BNY Mellon High Yield Beta ETF (BKHY) Exchange: NYSE ARCA
Data as of April 19, 2024
$46.58 ($0.17) 0.37%
BNY Mellon High Yield Beta ETF - Daily Information
Click for more stock information on BNY Mellon High Yield Beta ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $46.52 |
| Previous Close | $46.58 |
| High | $46.63 |
| Low | $46.49 |
| Adjusted Open | $46.52 |
| Previous Adjusted Close | $46.58 |
| Adjusted High | $46.63 |
| Adjusted Low | $46.49 |
About BNY Mellon High Yield Beta ETF (BKHY)
BNY Mellon High Yield Beta
Invest in BNY Mellon High Yield Beta ETF (BKHY)
Historical Stock Data for BNY Mellon High Yield Beta ETF (BKHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |