BNY Mellon US Large Cap Core Equity ETF (BKLC) Exchange: NYSE ARCA

Data as of March 28, 2024

$99.82 ($0.92) 0.93%

BNY Mellon US Large Cap Core Equity ETF - Daily Information
Click for more stock information on BNY Mellon US Large Cap Core Equity ETF.
Daily Information Data
Date March 28, 2024
Open $99.53
Previous Close $99.82
High $99.82
Low $99.10
Adjusted Open $99.53
Previous Adjusted Close $99.82
Adjusted High $99.82
Adjusted Low $99.10

About BNY Mellon US Large Cap Core Equity ETF (BKLC)

BNY Mellon US Large Cap Core Equity

Historical Stock Data for BNY Mellon US Large Cap Core Equity ETF (BKLC)

Date Open High Low Close Adj.Close Volume
2024-03-27 $99.53 $99.82 $99.10 $99.82 $99.82 179,001
2024-03-26 $99.40 $99.47 $98.90 $98.90 $98.90 34,535
2024-03-25 $99.20 $99.35 $99.13 $99.18 $99.18 49,962
2024-03-22 $99.58 $99.67 $99.35 $99.48 $99.48 31,024
2024-03-21 $99.89 $99.93 $99.58 $99.60 $99.60 43,056
2024-03-20 $98.40 $99.28 $98.25 $99.28 $99.28 41,407
2024-03-19 $97.58 $98.38 $97.47 $98.38 $98.38 42,489
2024-03-18 $97.99 $98.29 $97.79 $97.83 $97.83 39,414
2024-03-15 $97.26 $97.58 $96.99 $97.18 $97.18 51,340
2024-03-14 $98.38 $98.38 $97.33 $97.96 $97.96 60,562
2024-03-13 $98.29 $98.35 $97.96 $98.13 $98.13 49,045
2024-03-12 $97.72 $98.38 $97.16 $98.30 $98.30 175,193
2024-03-11 $97.02 $97.25 $96.74 $97.17 $97.17 25,599
2024-03-08 $98.14 $98.59 $97.30 $97.40 $97.40 33,805
2024-03-07 $97.58 $98.11 $97.47 $98.01 $98.01 26,116
2024-03-06 $97.18 $97.38 $96.76 $97.00 $97.00 38,397
2024-03-05 $97.11 $97.11 $95.99 $96.42 $96.42 35,544
2024-03-04 $97.52 $97.82 $97.44 $97.50 $97.50 80,791
2024-03-01 $96.95 $97.65 $96.79 $97.63 $97.63 38,497
2024-02-29 $96.73 $96.93 $96.31 $96.70 $96.70 22,482
2024-02-28 $96.21 $96.42 $96.09 $96.26 $96.26 21,603
2024-02-27 $96.45 $96.50 $96.10 $96.50 $96.50 49,093
2024-02-26 $96.74 $96.76 $96.29 $96.34 $96.34 40,399
2024-02-23 $96.86 $97.01 $96.48 $96.64 $96.64 158,282
2024-02-22 $95.80 $96.67 $95.73 $96.53 $96.53 39,130
2024-02-21 $94.17 $94.53 $93.88 $94.49 $94.49 35,524
2024-02-20 $94.74 $94.79 $94.10 $94.45 $94.45 40,698
2024-02-16 $95.59 $95.66 $94.99 $95.09 $95.09 32,572
2024-02-15 $94.98 $95.60 $94.98 $95.53 $95.53 35,161
2024-02-14 $94.61 $95.01 $94.20 $94.88 $94.88 54,811
2024-02-13 $94.00 $94.33 $93.46 $93.98 $93.98 36,728
2024-02-12 $95.43 $95.82 $95.24 $95.26 $95.26 44,448
2024-02-09 $95.02 $95.49 $94.95 $95.44 $95.44 84,624
2024-02-08 $94.80 $94.89 $94.62 $94.88 $94.88 26,837
2024-02-07 $94.38 $94.78 $94.30 $94.78 $94.78 35,856
2024-02-06 $93.92 $93.98 $93.57 $93.98 $93.98 54,435
2024-02-05 $93.92 $93.92 $93.20 $93.68 $93.68 61,178
2024-02-02 $93.12 $94.30 $93.08 $94.03 $94.03 46,585
2024-02-01 $92.18 $93.00 $92.01 $93.00 $93.00 128,680
2024-01-31 $92.83 $92.90 $91.81 $91.86 $91.86 98,721
2024-01-30 $93.28 $93.43 $93.19 $93.38 $93.38 64,820
2024-01-29 $92.75 $93.41 $92.68 $93.38 $93.38 76,767
2024-01-26 $92.66 $92.91 $92.49 $92.67 $92.67 46,286
2024-01-25 $92.66 $92.82 $92.27 $92.75 $92.75 78,712
2024-01-24 $92.73 $92.89 $92.24 $92.24 $92.24 98,634
2024-01-23 $92.04 $92.18 $91.82 $92.17 $92.17 56,132
2024-01-22 $92.08 $92.25 $91.76 $91.91 $91.91 368,027
2024-01-19 $90.88 $91.70 $90.68 $91.66 $91.66 57,456
2024-01-18 $90.18 $90.60 $89.87 $90.60 $90.60 52,485
2024-01-17 $89.70 $89.84 $89.36 $89.80 $89.80 55,012
2024-01-16 $90.34 $90.60 $89.94 $90.30 $90.30 50,917
2024-01-12 $90.75 $90.99 $90.43 $90.64 $90.64 33,641
2024-01-11 $90.70 $90.87 $89.90 $90.56 $90.56 39,798
2024-01-10 $90.09 $90.68 $90.09 $90.60 $90.60 27,944
2024-01-09 $89.74 $90.26 $89.66 $90.08 $90.08 144,397
2024-01-08 $89.07 $90.22 $89.07 $90.19 $90.19 74,398
2024-01-05 $88.83 $89.36 $88.65 $88.92 $88.92 43,929
2024-01-04 $88.99 $89.39 $88.72 $88.72 $88.72 33,397
2024-01-03 $89.40 $89.42 $88.99 $89.01 $89.01 43,600
2024-01-02 $89.77 $89.93 $89.43 $89.80 $89.80 172,054
2023-12-29 $90.62 $90.71 $90.07 $90.40 $90.40 69,929
2023-12-28 $90.60 $90.79 $90.60 $90.63 $90.63 60,861
2023-12-27 $90.49 $90.64 $90.31 $90.53 $90.53 25,882
2023-12-26 $90.56 $90.91 $90.48 $90.80 $90.80 34,824
2023-12-22 $90.45 $90.66 $90.05 $90.40 $90.40 61,130
2023-12-21 $90.02 $90.26 $89.59 $90.26 $90.26 52,571
2023-12-20 $90.35 $90.76 $89.41 $89.41 $89.41 74,838
2023-12-19 $90.28 $90.64 $90.28 $90.64 $90.64 51,070
2023-12-18 $89.94 $90.21 $89.88 $90.13 $90.13 1,085,713
2023-12-15 $89.63 $89.80 $89.43 $89.64 $89.64 72,896
2023-12-14 $89.85 $90.00 $89.26 $89.74 $89.74 20,066
2023-12-13 $88.28 $89.44 $88.22 $89.44 $89.44 25,427
2023-12-12 $87.64 $88.25 $87.54 $88.25 $88.25 43,216
2023-12-11 $87.45 $87.88 $87.40 $87.84 $87.84 577,722
2023-12-08 $86.94 $87.55 $86.94 $87.48 $87.48 23,044
2023-12-07 $86.85 $87.18 $86.75 $87.12 $87.12 15,482
2023-12-06 $87.14 $87.14 $86.33 $86.46 $86.46 39,276
2023-12-05 $86.53 $86.93 $86.50 $86.78 $86.78 19,490
2023-12-04 $86.65 $86.81 $86.36 $86.79 $86.79 37,398
2023-12-01 $86.65 $87.32 $86.53 $87.19 $87.19 93,668
2023-11-30 $86.64 $86.74 $86.19 $86.73 $86.73 48,767
2023-11-29 $86.89 $87.01 $86.39 $86.43 $86.43 39,653
2023-11-28 $86.17 $86.63 $86.12 $86.44 $86.44 34,488
2023-11-27 $86.39 $86.53 $86.27 $86.37 $86.37 20,755
2023-11-24 $86.41 $86.50 $86.38 $86.50 $86.50 7,460
2023-11-22 $86.35 $86.56 $86.16 $86.40 $86.40 42,042
2023-11-21 $85.95 $86.12 $85.77 $86.10 $86.10 25,565
2023-11-20 $85.60 $86.35 $85.60 $86.17 $86.17 25,393
2023-11-17 $85.46 $85.61 $85.29 $85.48 $85.48 36,716
2023-11-16 $85.25 $85.42 $85.02 $85.39 $85.39 36,392
2023-11-15 $85.51 $85.56 $85.14 $85.36 $85.36 37,446
2023-11-14 $84.83 $85.46 $84.83 $85.22 $85.22 63,856
2023-11-13 $83.57 $84.00 $83.40 $83.93 $83.93 33,530
2023-11-10 $82.92 $83.80 $82.63 $83.80 $83.80 93,135
2023-11-09 $83.22 $83.22 $82.36 $82.50 $82.50 67,982
2023-11-08 $83.15 $83.22 $82.74 $83.11 $83.11 113,285
2023-11-07 $82.67 $83.16 $82.65 $83.04 $83.04 49,573
2023-11-06 $82.54 $82.68 $82.31 $82.68 $82.68 28,821
2023-11-03 $82.09 $82.55 $82.02 $82.35 $82.35 23,577
2023-11-02 $80.97 $81.70 $80.97 $81.66 $81.66 38,200
2023-11-01 $79.51 $80.31 $79.46 $80.18 $80.18 30,025
2023-10-31 $78.92 $79.32 $78.57 $79.24 $79.24 31,245
2023-10-30 $78.24 $78.95 $78.24 $78.76 $78.76 29,106
2023-10-27 $78.30 $78.41 $77.55 $77.72 $77.72 24,238
2023-10-26 $78.89 $78.89 $77.88 $77.98 $77.98 43,773
2023-10-25 $79.89 $79.89 $79.08 $79.20 $79.20 33,574
2023-10-24 $80.06 $80.45 $79.87 $80.30 $80.30 37,791
2023-10-23 $79.45 $80.25 $79.20 $79.74 $79.74 28,842
2023-10-20 $80.64 $80.64 $79.68 $79.68 $79.68 52,583
2023-10-19 $81.59 $81.75 $80.70 $80.81 $80.81 29,164
2023-10-18 $82.01 $82.32 $81.26 $81.41 $81.41 36,212
2023-10-17 $81.92 $82.77 $81.73 $82.38 $82.38 40,990
2023-10-16 $82.05 $82.68 $82.05 $82.46 $82.46 26,091
2023-10-13 $82.47 $82.52 $81.43 $81.71 $81.71 60,921
2023-10-12 $82.67 $82.76 $81.72 $82.10 $82.10 33,443
2023-10-11 $82.37 $82.52 $81.92 $82.52 $82.52 34,514
2023-10-10 $82.02 $82.66 $81.91 $82.18 $82.18 128,154
2023-10-09 $80.99 $81.97 $80.88 $81.84 $81.84 251,504
2023-10-06 $79.87 $81.45 $79.62 $81.26 $81.26 24,399
2023-10-05 $80.32 $80.44 $79.89 $80.24 $80.24 22,581
2023-10-04 $79.87 $80.45 $79.60 $80.36 $80.36 64,457
2023-10-03 $80.44 $80.69 $79.47 $79.76 $79.76 53,520
2023-10-02 $80.66 $81.06 $80.40 $81.06 $81.06 109,489
2023-09-29 $81.61 $81.80 $80.75 $81.00 $80.69 45,985
2023-09-28 $80.71 $81.42 $80.47 $81.20 $80.89 30,016
2023-09-27 $80.98 $80.98 $80.02 $80.74 $80.44 44,910
2023-09-26 $81.32 $81.35 $80.55 $80.72 $80.42 33,029
2023-09-25 $81.25 $81.90 $81.18 $81.84 $81.53 16,963
2023-09-22 $82.02 $82.23 $81.46 $81.46 $81.15 30,464
2023-09-21 $82.52 $82.52 $81.66 $81.72 $81.41 366,011
2023-09-20 $84.07 $84.13 $83.08 $83.10 $82.79 31,772
2023-09-19 $83.80 $83.96 $83.40 $83.94 $83.62 26,938
2023-09-18 $83.87 $84.27 $83.87 $84.10 $83.78 39,239
2023-09-15 $84.81 $84.81 $83.91 $83.97 $83.65 33,405
2023-09-14 $84.96 $85.17 $84.60 $85.02 $84.70 30,122
2023-09-13 $84.21 $84.59 $84.08 $84.36 $84.04 94,719
2023-09-12 $84.41 $84.53 $84.13 $84.20 $83.88 57,105
2023-09-11 $84.62 $84.74 $84.32 $84.74 $84.42 82,642
2023-09-08 $83.94 $84.28 $83.92 $84.10 $83.78 89,696
2023-09-07 $83.43 $83.96 $83.39 $83.92 $83.60 61,646
2023-09-06 $84.62 $84.62 $83.86 $84.06 $83.74 91,845
2023-09-05 $84.88 $85.02 $84.68 $84.78 $84.46 62,763
2023-09-01 $85.30 $85.38 $84.60 $84.82 $84.82 50,377
2023-08-31 $85.01 $85.19 $84.81 $84.82 $84.82 100,828
2023-08-30 $84.53 $84.92 $84.47 $84.82 $84.82 92,267
2023-08-29 $83.13 $84.59 $83.13 $84.46 $84.46 116,811
2023-08-28 $83.11 $83.30 $82.80 $83.21 $83.21 88,580
2023-08-25 $82.38 $82.83 $81.70 $82.64 $82.64 67,289
2023-08-24 $83.64 $83.64 $82.17 $82.17 $82.17 115,872
2023-08-23 $82.56 $83.40 $82.56 $83.20 $83.20 109,562
2023-08-22 $83.02 $83.02 $82.26 $82.32 $82.32 66,548
2023-08-21 $82.08 $82.68 $81.85 $82.58 $82.58 76,909
2023-08-18 $81.27 $82.07 $81.27 $81.81 $81.81 70,601
2023-08-17 $82.76 $82.77 $81.84 $81.85 $81.85 588,937
2023-08-16 $83.01 $83.37 $82.50 $82.50 $82.50 124,885
2023-08-15 $83.76 $83.80 $83.10 $83.16 $83.16 41,442
2023-08-14 $83.34 $84.08 $83.25 $84.08 $84.08 38,004
2023-08-11 $83.21 $83.58 $83.06 $83.50 $83.50 12,685
2023-08-10 $84.00 $84.64 $83.35 $83.52 $83.52 27,247
2023-08-09 $84.27 $84.27 $83.36 $83.50 $83.50 33,106
2023-08-08 $84.05 $84.22 $83.55 $84.10 $84.10 14,424
2023-08-07 $84.20 $84.42 $84.02 $84.42 $84.42 25,587
2023-08-04 $84.57 $84.93 $83.69 $83.70 $83.70 13,301
2023-08-03 $83.88 $84.47 $83.88 $84.08 $84.08 89,526
2023-08-02 $84.98 $84.98 $84.20 $84.34 $84.34 46,817
2023-08-01 $85.56 $85.68 $85.36 $85.62 $85.62 32,591
2023-07-31 $85.80 $85.86 $85.53 $85.80 $85.80 23,791
2023-07-28 $85.36 $85.86 $85.31 $85.68 $85.68 88,802
2023-07-27 $85.96 $86.10 $84.58 $84.78 $84.78 52,247
2023-07-26 $85.12 $85.37 $84.95 $85.20 $85.20 187,790
2023-07-25 $84.90 $85.50 $84.90 $85.20 $85.20 32,813
2023-07-24 $84.82 $85.09 $84.69 $85.01 $85.01 30,312
2023-07-21 $84.98 $84.98 $84.57 $84.57 $84.57 9,379
2023-07-20 $85.01 $85.31 $84.52 $84.57 $84.57 45,383
2023-07-19 $85.32 $85.54 $85.14 $85.20 $85.20 39,252
2023-07-18 $84.38 $85.15 $84.36 $85.06 $85.06 20,833
2023-07-17 $84.13 $84.56 $84.13 $84.38 $84.38 25,448
2023-07-14 $84.26 $84.52 $83.96 $84.08 $84.08 39,136
2023-07-13 $83.73 $84.17 $83.62 $84.08 $84.08 30,048
2023-07-12 $83.34 $83.55 $83.05 $83.18 $83.18 60,868
2023-07-11 $82.26 $82.64 $81.94 $82.54 $82.54 35,297
2023-07-10 $81.89 $82.14 $81.66 $82.06 $82.06 881,018
2023-07-07 $82.20 $82.82 $82.03 $82.08 $82.08 49,342
2023-07-06 $82.33 $82.44 $81.88 $82.38 $82.38 37,108
2023-07-05 $82.78 $83.15 $82.78 $83.06 $83.06 53,709
2023-07-03 $83.00 $83.30 $82.53 $83.13 $83.13 17,785
2023-06-30 $82.90 $83.45 $82.88 $83.36 $83.05 33,507
2023-06-29 $82.16 $82.34 $81.93 $82.34 $82.04 37,870
2023-06-28 $81.72 $82.12 $81.72 $81.98 $81.68 82,570
2023-06-27 $81.26 $82.02 $81.26 $81.94 $81.94 31,222
2023-06-26 $81.51 $81.83 $81.04 $81.08 $81.08 72,328
2023-06-23 $81.60 $81.96 $81.54 $81.65 $81.65 71,295
2023-06-22 $81.65 $82.24 $81.65 $82.24 $82.24 20,199
2023-06-21 $82.15 $82.15 $81.79 $81.86 $81.86 26,127
2023-06-20 $82.28 $82.55 $81.92 $82.34 $82.34 58,832
2023-06-16 $83.44 $83.44 $82.62 $82.72 $82.72 86,085
2023-06-15 $81.83 $83.32 $81.83 $83.00 $83.00 125,968
2023-06-14 $81.90 $82.21 $81.34 $81.34 $81.34 691,663
2023-06-13 $81.68 $81.89 $81.40 $81.80 $81.80 32,829
2023-06-12 $80.72 $81.36 $80.67 $81.36 $81.36 28,741
2023-06-09 $80.48 $80.91 $80.38 $80.48 $80.48 32,510
2023-06-08 $79.77 $80.34 $79.61 $80.34 $80.34 23,747
2023-06-07 $80.37 $80.54 $79.68 $79.73 $79.73 24,301
2023-06-06 $80.04 $80.35 $79.94 $80.33 $80.33 19,916
2023-06-05 $80.30 $80.63 $80.10 $80.22 $80.22 26,303
2023-06-02 $79.78 $80.43 $79.74 $80.31 $80.31 39,929
2023-06-01 $78.52 $79.32 $78.29 $79.20 $79.20 66,639
2023-05-31 $78.42 $78.66 $78.23 $78.32 $78.32 30,660
2023-05-30 $79.22 $79.22 $78.72 $78.85 $78.85 23,175
2023-05-26 $77.92 $78.88 $77.78 $78.70 $78.70 33,971
2023-05-25 $77.71 $77.76 $77.27 $77.60 $77.60 22,444
2023-05-24 $77.00 $77.14 $76.71 $76.84 $76.84 30,170
2023-05-23 $77.91 $78.10 $77.36 $77.42 $77.42 19,193
2023-05-22 $78.20 $78.46 $78.18 $78.20 $78.20 100,210
2023-05-19 $78.44 $78.60 $78.06 $78.28 $78.28 20,642
2023-05-18 $77.56 $78.42 $77.52 $78.32 $78.32 32,919
2023-05-17 $76.96 $77.64 $76.66 $77.59 $77.59 39,251
2023-05-16 $76.83 $77.02 $76.62 $76.64 $76.64 164,862
2023-05-15 $76.90 $77.08 $76.70 $77.02 $77.02 32,063
2023-05-12 $77.16 $77.16 $76.35 $76.74 $76.74 28,291
2023-05-11 $76.91 $76.95 $76.58 $76.88 $76.88 10,482
2023-05-10 $77.18 $77.18 $76.28 $76.98 $76.98 32,233
2023-05-09 $76.60 $76.78 $76.54 $76.54 $76.54 22,082
2023-05-08 $76.86 $76.96 $76.42 $76.88 $76.88 29,510
2023-05-05 $76.09 $76.90 $76.09 $76.74 $76.74 28,098
2023-05-04 $75.62 $75.76 $75.21 $75.38 $75.38 25,726
2023-05-03 $76.47 $76.85 $75.90 $75.94 $75.94 59,744
2023-05-02 $77.21 $77.21 $76.02 $76.48 $76.48 27,188
2023-05-01 $77.27 $77.60 $77.26 $77.26 $77.26 28,124
2023-04-28 $76.59 $77.28 $76.56 $77.26 $77.26 31,532
2023-04-27 $75.73 $76.78 $75.68 $76.66 $76.66 70,169
2023-04-26 $75.64 $75.78 $75.06 $75.20 $75.20 58,687
2023-04-25 $76.25 $76.28 $75.40 $75.40 $75.40 33,145
2023-04-24 $76.41 $76.64 $76.33 $76.52 $76.52 17,551
2023-04-21 $76.40 $76.52 $76.27 $76.48 $76.48 21,239
2023-04-20 $76.35 $76.77 $76.18 $76.39 $76.39 35,148
2023-04-19 $76.54 $77.06 $76.54 $76.88 $76.88 30,091
2023-04-18 $77.22 $77.22 $76.70 $76.89 $76.89 53,472
2023-04-17 $76.66 $76.85 $76.38 $76.85 $76.85 35,049
2023-04-14 $76.68 $77.07 $76.23 $76.62 $76.62 42,803
2023-04-13 $75.85 $76.80 $75.85 $76.80 $76.80 64,737
2023-04-12 $76.31 $76.42 $75.56 $75.61 $75.61 1,358,500
2023-04-11 $76.07 $76.22 $75.92 $75.98 $75.98 37,856
2023-04-10 $75.56 $76.01 $75.37 $76.00 $76.00 464,418
2023-04-06 $75.57 $76.06 $75.40 $76.05 $76.05 39,017
2023-04-05 $75.85 $75.85 $75.44 $75.70 $75.70 29,998
2023-04-04 $76.44 $76.44 $75.73 $75.86 $75.86 75,276
2023-04-03 $76.01 $76.28 $75.82 $76.23 $76.23 31,803
2023-03-31 $75.38 $76.19 $75.38 $76.15 $75.89 14,624
2023-03-30 $75.09 $75.15 $74.75 $75.13 $74.88 70,374
2023-03-29 $74.40 $74.68 $74.20 $74.60 $74.35 48,031
2023-03-28 $73.77 $73.77 $73.27 $73.56 $73.31 30,426
2023-03-27 $74.24 $74.24 $73.66 $73.80 $73.55 55,937
2023-03-24 $73.15 $73.70 $72.74 $73.70 $73.45 24,680
2023-03-23 $73.69 $74.28 $72.80 $73.36 $73.11 43,048
2023-03-22 $74.10 $74.44 $73.00 $73.00 $72.75 48,913
2023-03-21 $73.89 $74.22 $73.61 $74.06 $73.81 29,241
2023-03-20 $72.87 $73.20 $72.62 $73.09 $72.84 38,685
2023-03-17 $73.32 $73.33 $72.35 $72.63 $72.38 86,603
2023-03-16 $71.51 $73.31 $71.51 $73.28 $73.03 43,059
2023-03-15 $71.20 $71.98 $71.02 $71.98 $71.74 83,698
2023-03-14 $71.93 $72.45 $71.60 $72.28 $72.04 57,698
2023-03-13 $70.40 $71.83 $70.14 $71.02 $70.78 86,975
2023-03-10 $71.75 $72.22 $70.82 $70.97 $70.73 51,900
2023-03-09 $73.48 $73.68 $71.84 $71.96 $71.72 87,939
2023-03-08 $73.19 $73.30 $72.77 $73.20 $72.96 68,869
2023-03-07 $74.19 $74.30 $73.10 $73.18 $72.93 76,710
2023-03-06 $74.36 $74.69 $74.23 $74.24 $73.99 16,837
2023-03-03 $73.48 $74.08 $73.48 $74.08 $73.83 41,182
2023-03-02 $72.00 $73.00 $72.00 $72.85 $72.60 38,142
2023-03-01 $72.56 $72.56 $72.26 $72.28 $72.04 68,135
2023-02-28 $72.86 $73.18 $72.76 $72.78 $72.53 30,088
2023-02-27 $73.36 $73.56 $72.80 $72.88 $72.64 57,172
2023-02-24 $72.59 $72.72 $72.27 $72.70 $72.45 28,608
2023-02-23 $73.64 $73.74 $72.72 $73.56 $73.31 166,163
2023-02-22 $73.34 $73.50 $72.78 $73.02 $72.77 164,300
2023-02-21 $73.88 $74.08 $73.17 $73.22 $72.97 111,076
2023-02-17 $74.50 $74.66 $74.07 $74.61 $74.36 46,330
2023-02-16 $75.02 $75.72 $74.87 $74.87 $74.62 56,238
2023-02-15 $75.31 $75.84 $75.31 $75.84 $75.58 31,858
2023-02-14 $75.44 $75.84 $75.05 $75.66 $75.40 27,891
2023-02-13 $74.94 $75.64 $74.93 $75.58 $75.32 41,877
2023-02-10 $74.40 $74.76 $74.36 $74.76 $74.76 112,759
2023-02-09 $75.95 $75.95 $74.60 $74.60 $74.60 54,439
2023-02-08 $75.81 $76.01 $75.16 $75.30 $75.30 38,291
2023-02-07 $74.96 $76.22 $74.70 $76.14 $76.14 139,450
2023-02-06 $75.10 $75.30 $74.80 $74.93 $74.93 793,557
2023-02-03 $75.38 $76.50 $75.38 $75.57 $75.57 193,201
2023-02-02 $75.99 $76.46 $75.71 $76.30 $76.30 178,381
2023-02-01 $74.21 $75.78 $74.02 $75.26 $75.26 16,429,492
2023-01-31 $73.49 $74.43 $73.44 $74.43 $74.43 15,982
2023-01-30 $73.77 $73.91 $73.30 $73.34 $73.34 38,634
2023-01-27 $74.04 $74.75 $74.03 $74.37 $74.37 14,152
2023-01-26 $73.98 $74.12 $73.30 $74.12 $74.12 24,575
2023-01-25 $72.47 $73.28 $72.30 $73.28 $73.28 18,731
2023-01-24 $73.01 $73.40 $72.95 $73.36 $73.36 149,268
2023-01-23 $72.72 $73.58 $72.65 $73.41 $73.41 12,702
2023-01-20 $71.51 $72.51 $71.46 $72.51 $72.51 9,741
2023-01-19 $71.30 $71.55 $70.94 $71.20 $71.20 82,631
2023-01-18 $73.07 $73.07 $71.63 $71.63 $71.63 13,246
2023-01-17 $72.97 $73.16 $72.66 $72.75 $72.75 20,222
2023-01-13 $71.94 $72.96 $71.94 $72.88 $72.88 9,322
2023-01-12 $72.47 $72.81 $71.83 $72.58 $72.58 10,420
2023-01-11 $71.62 $72.28 $71.62 $72.28 $72.28 25,234
2023-01-10 $70.75 $71.36 $70.75 $71.36 $71.36 54,535
2023-01-09 $71.34 $71.90 $70.90 $70.90 $70.90 960,345
2023-01-06 $69.67 $71.16 $69.67 $70.94 $70.94 20,569
2023-01-05 $69.51 $69.77 $69.37 $69.41 $69.41 44,751
2023-01-04 $70.27 $70.58 $69.89 $70.31 $70.31 29,617
2023-01-03 $70.56 $70.56 $69.32 $69.85 $69.85 28,753
2022-12-30 $69.81 $70.10 $69.46 $70.10 $70.10 27,782
2022-12-29 $69.53 $70.37 $69.53 $70.25 $70.25 30,343
2022-12-28 $70.04 $70.04 $69.06 $69.06 $69.06 25,739
2022-12-27 $70.42 $70.42 $70.02 $70.16 $69.86 32,555
2022-12-23 $70.20 $70.49 $69.70 $70.49 $70.18 26,813
2022-12-22 $70.64 $70.64 $69.13 $70.09 $69.79 27,203
2022-12-21 $70.63 $71.39 $70.54 $71.14 $70.84 30,780
2022-12-20 $69.91 $70.50 $69.91 $70.19 $69.89 14,725
2022-12-19 $70.85 $70.85 $69.85 $70.14 $69.84 8,522
2022-12-16 $71.09 $71.16 $70.34 $70.85 $70.54 11,924
2022-12-15 $72.00 $72.00 $71.23 $71.49 $71.19 3,749
2022-12-14 $74.22 $74.43 $73.25 $73.49 $73.18 24,263
2022-12-13 $75.37 $75.37 $73.51 $73.85 $73.53 14,347
2022-12-12 $72.49 $73.23 $72.36 $73.23 $72.91 7,422
2022-12-09 $72.75 $73.02 $72.26 $72.26 $72.26 26,975
2022-12-08 $72.88 $72.88 $72.53 $72.78 $72.78 9,613
2022-12-07 $72.20 $72.35 $72.04 $72.20 $72.20 9,749
2022-12-06 $73.38 $73.38 $71.99 $72.32 $72.32 13,212
2022-12-05 $74.29 $74.29 $73.23 $73.45 $73.45 70,292
2022-12-02 $74.02 $74.79 $74.02 $74.75 $74.75 19,619
2022-12-01 $75.09 $75.27 $74.54 $74.92 $74.92 25,600
2022-11-30 $72.60 $74.79 $72.38 $74.79 $74.79 8,650
2022-11-29 $72.70 $72.70 $72.40 $72.57 $72.57 1,324
2022-11-28 $73.28 $73.59 $72.67 $72.81 $72.81 26,869
2022-11-25 $73.86 $73.93 $73.79 $73.85 $73.85 3,179
2022-11-23 $73.46 $73.97 $73.45 $73.97 $73.97 24,528
2022-11-22 $72.82 $73.43 $72.76 $73.43 $73.43 24,786
2022-11-21 $72.65 $72.65 $72.26 $72.50 $72.50 16,652
2022-11-18 $72.90 $72.90 $72.38 $72.75 $72.75 5,853
2022-11-17 $71.89 $72.57 $71.89 $72.55 $72.55 3,324
2022-11-16 $73.06 $73.10 $72.66 $72.80 $72.80 12,641
2022-11-15 $73.91 $73.91 $73.17 $73.30 $73.30 10,160
2022-11-14 $72.98 $73.54 $72.74 $72.74 $72.74 7,879
2022-11-11 $72.67 $73.37 $72.44 $73.27 $73.27 5,886
2022-11-10 $71.44 $72.50 $70.95 $72.48 $72.48 8,173
2022-11-09 $69.85 $69.96 $68.65 $68.69 $68.69 29,968
2022-11-08 $70.10 $70.68 $69.76 $70.22 $70.22 12,671
2022-11-07 $69.10 $69.84 $69.10 $69.76 $69.76 8,904
2022-11-04 $68.52 $69.49 $68.12 $69.07 $69.07 9,451
2022-11-03 $68.35 $68.72 $67.97 $68.23 $68.23 17,326
2022-11-02 $70.80 $71.07 $69.09 $69.09 $69.09 14,725
2022-11-01 $72.04 $72.04 $70.66 $70.90 $70.90 15,619
2022-10-31 $71.38 $71.54 $71.19 $71.29 $71.29 5,818
2022-10-28 $70.00 $71.85 $70.00 $71.84 $71.84 26,201
2022-10-27 $70.85 $70.96 $70.09 $70.12 $70.12 9,743
2022-10-26 $70.60 $71.56 $70.50 $70.65 $70.65 6,963
2022-10-25 $70.27 $71.35 $70.27 $71.29 $71.29 22,751
2022-10-24 $69.67 $70.39 $69.66 $70.19 $70.19 11,757
2022-10-21 $67.62 $69.42 $67.46 $69.34 $69.34 10,910
2022-10-20 $68.16 $68.83 $67.65 $67.81 $67.81 19,894
2022-10-19 $68.26 $68.75 $67.93 $68.19 $68.19 8,845
2022-10-18 $69.39 $69.39 $68.15 $68.56 $68.56 15,524
2022-10-17 $67.32 $68.01 $67.32 $67.87 $67.87 17,385
2022-10-14 $68.06 $68.48 $66.08 $66.11 $66.11 9,773
2022-10-13 $64.49 $67.77 $64.35 $67.56 $67.56 15,385
2022-10-12 $66.11 $66.30 $65.83 $65.88 $65.88 12,603
2022-10-11 $66.09 $66.95 $65.89 $66.02 $66.02 28,899
2022-10-10 $67.30 $67.30 $66.09 $66.52 $66.52 7,682
2022-10-07 $68.25 $68.25 $66.73 $67.07 $67.07 33,485
2022-10-06 $69.55 $70.04 $69.08 $69.08 $69.08 79,603
2022-10-05 $70.00 $70.13 $68.69 $69.79 $69.79 10,110
2022-10-04 $69.22 $69.82 $69.22 $69.82 $69.82 10,032
2022-10-03 $66.74 $68.04 $66.60 $67.70 $67.70 7,179
2022-09-30 $67.46 $67.81 $66.42 $66.42 $66.42 12,011
2022-09-29 $68.22 $68.28 $66.96 $67.56 $67.56 55,165
2022-09-28 $67.75 $68.89 $67.50 $68.89 $68.89 30,351
2022-09-27 $68.55 $68.94 $67.31 $67.71 $67.71 33,364
2022-09-26 $68.10 $68.65 $67.62 $67.84 $67.84 56,563
2022-09-23 $68.95 $68.95 $67.59 $68.40 $68.40 47,004
2022-09-22 $69.95 $70.33 $69.45 $69.62 $69.62 34,802
2022-09-21 $71.84 $72.28 $70.16 $70.16 $70.16 20,150
2022-09-20 $71.43 $71.56 $70.92 $71.37 $71.37 6,644
2022-09-19 $71.00 $72.09 $71.00 $72.09 $72.09 12,778
2022-09-16 $71.38 $71.94 $70.98 $71.48 $71.48 23,166
2022-09-15 $72.62 $73.13 $71.92 $72.40 $72.40 14,836
2022-09-14 $72.86 $73.14 $72.48 $72.95 $72.95 17,917
2022-09-13 $74.32 $74.42 $72.58 $72.76 $72.76 13,680
2022-09-12 $75.61 $76.52 $75.58 $76.00 $76.00 15,111
2022-09-09 $74.46 $75.32 $74.46 $75.15 $75.15 11,573
2022-09-08 $73.08 $74.04 $73.08 $73.97 $73.97 21,978
2022-09-07 $72.25 $73.48 $72.24 $73.47 $73.47 21,362
2022-09-06 $72.72 $72.85 $71.94 $72.18 $72.18 28,309
2022-09-02 $74.08 $74.21 $72.44 $72.53 $72.53 38,939
2022-09-01 $72.74 $73.40 $72.21 $73.35 $73.35 20,462
2022-08-31 $74.07 $74.07 $73.14 $73.15 $73.15 50,073
2022-08-30 $74.71 $74.71 $73.44 $73.68 $73.68 8,402
2022-08-29 $74.49 $75.79 $74.33 $74.54 $74.54 22,463
2022-08-26 $77.58 $77.68 $75.06 $75.07 $75.07 86,920
2022-08-25 $76.84 $77.66 $76.37 $77.66 $77.66 90,247
2022-08-24 $76.31 $76.86 $76.31 $76.59 $76.59 10,606
2022-08-23 $76.51 $76.95 $76.30 $76.40 $76.40 14,169
2022-08-22 $77.27 $77.27 $76.57 $76.59 $76.59 15,415
2022-08-19 $78.74 $78.76 $78.12 $78.24 $78.24 15,883
2022-08-18 $79.14 $79.39 $78.92 $79.25 $79.25 15,744
2022-08-17 $78.92 $79.59 $78.84 $79.11 $79.11 34,891
2022-08-16 $79.28 $80.00 $79.10 $79.65 $79.65 17,122
2022-08-15 $78.68 $79.60 $78.68 $79.48 $79.48 94,873
2022-08-12 $78.25 $79.09 $78.06 $79.09 $79.09 55,041
2022-08-11 $78.42 $78.75 $77.71 $77.76 $77.76 29,745
2022-08-10 $77.71 $77.92 $77.31 $77.85 $77.85 71,010
2022-08-09 $76.44 $76.52 $76.12 $76.28 $76.28 153,588
2022-08-08 $77.02 $77.40 $76.49 $76.61 $76.61 85,709
2022-08-05 $76.43 $76.82 $76.31 $76.71 $76.71 14,899
2022-08-04 $76.94 $77.08 $76.56 $76.91 $76.91 246,308
2022-08-03 $76.08 $77.06 $76.08 $76.94 $76.94 5,559
2022-08-02 $75.74 $76.32 $75.39 $75.62 $75.62 13,686
2022-08-01 $76.15 $76.97 $75.91 $76.06 $76.06 11,879
2022-07-29 $75.44 $76.42 $75.41 $76.24 $76.24 11,040
2022-07-28 $74.38 $75.19 $73.89 $75.11 $75.11 23,363
2022-07-27 $73.09 $74.19 $73.06 $74.17 $74.17 10,517
2022-07-26 $72.84 $72.84 $72.20 $72.27 $72.27 14,316
2022-07-25 $73.31 $73.31 $72.87 $73.25 $73.25 16,398
2022-07-22 $73.98 $73.98 $72.78 $73.15 $73.15 75,160
2022-07-21 $73.04 $73.92 $72.89 $73.92 $73.92 6,428
2022-07-20 $72.68 $73.37 $72.68 $73.13 $73.13 51,479
2022-07-19 $71.57 $72.66 $71.43 $72.66 $72.66 26,314
2022-07-18 $72.00 $72.07 $70.73 $70.80 $70.80 12,964
2022-07-15 $71.13 $71.38 $70.78 $71.38 $71.38 5,158
2022-07-14 $70.02 $70.14 $68.77 $70.00 $70.00 161,740
2022-07-13 $69.42 $70.61 $69.42 $70.18 $70.18 35,033
2022-07-12 $71.34 $71.34 $70.34 $70.46 $70.46 18,281
2022-07-11 $71.54 $71.65 $71.12 $71.20 $71.20 19,433
2022-07-08 $71.67 $72.39 $71.55 $72.14 $72.14 24,390
2022-07-07 $71.37 $72.08 $71.37 $72.08 $72.08 13,453
2022-07-06 $70.81 $71.38 $70.42 $70.94 $70.94 44,463
2022-07-05 $69.53 $70.69 $69.11 $70.69 $70.69 31,382
2022-07-01 $69.64 $70.50 $69.34 $70.44 $70.44 64,526
2022-06-30 $69.97 $70.51 $69.47 $69.89 $69.59 37,922
2022-06-29 $70.83 $71.03 $70.42 $70.72 $70.42 31,574
2022-06-28 $72.64 $72.80 $70.72 $70.75 $70.45 50,875
2022-06-27 $72.84 $72.84 $72.07 $72.28 $71.97 42,530
2022-06-24 $70.98 $72.58 $70.98 $72.58 $72.27 29,104
2022-06-23 $70.18 $70.44 $69.55 $70.36 $70.06 11,573
2022-06-22 $69.02 $70.36 $68.88 $69.66 $69.36 34,930
2022-06-21 $69.14 $70.03 $69.14 $69.75 $69.45 17,465
2022-06-17 $67.80 $68.54 $67.38 $67.96 $67.67 48,995
2022-06-16 $68.47 $68.47 $67.35 $67.72 $67.43 77,924
2022-06-15 $69.55 $70.64 $69.03 $69.94 $69.64 16,295
2022-06-14 $69.43 $69.65 $68.55 $68.98 $68.69 40,478
2022-06-13 $70.00 $70.31 $69.07 $69.10 $68.81 56,648
2022-06-10 $72.89 $72.89 $72.00 $72.00 $71.69 32,599
2022-06-09 $75.63 $76.10 $74.22 $74.22 $73.90 17,228
2022-06-08 $76.40 $76.70 $75.92 $75.96 $75.64 77,192
2022-06-07 $75.30 $76.76 $75.28 $76.64 $76.31 42,547
2022-06-06 $76.60 $76.92 $75.76 $75.95 $75.63 26,123
2022-06-03 $76.09 $76.45 $75.62 $75.76 $75.44 46,052
2022-06-02 $75.50 $77.07 $75.14 $77.06 $76.73 21,221
2022-06-01 $76.65 $76.80 $75.26 $75.54 $75.22 38,429
2022-05-31 $76.29 $76.73 $75.81 $76.17 $75.85 13,933
2022-05-27 $75.21 $76.47 $75.21 $76.47 $76.15 48,270
2022-05-26 $73.38 $74.87 $73.33 $74.67 $74.36 29,118
2022-05-25 $72.76 $73.18 $72.58 $73.18 $72.87 8,111
2022-05-24 $72.37 $72.63 $71.45 $72.43 $72.12 25,182
2022-05-23 $72.37 $73.22 $72.29 $73.14 $72.83 12,869
2022-05-20 $72.56 $72.56 $70.13 $71.84 $71.53 209,346
2022-05-19 $71.71 $72.53 $71.53 $71.89 $71.58 61,180
2022-05-18 $74.48 $74.49 $72.18 $72.24 $71.93 34,892
2022-05-17 $75.20 $75.37 $74.48 $75.33 $75.01 37,574
2022-05-16 $74.00 $74.60 $73.67 $73.88 $73.57 8,652
2022-05-13 $73.33 $74.47 $73.25 $74.14 $73.82 27,067
2022-05-12 $71.75 $72.61 $71.07 $72.20 $71.90 57,979
2022-05-11 $73.59 $74.56 $72.40 $72.44 $72.13 73,400
2022-05-10 $74.83 $75.06 $73.10 $73.84 $73.52 62,158
2022-05-09 $74.98 $75.10 $73.32 $73.64 $73.33 75,049
2022-05-06 $76.15 $77.06 $75.12 $76.14 $75.82 66,055
2022-05-05 $78.59 $78.59 $75.99 $76.65 $76.32 39,752
2022-05-04 $77.38 $79.57 $76.76 $79.57 $79.23 23,698
2022-05-03 $77.09 $77.65 $76.88 $77.27 $76.94 22,860
2022-05-02 $76.46 $77.09 $75.30 $77.04 $76.71 62,467
2022-04-29 $79.76 $79.76 $76.37 $76.38 $76.05 23,098
2022-04-28 $78.40 $79.82 $77.75 $79.51 $79.17 34,862
2022-04-27 $77.45 $78.45 $77.30 $77.43 $77.10 28,100
2022-04-26 $79.16 $79.16 $77.46 $77.46 $77.13 102,001
2022-04-25 $78.68 $79.70 $77.98 $79.70 $79.36 20,437
2022-04-22 $81.11 $81.11 $79.10 $79.10 $78.76 49,217
2022-04-21 $83.34 $83.69 $81.17 $81.34 $81.00 10,207
2022-04-20 $83.19 $83.19 $82.42 $82.62 $82.27 87,102
2022-04-19 $81.47 $82.99 $81.47 $82.91 $82.56 215,575
2022-04-18 $81.31 $81.78 $81.14 $81.49 $81.14 172,436
2022-04-14 $82.73 $82.73 $81.55 $81.55 $81.20 8,349
2022-04-13 $81.65 $82.78 $81.65 $82.68 $82.33 11,730
2022-04-12 $82.67 $83.08 $81.45 $81.66 $81.31 5,817
2022-04-11 $82.86 $82.97 $81.96 $82.06 $81.71 97,040
2022-04-08 $83.55 $83.96 $83.38 $83.57 $83.21 11,138
2022-04-07 $83.31 $84.30 $83.01 $83.83 $83.47 14,434
2022-04-06 $83.70 $83.88 $83.04 $83.46 $83.10 60,343
2022-04-05 $85.45 $85.71 $84.50 $84.50 $84.14 11,679
2022-04-04 $84.93 $85.76 $84.81 $85.76 $85.39 97,624
2022-04-01 $84.86 $84.91 $84.09 $84.80 $84.44 153,204
2022-03-31 $86.07 $86.07 $84.86 $84.93 $84.31 18,461
2022-03-30 $86.44 $86.56 $85.97 $86.14 $85.51 6,618
2022-03-29 $86.46 $86.75 $85.99 $86.68 $86.05 9,849
2022-03-28 $84.85 $85.66 $84.50 $85.66 $85.04 134,026
2022-03-25 $84.19 $84.92 $84.16 $84.92 $84.30 8,537
2022-03-24 $83.75 $84.61 $83.57 $84.61 $83.99 18,629
2022-03-23 $83.85 $84.25 $83.34 $83.36 $82.75 22,907
2022-03-22 $83.57 $84.37 $83.57 $84.37 $83.76 16,729
2022-03-21 $83.28 $83.51 $82.63 $83.28 $82.67 21,297
2022-03-18 $82.00 $83.39 $81.91 $83.35 $82.74 11,012
2022-03-17 $80.85 $82.25 $80.85 $82.25 $81.65 22,656
2022-03-16 $80.08 $81.15 $79.45 $81.15 $80.56 66,233
2022-03-15 $78.23 $79.30 $77.80 $79.26 $78.68 38,280
2022-03-14 $78.31 $78.90 $77.31 $77.31 $76.75 26,177
2022-03-11 $79.83 $79.83 $78.12 $78.12 $77.55 20,993
2022-03-10 $78.83 $79.33 $78.36 $79.21 $78.63 14,325
2022-03-09 $79.27 $80.01 $78.87 $79.66 $79.08 34,859
2022-03-08 $78.00 $79.51 $77.29 $77.54 $76.98 47,386
2022-03-07 $80.44 $80.48 $78.09 $78.09 $77.52 50,600
2022-03-04 $80.62 $80.78 $79.89 $80.57 $79.98 38,536
2022-03-03 $82.21 $82.42 $81.05 $81.24 $80.65 20,040
2022-03-02 $80.99 $82.36 $80.72 $82.36 $81.76 35,650
2022-03-01 $81.42 $81.78 $80.03 $80.68 $80.09 24,886
2022-02-28 $80.81 $81.67 $80.65 $81.67 $81.08 112,035
2022-02-25 $80.34 $81.78 $80.14 $81.78 $81.18 30,972
2022-02-24 $76.65 $80.06 $76.60 $80.04 $79.46 182,636
2022-02-23 $80.86 $80.86 $78.68 $78.71 $78.13 47,731
2022-02-22 $80.64 $81.23 $79.60 $80.22 $79.63 187,709
2022-02-18 $81.88 $81.96 $80.85 $81.13 $80.54 300,798
2022-02-17 $83.09 $83.09 $81.74 $81.80 $81.20 29,115
2022-02-16 $83.23 $83.85 $82.90 $83.71 $83.10 109,884
2022-02-15 $83.18 $83.67 $83.18 $83.67 $83.06 179,160
2022-02-14 $82.30 $82.65 $81.69 $82.30 $81.70 163,114
2022-02-11 $84.48 $84.49 $82.17 $82.17 $81.57 40,650
2022-02-10 $84.63 $85.75 $83.93 $84.24 $83.63 58,875
2022-02-09 $85.40 $85.82 $85.32 $85.75 $85.13 86,342
2022-02-08 $83.77 $84.55 $83.60 $84.54 $83.92 44,071
2022-02-07 $84.36 $84.50 $83.74 $83.74 $83.13 23,753
2022-02-04 $83.66 $85.01 $83.44 $84.29 $83.68 155,098
2022-02-03 $84.53 $84.77 $83.59 $83.59 $82.98 16,602
2022-02-02 $85.65 $85.99 $85.24 $85.87 $85.24 159,973
2022-02-01 $84.78 $85.13 $84.20 $85.13 $84.51 135,081
2022-01-31 $82.86 $84.56 $82.86 $84.56 $83.94 30,338
2022-01-28 $80.99 $82.78 $80.21 $82.78 $82.17 34,650
2022-01-27 $82.03 $82.66 $80.56 $80.84 $80.25 42,908
2022-01-26 $82.60 $83.17 $80.31 $81.18 $80.59 97,924
2022-01-25 $81.09 $82.01 $80.20 $81.28 $80.69 57,701
2022-01-24 $80.98 $82.42 $78.72 $82.42 $81.82 116,872
2022-01-21 $83.69 $83.94 $82.21 $82.21 $81.61 73,213
2022-01-20 $85.16 $86.11 $83.90 $83.90 $83.29 39,270
2022-01-19 $85.97 $86.21 $84.79 $84.82 $84.20 62,472
2022-01-18 $86.25 $86.25 $85.50 $85.64 $85.02 84,485
2022-01-14 $86.53 $87.24 $86.39 $87.24 $86.60 70,249
2022-01-13 $88.81 $88.81 $87.00 $87.04 $86.41 18,201
2022-01-12 $88.79 $89.05 $88.40 $88.66 $88.02 19,145
2022-01-11 $87.48 $88.36 $87.02 $88.33 $87.69 22,017
2022-01-10 $86.87 $87.45 $85.89 $87.45 $86.81 18,626
2022-01-07 $87.98 $88.09 $87.32 $87.67 $87.03 12,953
2022-01-06 $87.95 $88.37 $87.50 $87.50 $86.86 19,070
2022-01-05 $89.87 $89.87 $88.22 $88.22 $87.58 12,575
2022-01-04 $90.54 $90.54 $89.67 $90.01 $89.35 47,901
2022-01-03 $89.91 $90.20 $89.61 $90.20 $89.54 19,513
2021-12-31 $89.87 $89.96 $89.62 $89.62 $88.96 10,392
2021-12-30 $90.34 $90.47 $89.88 $89.89 $89.23 34,499
2021-12-29 $90.14 $90.29 $89.99 $90.18 $89.52 8,231
2021-12-28 $90.60 $90.63 $90.26 $90.34 $89.43 11,104
2021-12-27 $89.59 $90.50 $89.59 $90.50 $89.59 32,158
2021-12-23 $88.92 $89.47 $88.92 $89.42 $88.52 19,459
2021-12-22 $87.93 $88.73 $87.85 $88.73 $87.83 49,220
2021-12-21 $86.96 $87.80 $86.43 $87.77 $86.88 19,586
2021-12-20 $86.11 $86.25 $85.65 $86.25 $85.38 34,300
2021-12-17 $87.45 $87.82 $86.86 $87.30 $86.42 58,649
2021-12-16 $89.32 $89.34 $87.84 $88.10 $87.21 61,343
2021-12-15 $87.52 $88.91 $87.04 $88.91 $88.01 108,116
2021-12-14 $87.43 $87.80 $86.88 $87.39 $86.50 15,425
2021-12-13 $88.95 $88.95 $88.17 $88.17 $87.28 23,230
2021-12-10 $88.64 $88.87 $88.17 $88.87 $87.97 18,310
2021-12-09 $88.47 $88.59 $88.11 $88.13 $87.24 15,018
2021-12-08 $88.46 $88.75 $88.33 $88.72 $87.83 9,201
2021-12-07 $87.71 $88.44 $87.71 $88.34 $87.45 6,859
2021-12-06 $86.07 $86.69 $85.87 $86.57 $85.70 19,699
2021-12-03 $86.73 $86.90 $84.88 $85.54 $84.68 22,212
2021-12-02 $85.50 $86.75 $85.29 $86.50 $85.63 32,147
2021-12-01 $87.48 $87.86 $85.30 $85.30 $84.44 15,925
2021-11-30 $87.54 $87.91 $86.38 $86.41 $85.54 38,303
2021-11-29 $87.85 $88.27 $87.62 $87.95 $87.06 32,787
2021-11-26 $87.48 $87.48 $86.77 $86.90 $86.02 11,435
2021-11-24 $88.04 $88.72 $87.86 $88.70 $87.81 14,627
2021-11-23 $88.32 $88.58 $87.87 $88.47 $87.58 30,370
2021-11-22 $89.23 $89.57 $88.50 $88.50 $87.60 13,792
2021-11-19 $89.00 $89.16 $88.80 $88.85 $87.96 13,630
2021-11-18 $88.82 $89.02 $88.54 $88.96 $88.06 7,074
2021-11-17 $88.77 $88.77 $88.58 $88.60 $87.71 12,140
2021-11-16 $89.45 $89.45 $88.35 $88.80 $87.91 15,282
2021-11-15 $88.65 $88.66 $88.24 $88.27 $87.38 5,882
2021-11-12 $87.92 $88.37 $87.75 $88.37 $87.48 10,495
2021-11-11 $88.03 $88.03 $87.69 $87.69 $86.81 13,837
2021-11-10 $88.12 $88.41 $87.47 $87.77 $86.88 16,180
2021-11-09 $88.94 $88.94 $88.21 $88.46 $87.57 29,470
2021-11-08 $88.94 $88.97 $88.71 $88.84 $87.95 27,421
2021-11-05 $89.06 $89.14 $88.63 $88.74 $87.85 20,032
2021-11-04 $88.15 $88.44 $88.14 $88.43 $87.54 17,800
2021-11-03 $87.32 $88.05 $87.25 $88.02 $87.13 11,933
2021-11-02 $87.07 $87.44 $87.07 $87.34 $86.46 8,405
2021-11-01 $87.21 $87.24 $86.72 $87.09 $86.21 44,425
2021-10-29 $86.30 $87.04 $86.30 $87.03 $86.15 26,760
2021-10-28 $86.29 $86.75 $86.29 $86.75 $85.88 12,481
2021-10-27 $86.40 $86.55 $86.00 $86.00 $85.14 19,019
2021-10-26 $86.45 $86.76 $86.37 $86.37 $85.50 67,573
2021-10-25 $85.87 $86.21 $85.69 $86.04 $85.18 17,155
2021-10-22 $85.72 $85.88 $85.58 $85.67 $84.80 5,090
2021-10-21 $85.50 $85.89 $85.50 $85.89 $85.02 15,958
2021-10-20 $85.49 $85.67 $85.40 $85.51 $84.65 12,222
2021-10-19 $85.12 $85.30 $85.12 $85.29 $84.43 4,845
2021-10-18 $83.99 $84.69 $83.98 $84.67 $83.81 20,990
2021-10-15 $84.08 $84.35 $83.93 $84.35 $83.50 12,378
2021-10-14 $83.04 $83.60 $82.96 $83.59 $82.75 9,478
2021-10-13 $82.09 $82.32 $81.73 $82.22 $81.39 8,387
2021-10-12 $82.34 $82.35 $81.74 $81.90 $81.07 8,196
2021-10-11 $82.58 $83.04 $82.16 $82.16 $81.33 4,805
2021-10-08 $83.12 $83.12 $82.74 $82.77 $81.93 5,035
2021-10-07 $82.90 $83.49 $82.90 $82.90 $82.06 13,365
2021-10-06 $81.07 $82.19 $81.07 $82.19 $81.36 11,102
2021-10-05 $81.76 $82.22 $81.23 $81.82 $80.99 8,594
2021-10-04 $81.85 $81.85 $80.49 $80.85 $80.03 13,913
2021-10-01 $81.52 $82.29 $80.83 $82.13 $81.30 47,245
2021-09-30 $82.63 $82.79 $81.57 $81.57 $80.49 18,466
2021-09-29 $82.55 $82.81 $82.29 $82.29 $81.20 8,105
2021-09-28 $83.48 $83.48 $82.20 $82.27 $81.18 12,382
2021-09-27 $84.17 $84.32 $83.97 $84.10 $82.99 12,754
2021-09-24 $83.99 $84.55 $83.99 $84.48 $83.36 5,106
2021-09-23 $83.75 $84.59 $83.75 $84.34 $83.22 12,648
2021-09-22 $83.03 $83.65 $83.03 $83.38 $82.28 8,974
2021-09-21 $83.00 $83.17 $82.72 $82.72 $81.62 10,100
2021-09-20 $82.72 $83.06 $81.62 $82.53 $81.44 27,582
2021-09-17 $84.69 $84.69 $83.96 $84.09 $82.98 4,509
2021-09-16 $84.82 $84.89 $84.28 $84.81 $83.69 5,841
2021-09-15 $84.33 $85.03 $84.12 $84.90 $83.77 9,634
2021-09-14 $84.95 $84.95 $84.07 $84.19 $83.08 14,190
2021-09-13 $85.08 $85.11 $84.29 $84.62 $83.50 15,937
2021-09-10 $85.59 $85.59 $84.50 $84.51 $83.39 14,499
2021-09-09 $85.56 $85.57 $85.13 $85.16 $84.03 14,413
2021-09-08 $85.61 $85.62 $85.23 $85.52 $84.39 14,478
2021-09-07 $85.90 $85.90 $85.56 $85.73 $84.59 11,584
2021-09-03 $85.65 $86.01 $85.65 $85.91 $84.77 13,332
2021-09-02 $85.99 $86.00 $85.65 $85.82 $84.68 6,849
2021-09-01 $85.83 $85.96 $85.66 $85.66 $84.53 11,638
2021-08-31 $85.80 $85.81 $85.60 $85.67 $84.54 17,390
2021-08-30 $85.50 $85.95 $85.50 $85.84 $84.70 20,675
2021-08-27 $84.81 $85.38 $84.81 $85.33 $84.20 22,349
2021-08-26 $85.07 $85.07 $84.66 $84.67 $83.55 15,125
2021-08-25 $85.06 $85.20 $85.01 $85.12 $83.99 18,637
2021-08-24 $85.06 $85.10 $84.95 $84.96 $83.83 7,229
2021-08-23 $84.46 $85.10 $84.46 $84.91 $83.78 14,574
2021-08-20 $83.55 $84.16 $83.55 $84.14 $83.03 8,051
2021-08-19 $82.74 $83.66 $82.71 $83.37 $82.26 11,853
2021-08-18 $83.97 $84.28 $83.30 $83.30 $82.20 13,605
2021-08-17 $84.21 $84.31 $83.73 $84.13 $83.01 23,643
2021-08-16 $84.28 $84.72 $83.90 $84.72 $83.59 10,322
2021-08-13 $84.43 $84.47 $84.38 $84.44 $83.32 5,982
2021-08-12 $84.03 $84.33 $83.86 $84.33 $83.22 11,408
2021-08-11 $84.18 $84.18 $83.88 $84.03 $82.91 11,866
2021-08-10 $84.06 $84.15 $83.91 $83.91 $82.80 6,755
2021-08-09 $84.01 $84.01 $83.89 $83.94 $82.83 7,732
2021-08-06 $83.93 $84.01 $83.88 $83.96 $82.85 4,520
2021-08-05 $83.62 $83.88 $83.62 $83.88 $82.77 11,070
2021-08-04 $83.47 $83.63 $83.33 $83.48 $82.37 6,970
2021-08-03 $83.38 $83.71 $82.89 $83.71 $82.60 5,257
2021-08-02 $83.58 $83.58 $83.02 $83.02 $81.92 11,638
2021-07-30 $83.13 $83.28 $83.09 $83.15 $82.04 23,317
2021-07-29 $83.60 $83.89 $83.60 $83.73 $82.62 111,571
2021-07-28 $83.58 $83.66 $83.26 $83.50 $82.39 24,119
2021-07-27 $83.74 $83.74 $82.91 $83.44 $82.33 21,450
2021-07-26 $83.63 $83.91 $83.63 $83.89 $82.78 20,164
2021-07-23 $83.20 $83.73 $83.17 $83.72 $82.61 11,073
2021-07-22 $82.58 $82.81 $82.52 $82.80 $81.70 39,445
2021-07-21 $82.09 $82.52 $82.09 $82.52 $81.43 21,286
2021-07-20 $80.92 $82.12 $80.82 $81.86 $80.78 8,396
2021-07-19 $80.96 $80.96 $80.27 $80.74 $79.67 13,310
2021-07-16 $82.73 $82.73 $81.85 $81.89 $80.80 12,394
2021-07-15 $82.52 $82.59 $82.19 $82.43 $81.34 74,820
2021-07-14 $83.02 $83.03 $82.73 $82.75 $81.65 8,877
2021-07-13 $82.67 $83.06 $82.60 $82.60 $81.51 14,114
2021-07-12 $82.54 $82.82 $82.52 $82.82 $81.72 7,224
2021-07-09 $81.99 $82.54 $81.99 $82.48 $81.39 3,156
2021-07-08 $81.23 $81.81 $81.14 $81.61 $80.53 16,297
2021-07-07 $82.28 $82.40 $82.24 $82.32 $81.23 4,174
2021-07-06 $82.12 $82.16 $81.50 $82.06 $80.97 14,726
2021-07-02 $81.65 $82.12 $81.61 $82.10 $81.01 11,210
2021-07-01 $81.26 $81.39 $81.16 $81.35 $80.28 15,943
2021-06-30 $81.12 $81.35 $81.12 $81.35 $80.02 84,084
2021-06-29 $81.20 $81.29 $81.20 $81.24 $79.91 10,166
2021-06-28 $80.97 $81.14 $80.87 $81.14 $79.82 11,393
2021-06-25 $80.77 $80.85 $80.77 $80.85 $79.53 2,369
2021-06-24 $80.63 $80.78 $80.56 $80.61 $79.30 69,188
2021-06-23 $80.22 $80.35 $80.14 $80.14 $78.83 78,935
2021-06-22 $79.70 $80.30 $79.65 $80.21 $78.90 35,423
2021-06-21 $79.10 $79.71 $78.98 $79.68 $78.38 77,484
2021-06-18 $79.09 $79.14 $78.87 $78.96 $77.67 12,869
2021-06-17 $79.34 $79.87 $79.28 $79.76 $78.45 32,837
2021-06-16 $79.83 $79.83 $79.20 $79.44 $78.14 6,730
2021-06-15 $80.09 $80.09 $79.75 $79.81 $78.50 18,349
2021-06-14 $79.73 $80.05 $79.63 $80.05 $78.74 6,844
2021-06-11 $79.66 $79.72 $79.47 $79.72 $78.42 17,704
2021-06-10 $79.67 $79.72 $79.41 $79.55 $78.25 10,631
2021-06-09 $79.35 $79.35 $79.07 $79.09 $77.80 11,138
2021-06-08 $79.08 $79.23 $78.90 $79.17 $77.87 3,316
2021-06-07 $79.24 $79.24 $79.03 $79.22 $77.93 11,082
2021-06-04 $78.96 $79.21 $78.93 $79.21 $77.91 3,049
2021-06-03 $78.17 $78.54 $78.17 $78.38 $77.10 6,470
2021-06-02 $78.69 $78.90 $78.61 $78.73 $77.44 10,176
2021-06-01 $79.30 $79.30 $78.61 $78.61 $77.32 8,600
2021-05-28 $78.99 $79.09 $78.82 $78.82 $77.53 10,401
2021-05-27 $78.87 $78.91 $78.70 $78.77 $77.48 6,823
2021-05-26 $78.72 $78.85 $78.66 $78.75 $77.46 5,473
2021-05-25 $79.00 $79.00 $78.56 $78.63 $77.34 9,765
2021-05-24 $78.36 $78.90 $78.36 $78.72 $77.43 7,183
2021-05-21 $78.41 $78.41 $77.83 $77.83 $76.56 3,757
2021-05-20 $77.54 $78.07 $77.54 $77.96 $76.68 24,040
2021-05-19 $76.22 $77.03 $76.09 $77.03 $75.77 12,184
2021-05-18 $77.86 $77.86 $77.20 $77.20 $75.94 5,187
2021-05-17 $77.81 $77.82 $77.48 $77.78 $76.51 5,103
2021-05-14 $77.48 $78.16 $77.48 $78.12 $76.84 11,426
2021-05-13 $76.42 $77.19 $76.42 $76.96 $75.70 9,966
2021-05-12 $77.01 $77.01 $76.02 $76.02 $74.77 6,986
2021-05-11 $77.31 $78.61 $77.01 $77.63 $76.36 21,653
2021-05-10 $79.24 $79.24 $78.24 $78.24 $76.96 4,699
2021-05-07 $79.19 $79.25 $79.19 $79.25 $77.95 399
2021-05-06 $78.05 $78.63 $77.75 $78.63 $77.34 21,345
2021-05-05 $78.38 $78.49 $78.02 $78.02 $76.74 1,467
2021-05-04 $78.27 $78.34 $77.43 $78.08 $76.80 14,280
2021-05-03 $79.07 $79.13 $78.79 $78.80 $77.51 203,627
2021-04-30 $78.61 $78.87 $78.50 $78.54 $77.25 10,675
2021-04-29 $79.32 $79.32 $78.67 $79.06 $77.77 48,893
2021-04-28 $78.71 $78.93 $78.68 $78.68 $77.40 11,134
2021-04-27 $78.89 $78.89 $78.63 $78.80 $77.51 3,087
2021-04-26 $78.78 $78.88 $78.73 $78.76 $77.47 6,265
2021-04-23 $77.94 $78.77 $77.92 $78.65 $77.36 14,401
2021-04-22 $78.42 $78.66 $77.71 $77.83 $76.56 13,226
2021-04-21 $77.82 $78.58 $77.82 $78.58 $77.29 11,890
2021-04-20 $78.15 $78.38 $77.67 $77.96 $76.68 18,956
2021-04-19 $78.67 $78.77 $78.30 $78.40 $77.12 9,825
2021-04-16 $78.92 $78.94 $78.73 $78.90 $77.61 15,305
2021-04-15 $78.23 $78.70 $78.23 $78.64 $77.36 9,986
2021-04-14 $78.09 $78.24 $77.67 $77.67 $76.40 14,005
2021-04-13 $77.74 $78.30 $77.74 $78.18 $76.90 62,044
2021-04-12 $77.63 $77.83 $77.57 $77.81 $76.54 12,575
2021-04-09 $77.17 $77.77 $77.15 $77.77 $76.50 3,231
2021-04-08 $76.99 $77.20 $76.97 $77.19 $75.93 39,915
2021-04-07 $76.51 $76.75 $76.51 $76.71 $75.45 4,069
2021-04-06 $76.49 $76.70 $76.43 $76.44 $75.19 8,409
2021-04-05 $75.88 $76.67 $75.88 $76.61 $75.36 9,610
2021-04-01 $75.09 $75.38 $75.08 $75.38 $74.15 15,104
2021-03-31 $74.66 $75.05 $74.66 $74.85 $73.42 12,370
2021-03-30 $74.28 $74.45 $74.13 $74.18 $72.76 7,194
2021-03-29 $74.12 $74.80 $74.12 $74.62 $73.20 9,190
2021-03-26 $73.58 $74.48 $73.58 $74.48 $73.06 66,232
2021-03-25 $72.78 $73.42 $72.59 $73.42 $72.02 309,653
2021-03-24 $73.95 $74.07 $73.26 $73.26 $71.86 72,523
2021-03-23 $74.04 $74.35 $73.65 $73.66 $72.26 7,462
2021-03-22 $73.55 $74.26 $73.55 $74.08 $72.67 4,710
2021-03-19 $73.43 $73.71 $73.00 $73.48 $72.08 7,424
2021-03-18 $74.12 $74.39 $73.37 $73.46 $72.06 12,540
2021-03-17 $74.20 $74.61 $74.10 $74.61 $73.19 4,847
2021-03-16 $74.61 $74.87 $74.41 $74.57 $73.15 17,869
2021-03-15 $74.08 $74.44 $73.78 $74.44 $73.02 12,477
2021-03-12 $73.60 $74.05 $73.54 $74.05 $72.63 8,334
2021-03-11 $73.64 $74.38 $73.64 $74.02 $72.61 45,596
2021-03-10 $73.38 $73.50 $72.96 $73.14 $71.75 62,680
2021-03-09 $72.41 $73.28 $69.16 $72.84 $71.45 30,783
2021-03-08 $72.07 $72.80 $71.63 $71.63 $70.26 3,518
2021-03-05 $71.67 $72.20 $70.15 $72.20 $70.83 25,770
2021-03-04 $71.70 $72.27 $70.12 $70.76 $69.41 39,500
2021-03-03 $72.71 $72.84 $71.92 $71.92 $70.55 34,250
2021-03-02 $73.74 $73.75 $73.00 $73.00 $71.61 131,602
2021-03-01 $72.86 $73.76 $72.86 $73.59 $72.19 50,734
2021-02-26 $72.44 $72.81 $71.56 $72.13 $70.76 34,332
2021-02-25 $73.70 $74.39 $71.89 $72.16 $70.78 27,175
2021-02-24 $73.06 $74.04 $72.84 $74.04 $72.63 5,935
2021-02-23 $72.25 $73.38 $72.25 $73.38 $71.98 254,398
2021-02-22 $73.41 $73.75 $73.30 $73.30 $71.90 42,775
2021-02-19 $74.62 $74.77 $74.00 $74.00 $72.59 22,210
2021-02-18 $74.11 $74.52 $73.97 $74.38 $72.96 27,598
2021-02-17 $74.25 $74.67 $74.12 $74.67 $73.25 4,283
2021-02-16 $74.94 $74.94 $74.64 $74.73 $73.30 211,609
2021-02-12 $74.23 $74.69 $74.23 $74.69 $73.27 4,202
2021-02-11 $74.52 $74.53 $74.14 $74.39 $72.97 324,535
2021-02-10 $74.72 $74.72 $73.89 $74.19 $72.78 6,775
2021-02-09 $74.37 $74.48 $74.27 $74.31 $72.90 4,325
2021-02-08 $74.22 $74.30 $73.99 $74.30 $72.88 9,274
2021-02-05 $74.00 $74.00 $73.84 $73.89 $72.48 2,752
2021-02-04 $73.14 $73.60 $73.14 $73.60 $72.20 3,164
2021-02-03 $73.04 $73.14 $72.69 $72.89 $71.50 13,642
2021-02-02 $72.40 $72.94 $72.40 $72.74 $71.35 5,168
2021-02-01 $71.23 $71.88 $71.12 $71.66 $70.29 57,557
2021-01-29 $71.48 $71.48 $70.39 $70.65 $69.30 19,479
2021-01-28 $71.66 $72.79 $71.66 $72.04 $70.66 18,254
2021-01-27 $72.50 $73.22 $70.84 $71.21 $69.86 11,464
2021-01-26 $73.12 $73.39 $73.10 $73.16 $71.76 55,463
2021-01-25 $73.11 $73.19 $72.21 $73.19 $71.80 10,092
2021-01-22 $72.76 $73.07 $72.76 $72.85 $71.46 15,028
2021-01-21 $73.07 $73.20 $72.92 $73.14 $71.74 12,615
2021-01-20 $72.34 $73.00 $72.29 $73.00 $71.61 13,611
2021-01-19 $71.73 $71.93 $71.53 $71.87 $70.50 129,547
2021-01-15 $71.45 $71.50 $70.98 $71.21 $69.85 54,044
2021-01-14 $72.24 $72.58 $71.64 $71.64 $70.27 11,045
2021-01-13 $71.82 $72.29 $71.82 $72.15 $70.77 11,035
2021-01-12 $71.93 $71.93 $71.65 $71.90 $70.52 3,005
2021-01-11 $71.85 $72.29 $71.84 $71.91 $70.54 12,016
2021-01-08 $72.28 $72.49 $71.86 $72.47 $71.09 32,971
2021-01-07 $71.36 $72.08 $71.36 $72.05 $70.67 26,422
2021-01-06 $70.31 $71.46 $70.31 $70.77 $69.42 37,496
2021-01-05 $70.18 $70.92 $70.18 $70.77 $69.42 10,342
2021-01-04 $71.52 $71.52 $69.54 $70.28 $68.94 13,084
2020-12-31 $70.90 $71.28 $70.88 $71.19 $69.83 3,640
2020-12-30 $71.04 $71.09 $70.87 $70.94 $69.58 35,212
2020-12-29 $71.33 $71.33 $70.85 $70.87 $69.52 23,907
2020-12-28 $70.99 $71.23 $70.90 $71.15 $69.62 7,162
2020-12-24 $70.49 $70.54 $70.45 $70.51 $68.99 15,320
2020-12-23 $70.45 $70.63 $70.38 $70.38 $68.87 476,170
2020-12-22 $70.38 $70.41 $70.05 $70.26 $68.74 43,483
2020-12-21 $69.80 $71.35 $69.32 $70.26 $68.75 70,260
2020-12-18 $70.84 $70.84 $70.25 $70.46 $68.94 7,924
2020-12-17 $70.70 $70.72 $70.59 $70.72 $69.19 4,320
2020-12-16 $69.29 $70.39 $69.29 $70.35 $68.83 5,949
2020-12-15 $70.10 $70.11 $69.51 $70.07 $68.56 10,321
2020-12-14 $70.30 $70.30 $69.32 $69.32 $67.83 20,042
2020-12-11 $69.90 $69.90 $69.14 $69.52 $68.03 21,624
2020-12-10 $70.29 $73.00 $69.51 $69.69 $68.19 8,794
2020-12-09 $70.47 $70.47 $69.56 $69.79 $68.29 8,770
2020-12-08 $70.23 $70.46 $70.23 $70.42 $68.90 38,949
2020-12-07 $70.10 $70.25 $70.09 $70.18 $68.67 2,922
2020-12-04 $70.00 $70.23 $70.00 $70.23 $68.72 11,100
2020-12-03 $69.91 $69.91 $69.49 $69.63 $68.13 5,171
2020-12-02 $69.30 $69.71 $69.24 $69.71 $68.20 13,280
2020-12-01 $69.57 $69.71 $69.57 $69.65 $68.15 4,308
2020-11-30 $68.60 $68.81 $68.36 $68.78 $67.30 13,433
2020-11-27 $69.19 $69.19 $68.92 $69.03 $67.54 2,346
2020-11-25 $68.86 $68.86 $68.68 $68.82 $67.34 4,346
2020-11-24 $68.22 $68.86 $68.16 $68.81 $67.33 11,806
2020-11-23 $67.71 $67.75 $67.31 $67.67 $66.21 4,092
2020-11-20 $67.66 $67.72 $67.43 $67.43 $65.98 38,594
2020-11-19 $67.41 $67.94 $67.41 $67.90 $66.44 8,281
2020-11-18 $68.35 $68.37 $67.71 $67.71 $66.25 3,000
2020-11-17 $68.21 $68.55 $68.21 $68.33 $66.86 2,472
2020-11-16 $68.25 $68.47 $68.25 $68.40 $66.93 2,303
2020-11-13 $67.56 $67.90 $67.56 $67.90 $66.43 19,944
2020-11-12 $67.38 $67.49 $67.02 $67.05 $65.61 8,145
2020-11-11 $67.52 $67.70 $67.52 $67.64 $66.19 2,773
2020-11-10 $66.95 $67.10 $66.95 $67.03 $65.59 10,512
2020-11-09 $69.33 $69.33 $67.34 $67.34 $65.89 3,003
2020-11-06 $66.70 $66.87 $66.44 $66.79 $65.35 12,180
2020-11-05 $66.60 $66.92 $66.60 $66.82 $65.38 5,197
2020-11-04 $64.75 $65.85 $64.75 $65.44 $64.03 1,390
2020-11-03 $63.18 $64.12 $63.18 $63.88 $62.50 8,120
2020-11-02 $62.78 $62.78 $62.56 $62.56 $61.21 1,834
2020-10-30 $62.53 $62.53 $61.43 $61.82 $60.49 23,353
2020-10-29 $62.31 $63.01 $62.31 $63.01 $61.65 2,808
2020-10-28 $63.33 $63.33 $62.19 $62.19 $60.85 7,584
2020-10-27 $64.41 $64.76 $64.41 $64.52 $63.13 4,994
2020-10-26 $65.06 $65.27 $64.28 $64.53 $63.14 12,993
2020-10-23 $65.62 $65.69 $65.39 $65.69 $64.27 16,452
2020-10-22 $65.29 $65.60 $65.29 $65.58 $64.17 3,448
2020-10-21 $65.80 $65.80 $65.38 $65.38 $63.97 16,785
2020-10-20 $65.47 $66.00 $65.28 $65.52 $64.11 14,634
2020-10-19 $66.54 $66.54 $65.11 $65.11 $63.71 3,607
2020-10-16 $66.60 $66.60 $66.34 $66.34 $64.91 1,141
2020-10-15 $66.03 $66.39 $65.90 $66.33 $64.90 21,988
2020-10-14 $67.03 $67.03 $66.34 $66.57 $65.14 12,206
2020-10-13 $67.36 $67.36 $66.87 $67.05 $65.60 4,291
2020-10-12 $66.99 $67.55 $66.99 $67.35 $65.90 8,557
2020-10-09 $65.82 $66.15 $65.82 $66.15 $64.73 20,053
2020-10-08 $65.44 $65.45 $65.44 $65.45 $64.04 1,337
2020-10-07 $64.51 $65.12 $64.51 $65.05 $63.65 2,829
2020-10-06 $64.02 $64.17 $63.78 $63.95 $62.58 1,221
2020-10-05 $64.12 $64.85 $64.12 $64.85 $63.46 8,173
2020-10-02 $64.02 $64.10 $63.80 $63.80 $62.43 15,529
2020-10-01 $64.79 $64.80 $64.34 $64.62 $63.23 9,245
2020-09-30 $64.27 $64.51 $64.27 $64.51 $62.95 474
2020-09-29 $64.15 $64.15 $63.83 $63.83 $62.29 9,735
2020-09-28 $63.83 $64.16 $63.83 $64.01 $62.46 3,796
2020-09-25 $62.78 $63.08 $62.78 $63.08 $61.55 15,727
2020-09-24 $61.45 $62.40 $61.45 $62.03 $60.53 25,335
2020-09-23 $63.48 $63.48 $61.79 $61.79 $60.30 11,715
2020-09-22 $63.35 $63.47 $63.35 $63.41 $61.88 16,231
2020-09-21 $62.38 $62.67 $61.70 $62.67 $61.15 11,020
2020-09-18 $63.97 $63.97 $63.14 $63.31 $61.78 4,119
2020-09-17 $63.55 $64.17 $63.55 $63.89 $62.35 7,123
2020-09-16 $65.02 $65.30 $64.61 $64.61 $63.05 10,460
2020-09-15 $65.23 $65.31 $65.01 $65.01 $63.44 27,110
2020-09-14 $64.32 $64.85 $64.32 $64.55 $62.99 5,769
2020-09-11 $63.88 $63.88 $63.57 $63.72 $62.18 2,076
2020-09-10 $65.35 $65.35 $63.82 $63.82 $62.27 4,194
2020-09-09 $64.38 $65.11 $64.38 $64.99 $63.42 7,731
2020-09-08 $64.16 $64.28 $63.48 $63.48 $61.95 2,252
2020-09-04 $65.43 $66.09 $64.69 $65.56 $63.97 3,313
2020-09-03 $67.33 $67.33 $65.70 $66.08 $64.48 4,285
2020-09-02 $68.19 $68.68 $68.01 $68.68 $67.02 6,635
2020-09-01 $67.42 $67.63 $67.42 $67.63 $66.00 712
2020-08-31 $67.18 $67.40 $66.99 $67.34 $65.71 70,080
2020-08-28 $66.99 $67.24 $66.90 $67.20 $65.57 55,604
2020-08-27 $66.73 $67.03 $66.50 $66.79 $65.18 22,003
2020-08-26 $66.12 $66.65 $66.12 $66.65 $65.04 3,794
2020-08-25 $65.43 $65.74 $65.43 $65.74 $64.15 3,633
2020-08-24 $65.32 $65.39 $65.19 $65.39 $63.81 23,819
2020-08-21 $64.77 $64.93 $64.74 $64.93 $63.36 2,914
2020-08-20 $64.31 $64.60 $64.31 $64.60 $63.04 553
2020-08-19 $64.52 $64.64 $64.23 $64.23 $62.68 4,792
2020-08-18 $64.22 $64.57 $64.21 $64.47 $62.91 3,543
2020-08-17 $64.18 $64.25 $64.17 $64.24 $62.68 19,750
2020-08-14 $63.88 $64.00 $63.88 $63.91 $62.36 114,905
2020-08-13 $63.84 $64.21 $63.84 $63.96 $62.42 12,063
2020-08-12 $63.43 $64.13 $63.43 $64.03 $62.48 10,517
2020-08-11 $63.54 $63.54 $62.94 $62.94 $61.42 321
2020-08-10 $63.61 $63.66 $63.20 $63.56 $62.02 5,976
2020-08-07 $63.42 $63.49 $63.10 $63.49 $61.95 2,496
2020-08-06 $63.04 $63.57 $63.04 $63.57 $62.03 1,567
2020-08-05 $63.04 $63.05 $62.92 $63.05 $61.52 5,102
2020-08-04 $62.45 $62.61 $62.45 $62.61 $61.10 519
2020-08-03 $62.30 $62.54 $62.30 $62.48 $60.97 4,559
2020-07-31 $61.22 $61.86 $61.13 $61.86 $60.36 251,781
2020-07-30 $60.85 $61.37 $60.85 $61.37 $59.88 19,796
2020-07-29 $61.32 $61.51 $61.32 $61.51 $60.02 12,261
2020-07-28 $61.01 $61.01 $60.87 $60.87 $59.40 3,566
2020-07-27 $61.12 $61.25 $61.12 $61.25 $59.77 343
2020-07-24 $60.90 $60.90 $60.73 $60.73 $59.26 2,497
2020-07-23 $61.93 $61.94 $61.11 $61.11 $59.63 606
2020-07-22 $62.09 $62.09 $62.09 $62.09 $60.58 11
2020-07-21 $61.98 $61.98 $61.69 $61.69 $60.20 4,329
2020-07-20 $61.32 $61.81 $61.32 $61.81 $60.31 2,627
2020-07-17 $60.93 $61.05 $60.86 $61.05 $59.57 6,176
2020-07-16 $60.76 $60.86 $60.76 $60.86 $59.39 364
2020-07-15 $61.05 $61.14 $60.94 $61.11 $59.63 4,094
2020-07-14 $60.12 $60.77 $60.12 $60.77 $59.30 1,851
2020-07-13 $61.38 $61.39 $60.01 $60.01 $58.55 554
2020-07-10 $59.85 $60.64 $59.85 $60.64 $59.17 3,774
2020-07-09 $60.00 $60.00 $59.51 $59.99 $58.54 451
2020-07-08 $60.07 $60.18 $59.87 $60.18 $58.72 6,917
2020-07-07 $60.44 $60.44 $59.70 $59.70 $58.25 1,900
2020-07-06 $60.23 $60.23 $60.23 $60.23 $58.77 100
2020-07-02 $59.15 $59.15 $59.15 $59.15 $57.72 53
2020-07-01 $59.00 $59.09 $58.91 $58.93 $57.51 4,603
2020-06-30 $57.96 $58.80 $57.95 $58.80 $57.14 10,969
2020-06-29 $57.63 $57.69 $57.63 $57.69 $56.06 9,973
2020-06-26 $57.79 $57.79 $57.06 $57.06 $55.45 611
2020-06-25 $57.83 $58.48 $57.83 $58.48 $56.83 1,780
2020-06-24 $58.88 $59.03 $57.88 $57.88 $56.25 8,102
2020-06-23 $59.49 $59.66 $59.34 $59.34 $57.67 4,704
2020-06-22 $58.62 $58.97 $58.61 $58.97 $57.30 1,261
2020-06-19 $59.49 $59.49 $58.71 $58.71 $57.05 730
2020-06-18 $58.83 $58.83 $58.83 $58.83 $57.16 1,937
2020-06-17 $59.16 $59.19 $58.84 $58.84 $57.18 8,612
2020-06-16 $59.44 $59.44 $58.56 $58.81 $57.15 5,381
2020-06-15 $56.69 $57.79 $56.69 $57.79 $56.16 860
2020-06-12 $58.28 $58.28 $56.92 $57.46 $55.84 6,563
2020-06-11 $58.00 $58.00 $56.84 $56.84 $55.24 4,147
2020-06-10 $60.36 $60.38 $60.32 $60.32 $58.61 9,597
2020-06-09 $60.41 $60.41 $60.39 $60.39 $58.68 368
2020-06-08 $60.22 $60.57 $60.07 $60.57 $58.85 2,743
2020-06-05 $60.09 $60.10 $59.92 $59.92 $58.23 288
2020-06-04 $58.58 $58.58 $58.40 $58.44 $56.78 3,181
2020-06-03 $58.64 $58.83 $58.64 $58.75 $57.09 1,296
2020-06-02 $57.63 $57.99 $57.59 $57.99 $56.35 3,507
2020-06-01 $57.65 $57.65 $57.65 $57.65 $56.02 29
2020-05-29 $57.50 $57.50 $57.50 $57.50 $55.88 31
2020-05-28 $57.87 $57.87 $57.18 $57.18 $55.57 354
2020-05-27 $57.17 $57.17 $57.17 $57.17 $55.55 36
2020-05-26 $56.42 $56.42 $56.42 $56.42 $54.82 284
2020-05-22 $55.87 $55.87 $55.87 $55.87 $54.29 3
2020-05-21 $56.23 $56.23 $55.78 $55.78 $54.20 214
2020-05-20 $56.20 $56.20 $56.20 $56.20 $54.61 1,199
2020-05-19 $55.39 $55.39 $55.39 $55.39 $53.82 28
2020-05-18 $55.90 $55.90 $55.90 $55.90 $54.32 10
2020-05-15 $53.51 $54.28 $53.51 $54.28 $52.75 2,104
2020-05-14 $53.98 $53.98 $53.98 $53.98 $52.45 5
2020-05-13 $53.47 $53.47 $53.47 $53.47 $51.96 133
2020-05-12 $55.52 $55.52 $54.46 $54.46 $52.92 262
2020-05-11 $54.77 $55.49 $54.74 $55.49 $53.92 1,314
2020-05-08 $54.39 $54.39 $54.39 $54.39 $52.85 47
2020-05-07 $53.91 $53.91 $53.91 $53.91 $52.38 48
2020-05-06 $53.92 $53.92 $53.91 $53.91 $52.38 221
2020-05-05 $53.62 $53.62 $53.62 $53.62 $52.10 65
2020-05-04 $53.29 $53.29 $53.29 $53.29 $51.78 12
2020-05-01 $53.95 $53.95 $53.29 $53.29 $51.78 213
2020-04-30 $55.02 $55.02 $54.93 $54.93 $53.38 179
2020-04-29 $55.18 $55.24 $55.16 $55.24 $53.68 201
2020-04-28 $54.28 $54.28 $54.28 $54.28 $52.74 476
2020-04-27 $53.91 $54.28 $53.91 $54.28 $52.74 216
2020-04-24 $52.82 $52.82 $52.82 $52.82 $51.33 12
2020-04-23 $53.58 $53.58 $52.82 $52.82 $51.33 266
2020-04-22 $51.70 $51.70 $51.70 $51.70 $50.24 90
2020-04-21 $51.75 $51.75 $51.70 $51.70 $50.24 693
2020-04-20 $53.51 $53.51 $53.39 $53.39 $51.88 412
2020-04-17 $54.02 $54.17 $53.85 $54.17 $52.64 3,232
2020-04-16 $52.86 $52.93 $52.41 $52.93 $51.43 1,805
2020-04-15 $52.42 $52.54 $52.24 $52.53 $51.04 2,766
2020-04-14 $52.98 $53.63 $52.98 $53.63 $52.11 1,838
2020-04-13 $51.51 $52.05 $51.49 $51.96 $50.49 3,376
2020-04-09 $52.34 $52.35 $52.19 $52.31 $50.83 500,884

BNY Mellon US Large Cap Core Equity ETF (BKLC) News Headlines

Recent BNY Mellon US Large Cap Core Equity ETF (BKLC) News
Similar Companies to BNY Mellon US Large Cap Core Equity ETF (BKLC) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.