $47.52 $47.10 $47.10 $47.10 650,197
2024-05-07 $47.22 $47.26 $47.15 $47.15 $47.15 13,230
2024-05-06 $47.16 $47.23 $47.16 $47.16 $47.16 15,841
2024-05-03 $47.10 $47.18 $47.07 $47.09 $47.09 12,648
2024-05-02 $46.67 $46.92 $46.67 $46.87 $46.87 31,027
2024-05-01 $46.46 $46.80 $46.46 $46.71 $46.71 10,241
2024-04-30 $46.97 $47.01 $46.78 $46.80 $46.50 23,433
2024-04-29 $46.97 $47.04 $46.91 $47.04 $46.74 20,626
2024-04-26 $46.88 $46.96 $46.87 $46.91 $46.61 11,475
2024-04-25 $46.72 $46.78 $46.53 $46.78 $46.48 38,788
2024-04-24 $46.96 $46.96 $46.82 $46.89 $46.59 29,265
2024-04-23 $46.84 $47.01 $46.82 $46.98 $46.68 19,621
2024-04-22 $46.64 $46.80 $46.64 $46.80 $46.50 23,080
2024-04-19 $46.52 $46.63 $46.49 $46.58 $46.58 78,709
2024-04-18 $46.41 $46.44 $46.19 $46.41 $46.41 310,056
2024-04-17 $46.54 $46.54 $46.40 $46.43 $46.43 383,859
2024-04-16 $46.51 $46.51 $46.42 $46.45 $46.45 42,902
2024-04-15 $46.84 $46.85 $46.52 $46.58 $46.58 22,470
2024-04-12 $46.79 $46.82 $46.75 $46.82 $46.82 17,298
2024-04-11 $46.89 $46.92 $46.77 $46.84 $46.84 34,890
2024-04-10 $46.89 $47.13 $46.80 $46.88 $46.88 30,018
2024-04-09 $47.19 $47.26 $47.19 $47.24 $47.24 22,508
2024-04-08 $47.01 $47.20 $47.00 $47.20 $47.20 35,991
2024-04-05 $47.06 $47.08 $47.03 $47.05 $47.05 16,452
2024-04-04 $47.18 $47.24 $47.02 $47.02 $47.02 27,550
2024-04-03 $47.01 $47.13 $47.00 $47.13 $47.13 15,097
2024-04-02 $47.12 $47.12 $47.01 $47.06 $47.06 14,134
2024-04-01 $47.37 $47.37 $47.15 $47.15 $47.15 31,491
2024-03-28 $47.65 $47.70 $47.61 $47.66 $47.36 19,980
2024-03-27 $47.57 $47.65 $47.49 $47.65 $47.35 39,012
2024-03-26 $47.54 $47.55 $47.47 $47.48 $47.48 36,500
2024-03-25 $47.55 $47.59 $47.54 $47.57 $47.57 25,023
2024-03-22 $47.62 $47.67 $47.56 $47.60 $47.60 15,706
2024-03-21 $47.71 $47.76 $47.63 $47.66 $47.66 14,752
2024-03-20 $47.50 $47.79 $47.42 $47.70 $47.70 54,344
2024-03-19 $47.39 $47.61 $47.38 $47.61 $47.61 22,791
2024-03-18 $47.36 $47.37 $47.34 $47.35 $47.35 6,049
2024-03-15 $47.20 $48.31 $47.20 $47.26 $47.26 70,237
2024-03-14 $47.51 $47.51 $47.21 $47.23 $47.23 16,253
2024-03-13 $47.43 $47.54 $47.42 $47.45 $47.45 17,036
2024-03-12 $47.35 $47.47 $47.35 $47.42 $47.42 9,517
2024-03-11 $47.34 $47.39 $47.32 $47.38 $47.38 13,487
2024-03-08 $47.51 $47.57 $47.39 $47.39 $47.39 12,868
2024-03-07 $47.46 $47.46 $47.36 $47.36 $47.36 20,564
2024-03-06 $47.52 $47.52 $47.29 $47.35 $47.35 30,134
2024-03-05 $47.33 $47.36 $47.00 $47.20 $47.20 34,529
2024-03-04 $47.31 $47.33 $47.18 $47.24 $47.24 12,971
2024-03-01 $47.15 $47.28 $47.03 $47.28 $47.28 12,369
2024-02-29 $47.44 $47.49 $47.38 $47.40 $47.12 16,133
2024-02-28 $47.31 $47.40 $47.31 $47.35 $47.07 10,203
2024-02-27 $47.40 $47.40 $47.25 $47.34 $47.06 30,881
2024-02-26 $47.36 $47.36 $47.26 $47.26 $46.97 13,498
2024-02-23 $47.38 $47.45 $47.35 $47.41 $47.13 25,655
2024-02-22 $47.32 $47.40 $47.28 $47.40 $47.12 11,234
2024-02-21 $47.31 $47.31 $47.13 $47.16 $46.88 8,752
2024-02-20 $47.19 $47.36 $47.18 $47.22 $47.22 7,102
2024-02-16 $47.17 $47.21 $47.14 $47.16 $47.16 11,851
2024-02-15 $47.16 $47.38 $47.16 $47.29 $47.29 9,650
2024-02-14 $47.12 $47.31 $47.12 $47.18 $47.18 18,346
2024-02-13 $47.09 $47.13 $46.95 $46.96 $46.96 14,468
2024-02-12 $47.43 $47.50 $47.30 $47.33 $47.33 14,225
2024-02-09 $48.33 $48.33 $47.26 $47.43 $47.43 11,569
2024-02-08 $47.31 $47.39 $47.28 $47.31 $47.31 19,000
2024-02-07 $47.49 $47.49 $47.26 $47.34 $47.34 14,794
2024-02-06 $47.18 $47.36 $47.18 $47.29 $47.29 25,866
2024-02-05 $48.25 $48.51 $46.98 $47.06 $47.06 11,628
2024-02-02 $47.22 $47.32 $47.22 $47.30 $47.30 8,768
2024-02-01 $47.47 $47.57 $47.41 $47.50 $47.50 16,716
2024-01-31 $47.78 $47.78 $47.50 $47.50 $47.26 12,066
2024-01-30 $47.64 $47.64 $47.50 $47.58 $47.34 12,073
2024-01-29 $47.59 $47.67 $47.54 $47.67 $47.42 11,844
2024-01-26 $47.62 $47.65 $47.54 $47.59 $47.35 9,844
2024-01-25 $47.39 $47.58 $47.38 $47.57 $47.32 9,136
2024-01-24 $47.38 $47.44 $47.25 $47.32 $47.08 14,645
2024-01-23 $47.37 $47.37 $47.25 $47.30 $47.06 19,185
2024-01-22 $47.30 $47.62 $47.30 $47.33 $47.09 318,139
2024-01-19 $47.23 $47.31 $47.05 $47.28 $47.04 18,453
2024-01-18 $47.21 $47.37 $47.16 $47.24 $47.00 13,372
2024-01-17 $47.19 $47.21 $47.09 $47.14 $46.90 21,860
2024-01-16 $47.45 $47.45 $47.29 $47.35 $47.10 22,188
2024-01-12 $47.60 $47.60 $47.53 $47.55 $47.31 7,447
2024-01-11 $47.46 $47.55 $47.30 $47.52 $47.28 6,950
2024-01-10 $47.42 $47.42 $47.32 $47.33 $47.33 9,256
2024-01-09 $47.19 $47.33 $47.16 $47.25 $47.25 13,784
2024-01-08 $47.01 $47.20 $47.01 $47.15 $47.15 6,213
2024-01-05 $46.84 $47.04 $46.84 $46.98 $46.98 12,442
2024-01-04 $47.08 $47.13 $46.93 $46.94 $46.94 24,920
2024-01-03 $47.05 $47.23 $46.98 $47.11 $47.11 14,365
2024-01-02 $47.25 $47.25 $47.14 $47.15 $47.15 16,135
2023-12-29 $47.46 $47.57 $47.36 $47.36 $47.36 36,437
2023-12-28 $47.77 $47.77 $47.42 $47.52 $47.52 20,544
2023-12-27 $47.48 $47.71 $47.42 $47.61 $47.61 38,135
2023-12-26 $47.55 $47.63 $47.54 $47.61 $47.40 27,684
2023-12-22 $47.70 $47.72 $47.56 $47.61 $47.40 16,309
2023-12-21 $47.56 $47.61 $47.48 $47.60 $47.39 14,896
2023-12-20 $47.42 $47.60 $47.40 $47.40 $47.19 36,064
2023-12-19 $47.36 $47.52 $47.36 $47.42 $47.21 11,288
2023-12-18 $47.33 $47.73 $47.21 $47.30 $47.10 4,373,151
2023-12-15 $47.14 $47.40 $47.10 $47.23 $47.23 15,132
2023-12-14 $47.35 $47.44 $47.24 $47.32 $47.32 19,112
2023-12-13 $46.59 $47.14 $46.59 $47.14 $47.14 31,071
2023-12-12 $46.37 $46.54 $46.36 $46.54 $46.54 3,583
2023-12-11 $46.36 $46.38 $46.28 $46.37 $46.37 6,189
2023-12-08 $46.36 $46.41 $46.25 $46.36 $46.36 4,854
2023-12-07 $46.47 $46.51 $46.40 $46.44 $46.44 7,144
2023-12-06 $46.37 $46.49 $46.36 $46.36 $46.36 7,775
2023-12-05 $46.34 $46.44 $46.31 $46.41 $46.41 5,560
2023-12-04 $46.21 $46.38 $46.19 $46.31 $46.31 7,266
2023-12-01 $46.26 $46.46 $46.18 $46.46 $46.46 7,340
2023-11-30 $46.30 $46.33 $46.20 $46.33 $46.06 6,116
2023-11-29 $46.41 $46.54 $46.39 $46.41 $46.15 12,582
2023-11-28 $45.92 $46.20 $45.91 $46.20 $45.94 6,581
2023-11-27 $45.98 $46.12 $45.87 $46.03 $45.77 6,950
2023-11-24 $45.92 $45.97 $45.90 $45.95 $45.69 3,734
2023-11-22 $45.90 $46.02 $45.90 $45.98 $45.72 2,645
2023-11-21 $45.84 $45.89 $45.84 $45.89 $45.63 7,515
2023-11-20 $45.81 $45.95 $45.74 $45.89 $45.63 13,132
2023-11-17 $45.77 $45.87 $45.70 $45.83 $45.83 3,529
2023-11-16 $45.69 $45.78 $45.64 $45.73 $45.73 33,262
2023-11-15 $45.74 $45.78 $45.61 $45.64 $45.64 14,806
2023-11-14 $45.88 $45.92 $45.79 $45.83 $45.83 16,024
2023-11-13 $45.34 $45.46 $45.31 $45.37 $45.37 29,769
2023-11-10 $45.33 $45.44 $45.31 $45.43 $45.43 18,153
2023-11-09 $45.40 $45.45 $45.20 $45.23 $45.23 28,415
2023-11-08 $45.44 $46.51 $45.39 $45.53 $45.53 355,393
2023-11-07 $45.40 $45.46 $45.36 $45.41 $45.41 9,809
2023-11-06 $45.51 $45.51 $45.44 $45.48 $45.48 24,524
2023-11-03 $45.53 $45.59 $45.35 $45.57 $45.57 12,371
2023-11-02 $45.00 $45.16 $44.96 $45.16 $45.16 52,615
2023-11-01 $44.42 $44.66 $44.35 $44.66 $44.66 9,833
2023-10-31 $44.64 $44.70 $44.60 $44.62 $44.27 7,733
2023-10-30 $44.55 $44.55 $44.42 $44.52 $44.17 1,722
2023-10-27 $44.56 $44.57 $44.40 $44.43 $44.08 2,645
2023-10-26 $44.40 $44.64 $44.40 $44.60 $44.25 2,848
2023-10-25 $44.47 $44.50 $44.36 $44.40 $44.40 2,357
2023-10-24 $44.52 $44.64 $44.52 $44.64 $44.64 1,942
2023-10-23 $44.13 $44.52 $44.11 $44.38 $44.38 15,886
2023-10-20 $44.26 $44.26 $44.04 $44.19 $44.19 20,251
2023-10-19 $44.33 $44.40 $44.17 $44.20 $44.20 277,916
2023-10-18 $44.36 $44.43 $44.27 $44.28 $44.28 6,118
2023-10-17 $44.53 $44.68 $44.45 $44.55 $44.55 4,039
2023-10-16 $44.72 $44.72 $44.58 $44.69 $44.69 11,587
2023-10-13 $44.93 $44.94 $44.63 $44.68 $44.68 5,654
2023-10-12 $44.85 $44.86 $44.68 $44.74 $44.74 20,668
2023-10-11 $45.02 $45.04 $44.81 $44.97 $44.97 5,448
2023-10-10 $44.82 $45.02 $44.25 $44.92 $44.92 93,936
2023-10-09 $44.67 $44.95 $44.67 $44.95 $44.95 3,545
2023-10-06 $44.54 $44.70 $44.42 $44.68 $44.68 8,651
2023-10-05 $44.54 $44.68 $44.53 $44.59 $44.59 11,018
2023-10-04 $44.55 $44.65 $44.37 $44.64 $44.64 81,320
2023-10-03 $44.69 $44.74 $44.41 $44.42 $44.42 13,185
2023-10-02 $44.97 $44.97 $44.75 $44.75 $44.75 10,525
2023-09-29 $45.69 $45.71 $45.50 $45.50 $45.07 8,109
2023-09-28 $45.29 $45.56 $45.28 $45.54 $45.10 11,230
2023-09-27 $45.54 $45.54 $45.23 $45.33 $44.90 142,973
2023-09-26 $45.56 $45.61 $45.25 $45.38 $44.95 600,715
2023-09-25 $45.54 $45.65 $45.54 $45.58 $45.14 46,279
2023-09-22 $45.69 $45.86 $45.67 $45.68 $45.24 626,619
2023-09-21 $45.80 $45.80 $45.66 $45.66 $45.22 5,373
2023-09-20 $46.08 $46.15 $45.92 $45.92 $45.48 13,589
2023-09-19 $46.07 $46.07 $45.94 $45.99 $45.55 23,193
2023-09-18 $46.10 $46.10 $46.08 $46.08 $45.64 2,378
2023-09-15 $46.11 $46.15 $46.05 $46.05 $45.61 18,649
2023-09-14 $46.26 $46.27 $46.19 $46.23 $45.79 2,712
2023-09-13 $46.09 $46.25 $46.09 $46.17 $45.73 4,695
2023-09-12 $46.07 $46.11 $46.03 $46.06 $45.62 2,104
2023-09-11 $46.08 $46.13 $46.03 $46.10 $45.66 6,722
2023-09-08 $46.15 $46.15 $46.03 $46.06 $45.62 2,870
2023-09-07 $45.90 $46.10 $45.90 $46.08 $45.64 17,416
2023-09-06 $46.03 $46.03 $45.85 $45.96 $45.52 10,915
2023-09-05 $46.25 $46.25 $45.96 $46.01 $45.57 13,318
2023-09-01 $46.36 $46.36 $46.20 $46.20 $45.76 12,316
2023-08-31 $46.47 $46.53 $46.44 $46.53 $45.80 8,755
2023-08-30 $46.53 $46.57 $46.48 $46.48 $45.75 6,754
2023-08-29 $46.27 $46.54 $46.27 $46.54 $45.81 23,748
2023-08-28 $46.26 $46.26 $46.15 $46.25 $45.52 3,585
2023-08-25 $45.94 $46.13 $45.89 $46.07 $45.35 15,219
2023-08-24 $46.09 $46.13 $45.89 $45.90 $45.18 43,508
2023-08-23 $45.99 $46.21 $45.99 $46.14 $45.42 21,327
2023-08-22 $45.85 $45.89 $45.82 $45.84 $45.11 13,168
2023-08-21 $45.78 $45.87 $45.69 $45.80 $45.08 8,067
2023-08-18 $45.72 $45.95 $45.70 $45.83 $45.83 22,697
2023-08-17 $45.98 $45.98 $45.70 $45.77 $45.77 32,955
2023-08-16 $46.12 $46.18 $45.97 $45.98 $45.98 10,556
2023-08-15 $46.15 $46.20 $46.08 $46.08 $46.08 30,796
2023-08-14 $46.14 $46.29 $46.09 $46.24 $46.24 11,366
2023-08-11 $46.14 $46.22 $46.08 $46.21 $46.21 5,298
2023-08-10 $46.53 $46.55 $46.25 $46.29 $46.29 8,733
2023-08-09 $46.30 $46.37 $46.23 $46.37 $46.37 38,515
2023-08-08 $46.16 $46.33 $46.14 $46.29 $46.29 8,199
2023-08-07 $46.22 $46.22 $46.09 $46.20 $46.20 7,417
2023-08-04 $46.08 $46.29 $46.08 $46.10 $46.10 18,080
2023-08-03 $45.90 $45.93 $45.84 $45.87 $45.87 17,524
2023-08-02 $46.04 $46.04 $45.93 $46.04 $46.04 16,752
2023-08-01 $46.29 $46.29 $46.16 $46.16 $46.16 121,733
2023-07-31 $46.60 $46.75 $46.59 $46.71 $46.42 11,863
2023-07-28 $46.51 $46.61 $46.51 $46.55 $46.26 10,679
2023-07-27 $46.76 $46.76 $46.22 $46.35 $46.06 7,538
2023-07-26 $46.55 $46.70 $46.51 $46.70 $46.41 5,494
2023-07-25 $46.50 $46.53 $46.44 $46.47 $46.18 9,664
2023-07-24 $46.59 $46.67 $46.50 $46.50 $46.21 8,203
2023-07-21 $46.47 $46.71 $46.47 $46.57 $46.57 19,276
2023-07-20 $46.46 $46.47 $46.35 $46.47 $46.47 4,658
2023-07-19 $46.69 $46.69 $46.60 $46.63 $46.63 4,762
2023-07-18 $46.53 $46.66 $46.53 $46.59 $46.59 12,137
2023-07-17 $46.35 $46.51 $46.35 $46.46 $46.46 17,461
2023-07-14 $46.66 $46.66 $46.36 $46.36 $46.36 3,939
2023-07-13 $46.62 $46.71 $46.54 $46.69 $46.69 92,179
2023-07-12 $46.32 $46.45 $46.32 $46.38 $46.38 25,947
2023-07-11 $46.00 $46.07 $45.95 $46.06 $46.06 19,020
2023-07-10 $45.70 $45.94 $45.70 $45.87 $45.87 15,465
2023-07-07 $45.65 $45.96 $45.65 $45.72 $45.72 39,807
2023-07-06 $45.60 $45.66 $45.54 $45.66 $45.66 23,762
2023-07-05 $46.06 $46.06 $45.92 $45.95 $45.95 15,642
2023-07-03 $46.13 $46.14 $46.05 $46.10 $46.10 8,481
2023-06-30 $46.34 $47.67 $46.29 $46.48 $46.20 356,036
2023-06-29 $46.10 $46.20 $46.03 $46.18 $46.18 199,940
2023-06-28 $46.05 $46.27 $46.05 $46.27 $46.27 5,142
2023-06-27 $45.96 $46.10 $45.96 $46.06 $46.06 20,968
2023-06-26 $45.80 $45.90 $45.80 $45.89 $45.89 1,373
2023-06-23 $46.10 $46.10 $45.81 $45.81 $45.81 3,105
2023-06-22 $45.98 $46.03 $45.98 $45.98 $45.98 52,439
2023-06-21 $46.03 $46.12 $45.99 $46.05 $46.05 27,442
2023-06-20 $46.19 $46.22 $46.15 $46.16 $46.16 4,883
2023-06-16 $46.28 $46.29 $46.23 $46.25 $46.25 4,335
2023-06-15 $46.28 $46.35 $46.22 $46.34 $46.34 3,940
2023-06-14 $46.12 $46.24 $45.93 $46.17 $46.17 51,456
2023-06-13 $46.23 $46.23 $46.06 $46.12 $46.12 35,212
2023-06-12 $46.15 $46.15 $45.97 $46.07 $46.07 16,287
2023-06-09 $46.13 $46.16 $46.08 $46.10 $46.10 41,471
2023-06-08 $45.81 $46.10 $45.81 $46.08 $46.08 31,701
2023-06-07 $46.08 $46.13 $45.75 $45.81 $45.81 59,739
2023-06-06 $45.89 $46.04 $45.85 $46.03 $46.03 9,725
2023-06-05 $45.96 $45.96 $45.85 $45.92 $45.92 31,600
2023-06-02 $45.93 $46.09 $45.88 $46.00 $46.00 20,115
2023-06-01 $45.48 $45.79 $45.48 $45.73 $45.73 28,561
2023-05-31 $46.48 $46.50 $46.34 $46.40 $45.52 84,457
2023-05-30 $46.52 $46.53 $46.36 $46.53 $45.65 32,623
2023-05-26 $46.07 $46.36 $46.07 $46.35 $45.47 4,070,816
2023-05-25 $46.24 $46.24 $46.04 $46.04 $45.17 21,823
2023-05-24 $46.28 $46.30 $45.49 $46.11 $45.24 586,156
2023-05-23 $46.53 $46.56 $46.36 $46.41 $45.53 18,087
2023-05-22 $46.40 $46.67 $46.40 $46.62 $45.73 22,629
2023-05-19 $46.42 $46.47 $46.36 $46.39 $45.52 14,784
2023-05-18 $46.22 $46.38 $46.19 $46.38 $45.50 34,637
2023-05-17 $46.30 $46.47 $46.26 $46.35 $45.47 26,907
2023-05-16 $46.43 $46.45 $46.27 $46.27 $46.27 30,844
2023-05-15 $46.54 $46.60 $46.51 $46.56 $46.56 15,548
2023-05-12 $46.74 $46.74 $46.46 $46.57 $46.57 13,629
2023-05-11 $46.74 $46.74 $46.68 $46.71 $46.71 12,578
2023-05-10 $46.82 $46.83 $46.68 $46.78 $46.78 18,678
2023-05-09 $46.56 $46.58 $46.50 $46.55 $46.55 8,877
2023-05-08 $46.71 $46.71 $46.55 $46.65 $46.65 8,099
2023-05-05 $46.66 $46.80 $46.59 $46.72 $46.72 20,135
2023-05-04 $46.57 $46.57 $46.36 $46.49 $46.49 16,666
2023-05-03 $46.71 $46.91 $46.65 $46.65 $46.65 31,050
2023-05-02 $46.60 $46.77 $46.59 $46.71 $46.71 69,764
2023-05-01 $46.88 $46.88 $44.75 $44.75 $44.75 32,548
2023-04-28 $47.14 $47.28 $47.14 $47.23 $46.91 11,541
2023-04-27 $46.98 $47.17 $46.84 $47.04 $46.72 45,292
2023-04-26 $47.06 $47.07 $46.83 $46.88 $46.56 44,273
2023-04-25 $47.14 $47.20 $47.05 $47.08 $46.76 37,531
2023-04-24 $47.03 $47.16 $46.96 $47.15 $46.83 855,102
2023-04-21 $46.94 $47.01 $46.83 $46.99 $46.99 45,502
2023-04-20 $46.76 $46.94 $46.76 $46.88 $46.88 24,537
2023-04-19 $46.90 $46.98 $46.90 $46.94 $46.94 12,509
2023-04-18 $47.16 $47.18 $47.01 $47.07 $47.07 17,135
2023-04-17 $47.04 $47.04 $46.88 $47.03 $47.03 12,747
2023-04-14 $47.18 $47.23 $46.99 $47.09 $47.09 90,899
2023-04-13 $47.04 $47.31 $47.04 $47.20 $47.20 56,597
2023-04-12 $47.15 $47.19 $46.88 $46.94 $46.94 35,389
2023-04-11 $46.84 $47.02 $46.83 $46.97 $46.97 25,545
2023-04-10 $46.86 $46.86 $46.64 $46.84 $46.84 85,230
2023-04-06 $46.67 $46.91 $46.65 $46.88 $46.88 101,249
2023-04-05 $46.91 $46.97 $46.76 $46.80 $46.80 531,704
2023-04-04 $47.10 $47.14 $46.89 $46.93 $46.93 73,321
2023-04-03 $46.96 $47.09 $46.91 $47.05 $47.05 19,755
2023-03-31 $47.06 $47.37 $47.05 $47.37 $47.06 16,390
2023-03-30 $46.67 $46.84 $46.55 $46.84 $46.54 50,276
2023-03-29 $46.32 $46.54 $46.29 $46.52 $46.22 23,583
2023-03-28 $45.98 $46.06 $45.88 $46.00 $45.70 32,340
2023-03-27 $46.24 $46.29 $46.03 $46.03 $45.73 33,829
2023-03-24 $46.06 $46.17 $45.99 $46.10 $46.10 22,356
2023-03-23 $46.39 $46.57 $46.07 $46.18 $46.18 27,326
2023-03-22 $46.30 $46.77 $46.16 $46.36 $46.36 37,464
2023-03-21 $46.21 $46.32 $46.08 $46.29 $46.29 12,871
2023-03-20 $45.96 $46.03 $45.81 $45.81 $45.81 14,183
2023-03-17 $46.06 $46.16 $45.93 $45.95 $45.95 18,209
2023-03-16 $45.71 $46.34 $45.71 $46.18 $46.18 32,419
2023-03-15 $45.61 $46.02 $45.60 $46.02 $46.02 40,180
2023-03-14 $46.24 $46.32 $46.03 $46.16 $46.16 21,745
2023-03-13 $45.81 $46.38 $45.81 $45.83 $45.83 42,409
2023-03-10 $46.24 $46.34 $45.99 $46.08 $46.08 31,567
2023-03-09 $46.48 $46.58 $46.08 $46.11 $46.11 31,904
2023-03-08 $46.59 $46.62 $46.31 $46.36 $46.36 24,382
2023-03-07 $46.91 $46.91 $46.54 $46.55 $46.55 39,131
2023-03-06 $46.92 $46.99 $46.83 $46.85 $46.85 29,063
2023-03-03 $46.58 $46.91 $46.58 $46.84 $46.84 25,628
2023-03-02 $46.19 $46.41 $46.18 $46.40 $46.40 21,721
2023-03-01 $46.44 $46.46 $46.26 $46.39 $46.39 31,056
2023-02-28 $46.71 $46.75 $46.66 $46.71 $46.45 21,294
2023-02-27 $46.70 $46.86 $46.67 $46.79 $46.53 67,401
2023-02-24 $46.39 $46.57 $46.37 $46.51 $46.25 15,181
2023-02-23 $46.54 $46.83 $46.50 $46.79 $46.53 29,407
2023-02-22 $46.28 $46.49 $46.28 $46.41 $46.15 250,890
2023-02-21 $46.39 $46.39 $45.94 $46.05 $45.79 12,943
2023-02-17 $46.45 $46.80 $46.34 $46.76 $46.50 30,859
2023-02-16 $46.70 $46.80 $46.58 $46.60 $46.34 62,312
2023-02-15 $46.84 $47.03 $46.77 $46.98 $46.72 653,436
2023-02-14 $46.90 $47.11 $46.79 $47.03 $46.77 41,398
2023-02-13 $46.95 $47.16 $46.17 $47.02 $46.75 375,597
2023-02-10 $47.14 $47.18 $46.89 $46.93 $46.66 39,423
2023-02-09 $47.68 $47.68 $47.23 $47.25 $46.99 28,594
2023-02-08 $47.63 $47.68 $47.44 $47.54 $47.27 43,976
2023-02-07 $47.50 $47.85 $47.50 $47.75 $47.48 44,637
2023-02-06 $47.63 $47.63 $47.52 $47.56 $47.29 16,199
2023-02-03 $47.92 $48.10 $47.77 $47.79 $47.52 100,703
2023-02-02 $48.36 $48.36 $48.24 $48.28 $48.01 99,204
2023-02-01 $47.71 $48.52 $47.57 $48.35 $48.08 5,328,062
2023-01-31 $47.67 $47.89 $47.66 $47.89 $47.38 3,453
2023-01-30 $47.55 $47.60 $47.48 $47.48 $46.98 21,816
2023-01-27 $47.75 $47.87 $47.67 $47.70 $47.70 12,070
2023-01-26 $47.83 $47.88 $47.68 $47.85 $47.85 17,058
2023-01-25 $47.58 $47.76 $47.58 $47.74 $47.74 6,170
2023-01-24 $47.57 $47.71 $47.57 $47.71 $47.71 8,665
2023-01-23 $47.64 $47.85 $47.64 $47.66 $47.66 56,151
2023-01-20 $47.54 $47.74 $47.53 $47.74 $47.74 11,883
2023-01-19 $47.78 $47.78 $47.59 $47.66 $47.66 24,879
2023-01-18 $48.07 $48.73 $47.88 $47.89 $47.89 47,763
2023-01-17 $47.85 $47.85 $47.75 $47.79 $47.79 44,548
2023-01-13 $47.68 $48.03 $47.63 $47.99 $47.99 272,028
2023-01-12 $47.73 $47.86 $47.55 $47.85 $47.85 4,614
2023-01-11 $47.45 $47.58 $47.44 $47.58 $47.58 4,446
2023-01-10 $47.29 $47.36 $47.16 $47.27 $47.27 18,359
2023-01-09 $47.25 $47.37 $47.21 $47.31 $47.31 7,636
2023-01-06 $46.74 $47.24 $46.66 $47.12 $47.12 35,719
2023-01-05 $46.36 $46.53 $46.33 $46.47 $46.47 20,995
2023-01-04 $46.40 $46.59 $46.25 $46.59 $46.59 6,456
2023-01-03 $46.27 $46.27 $46.05 $46.05 $46.05 3,666
2022-12-30 $45.85 $46.05 $45.83 $46.05 $46.05 5,614
2022-12-29 $45.62 $45.98 $45.53 $45.97 $45.97 15,198
2022-12-28 $45.99 $45.99 $45.42 $45.42 $45.42 39,646
2022-12-27 $46.52 $46.55 $46.23 $46.23 $45.95 2,617
2022-12-23 $46.49 $46.70 $46.45 $46.70 $46.70 720
2022-12-22 $46.66 $46.70 $46.56 $46.56 $46.56 1,674
2022-12-21 $46.70 $46.90 $46.70 $46.84 $46.84 4,298
2022-12-20 $46.42 $46.59 $46.32 $46.50 $46.50 12,840
2022-12-19 $46.67 $46.67 $46.54 $46.61 $46.61 1,734
2022-12-16 $46.77 $46.80 $46.69 $46.77 $46.77 5,385
2022-12-15 $46.97 $47.11 $46.92 $47.01 $47.01 22,909
2022-12-14 $47.39 $47.44 $46.96 $47.15 $47.15 9,251
2022-12-13 $47.66 $47.66 $47.18 $47.40 $47.40 5,313
2022-12-12 $46.89 $46.97 $46.82 $46.93 $46.93 13,625
2022-12-09 $46.67 $46.92 $46.67 $46.77 $46.77 11,017
2022-12-08 $46.81 $46.84 $46.68 $46.80 $46.80 13,557
2022-12-07 $46.55 $46.81 $46.54 $46.76 $46.76 5,141
2022-12-06 $46.69 $46.76 $46.49 $46.52 $46.52 6,636
2022-12-05 $46.92 $46.92 $46.59 $46.70 $46.70 8,533
2022-12-02 $46.69 $47.05 $46.69 $47.05 $47.05 23,829
2022-12-01 $47.08 $47.17 $46.85 $47.01 $47.01 11,183
2022-11-30 $46.54 $47.12 $46.51 $47.12 $46.81 21,929
2022-11-29 $46.37 $46.54 $46.29 $46.54 $46.23 32,459
2022-11-28 $46.76 $46.76 $46.38 $46.38 $46.07 10,674
2022-11-25 $46.86 $46.86 $46.76 $46.76 $46.45 240
2022-11-23 $46.64 $47.21 $46.64 $46.88 $46.88 14,474
2022-11-22 $46.42 $46.66 $46.40 $46.66 $46.66 5,843
2022-11-21 $46.27 $46.38 $46.24 $46.29 $46.29 8,337
2022-11-18 $46.41 $46.41 $46.31 $46.34 $46.34 433
2022-11-17 $45.93 $46.15 $45.93 $46.14 $46.14 1,646
2022-11-16 $46.33 $46.36 $46.26 $46.28 $46.28 10,403
2022-11-15 $46.37 $46.49 $46.24 $46.49 $46.49 5,673
2022-11-14 $46.24 $46.24 $46.04 $46.04 $46.04 10,905
2022-11-11 $46.18 $46.53 $46.06 $46.37 $46.37 30,277
2022-11-10 $46.07 $46.22 $45.90 $46.22 $46.22 12,494
2022-11-09 $45.34 $45.34 $44.93 $44.97 $44.97 5,562
2022-11-08 $45.53 $45.61 $45.43 $45.50 $45.50 7,680
2022-11-07 $45.54 $45.54 $45.35 $45.45 $45.45 3,929
2022-11-04 $45.57 $45.66 $45.30 $45.49 $45.49 5,895
2022-11-03 $45.04 $45.32 $44.91 $45.20 $45.20 11,557
2022-11-02 $45.76 $46.16 $45.39 $45.39 $45.39 34,453
2022-11-01 $45.95 $45.95 $45.62 $45.79 $45.79 3,096
2022-10-31 $46.06 $46.06 $45.76 $45.76 $45.54 17,400
2022-10-28 $46.08 $46.48 $46.08 $46.37 $46.15 18,749
2022-10-27 $45.97 $46.15 $45.82 $46.09 $45.87 4,622
2022-10-26 $45.52 $45.85 $45.51 $45.67 $45.45 12,566
2022-10-25 $45.36 $45.69 $45.36 $45.63 $45.41 6,847
2022-10-24 $45.17 $45.30 $45.07 $45.25 $45.03 19,744
2022-10-21 $44.72 $45.25 $44.72 $45.17 $44.95 14,608
2022-10-20 $45.14 $45.41 $44.79 $44.83 $44.61 20,844
2022-10-19 $45.27 $45.31 $44.95 $45.06 $44.84 16,689
2022-10-18 $45.62 $45.68 $45.28 $45.46 $45.24 56,699
2022-10-17 $45.05 $45.25 $45.05 $45.14 $44.92 13,557
2022-10-14 $45.02 $45.05 $44.59 $44.70 $44.70 11,882
2022-10-13 $44.18 $44.93 $44.16 $44.82 $44.82 19,603
2022-10-12 $44.77 $44.89 $44.72 $44.75 $44.75 12,524
2022-10-11 $44.61 $45.00 $44.61 $44.66 $44.66 30,527
2022-10-10 $44.95 $44.95 $44.43 $44.51 $44.51 4,493
2022-10-07 $45.43 $45.44 $45.08 $45.09 $45.09 3,352
2022-10-06 $45.76 $45.80 $45.55 $45.55 $45.55 9,920
2022-10-05 $45.57 $45.75 $45.35 $45.69 $45.69 5,797
2022-10-04 $45.56 $45.81 $45.50 $45.79 $45.79 7,794
2022-10-03 $44.83 $45.01 $44.83 $44.98 $44.98 18,862
2022-09-30 $45.08 $45.29 $44.77 $44.77 $44.77 8,984
2022-09-29 $45.03 $45.12 $44.79 $44.99 $44.99 20,373
2022-09-28 $44.93 $45.44 $44.89 $45.39 $45.39 28,206
2022-09-27 $45.17 $45.17 $44.65 $44.69 $44.69 7,475
2022-09-26 $45.20 $45.33 $44.78 $44.78 $44.78 27,650
2022-09-23 $45.58 $45.64 $45.15 $45.28 $45.28 22,890
2022-09-22 $45.97 $45.97 $45.73 $45.79 $45.79 17,642
2022-09-21 $46.33 $46.51 $45.88 $46.09 $46.09 15,865
2022-09-20 $46.38 $46.43 $46.23 $46.23 $46.23 5,275
2022-09-19 $46.38 $46.67 $46.37 $46.67 $46.67 15,660
2022-09-16 $46.09 $46.53 $46.05 $46.53 $46.53 13,815
2022-09-15 $46.57 $46.66 $46.39 $46.39 $46.39 10,514
2022-09-14 $46.65 $46.97 $46.63 $46.67 $46.67 38,819
2022-09-13 $47.02 $47.06 $46.61 $46.61 $46.61 13,634
2022-09-12 $47.62 $47.63 $47.40 $47.57 $47.57 15,796
2022-09-09 $47.52 $47.62 $47.31 $47.37 $47.37 22,655
2022-09-08 $46.94 $47.28 $46.92 $47.28 $47.28 30,929
2022-09-07 $46.53 $47.10 $46.53 $47.09 $47.09 55,226
2022-09-06 $46.64 $46.64 $46.34 $46.42 $46.42 76,137
2022-09-02 $47.00 $47.09 $46.58 $46.65 $46.65 39,497
2022-09-01 $46.47 $46.71 $46.26 $46.69 $46.69 42,931
2022-08-31 $47.11 $47.16 $46.84 $46.85 $46.57 141,123
2022-08-30 $47.54 $47.55 $47.02 $47.13 $46.84 40,076
2022-08-29 $47.35 $47.56 $47.29 $47.40 $47.11 26,689
2022-08-26 $48.32 $48.32 $47.55 $47.58 $47.29 14,652
2022-08-25 $48.05 $48.35 $48.01 $48.31 $48.02 20,303
2022-08-24 $47.87 $47.98 $47.83 $47.91 $47.62 22,891
2022-08-23 $47.75 $47.92 $47.65 $47.88 $47.59 12,908
2022-08-22 $47.95 $47.95 $47.71 $47.75 $47.46 36,774
2022-08-19 $48.48 $48.48 $48.12 $48.26 $47.97 45,670
2022-08-18 $48.72 $48.80 $48.70 $48.71 $48.42 11,616
2022-08-17 $48.78 $48.88 $48.63 $48.66 $48.37 66,980
2022-08-16 $49.26 $49.26 $49.03 $49.12 $48.82 47,487
2022-08-15 $49.31 $49.40 $49.25 $49.27 $48.97 49,275
2022-08-12 $49.08 $49.44 $49.01 $49.35 $49.05 16,752
2022-08-11 $49.43 $49.51 $48.88 $48.91 $48.61 60,394
2022-08-10 $49.12 $49.17 $49.03 $49.10 $48.80 17,827
2022-08-09 $48.71 $48.71 $48.49 $48.49 $48.20 18,752
2022-08-08 $48.95 $49.12 $48.76 $48.79 $48.49 43,064
2022-08-05 $48.39 $48.77 $48.35 $48.75 $48.45 51,336
2022-08-04 $48.83 $48.95 $48.73 $48.95 $48.65 21,570
2022-08-03 $48.59 $48.83 $48.47 $48.83 $48.53 4,955
2022-08-02 $48.58 $48.58 $48.40 $48.40 $48.11 22,970
2022-08-01 $48.40 $48.65 $48.40 $48.58 $48.29 8,057
2022-07-29 $48.82 $49.06 $48.77 $48.99 $48.28 10,070
2022-07-28 $48.58 $48.84 $48.37 $48.83 $48.13 54,307
2022-07-27 $48.05 $48.45 $48.05 $48.24 $47.55 39,639
2022-07-26 $47.97 $48.00 $47.82 $47.82 $47.14 6,726
2022-07-25 $48.12 $48.18 $47.96 $48.08 $47.39 65,379
2022-07-22 $48.30 $48.47 $47.97 $48.11 $47.42 50,978
2022-07-21 $47.61 $48.19 $47.58 $48.17 $47.48 53,814
2022-07-20 $47.59 $47.91 $47.56 $47.64 $46.96 40,448
2022-07-19 $47.04 $47.54 $47.04 $47.45 $46.77 25,508
2022-07-18 $47.35 $47.35 $46.81 $46.83 $46.16 21,104
2022-07-15 $46.96 $47.23 $46.88 $47.23 $46.55 18,600
2022-07-14 $46.45 $46.75 $46.20 $46.75 $46.08 10,909
2022-07-13 $46.43 $46.89 $46.43 $46.83 $46.16 47,969
2022-07-12 $46.77 $46.96 $46.75 $46.90 $46.23 10,562
2022-07-11 $46.85 $46.95 $46.70 $46.70 $46.03 9,060
2022-07-08 $46.70 $46.91 $46.59 $46.91 $46.24 91,912
2022-07-07 $46.44 $46.85 $46.43 $46.85 $46.18 20,067
2022-07-06 $46.33 $46.33 $46.12 $46.21 $45.55 29,333
2022-07-05 $46.08 $46.31 $45.87 $46.29 $45.63 6,110
2022-07-01 $46.27 $46.54 $46.20 $46.38 $45.72 101,569
2022-06-30 $46.10 $46.25 $45.98 $46.20 $45.40 17,592
2022-06-29 $46.30 $46.32 $46.15 $46.29 $45.48 53,695
2022-06-28 $46.81 $46.88 $46.34 $46.34 $45.53 21,848
2022-06-27 $47.01 $47.07 $46.83 $46.85 $46.03 8,532
2022-06-24 $46.89 $47.29 $46.86 $47.01 $46.19 38,073
2022-06-23 $46.62 $46.82 $46.59 $46.82 $46.00 15,003
2022-06-22 $46.47 $46.66 $46.44 $46.50 $45.69 30,686
2022-06-21 $46.79 $46.86 $46.46 $46.51 $45.70 23,442
2022-06-17 $46.54 $46.80 $46.40 $46.56 $45.75 32,622
2022-06-16 $46.47 $46.62 $46.08 $46.36 $45.55 71,802
2022-06-15 $46.60 $47.27 $46.53 $47.02 $46.20 70,260
2022-06-14 $46.32 $46.55 $46.03 $46.26 $45.45 19,168
2022-06-13 $46.85 $46.85 $45.77 $45.99 $45.19 229,062
2022-06-10 $47.94 $47.94 $47.40 $47.53 $46.70 21,038
2022-06-09 $48.65 $48.72 $48.39 $48.40 $47.56 10,554
2022-06-08 $49.00 $49.00 $48.76 $48.76 $47.91 2,834
2022-06-07 $48.92 $49.17 $48.90 $49.17 $48.31 10,814
2022-06-06 $49.44 $49.44 $49.03 $49.03 $48.18 6,882
2022-06-03 $49.50 $49.54 $49.40 $49.41 $48.55 24,372
2022-06-02 $49.57 $49.79 $49.47 $49.75 $48.88 151,044
2022-06-01 $49.75 $49.83 $49.45 $49.55 $48.69 44,754
2022-05-31 $49.93 $49.93 $49.80 $49.81 $48.71 8,013
2022-05-27 $50.22 $50.28 $49.91 $50.28 $49.17 21,731
2022-05-26 $49.34 $49.78 $49.31 $49.78 $48.68 462,896
2022-05-25 $48.79 $49.21 $48.79 $49.19 $48.11 23,222
2022-05-24 $48.24 $48.60 $48.24 $48.59 $47.52 20,507
2022-05-23 $48.30 $48.33 $48.22 $48.31 $47.25 7,439
2022-05-20 $48.35 $48.36 $48.03 $48.21 $47.15 58,027
2022-05-19 $47.88 $48.29 $47.87 $48.23 $47.17 76,152
2022-05-18 $48.14 $48.14 $47.94 $47.97 $46.91 38,189
2022-05-17 $48.53 $48.53 $48.28 $48.36 $47.30 35,331
2022-05-16 $48.55 $48.55 $48.35 $48.39 $47.33 6,801
2022-05-13 $48.58 $48.60 $48.42 $48.49 $47.42 8,800
2022-05-12 $48.48 $48.56 $48.30 $48.45 $47.38 26,009
2022-05-11 $48.64 $48.82 $48.50 $48.50 $47.43 15,764
2022-05-10 $48.84 $48.84 $48.61 $48.69 $47.62 13,233
2022-05-09 $48.78 $48.78 $48.55 $48.55 $47.48 9,738
2022-05-06 $49.12 $49.19 $48.99 $49.00 $47.92 24,525
2022-05-05 $49.92 $49.92 $49.28 $49.32 $48.23 7,450
2022-05-04 $49.64 $50.20 $49.63 $50.15 $49.04 15,407
2022-05-03 $49.51 $49.70 $49.51 $49.64 $48.54 3,693
2022-05-02 $49.51 $49.51 $49.26 $49.29 $48.20 13,095
2022-04-29 $49.98 $49.98 $49.65 $49.65 $48.41 18,907
2022-04-28 $50.08 $50.17 $49.95 $50.16 $48.90 19,631
2022-04-27 $50.22 $50.22 $49.93 $49.93 $48.68 4,794
2022-04-26 $50.40 $50.45 $50.24 $50.24 $48.98 9,909
2022-04-25 $50.19 $50.24 $50.19 $50.24 $48.98 1,189
2022-04-22 $50.19 $50.28 $50.14 $50.17 $48.92 6,490
2022-04-21 $50.60 $50.60 $50.39 $50.39 $49.13 204
2022-04-20 $50.78 $50.78 $50.62 $50.71 $49.44 12,338
2022-04-19 $50.52 $50.70 $50.52 $50.59 $49.32 2,559
2022-04-18 $50.70 $50.70 $50.63 $50.64 $49.37 6,445
2022-04-14 $50.66 $50.71 $50.66 $50.71 $49.44 299
2022-04-13 $50.92 $51.03 $50.90 $51.03 $49.75 1,157
2022-04-12 $50.64 $50.87 $50.64 $50.75 $49.47 8,012
2022-04-11 $50.50 $50.52 $50.43 $50.43 $49.17 1,241
2022-04-08 $50.82 $50.82 $50.82 $50.82 $49.55 352
2022-04-07 $51.11 $51.11 $51.11 $51.11 $49.83 112
2022-04-06 $51.35 $51.35 $51.13 $51.17 $49.89 16,220
2022-04-05 $52.08 $52.08 $51.51 $51.51 $50.22 619
2022-04-04 $52.05 $52.05 $52.05 $52.05 $50.75 40
2022-04-01 $51.71 $51.71 $51.60 $51.70 $50.41 1,752
2022-03-31 $52.29 $52.29 $52.07 $52.07 $50.43 3,417
2022-03-30 $52.26 $52.26 $52.18 $52.20 $50.56 2,004
2022-03-29 $52.10 $52.35 $52.10 $52.35 $50.71 4,133
2022-03-28 $51.45 $51.79 $51.45 $51.78 $50.15 5,881
2022-03-25 $51.54 $51.54 $51.50 $51.50 $49.88 571
2022-03-24 $51.67 $51.84 $51.66 $51.84 $50.21 4,168
2022-03-23 $51.80 $51.80 $51.74 $51.74 $50.12 1,210
2022-03-22 $51.62 $51.81 $51.62 $51.81 $50.18 18,513
2022-03-21 $52.06 $52.06 $51.52 $51.63 $50.01 13,508
2022-03-18 $51.89 $52.13 $51.78 $52.13 $50.49 60,202
2022-03-17 $51.71 $51.92 $51.70 $51.92 $50.29 17,601
2022-03-16 $51.42 $51.64 $50.97 $51.64 $50.02 57,478
2022-03-15 $50.88 $51.10 $50.88 $51.02 $49.41 9,737
2022-03-14 $51.14 $51.16 $50.66 $50.66 $49.07 32,640
2022-03-11 $51.57 $51.58 $51.21 $51.21 $49.60 4,629
2022-03-10 $51.68 $51.70 $51.56 $51.56 $49.94 4,229
2022-03-09 $51.84 $52.01 $51.83 $51.94 $50.31 8,378
2022-03-08 $51.77 $51.88 $51.56 $51.56 $49.94 19,659
2022-03-07 $52.09 $52.09 $51.75 $51.75 $50.12 3,769
2022-03-04 $52.15 $52.20 $52.13 $52.20 $50.56 512
2022-03-03 $52.52 $52.52 $52.52 $52.52 $50.87 141
2022-03-02 $52.59 $52.64 $52.55 $52.60 $50.95 71,659
2022-03-01 $52.74 $52.74 $52.47 $52.47 $50.82 3,121
2022-02-28 $52.86 $52.86 $52.85 $52.85 $51.00 288
2022-02-25 $52.71 $52.87 $52.69 $52.83 $50.98 48,945
2022-02-24 $51.95 $52.48 $51.93 $52.48 $50.64 18,337
2022-02-23 $52.50 $52.50 $52.31 $52.31 $50.48 3,411
2022-02-22 $52.49 $52.54 $52.33 $52.40 $50.56 8,307
2022-02-18 $52.45 $52.55 $52.39 $52.54 $50.70 3,560
2022-02-17 $52.65 $52.65 $52.46 $52.51 $50.67 3,709
2022-02-16 $52.41 $52.70 $52.34 $52.70 $50.85 8,942
2022-02-15 $52.44 $52.46 $52.27 $52.44 $50.60 5,194
2022-02-14 $52.45 $52.55 $52.32 $52.32 $50.49 19,288
2022-02-11 $52.80 $52.81 $52.32 $52.38 $50.55 7,733
2022-02-10 $53.00 $53.00 $52.68 $52.68 $50.84 677
2022-02-09 $53.23 $53.28 $53.22 $53.26 $51.40 2,313
2022-02-08 $53.10 $53.20 $53.01 $53.04 $51.18 10,096
2022-02-07 $53.00 $53.11 $53.00 $53.09 $51.23 1,820
2022-02-04 $53.08 $53.22 $52.90 $53.13 $51.27 57,352
2022-02-03 $53.54 $53.54 $53.38 $53.38 $51.51 600
2022-02-02 $53.82 $53.82 $53.66 $53.76 $51.88 5,578
2022-02-01 $53.68 $53.70 $53.53 $53.70 $51.82 7,898
2022-01-31 $53.48 $53.70 $53.48 $53.70 $51.66 454
2022-01-28 $53.40 $53.60 $53.30 $53.60 $51.56 6,176
2022-01-27 $53.73 $53.86 $53.46 $53.55 $51.52 3,711
2022-01-26 $54.16 $54.17 $53.84 $53.86 $51.81 2,336
2022-01-25 $53.98 $53.99 $53.87 $53.98 $51.93 4,269
2022-01-24 $54.00 $54.10 $53.74 $54.09 $52.04 162,972
2022-01-21 $54.17 $54.26 $54.12 $54.17 $52.11 32,500
2022-01-20 $54.48 $54.50 $54.18 $54.18 $52.12 6,283
2022-01-19 $54.44 $54.48 $54.31 $54.31 $52.25 6,190
2022-01-18 $54.38 $54.38 $54.31 $54.33 $52.27 1,989
2022-01-14 $54.57 $54.63 $54.52 $54.56 $52.49 14,093
2022-01-13 $54.79 $54.79 $54.61 $54.61 $52.54 9,118
2022-01-12 $54.76 $54.79 $54.72 $54.77 $52.69 9,244
2022-01-11 $54.48 $54.69 $54.38 $54.68 $52.60 5,191
2022-01-10 $54.18 $54.48 $54.18 $54.48 $52.41 23,757
2022-01-07 $54.53 $54.53 $54.43 $54.45 $52.38 4,800
2022-01-06 $54.62 $54.68 $54.56 $54.56 $52.49 6,529
2022-01-05 $55.00 $55.00 $54.63 $54.63 $52.55 1,731
2022-01-04 $55.11 $55.11 $54.95 $55.01 $52.92 24,677
2022-01-03 $55.10 $55.10 $54.98 $55.05 $52.96 17,256
2021-12-31 $55.15 $55.15 $55.09 $55.09 $52.99 1,273
2021-12-30 $55.14 $55.16 $55.09 $55.09 $53.00 16,614
2021-12-29 $55.18 $55.20 $55.13 $55.13 $53.04 18,216
2021-12-28 $56.46 $56.46 $56.45 $56.45 $53.07 6,464
2021-12-27 $56.51 $56.51 $56.51 $56.51 $53.13 54
2021-12-23 $56.33 $56.45 $56.30 $56.41 $53.04 10,690
2021-12-22 $56.24 $56.29 $56.24 $56.28 $52.92 12,936
2021-12-21 $56.07 $56.09 $56.07 $56.08 $52.73 1,211
2021-12-20 $55.79 $55.87 $55.79 $55.87 $52.53 13,144
2021-12-17 $55.98 $56.01 $55.90 $55.96 $52.62 1,597
2021-12-16 $56.10 $56.13 $55.97 $56.00 $52.65 23,309
2021-12-15 $56.05 $56.05 $56.05 $56.05 $52.70 16
2021-12-14 $55.88 $55.89 $55.81 $55.89 $52.55 4,058
2021-12-13 $55.98 $56.00 $55.97 $55.98 $52.63 4,802
2021-12-10 $55.95 $55.97 $55.92 $55.96 $52.62 1,329
2021-12-09 $55.91 $55.99 $55.86 $55.86 $52.52 2,370
2021-12-08 $55.99 $56.07 $55.99 $56.07 $52.71 490
2021-12-07 $56.04 $56.07 $55.98 $55.98 $52.64 1,665
2021-12-06 $55.48 $55.77 $55.48 $55.67 $52.35 2,622
2021-12-03 $55.53 $55.53 $55.42 $55.48 $52.17 4,177
2021-12-02 $55.34 $55.56 $55.34 $55.56 $52.23 618
2021-12-01 $55.51 $55.51 $55.19 $55.19 $51.89 1,717
2021-11-30 $55.58 $55.60 $55.35 $55.39 $51.90 4,061
2021-11-29 $57.49 $57.49 $55.49 $55.58 $52.08 3,213
2021-11-26 $55.41 $55.41 $55.30 $55.30 $51.82 3,501
2021-11-24 $55.64 $55.71 $55.64 $55.71 $52.21 2,632
2021-11-23 $55.80 $55.84 $55.72 $55.74 $52.23 3,769
2021-11-22 $56.07 $56.07 $55.77 $55.77 $52.26 2,469
2021-11-19 $56.01 $56.27 $56.01 $56.02 $52.49 1,262
2021-11-18 $56.18 $56.18 $56.05 $56.05 $52.52 9,354
2021-11-17 $56.14 $56.14 $56.11 $56.11 $52.58 322
2021-11-16 $56.15 $56.20 $56.13 $56.15 $52.61 3,210
2021-11-15 $56.25 $56.25 $56.14 $56.14 $52.60 1,287
2021-11-12 $56.27 $56.27 $56.18 $56.18 $52.65 403
2021-11-11 $56.28 $56.28 $56.19 $56.19 $52.65 9,554
2021-11-10 $56.44 $56.44 $56.28 $56.28 $52.74 1,406
2021-11-09 $56.48 $56.55 $56.48 $56.55 $52.99 337
2021-11-08 $56.59 $56.59 $56.46 $56.46 $52.90 2,487
2021-11-05 $56.45 $56.49 $56.43 $56.49 $52.93 1,165
2021-11-04 $56.22 $56.32 $56.22 $56.29 $52.75 45,886
2021-11-03 $56.07 $56.37 $56.04 $56.15 $52.61 53,222
2021-11-02 $56.06 $56.07 $56.05 $56.05 $52.52 2,845
2021-11-01 $56.10 $56.10 $55.94 $55.97 $52.44 2,242
2021-10-29 $56.24 $56.31 $56.24 $56.24 $52.50 5,634
2021-10-28 $56.33 $56.33 $56.33 $56.33 $52.58 12
2021-10-27 $56.34 $56.34 $56.24 $56.24 $52.50 6,682
2021-10-26 $56.29 $56.29 $56.25 $56.26 $52.51 3,464
2021-10-25 $56.26 $56.29 $56.11 $56.24 $52.49 2,128
2021-10-22 $56.26 $56.26 $56.17 $56.17 $52.43 462
2021-10-21 $56.42 $56.42 $56.28 $56.28 $52.53 1,152
2021-10-20 $56.34 $56.37 $56.33 $56.37 $52.62 929
2021-10-19 $56.34 $56.34 $56.30 $56.33 $52.58 2,545
2021-10-18 $56.18 $56.28 $56.17 $56.28 $52.53 13,153
2021-10-15 $56.52 $56.52 $56.35 $56.35 $52.59 861
2021-10-14 $56.37 $56.39 $56.33 $56.38 $52.63 11,980
2021-10-13 $56.08 $56.15 $56.08 $56.15 $52.41 807
2021-10-12 $56.03 $56.08 $56.03 $56.04 $52.30 1,103
2021-10-11 $56.00 $56.00 $55.90 $55.90 $52.18 4,871
2021-10-08 $56.16 $56.16 $56.08 $56.08 $52.34 1,169
2021-10-07 $56.33 $56.33 $56.20 $56.20 $52.46 550
2021-10-06 $56.16 $56.26 $56.16 $56.21 $52.46 4,158
2021-10-05 $56.26 $56.33 $56.23 $56.23 $52.48 4,076
2021-10-04 $56.27 $56.28 $56.27 $56.27 $52.52 664
2021-10-01 $56.24 $56.43 $56.24 $56.41 $52.65 2,254
2021-09-30 $56.61 $56.61 $56.61 $56.61 $52.63 82
2021-09-29 $56.57 $56.68 $56.57 $56.60 $52.62 513
2021-09-28 $56.79 $56.79 $56.54 $56.56 $52.59 2,132
2021-09-27 $56.77 $56.80 $56.77 $56.79 $52.80 898
2021-09-24 $56.82 $56.85 $56.81 $56.84 $52.84 1,179
2021-09-23 $56.92 $56.94 $56.89 $56.89 $52.88 1,479
2021-09-22 $56.88 $56.88 $56.84 $56.84 $52.84 826
2021-09-21 $56.73 $56.85 $56.72 $56.77 $52.77 13,385
2021-09-20 $56.63 $56.74 $56.62 $56.74 $52.75 2,824
2021-09-17 $56.86 $56.87 $56.86 $56.86 $52.86 696
2021-09-16 $56.96 $56.96 $56.94 $56.94 $52.94 2,373
2021-09-15 $57.01 $57.01 $56.97 $56.97 $52.96 2,678
2021-09-14 $56.89 $56.91 $56.89 $56.90 $52.90 503
2021-09-13 $56.84 $56.84 $56.84 $56.84 $52.84 114
2021-09-10 $56.90 $56.93 $56.75 $56.75 $52.75 11,448
2021-09-09 $56.87 $56.92 $56.84 $56.84 $52.84 1,186
2021-09-08 $56.71 $56.80 $56.71 $56.80 $52.81 136
2021-09-07 $56.84 $56.84 $56.73 $56.73 $52.74 1,769
2021-09-03 $56.85 $56.85 $56.84 $56.84 $52.84 539
2021-09-02 $56.82 $56.85 $56.81 $56.84 $52.84 15,166
2021-09-01 $56.74 $56.75 $56.74 $56.75 $52.76 810
2021-08-31 $56.90 $56.91 $56.90 $56.91 $52.69 8,037
2021-08-30 $56.90 $56.90 $56.88 $56.88 $52.66 812
2021-08-27 $56.74 $56.83 $56.74 $56.83 $52.61 1,650
2021-08-26 $56.71 $56.73 $56.64 $56.70 $52.49 1,840
2021-08-25 $56.65 $56.69 $56.65 $56.66 $52.46 2,220
2021-08-24 $56.70 $56.72 $56.67 $56.67 $52.46 494
2021-08-23 $56.59 $56.59 $56.57 $56.57 $52.38 113
2021-08-20 $56.46 $56.51 $56.44 $56.44 $52.25 1,037
2021-08-19 $56.37 $56.40 $56.37 $56.37 $52.19 994
2021-08-18 $56.44 $56.47 $56.35 $56.35 $52.17 823
2021-08-17 $56.52 $56.52 $56.45 $56.48 $52.29 10,978
2021-08-16 $56.52 $56.57 $56.52 $56.57 $52.37 1,409
2021-08-13 $56.51 $56.54 $56.51 $56.54 $52.35 407
2021-08-12 $56.41 $56.45 $56.41 $56.45 $52.26 355
2021-08-11 $56.36 $56.40 $56.36 $56.36 $52.18 757
2021-08-10 $56.40 $56.40 $56.30 $56.30 $52.12 302
2021-08-09 $56.47 $56.49 $56.41 $56.41 $52.23 1,153
2021-08-06 $56.56 $56.57 $56.49 $56.52 $52.33 4,322
2021-08-05 $56.53 $56.58 $56.53 $56.57 $52.37 6,512
2021-08-04 $56.53 $56.53 $56.49 $56.49 $52.30 7,229
2021-08-03 $56.51 $56.57 $56.51 $56.56 $52.36 1,155
2021-08-02 $56.72 $56.72 $56.49 $56.49 $52.30 3,704
2021-07-30 $56.90 $56.91 $56.86 $56.86 $52.42 736
2021-07-29 $56.95 $56.98 $56.92 $56.92 $52.48 1,749
2021-07-28 $56.85 $56.85 $56.83 $56.83 $52.39 472
2021-07-27 $56.79 $56.79 $56.79 $56.79 $52.36 16
2021-07-26 $56.83 $56.83 $56.80 $56.80 $52.37 320
2021-07-23 $56.92 $56.92 $56.88 $56.88 $52.44 653
2021-07-22 $56.78 $56.90 $56.78 $56.79 $52.36 2,971
2021-07-21 $56.73 $56.76 $56.68 $56.74 $52.31 6,210
2021-07-20 $56.42 $56.69 $56.38 $56.62 $52.20 6,634
2021-07-19 $56.51 $56.52 $56.43 $56.43 $52.03 5,599
2021-07-16 $56.75 $56.75 $56.75 $56.75 $52.32 87
2021-07-15 $56.81 $56.84 $56.80 $56.83 $52.39 29,429
2021-07-14 $56.88 $56.88 $56.84 $56.87 $52.43 5,521
2021-07-13 $56.91 $56.92 $56.77 $56.77 $52.34 1,899
2021-07-12 $56.91 $56.93 $56.91 $56.91 $52.47 597
2021-07-09 $56.88 $56.91 $56.88 $56.91 $52.47 639
2021-07-08 $56.85 $56.88 $56.81 $56.83 $52.40 10,040
2021-07-07 $56.89 $56.96 $56.80 $56.91 $52.47 11,219
2021-07-06 $56.86 $57.00 $56.84 $56.90 $52.46 2,226
2021-07-02 $56.89 $56.92 $56.88 $56.90 $52.46 2,384
2021-07-01 $56.76 $56.80 $56.76 $56.78 $52.35 19,135
2021-06-30 $56.92 $56.97 $56.91 $56.94 $52.26 4,252
2021-06-29 $56.94 $56.94 $56.94 $56.94 $52.26 85
2021-06-28 $56.92 $56.96 $56.85 $56.87 $52.20 3,832
2021-06-25 $56.84 $56.88 $56.84 $56.88 $52.21 1,618
2021-06-24 $56.77 $56.83 $56.74 $56.82 $52.15 6,750
2021-06-23 $56.84 $56.84 $56.71 $56.71 $52.05 3,009
2021-06-22 $56.64 $56.69 $56.64 $56.69 $52.03 828
2021-06-21 $56.64 $56.64 $56.64 $56.64 $51.99 338
2021-06-18 $56.54 $56.56 $56.53 $56.54 $51.89 1,246
2021-06-17 $56.56 $56.59 $56.54 $56.59 $51.94 8,017
2021-06-16 $56.62 $56.62 $56.47 $56.54 $51.90 10,176
2021-06-15 $56.57 $56.61 $56.57 $56.61 $51.96 2,453
2021-06-14 $56.59 $56.60 $56.56 $56.60 $51.95 980
2021-06-11 $56.62 $56.65 $56.58 $56.61 $51.96 17,845
2021-06-10 $56.58 $56.60 $56.56 $56.60 $51.95 2,094
2021-06-09 $56.50 $56.51 $56.50 $56.51 $51.87 192
2021-06-08 $56.47 $56.49 $56.47 $56.48 $51.84 1,266
2021-06-07 $56.35 $56.38 $56.29 $56.37 $51.74 2,658
2021-06-04 $56.34 $56.34 $56.30 $56.34 $51.71 1,988
2021-06-03 $56.21 $56.25 $56.21 $56.22 $51.60 7,386
2021-06-02 $56.30 $56.32 $56.30 $56.31 $51.68 20,389
2021-06-01 $56.17 $56.24 $56.17 $56.21 $51.60 814
2021-05-28 $56.34 $56.34 $56.33 $56.33 $51.51 1,741
2021-05-27 $56.45 $56.45 $56.33 $56.33 $51.51 543
2021-05-26 $56.29 $56.34 $56.29 $56.34 $51.52 199
2021-05-25 $56.34 $56.35 $56.32 $56.32 $51.49 1,715
2021-05-24 $56.28 $56.28 $56.27 $56.27 $51.45 111
2021-05-21 $56.23 $56.23 $56.19 $56.19 $51.38 1,059
2021-05-20 $56.02 $56.16 $56.02 $56.16 $51.35 6,810
2021-05-19 $55.97 $56.08 $55.96 $55.96 $51.17 2,840
2021-05-18 $56.15 $56.15 $56.10 $56.10 $51.30 1,038
2021-05-17 $56.18 $56.18 $56.18 $56.18 $51.37 253
2021-05-14 $56.26 $56.26 $56.26 $56.26 $51.44 34
2021-05-13 $56.10 $56.13 $56.09 $56.13 $51.32 9,605
2021-05-12 $56.19 $56.19 $55.99 $55.99 $51.19 8,164
2021-05-11 $56.18 $56.23 $56.13 $56.23 $51.41 6,888
2021-05-10 $56.32 $56.36 $56.24 $56.24 $51.42 1,574
2021-05-07 $56.34 $56.34 $56.34 $56.34 $51.52 36
2021-05-06 $56.30 $56.30 $56.28 $56.30 $51.48 1,501
2021-05-05 $56.25 $56.33 $56.25 $56.33 $51.51 1,400
2021-05-04 $56.23 $56.23 $56.23 $56.23 $51.41 85
2021-05-03 $56.30 $56.30 $56.24 $56.24 $51.42 323
2021-04-30 $56.48 $56.49 $56.45 $56.46 $51.41 1,128
2021-04-29 $56.42 $56.48 $56.42 $56.45 $51.40 1,109
2021-04-28 $56.41 $56.43 $56.41 $56.43 $51.38 1,108
2021-04-27 $56.36 $56.38 $56.34 $56.34 $51.29 997
2021-04-26 $56.46 $56.46 $56.35 $56.35 $51.31 939
2021-04-23 $56.38 $56.38 $56.37 $56.37 $51.32 5,214
2021-04-22 $56.35 $56.35 $56.27 $56.27 $51.23 1,019
2021-04-21 $56.30 $56.34 $56.30 $56.34 $51.30 457
2021-04-20 $56.27 $56.27 $56.16 $56.18 $51.15 321
2021-04-19 $56.25 $56.25 $56.25 $56.25 $51.21 74
2021-04-16 $56.38 $56.38 $56.32 $56.32 $51.28 3,446
2021-04-15 $56.36 $56.40 $56.35 $56.40 $51.35 12,835
2021-04-14 $56.29 $56.29 $56.21 $56.21 $51.18 1,394
2021-04-13 $56.14 $56.22 $56.14 $56.22 $51.19 564
2021-04-12 $56.19 $56.19 $56.19 $56.19 $51.16 9
2021-04-09 $56.20 $56.21 $56.17 $56.21 $51.18 3,320
2021-04-08 $56.31 $56.31 $56.26 $56.26 $51.22 204
2021-04-07 $56.23 $56.23 $56.23 $56.23 $51.20 2
2021-04-06 $56.23 $56.23 $56.19 $56.22 $51.19 702
2021-04-05 $56.10 $56.10 $56.10 $56.10 $51.08 578
2021-04-01 $56.03 $56.07 $56.03 $56.07 $51.06 1,932
2021-03-31 $56.20 $56.20 $56.20 $56.20 $50.96 29
2021-03-30 $56.02 $56.04 $55.97 $55.97 $50.76 9,340
2021-03-29 $56.03 $56.10 $56.03 $56.10 $50.87 775
2021-03-26 $55.96 $56.03 $55.91 $56.03 $50.81 72,105
2021-03-25 $55.82 $55.92 $55.79 $55.89 $50.69 8,540
2021-03-24 $55.98 $55.98 $55.85 $55.85 $50.65 2,206
2021-03-23 $55.71 $55.77 $55.71 $55.72 $50.53 1,316
2021-03-22 $55.53 $55.76 $55.53 $55.70 $50.51 2,830
2021-03-19 $55.46 $55.57 $55.46 $55.57 $50.40 110
2021-03-18 $55.53 $55.53 $55.40 $55.40 $50.24 1,271
2021-03-17 $55.59 $55.94 $55.58 $55.78 $50.58 7,389
2021-03-16 $55.73 $55.74 $55.69 $55.69 $50.51 3,017
2021-03-15 $55.82 $55.86 $55.82 $55.86 $50.66 377
2021-03-12 $55.86 $55.86 $55.79 $55.83 $50.63 1,295
2021-03-11 $55.97 $55.98 $55.92 $55.94 $50.73 636
2021-03-10 $55.74 $55.84 $55.73 $55.80 $50.60 7,622
2021-03-09 $55.79 $55.83 $55.65 $55.65 $50.47 3,813
2021-03-08 $55.70 $55.70 $55.60 $55.60 $50.42 6,561
2021-03-05 $55.79 $56.01 $55.75 $55.97 $50.75 4,568
2021-03-04 $56.04 $56.11 $55.71 $55.77 $50.58 1,700
2021-03-03 $56.08 $56.08 $56.00 $56.00 $50.79 4,183
2021-03-02 $56.20 $56.20 $56.14 $56.15 $50.92 3,149
2021-03-01 $56.17 $56.18 $56.17 $56.18 $50.94 505
2021-02-26 $55.92 $56.04 $55.92 $55.94 $50.55 1,570
2021-02-25 $56.42 $56.42 $56.07 $56.07 $50.67 38,192
2021-02-24 $56.46 $56.49 $56.44 $56.49 $51.05 1,066
2021-02-23 $56.48 $56.51 $56.48 $56.51 $51.06 729
2021-02-22 $56.40 $56.50 $56.34 $56.34 $50.91 68,423
2021-02-19 $56.67 $56.67 $56.49 $56.49 $51.05 1,065
2021-02-18 $56.49 $56.50 $56.45 $56.47 $51.03 1,908
2021-02-17 $56.49 $56.51 $56.44 $56.51 $51.06 1,949
2021-02-16 $56.67 $56.67 $56.51 $56.51 $51.07 3,595
2021-02-12 $56.53 $56.66 $56.53 $56.65 $51.19 29,190
2021-02-11 $56.53 $56.54 $56.53 $56.54 $51.09 312
2021-02-10 $56.49 $56.49 $56.49 $56.49 $51.05 17
2021-02-09 $56.64 $56.64 $56.50 $56.50 $51.05 863
2021-02-08 $56.56 $56.58 $56.56 $56.58 $51.13 217
2021-02-05 $56.41 $56.45 $56.41 $56.41 $50.98 466
2021-02-04 $56.38 $56.40 $56.32 $56.32 $50.90 2,126
2021-02-03 $56.27 $56.27 $56.25 $56.25 $50.83 256
2021-02-02 $56.24 $56.26 $56.20 $56.22 $50.81 886
2021-02-01 $56.01 $56.01 $56.01 $56.01 $50.62 41
2021-01-29 $56.20 $56.20 $56.10 $56.10 $50.50 255
2021-01-28 $56.36 $56.38 $56.25 $56.25 $50.63 1,729
2021-01-27 $56.15 $56.17 $56.11 $56.13 $50.52 4,143
2021-01-26 $56.23 $56.23 $56.23 $56.23 $50.62 95
2021-01-25 $56.26 $56.33 $56.14 $56.33 $50.70 4,883
2021-01-22 $56.31 $56.31 $56.27 $56.27 $50.65 267
2021-01-21 $56.45 $56.45 $56.35 $56.40 $50.77 805
2021-01-20 $56.40 $56.43 $56.35 $56.43 $50.79 12,244
2021-01-19 $56.24 $56.25 $56.24 $56.25 $50.63 1,277
2021-01-15 $56.15 $56.35 $56.14 $56.35 $50.72 11,055
2021-01-14 $56.17 $56.22 $56.14 $56.18 $50.57 53,006
2021-01-13 $56.20 $56.21 $56.18 $56.19 $50.58 9,176
2021-01-12 $55.98 $56.08 $55.96 $56.08 $50.48 25,598
2021-01-11 $56.12 $56.12 $56.01 $56.01 $50.41 8,626
2021-01-08 $56.25 $56.27 $56.16 $56.25 $50.63 826
2021-01-07 $56.19 $56.26 $56.14 $56.21 $50.59 3,390
2021-01-06 $56.16 $56.26 $56.05 $56.05 $50.45 11,673
2021-01-05 $56.13 $56.16 $56.10 $56.16 $50.55 782
2021-01-04 $56.24 $56.24 $56.05 $56.06 $50.46 1,108
2020-12-31 $56.16 $56.21 $56.12 $56.20 $50.59 5,171
2020-12-30 $56.19 $56.22 $56.16 $56.16 $50.55 1,610
2020-12-29 $56.15 $56.17 $56.05 $56.05 $50.45 2,578
2020-12-28 $56.85 $56.88 $56.78 $56.78 $50.46 1,404
2020-12-24 $56.72 $56.76 $56.72 $56.73 $50.41 803
2020-12-23 $56.56 $56.66 $56.52 $56.60 $50.29 11,802
2020-12-22 $56.43 $56.47 $56.42 $56.43 $50.15 2,767
2020-12-21 $56.23 $56.32 $56.22 $56.29 $50.02 3,960
2020-12-18 $56.44 $56.49 $56.39 $56.48 $50.19 7,252
2020-12-17 $56.44 $56.47 $56.44 $56.46 $50.17 622
2020-12-16 $56.37 $56.40 $56.36 $56.38 $50.10 1,613
2020-12-15 $56.32 $56.46 $56.30 $56.43 $50.14 8,854
2020-12-14 $56.34 $56.34 $56.19 $56.26 $49.99 13,214
2020-12-11 $56.20 $56.25 $56.18 $56.21 $49.95 2,403
2020-12-10 $56.31 $56.35 $56.27 $56.27 $50.00 7,079
2020-12-09 $56.26 $56.29 $56.15 $56.19 $49.93 15,619
2020-12-08 $56.26 $56.35 $56.26 $56.32 $50.05 1,487
2020-12-07 $56.23 $56.29 $56.23 $56.26 $49.99 3,222
2020-12-04 $56.22 $56.22 $56.18 $56.22 $49.96 862
2020-12-03 $56.11 $56.14 $56.02 $56.02 $49.78 2,593
2020-12-02 $55.99 $55.99 $55.99 $55.99 $49.75 12
2020-12-01 $55.91 $55.91 $55.84 $55.86 $49.64 1,468
2020-11-30 $55.88 $56.01 $55.88 $55.96 $49.48 2,010
2020-11-27 $56.04 $56.04 $55.99 $55.99 $49.51 915
2020-11-25 $56.00 $56.03 $55.89 $55.89 $49.42 1,229
2020-11-24 $55.97 $55.97 $55.86 $55.86 $49.40 622
2020-11-23 $55.74 $55.74 $55.74 $55.74 $49.29 185
2020-11-20 $55.63 $55.63 $55.63 $55.63 $49.19 28
2020-11-19 $55.53 $55.78 $55.53 $55.74 $49.29 2,138
2020-11-18 $55.65 $55.69 $55.52 $55.52 $49.10 540
2020-11-17 $55.67 $55.67 $55.64 $55.64 $49.20 258
2020-11-16 $55.63 $55.63 $55.48 $55.57 $49.14 1,375
2020-11-13 $55.27 $55.31 $55.25 $55.25 $48.86 1,828
2020-11-12 $55.17 $55.23 $55.15 $55.15 $48.77 1,909
2020-11-11 $55.38 $55.38 $55.38 $55.38 $48.97 225
2020-11-10 $55.43 $55.54 $55.23 $55.47 $49.05 34,602
2020-11-09 $55.81 $55.87 $55.42 $55.42 $49.01 15,737
2020-11-06 $55.12 $55.12 $54.89 $55.01 $48.65 9,072
2020-11-05 $55.13 $55.24 $55.02 $55.08 $48.71 8,040
2020-11-04 $54.70 $55.00 $54.70 $54.86 $48.51 12,405
2020-11-03 $54.23 $54.40 $54.16 $54.40 $48.11 138,911
2020-11-02 $54.04 $54.04 $53.90 $53.94 $47.70 13,661
2020-10-30 $53.97 $54.08 $53.97 $54.08 $47.62 102
2020-10-29 $54.03 $54.03 $54.01 $54.01 $47.55 162
2020-10-28 $53.97 $54.03 $53.89 $53.89 $47.45 1,800
2020-10-27 $54.32 $54.32 $54.32 $54.32 $47.83 795
2020-10-26 $54.55 $54.56 $54.27 $54.27 $47.79 795
2020-10-23 $54.66 $54.71 $54.64 $54.68 $48.14 4,566
2020-10-22 $54.63 $54.63 $54.63 $54.63 $48.10 3,826
2020-10-21 $54.59 $54.62 $54.53 $54.53 $48.01 3,826
2020-10-20 $54.50 $54.60 $54.43 $54.51 $47.99 2,456
2020-10-19 $54.50 $54.50 $54.28 $54.28 $47.79 2,142
2020-10-16 $54.69 $54.69 $54.46 $54.46 $47.95 6,157
2020-10-15 $54.56 $54.56 $54.56 $54.56 $48.04 14
2020-10-14 $54.55 $54.55 $54.55 $54.55 $48.03 10
2020-10-13 $54.76 $54.78 $54.73 $54.73 $48.19 1,885
2020-10-12 $54.78 $54.91 $54.78 $54.91 $48.34 885
2020-10-09 $54.59 $54.64 $54.59 $54.63 $48.10 214
2020-10-08 $54.49 $54.51 $54.49 $54.51 $48.00 172
2020-10-07 $54.42 $54.42 $54.42 $54.42 $47.91 33,066
2020-10-06 $54.49 $54.52 $54.23 $54.23 $47.74 33,066
2020-10-05 $54.21 $54.37 $54.21 $54.35 $47.85 27,764
2020-10-02 $53.84 $53.92 $53.78 $53.91 $47.46 25,459
2020-10-01 $53.89 $53.95 $53.83 $53.91 $47.47 10,000
2020-09-30 $53.94 $54.09 $53.91 $54.04 $47.35 74,707
2020-09-29 $53.74 $53.82 $53.72 $53.81 $47.15 2,600
2020-09-28 $53.73 $53.78 $53.73 $53.78 $47.12 101
2020-09-25 $53.48 $53.62 $53.46 $53.50 $46.87 1,828
2020-09-24 $53.37 $53.76 $53.36 $53.60 $46.96 22,335
2020-09-23 $53.93 $53.93 $53.59 $53.59 $46.95 285
2020-09-22 $53.97 $54.13 $53.90 $54.13 $47.43 539
2020-09-21 $53.87 $53.90 $53.80 $53.90 $47.23 1,434
2020-09-18 $54.30 $54.30 $54.30 $54.30 $47.58 43
2020-09-17 $54.37 $54.46 $54.37 $54.43 $47.69 2,770
2020-09-16 $54.49 $54.53 $54.46 $54.46 $47.71 424
2020-09-15 $54.44 $54.44 $54.44 $54.44 $47.70 48
2020-09-14 $54.35 $54.45 $54.32 $54.32 $47.60 5,330
2020-09-11 $54.28 $54.31 $54.23 $54.31 $47.58 1,609
2020-09-10 $54.51 $54.51 $54.27 $54.27 $47.55 757
2020-09-09 $54.38 $54.48 $54.37 $54.48 $47.73 205
2020-09-08 $54.26 $54.26 $54.10 $54.13 $47.43 15,860
2020-09-04 $54.28 $54.55 $54.11 $54.49 $47.74 66,852
2020-09-03 $54.58 $54.58 $54.33 $54.57 $47.81 10,953
2020-09-02 $54.69 $54.93 $54.68 $54.87 $48.07 1,423
2020-09-01 $54.56 $54.81 $54.56 $54.81 $48.02 3,657
2020-08-31 $54.81 $54.81 $54.77 $54.77 $47.76 506
2020-08-28 $54.82 $54.88 $54.82 $54.84 $47.82 26,230
2020-08-27 $54.87 $54.89 $54.70 $54.77 $47.75 539
2020-08-26 $54.92 $54.94 $54.88 $54.88 $47.86 1,976
2020-08-25 $54.74 $54.82 $54.63 $54.82 $47.80 47,464
2020-08-24 $54.65 $54.74 $54.64 $54.74 $47.73 5,726
2020-08-21 $54.57 $54.57 $54.51 $54.53 $47.55 15,841
2020-08-20 $54.37 $54.52 $54.37 $54.52 $47.54 1,001
2020-08-19 $54.53 $54.53 $54.38 $54.38 $47.42 1,312
2020-08-18 $54.59 $54.61 $54.51 $54.58 $47.59 75,236
2020-08-17 $54.28 $54.52 $54.17 $54.51 $47.53 17,832
2020-08-14 $54.32 $54.35 $54.17 $54.20 $47.27 24,467
2020-08-13 $54.54 $54.57 $54.33 $54.33 $47.37 10,015
2020-08-12 $54.67 $54.75 $54.48 $54.48 $47.51 2,032
2020-08-11 $54.92 $54.92 $54.40 $54.40 $47.44 62,711
2020-08-10 $54.82 $54.86 $54.75 $54.80 $47.79 6,718
2020-08-07 $54.84 $54.88 $54.72 $54.82 $47.80 39,366
2020-08-06 $54.73 $54.87 $54.71 $54.86 $47.84 30,842
2020-08-05 $54.73 $54.73 $54.73 $54.73 $47.72 22
2020-08-04 $54.61 $54.67 $54.58 $54.67 $47.67 351
2020-08-03 $54.65 $54.65 $54.65 $54.65 $47.65 8
2020-07-31 $54.70 $54.89 $54.59 $54.89 $47.65 31,751
2020-07-30 $54.53 $54.77 $54.53 $54.75 $47.52 1,400
2020-07-29 $54.43 $54.61 $54.43 $54.61 $47.40 30,251
2020-07-28 $54.37 $54.38 $54.26 $54.27 $47.11 700
2020-07-27 $54.40 $54.40 $54.40 $54.40 $47.22 17
2020-07-24 $54.13 $54.28 $54.11 $54.27 $47.11 2,482
2020-07-23 $54.22 $54.22 $54.13 $54.13 $46.99 882
2020-07-22 $54.18 $54.26 $54.18 $54.18 $47.03 493
2020-07-21 $54.09 $54.15 $54.03 $54.03 $46.90 576
2020-07-20 $53.82 $53.82 $53.82 $53.82 $46.72 20
2020-07-17 $53.44 $53.53 $53.44 $53.53 $46.46 1,700
2020-07-16 $53.27 $53.29 $53.27 $53.27 $46.24 16,292
2020-07-15 $53.17 $53.30 $53.17 $53.25 $46.22 60,400
2020-07-14 $52.64 $52.98 $52.61 $52.98 $45.99 49,400
2020-07-13 $52.97 $52.97 $52.50 $52.50 $45.57 1,500
2020-07-10 $52.68 $52.80 $52.67 $52.80 $45.83 2,100
2020-07-09 $52.64 $52.64 $52.62 $52.62 $45.68 203
2020-07-08 $52.77 $52.77 $52.75 $52.75 $45.79 269
2020-07-07 $52.63 $52.63 $52.63 $52.63 $45.68 6
2020-07-06 $52.77 $52.88 $52.77 $52.88 $45.90 200
2020-07-02 $52.55 $52.55 $52.55 $52.55 $45.62 0
2020-07-01 $52.32 $52.32 $52.23 $52.27 $45.37 42,800
2020-06-30 $52.19 $52.44 $52.16 $52.43 $45.26 48,347
2020-06-29 $52.23 $52.23 $51.80 $52.05 $44.93 115,154
2020-06-26 $52.60 $52.61 $52.26 $52.26 $45.11 20,661
2020-06-25 $52.48 $52.79 $52.48 $52.79 $45.58 106
2020-06-24 $53.12 $53.12 $52.49 $52.74 $45.53 131,221
2020-06-23 $53.30 $53.39 $53.27 $53.27 $45.99 1,221
2020-06-22 $53.18 $53.18 $53.18 $53.18 $45.91 1
2020-06-19 $53.39 $53.39 $53.18 $53.25 $45.97 4,977
2020-06-18 $53.30 $53.31 $53.29 $53.31 $46.02 3,001
2020-06-17 $53.39 $53.39 $53.39 $53.39 $46.09 2
2020-06-16 $53.57 $53.61 $53.40 $53.40 $46.10 4,711
2020-06-15 $52.79 $53.52 $52.76 $53.33 $46.04 53,693
2020-06-12 $52.88 $52.91 $52.41 $52.82 $45.60 141,408
2020-06-11 $52.50 $52.50 $52.28 $52.31 $45.16 33,760
2020-06-10 $53.37 $53.86 $53.37 $53.59 $46.26 19,497
2020-06-09 $53.71 $53.72 $53.59 $53.72 $46.38 2,693
2020-06-08 $54.01 $54.01 $53.98 $53.98 $46.60 691
2020-06-05 $54.08 $54.08 $53.84 $53.84 $46.48 30,879
2020-06-04 $53.35 $53.35 $53.23 $53.23 $45.95 1,005
2020-06-03 $53.48 $53.48 $53.25 $53.26 $45.98 65,640
2020-06-02 $52.58 $52.58 $52.58 $52.58 $45.39 0
2020-06-01 $52.20 $52.60 $52.20 $52.58 $45.39 13,647
2020-05-29 $52.27 $52.53 $52.27 $52.53 $45.08 10,385
2020-05-28 $52.43 $52.43 $52.27 $52.27 $44.85 120
2020-05-27 $52.30 $52.30 $52.11 $52.19 $44.79 8,900
2020-05-26 $52.11 $52.11 $52.05 $52.05 $44.67 601
2020-05-22 $51.57 $51.67 $51.56 $51.66 $44.33 14,346
2020-05-21 $51.53 $51.53 $51.45 $51.45 $44.15 200
2020-05-20 $51.31 $51.49 $51.31 $51.49 $44.18 500
2020-05-19 $50.89 $50.92 $50.84 $50.92 $43.70 800
2020-05-18 $50.89 $50.89 $50.89 $50.89 $43.67 1
2020-05-15 $50.16 $50.16 $50.16 $50.16 $43.04 0
2020-05-14 $50.08 $50.08 $50.08 $50.08 $42.97 0
2020-05-13 $50.39 $50.44 $50.22 $50.24 $43.11 54,003
2020-05-12 $50.88 $50.89 $50.60 $50.60 $43.42 402
2020-05-11 $50.78 $50.78 $50.58 $50.58 $43.40 200
2020-05-08 $50.40 $50.40 $50.40 $50.40 $43.25 0
2020-05-07 $50.59 $50.59 $50.40 $50.40 $43.25 100
2020-05-06 $50.49 $50.50 $50.32 $50.32 $43.18 2,063
2020-05-05 $50.31 $50.41 $50.31 $50.41 $43.25 3,003
2020-05-04 $50.00 $50.24 $50.00 $50.24 $43.11 7,900
2020-05-01 $50.11 $50.11 $50.10 $50.11 $43.00 1,100
2020-04-30 $50.74 $50.74 $50.74 $50.74 $43.54 0
2020-04-29 $50.39 $50.40 $50.39 $50.40 $43.24 101
2020-04-28 $50.11 $50.17 $50.03 $50.10 $42.99 16,602
2020-04-27 $50.00 $50.00 $49.93 $49.97 $42.88 4,100
2020-04-24 $50.04 $50.04 $50.04 $50.04 $42.94 497,222

BNY Mellon High Yield Beta ETF (BKHY) News Headlines

Recent BNY Mellon High Yield Beta ETF (BKHY) News
Similar Companies to BNY Mellon High Yield Beta ETF (BKHY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.