BNY Mellon International Equity ETF (BKIE) Exchange: NYSE ARCA
Data as of April 19, 2024
$71.57 ($0.07) 0.10%
BNY Mellon International Equity ETF - Daily Information
Click for more stock information on BNY Mellon International Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $71.84 |
| Previous Close | $71.57 |
| High | $71.93 |
| Low | $71.21 |
| Adjusted Open | $71.84 |
| Previous Adjusted Close | $71.57 |
| Adjusted High | $71.93 |
| Adjusted Low | $71.21 |
About BNY Mellon International Equity ETF (BKIE)
BNY Mellon International Equity
Invest in BNY Mellon International Equity ETF (BKIE)
Historical Stock Data for BNY Mellon International Equity ETF (BKIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $71.84 | $71.93 | $71.21 | $71.57 | $71.57 | 14,632 |
| 2024-04-16 | $71.63 | $71.67 | $71.35 | $71.50 | $71.50 | 28,091 |
| 2024-04-15 | $73.06 | $73.06 | $71.95 | $72.17 | $72.17 | 19,754 |
| 2024-04-12 | $73.05 | $73.05 | $72.31 | $72.45 | $72.45 | 14,223 |
| 2024-04-11 | $73.80 | $73.80 | $72.93 | $73.64 | $73.64 | 21,990 |
| 2024-04-10 | $73.47 | $73.86 | $73.16 | $73.51 | $73.51 | 28,670 |
| 2024-04-09 | $74.73 | $74.73 | $74.12 | $74.39 | $74.39 | 24,241 |
| 2024-04-08 | $74.48 | $74.62 | $74.20 | $74.47 | $74.47 | 256,085 |
| 2024-04-05 | $74.00 | $74.40 | $73.99 | $74.29 | $74.29 | 22,206 |
| 2024-04-04 | $75.14 | $75.14 | $73.94 | $73.99 | $73.99 | 14,049 |
| 2024-04-03 | $74.12 | $74.73 | $74.07 | $74.64 | $74.64 | 18,244 |
| 2024-04-02 | $74.37 | $74.37 | $73.93 | $74.06 | $74.06 | 28,381 |
| 2024-04-01 | $76.87 | $76.87 | $74.50 | $74.85 | $74.85 | 33,138 |
| 2024-03-28 | $75.92 | $75.92 | $75.38 | $75.61 | $75.61 | 114,120 |
| 2024-03-27 | $75.68 | $75.73 | $75.35 | $75.73 | $75.73 | 19,578 |
| 2024-03-26 | $75.71 | $75.71 | $75.14 | $75.19 | $75.19 | 22,938 |
| 2024-03-25 | $75.19 | $75.40 | $75.03 | $75.18 | $75.18 | 25,064 |
| 2024-03-22 | $75.41 | $75.51 | $75.16 | $75.19 | $75.19 | 23,026 |
| 2024-03-21 | $75.71 | $75.74 | $75.50 | $75.50 | $75.50 | 14,463 |
| 2024-03-20 | $74.85 | $75.58 | $74.65 | $75.53 | $75.53 | 18,548 |
| 2024-03-19 | $74.45 | $74.94 | $74.39 | $74.74 | $74.74 | 11,538 |
| 2024-03-18 | $74.86 | $74.86 | $74.50 | $74.51 | $74.51 | 16,151 |
| 2024-03-15 | $74.97 | $74.97 | $74.47 | $74.53 | $74.53 | 20,046 |
| 2024-03-14 | $75.47 | $75.47 | $74.00 | $74.54 | $74.54 | 31,438 |
| 2024-03-13 | $75.25 | $75.39 | $75.04 | $75.22 | $75.22 | 18,630 |
| 2024-03-12 | $74.90 | $75.45 | $74.40 | $75.11 | $75.11 | 18,906 |
| 2024-03-11 | $74.64 | $74.64 | $74.19 | $74.57 | $74.57 | 19,065 |
| 2024-03-08 | $75.75 | $75.75 | $74.85 | $74.98 | $74.98 | 24,305 |
| 2024-03-07 | $75.21 | $75.36 | $74.94 | $75.24 | $75.24 | 29,923 |
| 2024-03-06 | $74.40 | $74.63 | $74.26 | $74.40 | $74.40 | 27,862 |
| 2024-03-05 | $73.71 | $73.71 | $73.33 | $73.45 | $73.45 | 23,643 |
| 2024-03-04 | $73.64 | $73.80 | $73.56 | $73.66 | $73.66 | 32,142 |
| 2024-03-01 | $73.45 | $73.88 | $73.34 | $73.78 | $73.78 | 29,742 |
| 2024-02-29 | $73.25 | $73.27 | $72.77 | $73.09 | $73.09 | 17,539 |
| 2024-02-28 | $72.95 | $73.02 | $72.79 | $72.79 | $72.79 | 16,016 |
| 2024-02-27 | $73.30 | $75.00 | $73.18 | $73.30 | $73.30 | 20,877 |
| 2024-02-26 | $73.38 | $73.38 | $73.02 | $73.24 | $73.24 | 49,457 |
| 2024-02-23 | $73.29 | $73.37 | $73.15 | $73.34 | $73.34 | 17,825 |
| 2024-02-22 | $73.03 | $73.87 | $72.82 | $73.87 | $73.87 | 24,272 |
| 2024-02-21 | $72.26 | $72.54 | $72.10 | $72.33 | $72.33 | 34,840 |
| 2024-02-20 | $72.57 | $72.59 | $72.17 | $72.37 | $72.37 | 14,041 |
| 2024-02-16 | $72.06 | $72.61 | $71.86 | $72.12 | $72.12 | 29,529 |
| 2024-02-15 | $71.34 | $72.01 | $71.34 | $72.01 | $72.01 | 12,020 |
| 2024-02-14 | $70.79 | $71.14 | $70.71 | $71.14 | $71.14 | 15,129 |
| 2024-02-13 | $70.86 | $70.86 | $70.05 | $70.24 | $70.24 | 18,606 |
| 2024-02-12 | $71.43 | $71.67 | $71.41 | $71.46 | $71.46 | 15,315 |
| 2024-02-09 | $71.36 | $71.38 | $71.00 | $71.30 | $71.30 | 12,971 |
| 2024-02-08 | $71.10 | $71.30 | $70.85 | $71.10 | $71.10 | 12,909 |
| 2024-02-07 | $71.39 | $71.39 | $71.07 | $71.11 | $71.11 | 24,880 |
| 2024-02-06 | $70.78 | $71.29 | $70.76 | $71.16 | $71.16 | 17,279 |
| 2024-02-05 | $71.01 | $71.01 | $70.32 | $70.79 | $70.79 | 16,641 |
| 2024-02-02 | $71.35 | $71.41 | $70.79 | $71.23 | $71.23 | 22,177 |
| 2024-02-01 | $71.26 | $71.78 | $71.21 | $71.67 | $71.67 | 19,516 |
| 2024-01-31 | $71.98 | $71.98 | $70.94 | $71.57 | $71.57 | 28,382 |
| 2024-01-30 | $71.53 | $71.71 | $71.21 | $71.47 | $71.47 | 17,484 |
| 2024-01-29 | $71.28 | $71.58 | $70.99 | $71.53 | $71.53 | 27,066 |
| 2024-01-26 | $71.20 | $71.22 | $71.01 | $71.15 | $71.15 | 28,211 |
| 2024-01-25 | $70.87 | $70.87 | $70.48 | $70.84 | $70.84 | 22,630 |
| 2024-01-24 | $71.18 | $71.18 | $70.53 | $70.53 | $70.53 | 30,119 |
| 2024-01-23 | $70.20 | $70.24 | $69.84 | $70.24 | $70.24 | 45,849 |
| 2024-01-22 | $70.45 | $70.48 | $69.95 | $70.26 | $70.26 | 74,084 |
| 2024-01-19 | $69.93 | $70.12 | $69.42 | $70.02 | $70.02 | 23,285 |
| 2024-01-18 | $69.75 | $69.88 | $69.42 | $69.80 | $69.80 | 27,426 |
| 2024-01-17 | $69.22 | $69.31 | $68.93 | $69.31 | $69.31 | 27,558 |
| 2024-01-16 | $70.50 | $70.50 | $69.91 | $70.04 | $70.04 | 25,682 |
| 2024-01-12 | $71.39 | $71.39 | $71.00 | $71.11 | $71.11 | 11,364 |
| 2024-01-11 | $71.02 | $71.02 | $70.30 | $70.80 | $70.80 | 24,154 |
| 2024-01-10 | $70.98 | $71.03 | $70.73 | $70.90 | $70.90 | 42,215 |
| 2024-01-09 | $70.69 | $70.69 | $70.37 | $70.42 | $70.42 | 69,259 |
| 2024-01-08 | $70.55 | $71.12 | $70.51 | $71.05 | $71.05 | 75,076 |
| 2024-01-05 | $70.37 | $70.89 | $70.24 | $70.33 | $70.33 | 41,503 |
| 2024-01-04 | $70.19 | $70.68 | $70.15 | $70.33 | $70.33 | 71,327 |
| 2024-01-03 | $70.03 | $71.63 | $69.81 | $70.18 | $70.18 | 66,133 |
| 2024-01-02 | $71.08 | $71.08 | $70.53 | $70.59 | $70.59 | 28,207 |
| 2023-12-29 | $71.56 | $71.67 | $71.28 | $71.47 | $71.47 | 32,141 |
| 2023-12-28 | $71.64 | $71.77 | $71.35 | $71.42 | $71.42 | 16,979 |
| 2023-12-27 | $71.28 | $71.63 | $71.22 | $71.52 | $71.52 | 22,578 |
| 2023-12-26 | $71.20 | $71.76 | $71.20 | $71.38 | $71.07 | 24,765 |
| 2023-12-22 | $71.28 | $71.86 | $71.05 | $71.05 | $71.05 | 22,140 |
| 2023-12-21 | $70.76 | $71.02 | $70.49 | $71.02 | $71.02 | 37,340 |
| 2023-12-20 | $70.78 | $70.78 | $69.81 | $69.81 | $69.81 | 35,431 |
| 2023-12-19 | $70.60 | $70.72 | $70.27 | $70.54 | $70.54 | 17,333 |
| 2023-12-18 | $70.16 | $70.16 | $69.86 | $70.00 | $70.00 | 55,543 |
| 2023-12-15 | $70.36 | $70.36 | $69.80 | $69.80 | $69.80 | 23,882 |
| 2023-12-14 | $70.37 | $70.73 | $70.15 | $70.53 | $70.53 | 13,789 |
| 2023-12-13 | $69.05 | $69.93 | $68.58 | $69.89 | $69.89 | 21,467 |
| 2023-12-12 | $69.03 | $69.03 | $68.52 | $68.81 | $68.81 | 35,470 |
| 2023-12-11 | $68.80 | $68.86 | $68.63 | $68.86 | $68.86 | 20,201 |
| 2023-12-08 | $68.35 | $68.68 | $68.35 | $68.65 | $68.65 | 9,544 |
| 2023-12-07 | $68.58 | $68.66 | $68.08 | $68.51 | $68.51 | 24,018 |
| 2023-12-06 | $68.60 | $68.78 | $68.10 | $68.17 | $68.17 | 23,278 |
| 2023-12-05 | $68.21 | $68.21 | $67.94 | $68.03 | $68.03 | 17,973 |
| 2023-12-04 | $68.47 | $68.47 | $68.03 | $68.20 | $68.20 | 17,756 |
| 2023-12-01 | $68.17 | $68.78 | $67.99 | $68.74 | $68.74 | 13,542 |
| 2023-11-30 | $68.11 | $68.50 | $67.85 | $68.50 | $68.50 | 29,094 |
| 2023-11-29 | $68.24 | $68.26 | $67.88 | $68.01 | $68.01 | 15,574 |
| 2023-11-28 | $68.10 | $68.13 | $67.48 | $67.92 | $67.92 | 102,989 |
| 2023-11-27 | $67.93 | $67.93 | $67.72 | $67.89 | $67.89 | 19,049 |
| 2023-11-24 | $67.95 | $68.11 | $67.95 | $68.06 | $68.06 | 4,944 |
| 2023-11-22 | $67.44 | $67.67 | $67.25 | $67.53 | $67.53 | 34,157 |
| 2023-11-21 | $67.73 | $67.73 | $67.36 | $67.42 | $67.42 | 11,401 |
| 2023-11-20 | $67.54 | $67.82 | $67.49 | $67.82 | $67.82 | 20,879 |
| 2023-11-17 | $67.28 | $67.51 | $67.20 | $67.41 | $67.41 | 17,760 |
| 2023-11-16 | $66.67 | $66.77 | $66.40 | $66.55 | $66.55 | 18,441 |
| 2023-11-15 | $67.01 | $67.01 | $66.67 | $66.69 | $66.69 | 11,823 |
| 2023-11-14 | $66.48 | $66.89 | $66.40 | $66.80 | $66.80 | 22,386 |
| 2023-11-13 | $64.92 | $65.29 | $64.77 | $65.19 | $65.19 | 23,618 |
| 2023-11-10 | $64.83 | $65.02 | $64.24 | $64.99 | $64.99 | 25,573 |
| 2023-11-09 | $65.50 | $65.50 | $64.69 | $64.70 | $64.70 | 38,229 |
| 2023-11-08 | $64.90 | $64.90 | $64.44 | $64.73 | $64.73 | 24,010 |
| 2023-11-07 | $64.83 | $64.95 | $64.64 | $64.78 | $64.78 | 14,528 |
| 2023-11-06 | $65.77 | $65.77 | $65.16 | $65.30 | $65.30 | 20,825 |
| 2023-11-03 | $65.80 | $66.44 | $65.35 | $65.60 | $65.60 | 16,206 |
| 2023-11-02 | $64.56 | $64.93 | $64.43 | $64.93 | $64.93 | 21,314 |
| 2023-11-01 | $63.14 | $63.51 | $62.50 | $63.44 | $63.44 | 10,225 |
| 2023-10-31 | $63.26 | $63.26 | $62.60 | $62.88 | $62.88 | 26,708 |
| 2023-10-30 | $62.67 | $62.77 | $62.37 | $62.75 | $62.75 | 18,065 |
| 2023-10-27 | $62.29 | $62.49 | $61.90 | $61.93 | $61.93 | 22,175 |
| 2023-10-26 | $62.47 | $62.61 | $62.06 | $62.25 | $62.25 | 18,692 |
| 2023-10-25 | $63.14 | $63.14 | $62.62 | $62.70 | $62.70 | 21,333 |
| 2023-10-24 | $62.94 | $63.33 | $62.81 | $63.07 | $63.07 | 50,848 |
| 2023-10-23 | $62.66 | $63.17 | $62.37 | $62.79 | $62.79 | 20,957 |
| 2023-10-20 | $63.16 | $63.16 | $62.78 | $62.78 | $62.78 | 16,813 |
| 2023-10-19 | $63.66 | $63.94 | $63.34 | $63.36 | $63.36 | 9,754 |
| 2023-10-18 | $64.50 | $64.50 | $63.85 | $63.94 | $63.94 | 19,916 |
| 2023-10-17 | $64.62 | $65.29 | $64.45 | $64.96 | $64.96 | 11,619 |
| 2023-10-16 | $64.86 | $64.99 | $64.53 | $64.97 | $64.97 | 21,145 |
| 2023-10-13 | $65.37 | $65.37 | $64.30 | $64.48 | $64.48 | 23,016 |
| 2023-10-12 | $65.73 | $65.73 | $64.66 | $64.92 | $64.92 | 12,988 |
| 2023-10-11 | $65.53 | $65.70 | $65.08 | $65.49 | $65.49 | 18,571 |
| 2023-10-10 | $64.98 | $65.44 | $64.96 | $65.27 | $65.27 | 101,671 |
| 2023-10-09 | $63.87 | $64.44 | $63.83 | $64.36 | $64.36 | 97,219 |
| 2023-10-06 | $63.46 | $64.48 | $63.15 | $64.36 | $64.36 | 8,087 |
| 2023-10-05 | $63.46 | $63.63 | $63.30 | $63.63 | $63.63 | 10,222 |
| 2023-10-04 | $63.18 | $63.18 | $62.61 | $63.04 | $63.04 | 20,914 |
| 2023-10-03 | $63.23 | $63.44 | $62.70 | $62.95 | $62.95 | 19,438 |
| 2023-10-02 | $66.18 | $66.18 | $63.57 | $63.76 | $63.76 | 14,046 |
| 2023-09-29 | $66.18 | $66.18 | $65.11 | $65.25 | $64.80 | 16,158 |
| 2023-09-28 | $64.95 | $65.65 | $64.95 | $65.41 | $64.95 | 10,490 |
| 2023-09-27 | $65.49 | $65.49 | $64.55 | $64.96 | $64.51 | 37,454 |
| 2023-09-26 | $65.45 | $65.50 | $65.04 | $65.05 | $64.60 | 6,562 |
| 2023-09-25 | $65.71 | $65.94 | $65.52 | $65.88 | $65.42 | 14,360 |
| 2023-09-22 | $66.52 | $66.63 | $66.13 | $66.18 | $65.72 | 11,700 |
| 2023-09-21 | $66.68 | $66.75 | $66.17 | $66.17 | $65.71 | 16,003 |
| 2023-09-20 | $67.83 | $68.05 | $67.26 | $67.26 | $66.79 | 15,865 |
| 2023-09-19 | $67.74 | $68.18 | $67.50 | $67.71 | $67.24 | 21,084 |
| 2023-09-18 | $67.98 | $67.98 | $67.14 | $67.48 | $67.01 | 20,889 |
| 2023-09-15 | $67.86 | $67.99 | $67.57 | $67.71 | $67.71 | 15,358 |
| 2023-09-14 | $67.30 | $67.83 | $67.30 | $67.78 | $67.78 | 24,263 |
| 2023-09-13 | $66.94 | $67.13 | $66.82 | $66.85 | $66.85 | 16,050 |
| 2023-09-12 | $66.93 | $67.14 | $66.76 | $67.01 | $67.01 | 10,641 |
| 2023-09-11 | $67.04 | $67.19 | $66.73 | $67.13 | $67.13 | 10,778 |
| 2023-09-08 | $66.49 | $66.61 | $66.30 | $66.37 | $66.37 | 17,152 |
| 2023-09-07 | $66.65 | $66.66 | $66.47 | $66.54 | $66.54 | 15,194 |
| 2023-09-06 | $67.15 | $67.15 | $66.53 | $66.70 | $66.70 | 19,695 |
| 2023-09-05 | $67.40 | $67.40 | $67.00 | $67.01 | $67.01 | 23,327 |
| 2023-09-01 | $68.02 | $68.02 | $67.29 | $67.46 | $67.46 | 9,065 |
| 2023-08-31 | $67.97 | $67.97 | $67.28 | $67.43 | $67.43 | 10,122 |
| 2023-08-30 | $67.79 | $67.89 | $67.57 | $67.64 | $67.64 | 7,980 |
| 2023-08-29 | $66.66 | $67.74 | $66.66 | $67.68 | $67.68 | 9,663 |
| 2023-08-28 | $66.64 | $66.96 | $66.54 | $66.82 | $66.82 | 32,111 |
| 2023-08-25 | $66.44 | $66.44 | $65.72 | $66.14 | $66.14 | 13,813 |
| 2023-08-24 | $66.22 | $66.35 | $65.77 | $65.77 | $65.77 | 17,085 |
| 2023-08-23 | $66.48 | $66.71 | $66.32 | $66.62 | $66.62 | 9,589 |
| 2023-08-22 | $66.53 | $66.53 | $65.86 | $65.91 | $65.91 | 19,281 |
| 2023-08-21 | $65.83 | $66.11 | $65.69 | $66.05 | $66.05 | 6,153 |
| 2023-08-18 | $65.41 | $65.86 | $65.33 | $65.78 | $65.78 | 21,593 |
| 2023-08-17 | $66.29 | $66.30 | $65.77 | $65.86 | $65.86 | 13,265 |
| 2023-08-16 | $66.80 | $66.80 | $66.29 | $66.29 | $66.29 | 14,630 |
| 2023-08-15 | $67.39 | $67.39 | $66.74 | $66.84 | $66.84 | 25,514 |
| 2023-08-14 | $67.68 | $67.82 | $67.25 | $67.67 | $67.67 | 47,951 |
| 2023-08-11 | $68.09 | $68.23 | $67.86 | $68.02 | $68.02 | 14,836 |
| 2023-08-10 | $69.19 | $69.31 | $68.46 | $68.46 | $68.46 | 14,848 |
| 2023-08-09 | $68.40 | $68.40 | $68.09 | $68.15 | $68.15 | 15,779 |
| 2023-08-08 | $67.61 | $68.19 | $67.60 | $68.15 | $68.15 | 11,718 |
| 2023-08-07 | $68.41 | $68.53 | $68.24 | $68.48 | $68.48 | 16,906 |
| 2023-08-04 | $68.11 | $68.61 | $67.89 | $67.89 | $67.89 | 6,070 |
| 2023-08-03 | $67.58 | $67.91 | $67.47 | $67.71 | $67.71 | 12,703 |
| 2023-08-02 | $68.49 | $68.53 | $67.93 | $68.04 | $68.04 | 16,603 |
| 2023-08-01 | $69.42 | $69.45 | $69.09 | $69.26 | $69.26 | 18,457 |
| 2023-07-31 | $70.23 | $70.38 | $70.10 | $70.16 | $70.16 | 10,504 |
| 2023-07-28 | $70.24 | $70.33 | $70.05 | $70.11 | $70.11 | 40,454 |
| 2023-07-27 | $70.41 | $70.41 | $69.58 | $69.61 | $69.61 | 25,166 |
| 2023-07-26 | $69.44 | $69.95 | $69.44 | $69.79 | $69.79 | 72,777 |
| 2023-07-25 | $69.52 | $69.87 | $69.52 | $69.82 | $69.82 | 15,491 |
| 2023-07-24 | $69.55 | $69.83 | $69.52 | $69.62 | $69.62 | 15,495 |
| 2023-07-21 | $69.94 | $69.94 | $69.69 | $69.78 | $69.78 | 8,566 |
| 2023-07-20 | $69.85 | $69.95 | $69.59 | $69.63 | $69.63 | 8,210 |
| 2023-07-19 | $69.98 | $70.11 | $69.85 | $69.95 | $69.95 | 9,610 |
| 2023-07-18 | $69.62 | $70.01 | $69.62 | $69.97 | $69.97 | 11,818 |
| 2023-07-17 | $69.22 | $69.60 | $69.20 | $69.50 | $69.50 | 12,640 |
| 2023-07-14 | $69.98 | $69.98 | $69.52 | $69.59 | $69.59 | 10,365 |
| 2023-07-13 | $69.74 | $69.98 | $69.74 | $69.94 | $69.94 | 9,885 |
| 2023-07-12 | $68.42 | $68.87 | $68.42 | $68.82 | $68.82 | 28,728 |
| 2023-07-11 | $67.33 | $67.63 | $67.12 | $67.60 | $67.60 | 21,724 |
| 2023-07-10 | $66.88 | $67.14 | $66.88 | $67.11 | $67.11 | 259,009 |
| 2023-07-07 | $66.74 | $67.27 | $66.73 | $66.95 | $66.95 | 13,461 |
| 2023-07-06 | $67.18 | $67.18 | $66.08 | $66.46 | $66.46 | 21,163 |
| 2023-07-05 | $68.18 | $68.18 | $67.58 | $67.64 | $67.64 | 18,013 |
| 2023-07-03 | $68.56 | $68.56 | $68.39 | $68.43 | $68.43 | 20,054 |
| 2023-06-30 | $68.87 | $69.26 | $68.87 | $69.17 | $68.40 | 13,911 |
| 2023-06-29 | $68.39 | $68.39 | $68.17 | $68.30 | $67.54 | 18,915 |
| 2023-06-28 | $68.33 | $68.53 | $68.29 | $68.39 | $67.63 | 17,302 |
| 2023-06-27 | $67.99 | $68.42 | $67.84 | $68.37 | $67.61 | 22,724 |
| 2023-06-26 | $67.75 | $67.89 | $67.72 | $67.82 | $67.06 | 9,926 |
| 2023-06-23 | $67.51 | $67.82 | $67.51 | $67.68 | $66.93 | 13,002 |
| 2023-06-22 | $68.67 | $68.78 | $68.60 | $68.78 | $68.78 | 14,318 |
| 2023-06-21 | $68.89 | $69.40 | $68.89 | $69.16 | $69.16 | 14,377 |
| 2023-06-20 | $69.36 | $69.36 | $68.86 | $69.02 | $69.02 | 7,485 |
| 2023-06-16 | $70.41 | $70.41 | $69.87 | $69.87 | $69.87 | 10,790 |
| 2023-06-15 | $69.34 | $70.07 | $69.26 | $70.00 | $70.00 | 9,684 |
| 2023-06-14 | $69.55 | $69.64 | $69.02 | $69.27 | $69.27 | 24,775 |
| 2023-06-13 | $69.11 | $69.18 | $68.95 | $68.99 | $68.99 | 9,969 |
| 2023-06-12 | $68.42 | $68.42 | $68.12 | $68.31 | $68.31 | 8,494 |
| 2023-06-09 | $68.34 | $68.34 | $67.99 | $68.04 | $68.04 | 9,882 |
| 2023-06-08 | $67.63 | $68.40 | $67.49 | $68.16 | $68.16 | 266,419 |
| 2023-06-07 | $67.68 | $67.68 | $67.28 | $67.33 | $67.33 | 39,976 |
| 2023-06-06 | $67.54 | $68.00 | $67.50 | $68.00 | $68.00 | 10,339 |
| 2023-06-05 | $67.56 | $67.61 | $67.33 | $67.37 | $67.37 | 9,182 |
| 2023-06-02 | $67.67 | $67.78 | $67.56 | $67.72 | $67.72 | 23,904 |
| 2023-06-01 | $66.17 | $66.85 | $66.17 | $66.74 | $66.74 | 9,895 |
| 2023-05-31 | $65.82 | $65.84 | $65.30 | $65.77 | $65.77 | 12,768 |
| 2023-05-30 | $66.97 | $66.97 | $66.31 | $66.42 | $66.42 | 11,365 |
| 2023-05-26 | $66.77 | $67.10 | $66.77 | $67.10 | $67.10 | 14,607 |
| 2023-05-25 | $66.53 | $66.53 | $66.22 | $66.44 | $66.44 | 6,681 |
| 2023-05-24 | $67.03 | $67.03 | $66.64 | $66.64 | $66.64 | 9,932 |
| 2023-05-23 | $67.99 | $68.06 | $67.61 | $67.61 | $67.61 | 6,253 |
| 2023-05-22 | $68.56 | $68.67 | $68.46 | $68.56 | $68.56 | 10,172 |
| 2023-05-19 | $68.39 | $68.62 | $68.39 | $68.52 | $68.52 | 8,552 |
| 2023-05-18 | $67.92 | $68.13 | $67.77 | $68.13 | $68.13 | 11,894 |
| 2023-05-17 | $68.18 | $68.31 | $67.78 | $68.29 | $68.29 | 9,638 |
| 2023-05-16 | $68.41 | $68.41 | $67.96 | $67.96 | $67.96 | 14,386 |
| 2023-05-15 | $68.36 | $68.70 | $68.27 | $68.63 | $68.63 | 10,902 |
| 2023-05-12 | $68.62 | $68.62 | $67.87 | $68.13 | $68.13 | 13,779 |
| 2023-05-11 | $67.96 | $68.20 | $67.78 | $68.18 | $68.18 | 6,821 |
| 2023-05-10 | $68.71 | $68.71 | $68.15 | $68.38 | $68.38 | 10,414 |
| 2023-05-09 | $68.31 | $68.61 | $68.25 | $68.54 | $68.54 | 7,011 |
| 2023-05-08 | $68.97 | $68.97 | $68.72 | $68.79 | $68.79 | 7,478 |
| 2023-05-05 | $68.10 | $68.79 | $68.10 | $68.72 | $68.72 | 13,433 |
| 2023-05-04 | $67.73 | $68.01 | $67.59 | $67.75 | $67.75 | 10,017 |
| 2023-05-03 | $67.94 | $68.26 | $67.85 | $67.88 | $67.88 | 14,271 |
| 2023-05-02 | $67.77 | $67.77 | $67.42 | $67.72 | $67.72 | 8,202 |
| 2023-05-01 | $68.72 | $69.01 | $68.38 | $68.42 | $68.42 | 6,664 |
| 2023-04-28 | $68.08 | $68.56 | $68.05 | $68.49 | $68.49 | 11,175 |
| 2023-04-27 | $68.15 | $68.56 | $68.01 | $68.54 | $68.54 | 15,951 |
| 2023-04-26 | $68.25 | $68.25 | $67.67 | $67.70 | $67.70 | 19,388 |
| 2023-04-25 | $68.52 | $68.52 | $67.78 | $67.78 | $67.78 | 8,537 |
| 2023-04-24 | $68.63 | $68.80 | $68.63 | $68.76 | $68.76 | 7,959 |
| 2023-04-21 | $68.45 | $68.58 | $68.13 | $68.58 | $68.58 | 7,129 |
| 2023-04-20 | $68.23 | $68.49 | $67.84 | $68.28 | $68.28 | 8,374 |
| 2023-04-19 | $68.21 | $68.39 | $68.21 | $68.30 | $68.30 | 6,050 |
| 2023-04-18 | $68.54 | $68.57 | $68.38 | $68.53 | $68.53 | 10,281 |
| 2023-04-17 | $68.18 | $68.22 | $67.98 | $68.18 | $68.18 | 13,952 |
| 2023-04-14 | $68.72 | $68.72 | $68.08 | $68.27 | $68.27 | 5,793 |
| 2023-04-13 | $68.20 | $68.56 | $68.20 | $68.56 | $68.56 | 9,241 |
| 2023-04-12 | $67.83 | $68.00 | $67.54 | $67.64 | $67.64 | 24,857 |
| 2023-04-11 | $67.18 | $67.29 | $67.12 | $67.25 | $67.25 | 19,657 |
| 2023-04-10 | $66.69 | $66.91 | $66.52 | $66.91 | $66.91 | 137,656 |
| 2023-04-06 | $66.82 | $67.20 | $66.76 | $67.01 | $67.01 | 12,472 |
| 2023-04-05 | $67.02 | $67.02 | $66.64 | $66.76 | $66.76 | 10,895 |
| 2023-04-04 | $67.24 | $67.42 | $67.05 | $67.23 | $67.23 | 25,217 |
| 2023-04-03 | $66.87 | $67.20 | $66.83 | $67.19 | $67.19 | 14,199 |
| 2023-03-31 | $67.02 | $67.23 | $67.00 | $67.10 | $66.57 | 9,060 |
| 2023-03-30 | $66.89 | $66.89 | $66.65 | $66.82 | $66.29 | 13,404 |
| 2023-03-29 | $65.93 | $66.10 | $65.86 | $66.03 | $65.51 | 7,410 |
| 2023-03-28 | $65.13 | $65.42 | $65.13 | $65.26 | $64.74 | 10,136 |
| 2023-03-27 | $65.01 | $65.25 | $64.90 | $65.15 | $64.63 | 16,474 |
| 2023-03-24 | $64.22 | $64.54 | $64.06 | $64.51 | $64.00 | 7,878 |
| 2023-03-23 | $65.29 | $65.53 | $64.51 | $64.76 | $64.24 | 14,373 |
| 2023-03-22 | $64.95 | $65.76 | $64.66 | $64.66 | $64.15 | 12,552 |
| 2023-03-21 | $64.69 | $64.87 | $64.68 | $64.87 | $64.35 | 6,663 |
| 2023-03-20 | $63.73 | $64.23 | $63.73 | $64.01 | $63.50 | 14,802 |
| 2023-03-17 | $63.25 | $63.25 | $62.79 | $63.06 | $62.56 | 22,748 |
| 2023-03-16 | $62.43 | $63.71 | $62.43 | $63.71 | $63.20 | 18,996 |
| 2023-03-15 | $62.41 | $62.81 | $62.18 | $62.79 | $62.29 | 18,989 |
| 2023-03-14 | $64.74 | $64.76 | $64.37 | $64.70 | $64.18 | 38,042 |
| 2023-03-13 | $63.88 | $64.46 | $63.68 | $63.99 | $63.48 | 28,847 |
| 2023-03-10 | $65.04 | $65.16 | $64.36 | $64.39 | $63.88 | 23,496 |
| 2023-03-09 | $65.81 | $65.92 | $65.06 | $65.10 | $64.58 | 30,528 |
| 2023-03-08 | $65.52 | $65.74 | $65.31 | $65.62 | $65.10 | 17,917 |
| 2023-03-07 | $66.37 | $66.37 | $65.34 | $65.37 | $64.85 | 120,681 |
| 2023-03-06 | $66.50 | $66.63 | $66.48 | $66.48 | $65.95 | 4,927 |
| 2023-03-03 | $66.05 | $66.64 | $66.05 | $66.64 | $66.11 | 11,414 |
| 2023-03-02 | $65.54 | $65.75 | $65.32 | $65.75 | $65.23 | 82,056 |
| 2023-03-01 | $65.78 | $65.78 | $65.44 | $65.58 | $65.06 | 23,464 |
| 2023-02-28 | $65.55 | $65.64 | $65.24 | $65.28 | $64.76 | 12,318 |
| 2023-02-27 | $65.68 | $65.91 | $65.61 | $65.74 | $65.22 | 43,302 |
| 2023-02-24 | $64.95 | $65.03 | $64.68 | $65.03 | $64.51 | 13,685 |
| 2023-02-23 | $66.07 | $66.08 | $65.55 | $66.08 | $65.56 | 15,525 |
| 2023-02-22 | $66.08 | $66.12 | $65.67 | $65.75 | $65.22 | 30,699 |
| 2023-02-21 | $66.57 | $66.63 | $66.15 | $66.15 | $65.62 | 9,105 |
| 2023-02-17 | $66.52 | $66.91 | $66.40 | $66.91 | $66.38 | 12,242 |
| 2023-02-16 | $66.51 | $67.12 | $66.51 | $66.81 | $66.28 | 16,746 |
| 2023-02-15 | $66.66 | $67.14 | $66.66 | $67.12 | $66.59 | 13,032 |
| 2023-02-14 | $67.09 | $67.76 | $66.99 | $67.52 | $66.98 | 7,750 |
| 2023-02-13 | $66.92 | $67.45 | $66.89 | $67.43 | $66.89 | 11,627 |
| 2023-02-10 | $66.73 | $66.82 | $66.55 | $66.82 | $66.82 | 30,329 |
| 2023-02-09 | $67.77 | $67.78 | $66.87 | $66.96 | $66.96 | 33,652 |
| 2023-02-08 | $67.12 | $67.12 | $66.79 | $66.79 | $66.79 | 18,539 |
| 2023-02-07 | $66.33 | $67.30 | $66.25 | $67.28 | $67.28 | 29,390 |
| 2023-02-06 | $66.71 | $66.76 | $66.51 | $66.65 | $66.65 | 11,669 |
| 2023-02-03 | $67.31 | $67.70 | $67.22 | $67.34 | $67.34 | 35,886 |
| 2023-02-02 | $68.14 | $68.14 | $67.73 | $67.87 | $67.87 | 46,178 |
| 2023-02-01 | $67.51 | $68.39 | $67.31 | $68.14 | $68.14 | 3,901,456 |
| 2023-01-31 | $67.08 | $67.63 | $66.93 | $67.63 | $67.63 | 10,680 |
| 2023-01-30 | $67.36 | $67.61 | $67.13 | $67.13 | $67.13 | 11,798 |
| 2023-01-27 | $67.41 | $67.76 | $67.36 | $67.62 | $67.62 | 8,419 |
| 2023-01-26 | $67.74 | $67.76 | $67.22 | $67.76 | $67.76 | 11,821 |
| 2023-01-25 | $67.17 | $67.72 | $67.00 | $67.72 | $67.72 | 55,134 |
| 2023-01-24 | $66.96 | $67.39 | $66.84 | $67.35 | $67.35 | 93,671 |
| 2023-01-23 | $66.87 | $67.34 | $66.87 | $67.31 | $67.31 | 15,472 |
| 2023-01-20 | $66.46 | $67.08 | $66.46 | $67.08 | $67.08 | 146,911 |
| 2023-01-19 | $66.37 | $66.52 | $66.06 | $66.42 | $66.42 | 8,254 |
| 2023-01-18 | $67.58 | $67.58 | $66.52 | $66.52 | $66.52 | 5,886 |
| 2023-01-17 | $66.87 | $66.88 | $66.60 | $66.75 | $66.75 | 6,966 |
| 2023-01-13 | $66.20 | $66.56 | $66.20 | $66.56 | $66.56 | 13,913 |
| 2023-01-12 | $65.47 | $66.28 | $65.25 | $66.16 | $66.16 | 6,550 |
| 2023-01-11 | $65.12 | $65.18 | $64.92 | $65.18 | $65.18 | 4,321 |
| 2023-01-10 | $64.65 | $64.78 | $64.51 | $64.76 | $64.76 | 89,880 |
| 2023-01-09 | $64.97 | $65.32 | $64.69 | $64.70 | $64.70 | 12,912 |
| 2023-01-06 | $63.65 | $64.44 | $63.65 | $64.40 | $64.40 | 6,102 |
| 2023-01-05 | $62.83 | $62.99 | $62.74 | $62.84 | $62.84 | 3,360 |
| 2023-01-04 | $63.48 | $63.67 | $63.24 | $63.49 | $63.49 | 8,170 |
| 2023-01-03 | $63.02 | $63.02 | $62.38 | $62.65 | $62.65 | 8,328 |
| 2022-12-30 | $62.49 | $62.67 | $62.14 | $62.30 | $62.30 | 8,734 |
| 2022-12-29 | $62.49 | $62.87 | $62.49 | $62.83 | $62.83 | 5,808 |
| 2022-12-28 | $62.55 | $62.55 | $61.89 | $61.90 | $61.90 | 8,137 |
| 2022-12-27 | $62.59 | $62.87 | $62.59 | $62.70 | $62.57 | 7,860 |
| 2022-12-23 | $62.20 | $62.57 | $62.14 | $62.57 | $62.44 | 16,596 |
| 2022-12-22 | $62.56 | $62.56 | $61.79 | $62.30 | $62.17 | 9,228 |
| 2022-12-21 | $62.66 | $62.88 | $62.66 | $62.84 | $62.72 | 10,790 |
| 2022-12-20 | $62.09 | $62.42 | $62.09 | $62.23 | $62.10 | 7,109 |
| 2022-12-19 | $62.16 | $62.21 | $61.90 | $61.90 | $61.77 | 4,721 |
| 2022-12-16 | $62.13 | $62.13 | $61.93 | $62.12 | $61.99 | 11,404 |
| 2022-12-15 | $62.93 | $62.93 | $62.41 | $62.64 | $62.51 | 6,305 |
| 2022-12-14 | $64.38 | $64.66 | $64.25 | $64.31 | $64.18 | 2,274 |
| 2022-12-13 | $65.22 | $65.22 | $64.16 | $64.39 | $64.25 | 6,479 |
| 2022-12-12 | $63.24 | $63.43 | $63.09 | $63.43 | $63.30 | 3,844 |
| 2022-12-09 | $63.58 | $63.69 | $63.28 | $63.28 | $63.15 | 1,654 |
| 2022-12-08 | $63.19 | $63.32 | $63.18 | $63.28 | $63.15 | 19,403 |
| 2022-12-07 | $63.20 | $63.25 | $62.91 | $63.07 | $62.94 | 16,541 |
| 2022-12-06 | $63.43 | $63.50 | $62.76 | $63.04 | $62.91 | 17,972 |
| 2022-12-05 | $64.11 | $64.20 | $63.31 | $63.41 | $63.28 | 6,623 |
| 2022-12-02 | $63.65 | $64.40 | $63.65 | $64.26 | $64.12 | 13,936 |
| 2022-12-01 | $64.22 | $64.38 | $64.20 | $64.32 | $64.19 | 5,264 |
| 2022-11-30 | $63.10 | $63.99 | $62.65 | $63.79 | $63.66 | 22,407 |
| 2022-11-29 | $62.60 | $62.71 | $62.52 | $62.64 | $62.51 | 8,496 |
| 2022-11-28 | $63.11 | $63.11 | $62.44 | $62.51 | $62.38 | 12,073 |
| 2022-11-25 | $63.20 | $63.42 | $63.20 | $63.28 | $63.15 | 1,197 |
| 2022-11-23 | $62.49 | $63.01 | $62.49 | $62.96 | $62.96 | 9,971 |
| 2022-11-22 | $61.90 | $62.35 | $61.90 | $62.35 | $62.35 | 8,280 |
| 2022-11-21 | $61.35 | $61.47 | $61.22 | $61.45 | $61.45 | 2,959 |
| 2022-11-18 | $61.85 | $61.94 | $61.69 | $61.86 | $61.86 | 3,589 |
| 2022-11-17 | $61.38 | $61.83 | $61.27 | $61.79 | $61.79 | 7,525 |
| 2022-11-16 | $62.05 | $62.06 | $61.74 | $61.91 | $61.91 | 13,943 |
| 2022-11-15 | $62.52 | $62.52 | $61.46 | $61.93 | $61.93 | 16,942 |
| 2022-11-14 | $61.82 | $62.07 | $61.59 | $61.59 | $61.59 | 3,788 |
| 2022-11-11 | $61.86 | $62.26 | $61.84 | $62.17 | $62.17 | 3,352 |
| 2022-11-10 | $60.20 | $61.03 | $60.20 | $61.03 | $61.03 | 4,860 |
| 2022-11-09 | $58.79 | $58.79 | $57.93 | $57.93 | $57.93 | 12,761 |
| 2022-11-08 | $59.05 | $59.15 | $58.40 | $58.90 | $58.90 | 19,039 |
| 2022-11-07 | $58.15 | $58.41 | $58.00 | $58.18 | $58.18 | 4,077 |
| 2022-11-04 | $57.41 | $58.12 | $57.36 | $58.04 | $58.04 | 36,126 |
| 2022-11-03 | $55.45 | $55.94 | $55.45 | $55.78 | $55.78 | 7,936 |
| 2022-11-02 | $57.15 | $57.67 | $56.27 | $56.27 | $56.27 | 68,137 |
| 2022-11-01 | $57.68 | $57.68 | $56.80 | $57.01 | $57.01 | 10,439 |
| 2022-10-31 | $56.44 | $56.63 | $56.44 | $56.53 | $56.53 | 40,580 |
| 2022-10-28 | $56.46 | $57.01 | $56.46 | $57.01 | $57.01 | 9,388 |
| 2022-10-27 | $56.84 | $57.07 | $56.51 | $56.51 | $56.51 | 13,940 |
| 2022-10-26 | $56.45 | $57.35 | $56.45 | $56.97 | $56.97 | 16,296 |
| 2022-10-25 | $55.62 | $56.43 | $55.62 | $56.41 | $56.41 | 12,293 |
| 2022-10-24 | $55.05 | $55.32 | $54.87 | $55.21 | $55.21 | 16,883 |
| 2022-10-21 | $53.78 | $55.17 | $53.78 | $55.17 | $55.17 | 11,960 |
| 2022-10-20 | $54.69 | $54.91 | $54.13 | $54.26 | $54.26 | 11,795 |
| 2022-10-19 | $54.44 | $54.49 | $54.11 | $54.34 | $54.34 | 7,160 |
| 2022-10-18 | $54.97 | $55.00 | $54.66 | $54.94 | $54.94 | 13,716 |
| 2022-10-17 | $54.46 | $54.82 | $54.46 | $54.62 | $54.62 | 9,275 |
| 2022-10-14 | $54.72 | $54.72 | $53.28 | $53.28 | $53.28 | 11,788 |
| 2022-10-13 | $52.04 | $54.25 | $51.99 | $54.18 | $54.18 | 5,855 |
| 2022-10-12 | $53.44 | $53.44 | $52.99 | $53.06 | $53.06 | 13,380 |
| 2022-10-11 | $53.47 | $53.97 | $53.17 | $53.19 | $53.19 | 14,284 |
| 2022-10-10 | $54.38 | $54.38 | $53.54 | $53.77 | $53.77 | 13,454 |
| 2022-10-07 | $54.74 | $54.74 | $54.05 | $54.10 | $54.10 | 14,686 |
| 2022-10-06 | $55.34 | $55.46 | $54.96 | $54.98 | $54.98 | 16,929 |
| 2022-10-05 | $55.71 | $56.31 | $55.43 | $55.96 | $55.96 | 18,078 |
| 2022-10-04 | $56.01 | $56.59 | $56.01 | $56.59 | $56.59 | 4,771 |
| 2022-10-03 | $53.72 | $54.55 | $53.68 | $54.38 | $54.38 | 8,067 |
| 2022-09-30 | $53.69 | $53.91 | $53.54 | $53.54 | $53.12 | 9,254 |
| 2022-09-29 | $53.70 | $53.90 | $53.36 | $53.88 | $53.46 | 34,431 |
| 2022-09-28 | $53.32 | $54.66 | $53.32 | $54.60 | $54.17 | 8,471 |
| 2022-09-27 | $53.81 | $53.94 | $53.02 | $53.26 | $52.84 | 15,221 |
| 2022-09-26 | $54.18 | $54.25 | $53.39 | $53.47 | $53.05 | 7,612 |
| 2022-09-23 | $55.01 | $55.01 | $53.96 | $54.34 | $54.34 | 18,921 |
| 2022-09-22 | $56.49 | $56.64 | $56.07 | $56.20 | $56.20 | 11,998 |
| 2022-09-21 | $57.05 | $57.19 | $56.39 | $56.39 | $56.39 | 15,176 |
| 2022-09-20 | $57.29 | $57.42 | $56.96 | $57.19 | $57.19 | 15,221 |
| 2022-09-19 | $58.00 | $58.19 | $57.87 | $58.14 | $58.14 | 5,640 |
| 2022-09-16 | $58.06 | $58.06 | $57.67 | $57.98 | $57.98 | 3,229 |
| 2022-09-15 | $58.50 | $58.81 | $58.28 | $58.37 | $58.37 | 11,700 |
| 2022-09-14 | $58.95 | $59.09 | $58.58 | $58.84 | $58.84 | 6,719 |
| 2022-09-13 | $59.58 | $59.65 | $58.66 | $58.66 | $58.66 | 9,669 |
| 2022-09-12 | $60.97 | $60.97 | $60.69 | $60.69 | $60.69 | 1,029 |
| 2022-09-09 | $59.60 | $59.91 | $59.60 | $59.91 | $59.91 | 4,694 |
| 2022-09-08 | $57.94 | $58.41 | $57.90 | $58.40 | $58.40 | 3,489 |
| 2022-09-07 | $57.41 | $58.28 | $57.41 | $58.28 | $58.28 | 7,477 |
| 2022-09-06 | $58.27 | $58.27 | $57.71 | $57.73 | $57.73 | 22,402 |
| 2022-09-02 | $58.79 | $59.19 | $58.01 | $58.01 | $58.01 | 9,160 |
| 2022-09-01 | $58.28 | $58.29 | $57.77 | $58.27 | $58.27 | 14,953 |
| 2022-08-31 | $59.42 | $59.58 | $59.03 | $59.05 | $59.05 | 23,098 |
| 2022-08-30 | $59.65 | $59.74 | $59.44 | $59.48 | $59.48 | 5,667 |
| 2022-08-29 | $60.02 | $60.21 | $59.98 | $60.08 | $60.08 | 8,403 |
| 2022-08-26 | $61.81 | $61.81 | $60.21 | $60.21 | $60.21 | 10,280 |
| 2022-08-25 | $61.28 | $61.73 | $61.17 | $61.73 | $61.73 | 20,644 |
| 2022-08-24 | $60.73 | $61.18 | $60.69 | $61.06 | $61.06 | 4,474 |
| 2022-08-23 | $60.75 | $61.37 | $60.75 | $60.98 | $60.98 | 7,672 |
| 2022-08-22 | $61.32 | $61.32 | $60.78 | $60.90 | $60.90 | 14,997 |
| 2022-08-19 | $62.18 | $62.18 | $61.77 | $61.88 | $61.88 | 16,085 |
| 2022-08-18 | $62.69 | $62.82 | $62.50 | $62.67 | $62.67 | 11,192 |
| 2022-08-17 | $62.79 | $63.20 | $62.62 | $62.91 | $62.91 | 17,514 |
| 2022-08-16 | $63.04 | $63.46 | $63.02 | $63.40 | $63.40 | 18,539 |
| 2022-08-15 | $63.15 | $63.32 | $63.06 | $63.27 | $63.27 | 12,781 |
| 2022-08-12 | $63.24 | $63.71 | $63.20 | $63.62 | $63.62 | 6,384 |
| 2022-08-11 | $63.48 | $63.67 | $63.16 | $63.16 | $63.16 | 16,707 |
| 2022-08-10 | $63.06 | $63.38 | $63.02 | $63.20 | $63.20 | 12,514 |
| 2022-08-09 | $61.85 | $62.08 | $61.74 | $61.79 | $61.79 | 161,114 |
| 2022-08-08 | $62.65 | $62.68 | $62.10 | $62.12 | $62.12 | 16,256 |
| 2022-08-05 | $61.66 | $62.00 | $61.59 | $61.99 | $61.99 | 6,356 |
| 2022-08-04 | $62.20 | $62.46 | $62.20 | $62.39 | $62.39 | 16,071 |
| 2022-08-03 | $61.92 | $62.20 | $61.74 | $62.06 | $62.06 | 12,039 |
| 2022-08-02 | $62.25 | $62.28 | $61.76 | $61.76 | $61.76 | 9,894 |
| 2022-08-01 | $62.79 | $62.98 | $62.49 | $62.59 | $62.59 | 4,702 |
| 2022-07-29 | $61.97 | $62.61 | $61.87 | $62.55 | $62.55 | 72,370 |
| 2022-07-28 | $61.26 | $61.94 | $61.23 | $61.93 | $61.93 | 10,888 |
| 2022-07-27 | $60.74 | $61.58 | $60.67 | $61.57 | $61.57 | 13,193 |
| 2022-07-26 | $60.61 | $60.63 | $60.22 | $60.24 | $60.24 | 19,348 |
| 2022-07-25 | $61.03 | $61.03 | $60.73 | $60.96 | $60.96 | 11,759 |
| 2022-07-22 | $60.98 | $60.98 | $60.29 | $60.43 | $60.43 | 15,479 |
| 2022-07-21 | $59.82 | $60.65 | $59.82 | $60.65 | $60.65 | 8,079 |
| 2022-07-20 | $60.19 | $60.35 | $59.81 | $60.02 | $60.02 | 13,228 |
| 2022-07-19 | $59.93 | $60.39 | $59.87 | $60.39 | $60.39 | 23,998 |
| 2022-07-18 | $59.33 | $59.51 | $58.82 | $58.83 | $58.83 | 8,512 |
| 2022-07-15 | $58.10 | $58.54 | $58.10 | $58.54 | $58.54 | 11,041 |
| 2022-07-14 | $57.24 | $57.64 | $56.78 | $57.59 | $57.59 | 43,811 |
| 2022-07-13 | $57.99 | $58.82 | $57.80 | $58.53 | $58.53 | 21,796 |
| 2022-07-12 | $58.69 | $59.03 | $58.59 | $58.59 | $58.59 | 30,855 |
| 2022-07-11 | $58.79 | $59.01 | $58.62 | $58.62 | $58.62 | 11,739 |
| 2022-07-08 | $59.32 | $59.64 | $59.11 | $59.51 | $59.51 | 3,644 |
| 2022-07-07 | $59.10 | $59.51 | $59.10 | $59.51 | $59.51 | 5,057 |
| 2022-07-06 | $58.51 | $58.64 | $58.14 | $58.58 | $58.58 | 47,011 |
| 2022-07-05 | $58.15 | $58.61 | $57.80 | $58.61 | $58.61 | 32,402 |
| 2022-07-01 | $59.00 | $59.83 | $58.86 | $59.83 | $59.83 | 27,901 |
| 2022-06-30 | $59.88 | $60.55 | $59.63 | $60.49 | $59.71 | 14,390 |
| 2022-06-29 | $61.23 | $61.25 | $60.89 | $60.89 | $60.10 | 4,494 |
| 2022-06-28 | $61.96 | $62.07 | $61.10 | $61.13 | $60.34 | 36,631 |
| 2022-06-27 | $61.83 | $61.83 | $61.45 | $61.45 | $60.65 | 8,900 |
| 2022-06-24 | $60.65 | $61.55 | $60.62 | $61.55 | $60.75 | 12,454 |
| 2022-06-23 | $59.90 | $59.98 | $59.38 | $59.82 | $59.04 | 8,739 |
| 2022-06-22 | $59.84 | $60.36 | $59.81 | $60.09 | $59.31 | 11,980 |
| 2022-06-21 | $60.53 | $60.76 | $60.49 | $60.49 | $59.71 | 11,761 |
| 2022-06-17 | $59.69 | $59.99 | $59.32 | $59.47 | $58.70 | 16,059 |
| 2022-06-16 | $58.41 | $60.20 | $58.41 | $59.80 | $59.02 | 32,573 |
| 2022-06-15 | $60.79 | $61.35 | $60.49 | $61.16 | $60.37 | 6,723 |
| 2022-06-14 | $60.49 | $60.74 | $59.61 | $60.04 | $59.26 | 36,799 |
| 2022-06-13 | $60.81 | $61.23 | $60.70 | $60.82 | $60.03 | 13,292 |
| 2022-06-10 | $63.19 | $63.19 | $62.74 | $62.81 | $62.00 | 25,173 |
| 2022-06-09 | $65.29 | $65.38 | $64.34 | $64.35 | $63.52 | 7,238 |
| 2022-06-08 | $65.89 | $66.07 | $65.68 | $65.73 | $64.88 | 6,513 |
| 2022-06-07 | $66.32 | $66.54 | $66.32 | $66.52 | $65.66 | 4,448 |
| 2022-06-06 | $66.71 | $66.78 | $66.26 | $66.35 | $65.49 | 10,060 |
| 2022-06-03 | $66.21 | $66.21 | $66.02 | $66.02 | $65.16 | 1,904 |
| 2022-06-02 | $66.11 | $66.95 | $66.11 | $66.95 | $66.08 | 16,789 |
| 2022-06-01 | $66.70 | $66.70 | $65.47 | $65.78 | $64.93 | 3,716 |
| 2022-05-31 | $66.30 | $66.67 | $66.30 | $66.31 | $65.45 | 2,001 |
| 2022-05-27 | $66.24 | $66.57 | $66.24 | $66.57 | $65.71 | 4,668 |
| 2022-05-26 | $65.18 | $65.85 | $65.18 | $65.82 | $64.97 | 3,758 |
| 2022-05-25 | $64.80 | $65.28 | $64.78 | $65.11 | $64.27 | 8,172 |
| 2022-05-24 | $64.93 | $65.23 | $64.59 | $65.03 | $64.19 | 14,881 |
| 2022-05-23 | $64.73 | $65.29 | $64.73 | $65.21 | $64.36 | 22,300 |
| 2022-05-20 | $64.16 | $64.20 | $63.37 | $64.09 | $63.26 | 10,389 |
| 2022-05-19 | $63.03 | $63.94 | $63.03 | $63.66 | $62.83 | 98,525 |
| 2022-05-18 | $64.09 | $64.09 | $63.10 | $63.11 | $62.29 | 34,507 |
| 2022-05-17 | $64.49 | $64.61 | $64.29 | $64.61 | $63.77 | 6,367 |
| 2022-05-16 | $63.27 | $63.76 | $63.27 | $63.51 | $62.69 | 8,478 |
| 2022-05-13 | $62.59 | $63.30 | $62.59 | $63.30 | $62.48 | 2,499 |
| 2022-05-12 | $61.56 | $62.00 | $61.23 | $61.65 | $60.85 | 8,777 |
| 2022-05-11 | $62.72 | $63.13 | $61.81 | $61.81 | $61.01 | 10,246 |
| 2022-05-10 | $62.88 | $62.88 | $61.81 | $62.22 | $61.41 | 8,622 |
| 2022-05-09 | $62.42 | $62.52 | $61.83 | $61.87 | $61.07 | 8,768 |
| 2022-05-06 | $63.84 | $64.00 | $63.50 | $63.83 | $63.01 | 14,358 |
| 2022-05-05 | $64.86 | $64.86 | $64.06 | $64.41 | $63.57 | 5,219 |
| 2022-05-04 | $65.47 | $66.48 | $64.97 | $66.48 | $65.62 | 6,086 |
| 2022-05-03 | $65.22 | $65.45 | $65.22 | $65.45 | $64.60 | 1,827 |
| 2022-05-02 | $64.56 | $64.84 | $64.21 | $64.84 | $64.00 | 5,259 |
| 2022-04-29 | $66.11 | $66.11 | $65.03 | $65.03 | $64.19 | 3,050 |
| 2022-04-28 | $65.64 | $65.91 | $65.05 | $65.82 | $64.97 | 1,969 |
| 2022-04-27 | $64.83 | $65.33 | $64.83 | $64.97 | $64.13 | 13,501 |
| 2022-04-26 | $65.83 | $65.83 | $64.64 | $64.64 | $63.80 | 22,205 |
| 2022-04-25 | $66.10 | $66.46 | $65.63 | $66.46 | $65.60 | 9,412 |
| 2022-04-22 | $67.49 | $67.49 | $66.82 | $66.82 | $65.95 | 1,966 |
| 2022-04-21 | $68.41 | $68.41 | $67.99 | $67.99 | $67.11 | 2,120 |
| 2022-04-20 | $68.89 | $69.06 | $68.79 | $68.89 | $67.99 | 3,267 |
| 2022-04-19 | $67.68 | $68.35 | $67.68 | $68.35 | $67.46 | 7,118 |
| 2022-04-18 | $68.11 | $68.28 | $68.00 | $68.06 | $67.18 | 9,479 |
| 2022-04-14 | $68.86 | $68.88 | $68.43 | $68.43 | $67.55 | 12,253 |
| 2022-04-13 | $68.02 | $68.68 | $68.02 | $68.65 | $67.76 | 15,169 |
| 2022-04-12 | $68.54 | $68.67 | $67.86 | $67.88 | $67.00 | 6,209 |
| 2022-04-11 | $68.87 | $68.87 | $68.42 | $68.42 | $67.53 | 1,719 |
| 2022-04-08 | $68.84 | $69.44 | $68.84 | $69.13 | $68.23 | 5,837 |
| 2022-04-07 | $68.85 | $69.27 | $68.84 | $69.17 | $68.27 | 9,070 |
| 2022-04-06 | $68.92 | $69.22 | $68.71 | $69.05 | $68.15 | 6,007 |
| 2022-04-05 | $70.39 | $70.39 | $69.85 | $69.85 | $68.95 | 5,468 |
| 2022-04-04 | $70.48 | $70.73 | $70.48 | $70.69 | $69.77 | 55,187 |
| 2022-04-01 | $70.24 | $70.39 | $69.91 | $70.39 | $69.48 | 94,668 |
| 2022-03-31 | $70.99 | $71.00 | $70.27 | $70.27 | $68.86 | 6,514 |
| 2022-03-30 | $71.53 | $71.63 | $71.31 | $71.31 | $69.88 | 3,170 |
| 2022-03-29 | $71.57 | $71.57 | $71.09 | $71.57 | $70.13 | 3,365 |
| 2022-03-28 | $69.80 | $70.29 | $69.68 | $70.29 | $68.88 | 110,665 |
| 2022-03-25 | $70.40 | $70.50 | $70.06 | $70.50 | $69.08 | 10,648 |
| 2022-03-24 | $70.13 | $70.35 | $70.13 | $70.35 | $68.94 | 2,653 |
| 2022-03-23 | $70.19 | $70.19 | $69.81 | $69.81 | $68.42 | 3,460 |
| 2022-03-22 | $70.58 | $70.72 | $70.57 | $70.72 | $69.30 | 6,769 |
| 2022-03-21 | $70.19 | $70.19 | $69.94 | $69.98 | $68.57 | 2,422 |
| 2022-03-18 | $69.11 | $70.28 | $69.11 | $70.28 | $68.87 | 23,346 |
| 2022-03-17 | $69.07 | $69.74 | $69.07 | $69.55 | $68.15 | 13,508 |
| 2022-03-16 | $68.24 | $68.97 | $68.18 | $68.97 | $67.59 | 11,616 |
| 2022-03-15 | $66.46 | $66.79 | $66.21 | $66.79 | $65.45 | 11,302 |
| 2022-03-14 | $66.69 | $66.96 | $66.07 | $66.21 | $64.89 | 9,219 |
| 2022-03-11 | $66.97 | $67.02 | $65.81 | $65.81 | $64.49 | 7,707 |
| 2022-03-10 | $66.27 | $66.55 | $66.04 | $66.34 | $65.01 | 13,271 |
| 2022-03-09 | $66.17 | $67.38 | $66.17 | $67.10 | $65.75 | 19,213 |
| 2022-03-08 | $64.66 | $65.63 | $64.01 | $64.57 | $63.28 | 12,081 |
| 2022-03-07 | $65.73 | $65.73 | $64.06 | $64.30 | $63.01 | 7,414 |
| 2022-03-04 | $66.07 | $66.25 | $65.67 | $66.11 | $64.78 | 9,905 |
| 2022-03-03 | $68.86 | $68.88 | $67.80 | $67.90 | $66.54 | 10,835 |
| 2022-03-02 | $68.65 | $69.12 | $68.53 | $69.09 | $67.70 | 11,206 |
| 2022-03-01 | $69.30 | $69.48 | $67.85 | $68.19 | $66.82 | 7,600 |
| 2022-02-28 | $69.52 | $69.63 | $69.46 | $69.59 | $68.19 | 87,995 |
| 2022-02-25 | $69.79 | $70.75 | $69.79 | $70.75 | $69.33 | 7,943 |
| 2022-02-24 | $67.38 | $68.87 | $67.38 | $68.87 | $67.49 | 8,446 |
| 2022-02-23 | $71.19 | $71.19 | $69.89 | $69.89 | $68.49 | 12,615 |
| 2022-02-22 | $70.65 | $70.99 | $70.26 | $70.42 | $69.01 | 67,742 |
| 2022-02-18 | $71.39 | $71.50 | $71.02 | $71.24 | $69.81 | 162,062 |
| 2022-02-17 | $72.28 | $72.28 | $71.71 | $71.71 | $70.28 | 5,714 |
| 2022-02-16 | $72.46 | $72.78 | $72.39 | $72.72 | $71.26 | 3,577 |
| 2022-02-15 | $72.16 | $72.49 | $72.16 | $72.49 | $71.04 | 1,684 |
| 2022-02-14 | $71.17 | $71.50 | $71.17 | $71.38 | $69.95 | 4,352 |
| 2022-02-11 | $72.72 | $72.72 | $71.77 | $71.85 | $70.41 | 1,434 |
| 2022-02-10 | $72.74 | $72.99 | $72.70 | $72.78 | $71.32 | 7,058 |
| 2022-02-09 | $73.57 | $73.71 | $73.50 | $73.65 | $72.17 | 4,909 |
| 2022-02-08 | $72.40 | $72.66 | $72.40 | $72.66 | $71.20 | 8,639 |
| 2022-02-07 | $72.20 | $72.60 | $72.20 | $72.26 | $70.81 | 1,542 |
| 2022-02-04 | $71.69 | $72.30 | $71.69 | $72.07 | $70.62 | 2,728 |
| 2022-02-03 | $72.19 | $72.67 | $72.00 | $72.00 | $70.55 | 1,741 |
| 2022-02-02 | $73.01 | $73.09 | $72.79 | $73.02 | $71.56 | 2,480 |
| 2022-02-01 | $72.10 | $72.47 | $72.05 | $72.47 | $71.02 | 32,329 |
| 2022-01-31 | $70.76 | $71.84 | $70.76 | $71.82 | $70.38 | 7,885 |
| 2022-01-28 | $70.04 | $70.62 | $69.66 | $70.62 | $69.21 | 3,556 |
| 2022-01-27 | $71.27 | $71.27 | $70.44 | $70.50 | $69.09 | 1,555 |
| 2022-01-26 | $71.79 | $71.80 | $70.69 | $70.90 | $69.48 | 14,118 |
| 2022-01-25 | $70.64 | $71.60 | $70.58 | $71.18 | $69.75 | 3,897 |
| 2022-01-24 | $70.87 | $71.39 | $70.30 | $71.39 | $69.95 | 12,001 |
| 2022-01-21 | $73.03 | $73.07 | $72.28 | $72.28 | $70.83 | 4,266 |
| 2022-01-20 | $73.99 | $74.26 | $73.26 | $73.26 | $71.79 | 3,998 |
| 2022-01-19 | $74.08 | $74.22 | $73.63 | $73.63 | $72.16 | 5,776 |
| 2022-01-18 | $74.00 | $74.14 | $73.72 | $73.72 | $72.24 | 5,487 |
| 2022-01-14 | $74.64 | $74.88 | $74.37 | $74.73 | $73.24 | 4,084 |
| 2022-01-13 | $75.65 | $75.65 | $74.82 | $74.82 | $73.32 | 5,871 |
| 2022-01-12 | $75.02 | $75.36 | $75.02 | $75.36 | $73.84 | 7,557 |
| 2022-01-11 | $73.89 | $74.62 | $73.89 | $74.62 | $73.13 | 5,719 |
| 2022-01-10 | $73.47 | $73.74 | $73.18 | $73.74 | $72.27 | 3,089 |
| 2022-01-07 | $74.12 | $74.43 | $73.98 | $74.43 | $72.93 | 13,610 |
| 2022-01-06 | $74.22 | $74.47 | $73.95 | $74.06 | $72.58 | 8,710 |
| 2022-01-05 | $75.42 | $75.47 | $74.51 | $74.51 | $73.02 | 9,278 |
| 2022-01-04 | $75.07 | $75.10 | $75.07 | $75.08 | $73.57 | 746 |
| 2022-01-03 | $74.73 | $74.73 | $74.52 | $74.69 | $73.20 | 11,694 |
| 2021-12-31 | $74.59 | $74.59 | $74.34 | $74.34 | $72.85 | 1,639 |
| 2021-12-30 | $74.56 | $74.63 | $74.30 | $74.30 | $72.81 | 8,530 |
| 2021-12-29 | $74.42 | $74.60 | $74.37 | $74.56 | $73.06 | 11,431 |
| 2021-12-28 | $75.18 | $75.18 | $74.96 | $74.97 | $73.07 | 5,886 |
| 2021-12-27 | $74.48 | $74.92 | $74.48 | $74.90 | $73.00 | 2,863 |
| 2021-12-23 | $73.94 | $74.35 | $73.94 | $74.35 | $72.47 | 6,462 |
| 2021-12-22 | $73.22 | $73.88 | $73.21 | $73.88 | $72.01 | 3,776 |
| 2021-12-21 | $72.67 | $73.11 | $72.64 | $73.11 | $71.26 | 2,512 |
| 2021-12-20 | $72.07 | $72.27 | $71.85 | $72.27 | $70.44 | 16,931 |
| 2021-12-17 | $72.98 | $73.11 | $72.54 | $72.54 | $70.71 | 41,019 |
| 2021-12-16 | $73.93 | $73.93 | $73.40 | $73.60 | $71.74 | 7,366 |
| 2021-12-15 | $72.73 | $73.39 | $72.57 | $73.37 | $71.51 | 4,280 |
| 2021-12-14 | $72.62 | $72.83 | $72.30 | $72.42 | $70.58 | 17,160 |
| 2021-12-13 | $73.31 | $73.31 | $72.85 | $72.85 | $71.01 | 6,793 |
| 2021-12-10 | $73.43 | $73.61 | $73.40 | $73.61 | $71.74 | 15,181 |
| 2021-12-09 | $73.62 | $73.62 | $73.47 | $73.49 | $71.63 | 3,189 |
| 2021-12-08 | $74.08 | $74.17 | $73.93 | $74.16 | $72.28 | 12,334 |
| 2021-12-07 | $73.43 | $73.96 | $73.43 | $73.92 | $72.04 | 6,059 |
| 2021-12-06 | $72.00 | $72.43 | $72.00 | $72.43 | $70.60 | 8,258 |
| 2021-12-03 | $71.70 | $71.72 | $71.47 | $71.72 | $69.90 | 10,193 |
| 2021-12-02 | $71.53 | $72.16 | $71.52 | $71.93 | $70.10 | 15,158 |
| 2021-12-01 | $72.46 | $72.62 | $71.21 | $71.21 | $69.41 | 2,339 |
| 2021-11-30 | $72.06 | $72.17 | $70.98 | $71.49 | $69.67 | 20,624 |
| 2021-11-29 | $72.48 | $72.48 | $72.09 | $72.23 | $70.40 | 41,638 |
| 2021-11-26 | $72.47 | $72.47 | $71.79 | $71.88 | $70.06 | 5,178 |
| 2021-11-24 | $73.48 | $73.86 | $73.29 | $73.86 | $71.99 | 5,094 |
| 2021-11-23 | $74.20 | $74.41 | $74.00 | $74.27 | $72.39 | 16,107 |
| 2021-11-22 | $74.75 | $74.87 | $74.34 | $74.34 | $72.45 | 4,943 |
| 2021-11-19 | $74.99 | $74.99 | $74.77 | $74.77 | $72.87 | 3,652 |
| 2021-11-18 | $75.31 | $75.40 | $75.31 | $75.40 | $73.49 | 1,469 |
| 2021-11-17 | $75.32 | $75.32 | $75.26 | $75.32 | $73.41 | 2,649 |
| 2021-11-16 | $75.57 | $75.61 | $75.45 | $75.45 | $73.53 | 6,311 |
| 2021-11-15 | $75.93 | $75.93 | $75.58 | $75.58 | $73.66 | 3,037 |
| 2021-11-12 | $75.52 | $75.73 | $75.44 | $75.73 | $73.81 | 4,387 |
| 2021-11-11 | $75.33 | $75.45 | $75.25 | $75.25 | $73.34 | 2,105 |
| 2021-11-10 | $75.31 | $75.31 | $75.04 | $75.05 | $73.15 | 1,228 |
| 2021-11-09 | $76.14 | $76.14 | $75.82 | $75.96 | $74.03 | 28,653 |
| 2021-11-08 | $76.19 | $76.19 | $76.05 | $76.10 | $74.17 | 5,238 |
| 2021-11-05 | $75.96 | $76.00 | $75.84 | $76.00 | $74.07 | 1,544 |
| 2021-11-04 | $75.82 | $75.87 | $75.64 | $75.87 | $73.95 | 3,895 |
| 2021-11-03 | $75.42 | $75.98 | $75.37 | $75.98 | $74.06 | 5,650 |
| 2021-11-02 | $75.46 | $75.46 | $75.38 | $75.38 | $73.47 | 21,137 |
| 2021-11-01 | $75.24 | $75.57 | $75.20 | $75.57 | $73.65 | 9,491 |
| 2021-10-29 | $74.71 | $74.86 | $74.71 | $74.86 | $72.96 | 3,749 |
| 2021-10-28 | $74.78 | $75.30 | $74.78 | $75.23 | $73.32 | 371,770 |
| 2021-10-27 | $74.79 | $74.90 | $74.52 | $74.52 | $72.63 | 52,974 |
| 2021-10-26 | $75.14 | $75.14 | $74.86 | $74.86 | $72.96 | 217 |
| 2021-10-25 | $74.71 | $74.78 | $74.52 | $74.71 | $72.82 | 1,662 |
| 2021-10-22 | $74.90 | $74.90 | $74.75 | $74.84 | $72.94 | 567 |
| 2021-10-21 | $74.52 | $74.52 | $74.42 | $74.42 | $72.53 | 492 |
| 2021-10-20 | $74.64 | $74.80 | $74.64 | $74.80 | $72.90 | 1,538 |
| 2021-10-19 | $74.50 | $74.57 | $74.49 | $74.53 | $72.64 | 15,590 |
| 2021-10-18 | $73.90 | $74.09 | $73.90 | $74.06 | $72.18 | 632 |
| 2021-10-15 | $74.34 | $74.34 | $74.33 | $74.33 | $72.45 | 425 |
| 2021-10-14 | $73.57 | $73.73 | $73.57 | $73.72 | $71.86 | 1,202 |
| 2021-10-13 | $72.91 | $72.91 | $72.91 | $72.91 | $71.07 | 141 |
| 2021-10-12 | $72.48 | $72.48 | $72.28 | $72.28 | $70.45 | 2,215 |
| 2021-10-11 | $72.43 | $72.44 | $72.25 | $72.25 | $70.42 | 1,403 |
| 2021-10-08 | $72.50 | $72.54 | $72.37 | $72.37 | $70.54 | 11,541 |
| 2021-10-07 | $72.16 | $72.51 | $72.16 | $72.36 | $70.53 | 1,949 |
| 2021-10-06 | $71.05 | $71.77 | $71.05 | $71.77 | $69.95 | 1,027 |
| 2021-10-05 | $72.24 | $72.36 | $72.19 | $72.19 | $70.36 | 790 |
| 2021-10-04 | $71.57 | $71.71 | $71.57 | $71.71 | $69.89 | 985 |
| 2021-10-01 | $72.17 | $72.32 | $71.64 | $72.32 | $70.49 | 830 |
| 2021-09-30 | $72.66 | $72.66 | $72.63 | $72.63 | $70.24 | 3,291 |
| 2021-09-29 | $72.97 | $72.99 | $72.94 | $72.94 | $70.54 | 682 |
| 2021-09-28 | $72.95 | $73.24 | $72.95 | $73.02 | $70.62 | 1,730 |
| 2021-09-27 | $74.78 | $74.78 | $74.65 | $74.68 | $72.22 | 1,250 |
| 2021-09-24 | $74.77 | $74.79 | $74.72 | $74.72 | $72.27 | 3,028 |
| 2021-09-23 | $75.15 | $75.43 | $75.15 | $75.36 | $72.88 | 2,460 |
| 2021-09-22 | $74.43 | $74.85 | $74.43 | $74.53 | $72.08 | 4,080 |
| 2021-09-21 | $74.43 | $74.43 | $74.16 | $74.16 | $71.72 | 1,964 |
| 2021-09-20 | $72.82 | $73.35 | $72.82 | $73.35 | $70.94 | 8,767 |
| 2021-09-17 | $74.87 | $74.87 | $74.80 | $74.82 | $72.36 | 1,324 |
| 2021-09-16 | $75.73 | $75.84 | $75.49 | $75.84 | $73.35 | 1,169 |
| 2021-09-15 | $75.66 | $75.98 | $75.57 | $75.98 | $73.48 | 1,339 |
| 2021-09-14 | $75.98 | $75.98 | $75.73 | $75.73 | $73.24 | 8,205 |
| 2021-09-13 | $75.91 | $76.00 | $75.90 | $76.00 | $73.50 | 871 |
| 2021-09-10 | $75.85 | $75.90 | $75.47 | $75.47 | $72.99 | 2,741 |
| 2021-09-09 | $75.92 | $75.96 | $75.69 | $75.69 | $73.20 | 13,650 |
| 2021-09-08 | $76.10 | $76.10 | $75.73 | $75.76 | $73.27 | 751 |
| 2021-09-07 | $76.39 | $76.39 | $76.32 | $76.32 | $73.81 | 1,142 |
| 2021-09-03 | $76.32 | $76.43 | $76.32 | $76.37 | $73.86 | 1,484 |
| 2021-09-02 | $75.95 | $75.95 | $75.95 | $75.95 | $73.45 | 59 |
| 2021-09-01 | $75.58 | $75.83 | $75.58 | $75.64 | $73.15 | 1,213 |
| 2021-08-31 | $75.06 | $75.06 | $75.00 | $75.00 | $72.53 | 768 |
| 2021-08-30 | $75.12 | $75.12 | $75.06 | $75.06 | $72.59 | 866 |
| 2021-08-27 | $74.44 | $75.15 | $74.44 | $75.08 | $72.61 | 7,283 |
| 2021-08-26 | $74.39 | $74.39 | $74.32 | $74.37 | $71.92 | 561 |
| 2021-08-25 | $74.76 | $74.85 | $74.76 | $74.85 | $72.39 | 354 |
| 2021-08-24 | $74.76 | $74.86 | $74.74 | $74.81 | $72.35 | 1,074 |
| 2021-08-23 | $74.31 | $74.64 | $74.31 | $74.58 | $72.13 | 842 |
| 2021-08-20 | $73.75 | $73.80 | $73.75 | $73.80 | $71.37 | 697 |
| 2021-08-19 | $73.53 | $73.53 | $73.53 | $73.53 | $71.11 | 55 |
| 2021-08-18 | $74.63 | $74.63 | $74.36 | $74.36 | $71.92 | 460 |
| 2021-08-17 | $74.66 | $74.79 | $74.57 | $74.67 | $72.21 | 1,455 |
| 2021-08-16 | $75.28 | $75.32 | $75.28 | $75.32 | $72.84 | 1,422 |
| 2021-08-13 | $75.55 | $75.74 | $75.55 | $75.70 | $73.21 | 1,788 |
| 2021-08-12 | $75.29 | $75.31 | $75.20 | $75.31 | $72.83 | 718 |
| 2021-08-11 | $75.41 | $75.41 | $75.37 | $75.39 | $72.91 | 327 |
| 2021-08-10 | $74.79 | $74.84 | $74.78 | $74.84 | $72.38 | 480 |
| 2021-08-09 | $74.77 | $74.77 | $74.67 | $74.67 | $72.21 | 837 |
| 2021-08-06 | $74.70 | $74.71 | $74.70 | $74.70 | $72.24 | 864 |
| 2021-08-05 | $75.03 | $75.03 | $74.93 | $74.93 | $72.47 | 11,465 |
| 2021-08-04 | $74.69 | $74.69 | $74.60 | $74.60 | $72.15 | 12,148 |
| 2021-08-03 | $74.36 | $74.75 | $74.36 | $74.75 | $72.29 | 527 |
| 2021-08-02 | $74.61 | $74.61 | $74.23 | $74.23 | $71.79 | 359 |
| 2021-07-30 | $74.14 | $74.14 | $73.90 | $73.90 | $71.46 | 612 |
| 2021-07-29 | $74.46 | $74.51 | $74.37 | $74.39 | $71.95 | 1,730 |
| 2021-07-28 | $73.53 | $73.87 | $73.53 | $73.84 | $71.41 | 1,228 |
| 2021-07-27 | $73.26 | $73.48 | $73.23 | $73.48 | $71.06 | 3,088 |
| 2021-07-26 | $73.60 | $73.75 | $73.60 | $73.75 | $71.33 | 260 |
| 2021-07-23 | $73.65 | $73.74 | $73.65 | $73.67 | $71.25 | 1,024 |
| 2021-07-22 | $73.42 | $73.42 | $73.18 | $73.18 | $70.77 | 320 |
| 2021-07-21 | $72.52 | $73.17 | $72.52 | $73.17 | $70.76 | 1,553 |
| 2021-07-20 | $71.23 | $72.01 | $71.21 | $72.01 | $69.64 | 2,354 |
| 2021-07-19 | $71.63 | $71.70 | $71.07 | $71.40 | $69.05 | 54,588 |
| 2021-07-16 | $73.00 | $73.14 | $72.74 | $72.81 | $70.41 | 2,702 |
| 2021-07-15 | $73.37 | $73.38 | $73.09 | $73.34 | $70.93 | 6,415 |
| 2021-07-14 | $74.19 | $74.19 | $74.02 | $74.02 | $71.58 | 45,686 |
| 2021-07-13 | $73.99 | $73.99 | $73.88 | $73.93 | $71.50 | 1,468 |
| 2021-07-12 | $74.19 | $74.26 | $74.19 | $74.26 | $71.81 | 1,381 |
| 2021-07-09 | $73.92 | $74.34 | $73.78 | $73.95 | $71.51 | 1,340 |
| 2021-07-08 | $72.46 | $72.84 | $72.46 | $72.66 | $70.27 | 4,262 |
| 2021-07-07 | $73.72 | $73.77 | $73.64 | $73.65 | $71.23 | 11,931 |
| 2021-07-06 | $73.14 | $73.36 | $73.14 | $73.36 | $70.95 | 1,976 |
| 2021-07-02 | $73.55 | $73.82 | $73.55 | $73.82 | $71.39 | 939 |
| 2021-07-01 | $73.33 | $74.06 | $73.29 | $73.59 | $71.17 | 4,514 |
| 2021-06-30 | $73.72 | $73.75 | $73.58 | $73.75 | $70.90 | 1,626 |
| 2021-06-29 | $74.53 | $74.53 | $74.34 | $74.36 | $71.49 | 6,207 |
| 2021-06-28 | $74.61 | $74.61 | $74.32 | $74.32 | $71.45 | 705 |
| 2021-06-25 | $74.75 | $74.83 | $74.70 | $74.81 | $71.92 | 10,045 |
| 2021-06-24 | $74.52 | $74.61 | $74.48 | $74.60 | $71.72 | 3,801 |
| 2021-06-23 | $74.28 | $74.28 | $73.88 | $73.88 | $71.03 | 274,237 |
| 2021-06-22 | $74.28 | $74.47 | $74.28 | $74.40 | $71.53 | 702 |
| 2021-06-21 | $73.67 | $74.31 | $73.67 | $74.29 | $71.42 | 821 |
| 2021-06-18 | $73.35 | $73.54 | $73.34 | $73.38 | $70.55 | 7,215 |
| 2021-06-17 | $75.02 | $75.02 | $74.65 | $74.87 | $71.98 | 4,779 |
| 2021-06-16 | $75.91 | $75.91 | $75.42 | $75.42 | $72.51 | 1,629 |
| 2021-06-15 | $75.80 | $75.93 | $75.78 | $75.93 | $73.00 | 15,566 |
| 2021-06-14 | $75.60 | $75.69 | $75.60 | $75.69 | $72.77 | 207 |
| 2021-06-11 | $75.46 | $75.55 | $75.39 | $75.55 | $72.63 | 4,276 |
| 2021-06-10 | $75.31 | $75.42 | $75.31 | $75.42 | $72.51 | 536 |
| 2021-06-09 | $75.33 | $75.33 | $75.23 | $75.23 | $72.32 | 384 |
| 2021-06-08 | $75.54 | $75.54 | $75.44 | $75.44 | $72.53 | 549 |
| 2021-06-07 | $75.42 | $75.47 | $75.36 | $75.47 | $72.56 | 1,284 |
| 2021-06-04 | $75.27 | $75.27 | $75.24 | $75.24 | $72.34 | 268 |
| 2021-06-03 | $74.64 | $74.64 | $74.57 | $74.62 | $71.74 | 700 |
| 2021-06-02 | $75.00 | $75.11 | $74.97 | $75.03 | $72.14 | 2,530 |
| 2021-06-01 | $74.99 | $74.99 | $74.69 | $74.69 | $71.81 | 2,560 |
| 2021-05-28 | $74.71 | $74.71 | $74.56 | $74.56 | $71.69 | 1,275 |
| 2021-05-27 | $74.37 | $74.37 | $74.22 | $74.31 | $71.44 | 1,681 |
| 2021-05-26 | $74.17 | $74.18 | $74.13 | $74.13 | $71.27 | 935 |
| 2021-05-25 | $74.45 | $74.45 | $74.14 | $74.14 | $71.28 | 381 |
| 2021-05-24 | $74.20 | $74.20 | $74.20 | $74.20 | $71.34 | 58 |
| 2021-05-21 | $73.87 | $73.89 | $73.76 | $73.76 | $70.91 | 1,339 |
| 2021-05-20 | $73.37 | $73.62 | $73.37 | $73.62 | $70.78 | 988 |
| 2021-05-19 | $72.51 | $72.65 | $72.51 | $72.65 | $69.85 | 680 |
| 2021-05-18 | $73.70 | $73.70 | $73.37 | $73.37 | $70.54 | 2,895 |
| 2021-05-17 | $72.77 | $73.08 | $72.77 | $73.08 | $70.26 | 850 |
| 2021-05-14 | $72.68 | $73.23 | $72.68 | $73.23 | $70.40 | 339 |
| 2021-05-13 | $71.62 | $72.03 | $71.62 | $72.03 | $69.25 | 4,851 |
| 2021-05-12 | $72.24 | $72.26 | $71.46 | $71.46 | $68.71 | 2,278 |
| 2021-05-11 | $72.20 | $72.65 | $72.20 | $72.55 | $69.76 | 1,848 |
| 2021-05-10 | $73.54 | $73.54 | $73.54 | $73.54 | $70.71 | 170 |
| 2021-05-07 | $73.71 | $73.84 | $73.70 | $73.84 | $71.00 | 11,945 |
| 2021-05-06 | $73.01 | $73.01 | $73.01 | $73.01 | $70.20 | 124 |
| 2021-05-05 | $72.25 | $72.52 | $72.25 | $72.46 | $69.66 | 3,800 |
| 2021-05-04 | $71.69 | $71.69 | $71.29 | $71.47 | $68.72 | 1,772 |
| 2021-05-03 | $72.62 | $72.62 | $72.44 | $72.44 | $69.64 | 883 |
| 2021-04-30 | $72.16 | $72.16 | $71.59 | $71.68 | $68.91 | 1,334 |
| 2021-04-29 | $72.50 | $72.69 | $72.50 | $72.63 | $69.83 | 727 |
| 2021-04-28 | $72.28 | $72.53 | $72.28 | $72.53 | $69.73 | 1,497 |
| 2021-04-27 | $72.28 | $72.31 | $72.28 | $72.31 | $69.52 | 1,609 |
| 2021-04-26 | $72.48 | $72.49 | $72.48 | $72.49 | $69.69 | 251 |
| 2021-04-23 | $72.00 | $72.43 | $72.00 | $72.43 | $69.63 | 160 |
| 2021-04-22 | $72.11 | $72.11 | $71.73 | $71.73 | $68.96 | 8,880 |
| 2021-04-21 | $71.91 | $71.91 | $71.91 | $71.91 | $69.14 | 107 |
| 2021-04-20 | $71.61 | $71.61 | $71.10 | $71.24 | $68.49 | 1,252 |
| 2021-04-19 | $72.51 | $72.51 | $72.45 | $72.45 | $69.65 | 262 |
| 2021-04-16 | $72.63 | $72.63 | $72.63 | $72.63 | $69.83 | 61 |
| 2021-04-15 | $72.08 | $72.10 | $72.08 | $72.08 | $69.30 | 1,189 |
| 2021-04-14 | $71.80 | $71.81 | $71.50 | $71.50 | $68.74 | 1,649 |
| 2021-04-13 | $71.49 | $71.49 | $71.49 | $71.49 | $68.73 | 20 |
| 2021-04-12 | $71.19 | $71.20 | $71.11 | $71.11 | $68.37 | 791 |
| 2021-04-09 | $71.38 | $71.47 | $71.34 | $71.47 | $68.71 | 543 |
| 2021-04-08 | $71.20 | $71.32 | $71.17 | $71.22 | $68.47 | 1,137 |
| 2021-04-07 | $70.71 | $70.99 | $70.70 | $70.75 | $68.02 | 794 |
| 2021-04-06 | $70.68 | $70.68 | $70.68 | $70.68 | $67.95 | 342 |
| 2021-04-05 | $71.19 | $71.41 | $70.96 | $71.41 | $68.66 | 1,912 |
| 2021-04-01 | $70.20 | $70.39 | $70.20 | $70.39 | $67.68 | 1,217 |
| 2021-03-31 | $70.23 | $70.33 | $70.03 | $70.03 | $66.84 | 10,687 |
| 2021-03-30 | $70.19 | $70.20 | $70.12 | $70.14 | $66.95 | 3,456 |
| 2021-03-29 | $70.29 | $70.36 | $70.29 | $70.35 | $67.14 | 1,315 |
| 2021-03-26 | $70.03 | $70.57 | $70.03 | $70.57 | $67.36 | 1,259 |
| 2021-03-25 | $69.35 | $69.64 | $69.35 | $69.64 | $66.47 | 433 |
| 2021-03-24 | $69.38 | $69.69 | $69.23 | $69.23 | $66.08 | 1,711 |
| 2021-03-23 | $69.52 | $69.52 | $69.52 | $69.52 | $66.35 | 167 |
| 2021-03-22 | $70.68 | $70.68 | $70.46 | $70.46 | $67.26 | 493 |
| 2021-03-19 | $70.54 | $70.54 | $70.40 | $70.50 | $67.29 | 2,211 |
| 2021-03-18 | $70.95 | $71.01 | $70.38 | $70.38 | $67.18 | 849 |
| 2021-03-17 | $70.32 | $71.24 | $70.29 | $70.91 | $67.68 | 3,670 |
| 2021-03-16 | $70.49 | $70.49 | $70.49 | $70.49 | $67.29 | 270 |
| 2021-03-15 | $69.99 | $70.42 | $69.99 | $70.42 | $67.21 | 246 |
| 2021-03-12 | $70.02 | $70.33 | $69.95 | $70.33 | $67.13 | 1,936 |
| 2021-03-11 | $69.96 | $70.27 | $69.96 | $70.09 | $66.90 | 1,318 |
| 2021-03-10 | $69.79 | $69.80 | $69.64 | $69.80 | $66.63 | 25,540 |
| 2021-03-09 | $69.32 | $69.57 | $69.32 | $69.41 | $66.25 | 13,478 |
| 2021-03-08 | $68.51 | $68.59 | $68.51 | $68.59 | $65.47 | 3,030 |
| 2021-03-05 | $68.75 | $68.78 | $68.59 | $68.78 | $65.65 | 945 |
| 2021-03-04 | $69.16 | $69.16 | $68.00 | $68.19 | $65.09 | 1,848 |
| 2021-03-03 | $69.37 | $69.39 | $69.00 | $69.00 | $65.86 | 783 |
| 2021-03-02 | $69.44 | $69.66 | $69.40 | $69.40 | $66.25 | 809 |
| 2021-03-01 | $69.36 | $69.41 | $69.32 | $69.35 | $66.19 | 2,206 |
| 2021-02-26 | $68.99 | $68.99 | $68.24 | $68.24 | $65.14 | 847 |
| 2021-02-25 | $70.25 | $70.35 | $69.25 | $69.25 | $66.10 | 3,944 |
| 2021-02-24 | $70.40 | $70.41 | $70.39 | $70.41 | $67.20 | 828 |
| 2021-02-23 | $69.91 | $70.17 | $69.91 | $70.17 | $66.97 | 190 |
| 2021-02-22 | $70.02 | $70.48 | $70.02 | $70.08 | $66.89 | 2,551 |
| 2021-02-19 | $70.24 | $70.24 | $70.24 | $70.24 | $67.04 | 310 |
| 2021-02-18 | $69.86 | $70.08 | $69.86 | $70.04 | $66.85 | 2,936 |
| 2021-02-17 | $70.38 | $70.41 | $70.26 | $70.41 | $67.21 | 1,406 |
| 2021-02-16 | $70.99 | $70.99 | $70.83 | $70.83 | $67.61 | 323 |
| 2021-02-12 | $69.76 | $70.28 | $69.76 | $70.28 | $67.08 | 2,151 |
| 2021-02-11 | $69.96 | $69.97 | $69.76 | $69.89 | $66.71 | 8,602 |
| 2021-02-10 | $69.67 | $69.68 | $69.41 | $69.41 | $66.25 | 594 |
| 2021-02-09 | $69.34 | $69.72 | $69.34 | $69.60 | $66.43 | 4,452 |
| 2021-02-08 | $69.07 | $69.25 | $69.07 | $69.24 | $66.09 | 1,861 |
| 2021-02-05 | $68.67 | $68.67 | $68.67 | $68.67 | $65.54 | 2 |
| 2021-02-04 | $68.21 | $68.26 | $68.20 | $68.22 | $65.12 | 3,332 |
| 2021-02-03 | $67.96 | $68.20 | $67.96 | $68.20 | $65.09 | 563 |
| 2021-02-02 | $67.59 | $67.97 | $67.59 | $67.97 | $64.88 | 1,078 |
| 2021-02-01 | $67.29 | $67.30 | $67.26 | $67.26 | $64.20 | 475 |
| 2021-01-29 | $66.98 | $66.98 | $66.30 | $66.55 | $63.52 | 2,482 |
| 2021-01-28 | $67.91 | $67.91 | $67.91 | $67.91 | $64.82 | 27 |
| 2021-01-27 | $67.75 | $68.08 | $67.41 | $67.41 | $64.34 | 1,867 |
| 2021-01-26 | $69.17 | $69.17 | $69.01 | $69.02 | $65.88 | 2,563 |
| 2021-01-25 | $68.84 | $68.99 | $68.75 | $68.99 | $65.85 | 3,053 |
| 2021-01-22 | $69.14 | $69.14 | $69.14 | $69.14 | $66.00 | 49 |
| 2021-01-21 | $69.43 | $69.47 | $69.11 | $69.47 | $66.31 | 933 |
| 2021-01-20 | $69.35 | $69.35 | $69.35 | $69.35 | $66.19 | 50 |
| 2021-01-19 | $68.94 | $68.94 | $68.94 | $68.94 | $65.80 | 1 |
| 2021-01-15 | $68.81 | $68.82 | $68.41 | $68.47 | $65.35 | 2,122 |
| 2021-01-14 | $69.60 | $69.60 | $69.43 | $69.43 | $66.27 | 7,521 |
| 2021-01-13 | $69.00 | $69.11 | $68.92 | $68.92 | $65.79 | 2,795 |
| 2021-01-12 | $68.99 | $69.12 | $68.71 | $69.12 | $65.98 | 1,701 |
| 2021-01-11 | $68.73 | $68.84 | $68.72 | $68.72 | $65.60 | 914 |
| 2021-01-08 | $69.61 | $69.62 | $69.25 | $69.60 | $66.43 | 3,898 |
| 2021-01-07 | $69.07 | $69.07 | $69.07 | $69.07 | $65.93 | 170 |
| 2021-01-06 | $68.97 | $68.97 | $68.89 | $68.89 | $65.75 | 274 |
| 2021-01-05 | $68.25 | $68.29 | $68.08 | $68.08 | $64.98 | 560 |
| 2021-01-04 | $67.28 | $67.67 | $67.28 | $67.41 | $64.34 | 3,091 |
| 2020-12-31 | $67.31 | $67.31 | $67.11 | $67.11 | $64.05 | 3,607 |
| 2020-12-30 | $67.84 | $68.02 | $67.55 | $67.55 | $64.47 | 27,483 |
| 2020-12-29 | $67.74 | $67.74 | $67.53 | $67.56 | $64.49 | 5,275 |
| 2020-12-28 | $67.43 | $67.44 | $67.32 | $67.32 | $63.97 | 9,101 |
| 2020-12-24 | $66.82 | $66.87 | $66.82 | $66.87 | $63.54 | 2,534 |
| 2020-12-23 | $66.72 | $66.91 | $66.72 | $66.85 | $63.53 | 3,105 |
| 2020-12-22 | $66.16 | $66.26 | $66.12 | $66.16 | $62.87 | 16,105 |
| 2020-12-21 | $65.54 | $66.43 | $65.54 | $66.27 | $62.97 | 1,646 |
| 2020-12-18 | $67.45 | $67.45 | $67.22 | $67.22 | $63.88 | 1,327 |
| 2020-12-17 | $67.61 | $67.62 | $67.36 | $67.36 | $64.00 | 308 |
| 2020-12-16 | $66.51 | $67.09 | $66.51 | $67.06 | $63.72 | 2,585 |
| 2020-12-15 | $66.50 | $66.69 | $66.50 | $66.69 | $63.38 | 434 |
| 2020-12-14 | $66.59 | $66.59 | $66.12 | $66.12 | $62.83 | 2,035 |
| 2020-12-11 | $65.98 | $66.03 | $65.84 | $66.03 | $62.75 | 4,672 |
| 2020-12-10 | $66.30 | $66.36 | $66.30 | $66.36 | $63.06 | 4,977 |
| 2020-12-09 | $66.51 | $66.51 | $66.03 | $66.21 | $62.92 | 2,067 |
| 2020-12-08 | $66.09 | $66.11 | $66.09 | $66.09 | $62.80 | 703 |
| 2020-12-07 | $65.94 | $65.94 | $65.94 | $65.94 | $62.66 | 228 |
| 2020-12-04 | $66.34 | $66.35 | $66.31 | $66.31 | $63.01 | 1,651 |
| 2020-12-03 | $65.91 | $65.91 | $65.91 | $65.91 | $62.63 | 129 |
| 2020-12-02 | $65.64 | $65.81 | $65.64 | $65.79 | $62.51 | 2,998 |
| 2020-12-01 | $65.73 | $65.85 | $65.73 | $65.85 | $62.57 | 108 |
| 2020-11-30 | $65.64 | $65.64 | $64.61 | $64.61 | $61.39 | 812 |
| 2020-11-27 | $65.68 | $65.93 | $65.68 | $65.93 | $62.65 | 1,190 |
| 2020-11-25 | $65.12 | $65.52 | $65.12 | $65.52 | $62.26 | 474 |
| 2020-11-24 | $65.20 | $65.63 | $65.20 | $65.60 | $62.34 | 5,017 |
| 2020-11-23 | $64.72 | $64.72 | $64.58 | $64.58 | $61.37 | 904 |
| 2020-11-20 | $64.46 | $64.57 | $64.46 | $64.57 | $61.36 | 217 |
| 2020-11-19 | $64.11 | $64.51 | $64.00 | $64.44 | $61.23 | 2,841 |
| 2020-11-18 | $64.34 | $64.34 | $64.03 | $64.03 | $60.84 | 659 |
| 2020-11-17 | $64.12 | $64.42 | $64.12 | $64.34 | $61.14 | 1,334 |
| 2020-11-16 | $64.29 | $64.29 | $64.29 | $64.29 | $61.09 | 609 |
| 2020-11-13 | $63.65 | $63.65 | $63.65 | $63.65 | $60.48 | 1,190 |
| 2020-11-12 | $63.28 | $63.44 | $62.82 | $62.82 | $59.69 | 1,190 |
| 2020-11-11 | $63.66 | $63.85 | $63.66 | $63.78 | $60.61 | 682 |
| 2020-11-10 | $63.29 | $63.29 | $63.29 | $63.29 | $60.14 | 304 |
| 2020-11-09 | $63.36 | $63.36 | $62.67 | $62.67 | $59.55 | 1,104 |
| 2020-11-06 | $61.04 | $61.04 | $61.04 | $61.04 | $58.00 | 561 |
| 2020-11-05 | $61.01 | $61.01 | $60.92 | $60.92 | $57.89 | 2,455 |
| 2020-11-04 | $59.55 | $59.55 | $59.55 | $59.55 | $56.59 | 302 |
| 2020-11-03 | $59.04 | $59.05 | $58.78 | $59.05 | $56.12 | 6,215 |
| 2020-11-02 | $57.35 | $57.49 | $57.23 | $57.49 | $54.63 | 1,404 |
| 2020-10-30 | $56.78 | $56.79 | $56.65 | $56.66 | $53.84 | 3,566 |
| 2020-10-29 | $56.79 | $57.10 | $56.79 | $57.09 | $54.25 | 3,509 |
| 2020-10-28 | $57.03 | $57.04 | $56.70 | $56.70 | $53.88 | 2,204 |
| 2020-10-27 | $58.67 | $58.67 | $58.41 | $58.41 | $55.50 | 703 |
| 2020-10-26 | $58.92 | $58.92 | $58.92 | $58.92 | $55.99 | 58 |
| 2020-10-23 | $59.79 | $59.92 | $59.79 | $59.92 | $56.94 | 416 |
| 2020-10-22 | $59.56 | $59.56 | $59.56 | $59.56 | $56.60 | 330 |
| 2020-10-21 | $59.47 | $59.47 | $59.47 | $59.47 | $56.51 | 369 |
| 2020-10-20 | $60.09 | $60.09 | $59.82 | $59.82 | $56.84 | 1,332 |
| 2020-10-19 | $59.86 | $59.86 | $59.36 | $59.36 | $56.40 | 214 |
| 2020-10-16 | $59.76 | $59.76 | $59.70 | $59.70 | $56.72 | 469 |
| 2020-10-15 | $59.39 | $59.39 | $59.39 | $59.39 | $56.43 | 81 |
| 2020-10-14 | $60.42 | $60.42 | $60.15 | $60.15 | $57.16 | 519 |
| 2020-10-13 | $60.29 | $60.30 | $60.28 | $60.28 | $57.28 | 655 |
| 2020-10-12 | $60.84 | $60.84 | $60.84 | $60.84 | $57.82 | 7 |
| 2020-10-09 | $60.45 | $60.57 | $60.45 | $60.53 | $57.52 | 372 |
| 2020-10-08 | $60.15 | $60.15 | $60.15 | $60.15 | $57.16 | 11 |
| 2020-10-07 | $59.74 | $59.78 | $59.69 | $59.78 | $56.81 | 3,558 |
| 2020-10-06 | $59.85 | $59.93 | $59.24 | $59.24 | $56.29 | 727 |
| 2020-10-05 | $59.89 | $59.89 | $59.89 | $59.89 | $56.91 | 8 |
| 2020-10-02 | $58.79 | $59.06 | $58.79 | $59.01 | $56.07 | 597 |
| 2020-10-01 | $59.09 | $59.09 | $59.09 | $59.09 | $56.15 | 107 |
| 2020-09-30 | $59.21 | $59.21 | $59.21 | $59.21 | $55.91 | 102 |
| 2020-09-29 | $59.43 | $59.43 | $59.43 | $59.43 | $56.12 | 4 |
| 2020-09-28 | $59.47 | $59.49 | $59.47 | $59.49 | $56.18 | 195 |
| 2020-09-25 | $58.66 | $58.66 | $58.66 | $58.66 | $55.40 | 280 |
| 2020-09-24 | $58.42 | $58.53 | $58.42 | $58.52 | $55.26 | 280 |
| 2020-09-23 | $58.50 | $58.50 | $58.50 | $58.50 | $55.24 | 79 |
| 2020-09-22 | $59.07 | $59.07 | $58.83 | $59.07 | $55.78 | 1,432 |
| 2020-09-21 | $58.96 | $58.98 | $58.96 | $58.98 | $55.70 | 4,372 |
| 2020-09-18 | $60.64 | $60.64 | $60.49 | $60.49 | $57.12 | 2,774 |
| 2020-09-17 | $60.84 | $60.84 | $60.84 | $60.84 | $57.45 | 21 |
| 2020-09-16 | $60.80 | $60.80 | $60.80 | $60.80 | $57.41 | 21 |
| 2020-09-15 | $60.85 | $60.85 | $60.85 | $60.85 | $57.47 | 1 |
| 2020-09-14 | $60.59 | $60.59 | $60.59 | $60.59 | $57.21 | 2 |
| 2020-09-11 | $60.27 | $60.27 | $60.27 | $60.27 | $56.91 | 2 |
| 2020-09-10 | $59.72 | $59.72 | $59.72 | $59.72 | $56.40 | 95 |
| 2020-09-09 | $60.38 | $60.38 | $60.38 | $60.38 | $57.02 | 236 |
| 2020-09-08 | $59.45 | $59.45 | $59.26 | $59.26 | $55.96 | 236 |
| 2020-09-04 | $60.04 | $60.04 | $60.04 | $60.04 | $56.70 | 3 |
| 2020-09-03 | $59.93 | $59.93 | $59.93 | $59.93 | $56.60 | 5 |
| 2020-09-02 | $61.31 | $61.31 | $61.31 | $61.31 | $57.90 | 6 |
| 2020-09-01 | $60.45 | $60.45 | $60.45 | $60.45 | $57.08 | 84 |
| 2020-08-31 | $60.55 | $60.55 | $60.55 | $60.55 | $57.18 | 94 |
| 2020-08-28 | $60.91 | $60.91 | $60.91 | $60.91 | $57.52 | 10 |
| 2020-08-27 | $61.17 | $61.17 | $60.55 | $60.55 | $57.18 | 255 |
| 2020-08-26 | $61.08 | $61.08 | $61.08 | $61.08 | $57.68 | 13 |
| 2020-08-25 | $60.43 | $60.72 | $60.43 | $60.72 | $57.34 | 1,265 |
| 2020-08-24 | $60.56 | $60.62 | $60.56 | $60.62 | $57.24 | 385 |
| 2020-08-21 | $59.91 | $59.91 | $59.91 | $59.91 | $56.57 | 36 |
| 2020-08-20 | $60.28 | $60.28 | $60.28 | $60.28 | $56.92 | 0 |
| 2020-08-19 | $60.41 | $60.41 | $60.41 | $60.41 | $57.05 | 38 |
| 2020-08-18 | $60.67 | $60.67 | $60.67 | $60.67 | $57.29 | 38 |
| 2020-08-17 | $60.56 | $60.64 | $60.56 | $60.64 | $57.26 | 254 |
| 2020-08-14 | $60.10 | $60.16 | $60.10 | $60.16 | $56.81 | 335 |
| 2020-08-13 | $60.84 | $60.84 | $60.51 | $60.51 | $57.14 | 178 |
| 2020-08-12 | $60.79 | $60.79 | $60.79 | $60.79 | $57.41 | 86 |
| 2020-08-11 | $59.58 | $59.58 | $59.58 | $59.58 | $56.27 | 131 |
| 2020-08-10 | $59.34 | $59.34 | $59.32 | $59.32 | $56.02 | 252 |
| 2020-08-07 | $59.17 | $59.17 | $59.17 | $59.17 | $55.88 | 5 |
| 2020-08-06 | $59.41 | $59.41 | $59.41 | $59.41 | $56.10 | 59 |
| 2020-08-05 | $59.59 | $59.59 | $59.37 | $59.37 | $56.06 | 530 |
| 2020-08-04 | $59.16 | $59.16 | $59.16 | $59.16 | $55.86 | 22 |
| 2020-08-03 | $58.77 | $58.77 | $58.77 | $58.77 | $55.50 | 12 |
| 2020-07-31 | $57.70 | $57.70 | $57.70 | $57.70 | $54.49 | 311 |
| 2020-07-30 | $58.22 | $58.99 | $58.18 | $58.99 | $55.70 | 406 |
| 2020-07-29 | $59.56 | $59.75 | $59.53 | $59.75 | $56.42 | 657 |
| 2020-07-28 | $59.16 | $59.16 | $59.16 | $59.16 | $55.87 | 6 |
| 2020-07-27 | $59.49 | $59.49 | $59.49 | $59.49 | $56.18 | 100 |
| 2020-07-24 | $58.81 | $58.81 | $58.69 | $58.69 | $55.42 | 311 |
| 2020-07-23 | $59.39 | $59.39 | $59.00 | $59.00 | $55.72 | 257 |
| 2020-07-22 | $59.44 | $59.49 | $59.44 | $59.49 | $56.17 | 300 |
| 2020-07-21 | $59.63 | $59.68 | $59.34 | $59.34 | $56.04 | 1,566 |
| 2020-07-20 | $59.20 | $59.20 | $59.20 | $59.20 | $55.91 | 83 |
| 2020-07-17 | $58.92 | $58.92 | $58.92 | $58.92 | $55.64 | 78 |
| 2020-07-16 | $58.61 | $58.61 | $58.61 | $58.61 | $55.35 | 553 |
| 2020-07-15 | $58.98 | $58.98 | $58.98 | $58.98 | $55.70 | 116 |
| 2020-07-14 | $58.27 | $58.27 | $58.27 | $58.27 | $55.03 | 178 |
| 2020-07-13 | $57.44 | $57.44 | $57.44 | $57.44 | $54.25 | 96 |
| 2020-07-10 | $57.37 | $57.80 | $57.37 | $57.80 | $54.58 | 3,565 |
| 2020-07-09 | $57.44 | $57.44 | $57.20 | $57.20 | $54.01 | 1,493 |
| 2020-07-08 | $57.84 | $57.84 | $57.84 | $57.84 | $54.61 | 0 |
| 2020-07-07 | $57.66 | $57.66 | $57.34 | $57.34 | $54.15 | 602 |
| 2020-07-06 | $58.13 | $58.13 | $58.13 | $58.13 | $54.89 | 2 |
| 2020-07-02 | $57.75 | $57.75 | $57.28 | $57.28 | $54.09 | 1,000 |
| 2020-07-01 | $56.71 | $56.71 | $56.71 | $56.71 | $53.55 | 170 |
| 2020-06-30 | $56.98 | $56.98 | $56.98 | $56.98 | $53.50 | 1 |
| 2020-06-29 | $56.78 | $56.84 | $56.78 | $56.84 | $53.37 | 356 |
| 2020-06-26 | $56.46 | $56.46 | $56.46 | $56.46 | $53.01 | 26 |
| 2020-06-25 | $56.70 | $57.28 | $56.70 | $57.28 | $53.78 | 212 |
| 2020-06-24 | $56.89 | $56.89 | $56.50 | $56.50 | $53.05 | 205 |
| 2020-06-23 | $57.95 | $57.95 | $57.95 | $57.95 | $54.41 | 12 |
| 2020-06-22 | $57.61 | $57.61 | $57.61 | $57.61 | $54.09 | 60 |
| 2020-06-19 | $57.04 | $57.04 | $56.98 | $56.98 | $53.50 | 161 |
| 2020-06-18 | $57.21 | $57.21 | $57.21 | $57.21 | $53.71 | 5 |
| 2020-06-17 | $57.49 | $57.49 | $57.49 | $57.49 | $53.98 | 0 |
| 2020-06-16 | $57.21 | $57.21 | $57.21 | $57.21 | $53.71 | 19 |
| 2020-06-15 | $56.54 | $56.54 | $56.54 | $56.54 | $53.09 | 18 |
| 2020-06-12 | $56.36 | $56.36 | $56.36 | $56.36 | $52.92 | 25 |
| 2020-06-11 | $57.00 | $57.00 | $55.38 | $55.38 | $52.00 | 100 |
| 2020-06-10 | $58.61 | $58.61 | $58.61 | $58.61 | $55.03 | 10 |
| 2020-06-09 | $58.75 | $58.75 | $58.75 | $58.75 | $55.16 | 176 |
| 2020-06-08 | $59.37 | $59.37 | $59.37 | $59.37 | $55.74 | 11 |
| 2020-06-05 | $58.68 | $58.68 | $58.68 | $58.68 | $55.09 | 25 |
| 2020-06-04 | $57.57 | $57.57 | $57.57 | $57.57 | $54.05 | 2 |
| 2020-06-03 | $57.32 | $57.91 | $57.32 | $57.91 | $54.37 | 5,025 |
| 2020-06-02 | $56.61 | $56.61 | $56.61 | $56.61 | $53.15 | 0 |
| 2020-06-01 | $56.05 | $56.05 | $56.05 | $56.05 | $52.62 | 0 |
| 2020-05-29 | $54.90 | $54.90 | $54.90 | $54.90 | $51.55 | 1 |
| 2020-05-28 | $55.14 | $55.14 | $55.14 | $55.14 | $51.77 | 0 |
| 2020-05-27 | $54.58 | $54.58 | $54.58 | $54.58 | $51.24 | 4 |
| 2020-05-26 | $53.91 | $53.91 | $53.91 | $53.91 | $50.61 | 0 |
| 2020-05-22 | $52.44 | $52.44 | $52.44 | $52.44 | $49.23 | 39 |
| 2020-05-21 | $52.59 | $52.59 | $52.59 | $52.59 | $49.37 | 17 |
| 2020-05-20 | $53.22 | $53.22 | $53.22 | $53.22 | $49.97 | 0 |
| 2020-05-19 | $52.24 | $52.24 | $52.24 | $52.24 | $49.04 | 8 |
| 2020-05-18 | $52.94 | $52.94 | $52.94 | $52.94 | $49.70 | 1 |
| 2020-05-15 | $50.87 | $50.87 | $50.87 | $50.87 | $47.76 | 0 |
| 2020-05-14 | $49.99 | $50.83 | $49.99 | $50.83 | $47.73 | 118 |
| 2020-05-13 | $51.23 | $51.23 | $51.23 | $51.23 | $48.10 | 10 |
| 2020-05-12 | $51.79 | $51.79 | $51.79 | $51.79 | $48.62 | 9 |
| 2020-05-11 | $52.40 | $52.40 | $52.40 | $52.40 | $49.20 | 17 |
| 2020-05-08 | $52.35 | $52.35 | $52.26 | $52.31 | $49.11 | 236 |
| 2020-05-07 | $51.64 | $51.64 | $51.49 | $51.49 | $48.34 | 16,002 |
| 2020-05-06 | $50.92 | $50.92 | $50.92 | $50.92 | $47.81 | 300 |
| 2020-05-05 | $51.39 | $51.39 | $51.39 | $51.39 | $48.25 | 0 |
| 2020-05-04 | $50.76 | $51.09 | $50.74 | $51.09 | $47.97 | 6,614 |
| 2020-05-01 | $51.07 | $51.07 | $51.07 | $51.07 | $47.95 | 100 |
| 2020-04-30 | $52.28 | $52.28 | $52.28 | $52.28 | $49.09 | 0 |
| 2020-04-29 | $53.41 | $53.41 | $53.41 | $53.41 | $50.14 | 0 |
| 2020-04-28 | $52.15 | $52.15 | $52.15 | $52.15 | $48.96 | 3 |
| 2020-04-27 | $51.70 | $51.70 | $51.70 | $51.70 | $48.54 | 0 |
| 2020-04-24 | $50.85 | $50.85 | $50.85 | $50.85 | $47.74 | 500,000 |
BNY Mellon International Equity ETF (BKIE) News Headlines
Recent BNY Mellon International Equity ETF (BKIE) News
Similar Companies to BNY Mellon International Equity ETF (BKIE) 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 | -- | -- | -- |