BNY Mellon US Mid Cap Core Equity ETF (BKMC) Exchange: NYSE ARCA
Data as of April 26, 2024
$91.99 ($0.73) 0.80%
BNY Mellon US Mid Cap Core Equity ETF - Daily Information
Click for more stock information on BNY Mellon US Mid Cap Core Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $91.38 |
| Previous Close | $91.99 |
| High | $92.56 |
| Low | $91.38 |
| Adjusted Open | $91.38 |
| Previous Adjusted Close | $91.99 |
| Adjusted High | $92.56 |
| Adjusted Low | $91.38 |
About BNY Mellon US Mid Cap Core Equity ETF (BKMC)
BNY Mellon US Mid Cap Core Equity
Invest in BNY Mellon US Mid Cap Core Equity ETF (BKMC)
Historical Stock Data for BNY Mellon US Mid Cap Core Equity ETF (BKMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $91.38 | $92.56 | $91.38 | $91.99 | $91.99 | 7,255 |
| 2024-04-19 | $91.50 | $91.63 | $90.96 | $91.26 | $91.26 | 6,018 |
| 2024-04-18 | $91.32 | $92.00 | $91.01 | $91.04 | $91.04 | 6,887 |
| 2024-04-17 | $92.52 | $92.52 | $91.24 | $91.42 | $91.42 | 6,376 |
| 2024-04-16 | $91.79 | $92.27 | $91.56 | $92.08 | $92.08 | 10,286 |
| 2024-04-15 | $94.02 | $94.02 | $92.20 | $92.52 | $92.52 | 10,086 |
| 2024-04-12 | $94.70 | $94.70 | $93.52 | $93.79 | $93.79 | 9,442 |
| 2024-04-11 | $94.95 | $95.63 | $94.88 | $95.51 | $95.51 | 14,433 |
| 2024-04-10 | $95.66 | $95.92 | $95.37 | $95.69 | $95.69 | 9,509 |
| 2024-04-09 | $97.19 | $97.36 | $96.91 | $97.36 | $97.36 | 6,567 |
| 2024-04-08 | $97.20 | $97.42 | $97.09 | $97.21 | $97.21 | 53,066 |
| 2024-04-05 | $96.35 | $97.09 | $96.35 | $96.83 | $96.83 | 4,464 |
| 2024-04-04 | $97.91 | $97.91 | $96.19 | $96.19 | $96.19 | 3,588 |
| 2024-04-03 | $97.09 | $97.40 | $97.09 | $97.23 | $97.23 | 4,736 |
| 2024-04-02 | $97.18 | $97.18 | $96.44 | $96.85 | $96.85 | 4,356 |
| 2024-04-01 | $99.01 | $99.01 | $98.04 | $98.16 | $98.16 | 3,293 |
| 2024-03-28 | $99.34 | $99.34 | $99.08 | $99.08 | $98.71 | 9,287 |
| 2024-03-27 | $98.24 | $98.82 | $98.24 | $98.82 | $98.46 | 5,845 |
| 2024-03-26 | $97.87 | $97.87 | $97.40 | $97.41 | $97.04 | 12,122 |
| 2024-03-25 | $97.88 | $97.88 | $97.57 | $97.57 | $97.21 | 5,748 |
| 2024-03-22 | $98.01 | $98.01 | $97.37 | $97.52 | $97.16 | 5,663 |
| 2024-03-21 | $98.05 | $98.47 | $97.66 | $98.30 | $97.94 | 7,069 |
| 2024-03-20 | $95.62 | $97.18 | $95.62 | $97.16 | $96.80 | 6,705 |
| 2024-03-19 | $95.18 | $95.94 | $95.18 | $95.92 | $95.56 | 6,175 |
| 2024-03-18 | $95.50 | $95.71 | $95.30 | $95.30 | $94.95 | 7,888 |
| 2024-03-15 | $95.65 | $95.65 | $95.20 | $95.34 | $95.34 | 7,910 |
| 2024-03-14 | $96.79 | $96.79 | $95.19 | $95.38 | $95.38 | 5,968 |
| 2024-03-13 | $96.88 | $96.96 | $96.61 | $96.61 | $96.61 | 5,419 |
| 2024-03-12 | $95.73 | $96.38 | $95.64 | $96.30 | $96.30 | 4,687 |
| 2024-03-11 | $95.69 | $95.95 | $95.50 | $95.83 | $95.83 | 3,222 |
| 2024-03-08 | $96.80 | $97.22 | $96.19 | $96.19 | $96.19 | 10,075 |
| 2024-03-07 | $96.24 | $96.48 | $96.07 | $96.36 | $96.36 | 4,569 |
| 2024-03-06 | $95.52 | $95.70 | $95.08 | $95.49 | $95.49 | 8,774 |
| 2024-03-05 | $95.12 | $95.32 | $94.82 | $94.82 | $94.82 | 5,572 |
| 2024-03-04 | $95.59 | $95.76 | $95.51 | $95.56 | $95.56 | 5,612 |
| 2024-03-01 | $94.48 | $95.31 | $94.48 | $95.30 | $95.30 | 5,658 |
| 2024-02-29 | $94.23 | $94.56 | $94.18 | $94.56 | $94.56 | 3,784 |
| 2024-02-28 | $93.89 | $94.11 | $93.78 | $93.78 | $93.78 | 3,196 |
| 2024-02-27 | $93.73 | $93.89 | $93.64 | $93.84 | $93.84 | 7,747 |
| 2024-02-26 | $93.05 | $93.54 | $93.05 | $93.27 | $93.27 | 8,122 |
| 2024-02-23 | $93.22 | $93.46 | $93.20 | $93.22 | $93.22 | 4,502 |
| 2024-02-22 | $92.50 | $92.88 | $92.50 | $92.84 | $92.84 | 6,704 |
| 2024-02-21 | $91.64 | $91.87 | $91.61 | $91.87 | $91.87 | 5,151 |
| 2024-02-20 | $91.96 | $92.09 | $91.76 | $91.89 | $91.89 | 4,667 |
| 2024-02-16 | $92.84 | $93.38 | $92.68 | $92.68 | $92.68 | 2,753 |
| 2024-02-15 | $92.23 | $93.21 | $92.23 | $93.16 | $93.16 | 8,303 |
| 2024-02-14 | $91.01 | $91.95 | $91.01 | $91.87 | $91.87 | 21,855 |
| 2024-02-13 | $90.60 | $91.03 | $89.90 | $90.44 | $90.44 | 5,991 |
| 2024-02-12 | $91.71 | $92.96 | $91.54 | $92.64 | $92.64 | 7,542 |
| 2024-02-09 | $91.36 | $91.92 | $91.24 | $91.80 | $91.80 | 9,278 |
| 2024-02-08 | $90.94 | $91.35 | $90.94 | $91.18 | $91.18 | 4,263 |
| 2024-02-07 | $90.27 | $90.63 | $90.21 | $90.34 | $90.34 | 6,356 |
| 2024-02-06 | $90.00 | $90.02 | $89.72 | $89.96 | $89.96 | 8,734 |
| 2024-02-05 | $89.44 | $89.98 | $89.44 | $89.70 | $89.70 | 5,332 |
| 2024-02-02 | $89.76 | $90.68 | $89.76 | $90.68 | $90.68 | 6,077 |
| 2024-02-01 | $89.96 | $90.58 | $89.50 | $90.58 | $90.58 | 8,379 |
| 2024-01-31 | $90.46 | $91.06 | $89.50 | $89.50 | $89.50 | 7,735 |
| 2024-01-30 | $91.10 | $91.31 | $90.88 | $91.06 | $91.06 | 16,426 |
| 2024-01-29 | $90.42 | $91.26 | $90.28 | $91.26 | $91.26 | 7,582 |
| 2024-01-26 | $90.51 | $90.68 | $90.24 | $90.26 | $90.26 | 6,296 |
| 2024-01-25 | $90.08 | $90.08 | $89.71 | $90.05 | $90.05 | 6,978 |
| 2024-01-24 | $90.63 | $90.63 | $89.29 | $89.34 | $89.34 | 10,052 |
| 2024-01-23 | $90.42 | $90.42 | $89.61 | $89.95 | $89.95 | 12,666 |
| 2024-01-22 | $89.70 | $90.24 | $89.70 | $90.21 | $90.21 | 16,445 |
| 2024-01-19 | $88.72 | $89.22 | $88.14 | $89.22 | $89.22 | 9,623 |
| 2024-01-18 | $88.08 | $88.34 | $87.52 | $88.34 | $88.34 | 9,440 |
| 2024-01-17 | $87.71 | $87.71 | $87.25 | $87.71 | $87.71 | 6,421 |
| 2024-01-16 | $88.08 | $88.42 | $88.00 | $88.32 | $88.32 | 12,767 |
| 2024-01-12 | $89.71 | $90.10 | $88.83 | $88.97 | $88.97 | 7,305 |
| 2024-01-11 | $89.18 | $89.18 | $88.44 | $89.16 | $89.16 | 5,373 |
| 2024-01-10 | $89.24 | $89.30 | $88.87 | $89.30 | $89.30 | 5,552 |
| 2024-01-09 | $88.98 | $89.46 | $88.96 | $89.17 | $89.17 | 7,008 |
| 2024-01-08 | $88.25 | $89.54 | $88.25 | $89.54 | $89.54 | 6,839 |
| 2024-01-05 | $87.53 | $88.57 | $87.53 | $88.24 | $88.24 | 5,295 |
| 2024-01-04 | $88.36 | $88.36 | $87.91 | $87.91 | $87.91 | 6,124 |
| 2024-01-03 | $89.30 | $89.30 | $88.14 | $88.14 | $88.14 | 29,574 |
| 2024-01-02 | $90.58 | $90.58 | $89.99 | $90.11 | $90.11 | 4,770 |
| 2023-12-29 | $91.39 | $91.44 | $90.70 | $90.70 | $90.70 | 12,941 |
| 2023-12-28 | $91.36 | $91.71 | $91.28 | $91.50 | $91.50 | 10,351 |
| 2023-12-27 | $91.65 | $91.85 | $91.45 | $91.45 | $91.45 | 4,179 |
| 2023-12-26 | $91.35 | $92.02 | $91.35 | $91.77 | $91.42 | 7,275 |
| 2023-12-22 | $90.86 | $91.45 | $90.86 | $91.11 | $91.11 | 13,816 |
| 2023-12-21 | $90.24 | $90.65 | $89.92 | $90.65 | $90.65 | 8,551 |
| 2023-12-20 | $90.71 | $91.20 | $89.42 | $89.42 | $89.42 | 17,764 |
| 2023-12-19 | $90.16 | $91.03 | $90.16 | $91.03 | $91.03 | 5,239 |
| 2023-12-18 | $89.72 | $90.00 | $89.57 | $89.90 | $89.90 | 408,284 |
| 2023-12-15 | $89.68 | $89.70 | $89.34 | $89.68 | $89.68 | 11,438 |
| 2023-12-14 | $90.45 | $90.48 | $89.87 | $90.26 | $90.26 | 4,917 |
| 2023-12-13 | $85.93 | $88.23 | $85.71 | $88.17 | $88.17 | 7,189 |
| 2023-12-12 | $85.80 | $86.04 | $85.72 | $85.97 | $85.97 | 9,485 |
| 2023-12-11 | $85.46 | $85.94 | $85.46 | $85.92 | $85.92 | 9,728 |
| 2023-12-08 | $85.41 | $85.62 | $85.02 | $85.45 | $85.45 | 4,055 |
| 2023-12-07 | $84.80 | $84.97 | $84.71 | $84.97 | $84.97 | 4,408 |
| 2023-12-06 | $85.46 | $85.46 | $84.62 | $84.62 | $84.62 | 7,251 |
| 2023-12-05 | $84.98 | $85.30 | $84.68 | $84.83 | $84.83 | 44,445 |
| 2023-12-04 | $85.58 | $85.94 | $85.58 | $85.94 | $85.94 | 8,512 |
| 2023-12-01 | $83.32 | $85.48 | $83.32 | $85.48 | $85.48 | 17,014 |
| 2023-11-30 | $83.12 | $83.30 | $82.86 | $83.30 | $83.30 | 11,981 |
| 2023-11-29 | $83.47 | $83.47 | $82.81 | $82.81 | $82.81 | 9,236 |
| 2023-11-28 | $82.18 | $82.63 | $82.17 | $82.27 | $82.27 | 4,226 |
| 2023-11-27 | $82.20 | $82.70 | $82.20 | $82.55 | $82.55 | 2,542 |
| 2023-11-24 | $82.56 | $82.56 | $82.54 | $82.54 | $82.54 | 1,441 |
| 2023-11-22 | $81.98 | $82.30 | $81.94 | $82.27 | $82.27 | 4,901 |
| 2023-11-21 | $81.76 | $81.92 | $81.71 | $81.72 | $81.72 | 5,841 |
| 2023-11-20 | $81.61 | $82.23 | $81.46 | $82.10 | $82.10 | 5,127 |
| 2023-11-17 | $81.20 | $81.78 | $81.20 | $81.75 | $81.75 | 12,716 |
| 2023-11-16 | $81.88 | $81.88 | $80.75 | $81.04 | $81.04 | 8,098 |
| 2023-11-15 | $82.42 | $82.62 | $81.98 | $81.98 | $81.98 | 8,488 |
| 2023-11-14 | $80.53 | $81.90 | $80.53 | $81.67 | $81.67 | 7,911 |
| 2023-11-13 | $78.94 | $79.18 | $78.88 | $79.13 | $79.13 | 8,094 |
| 2023-11-10 | $78.30 | $79.29 | $78.30 | $79.29 | $79.29 | 9,353 |
| 2023-11-09 | $79.08 | $79.14 | $78.28 | $78.29 | $78.29 | 10,741 |
| 2023-11-08 | $79.02 | $79.28 | $78.73 | $78.98 | $78.98 | 13,439 |
| 2023-11-07 | $79.03 | $79.16 | $79.03 | $79.05 | $79.05 | 3,306 |
| 2023-11-06 | $79.12 | $79.20 | $78.92 | $78.98 | $78.98 | 4,821 |
| 2023-11-03 | $79.26 | $79.84 | $79.26 | $79.60 | $79.60 | 6,583 |
| 2023-11-02 | $77.02 | $78.12 | $77.02 | $78.07 | $78.07 | 14,748 |
| 2023-11-01 | $75.66 | $76.44 | $75.66 | $76.37 | $76.37 | 4,958 |
| 2023-10-31 | $75.64 | $76.11 | $75.44 | $76.08 | $76.08 | 7,898 |
| 2023-10-30 | $75.41 | $75.47 | $74.82 | $75.44 | $75.44 | 5,200 |
| 2023-10-27 | $75.99 | $75.99 | $74.96 | $75.04 | $75.04 | 13,651 |
| 2023-10-26 | $76.02 | $76.18 | $75.79 | $75.86 | $75.86 | 8,017 |
| 2023-10-25 | $76.75 | $76.75 | $75.82 | $75.82 | $75.82 | 7,629 |
| 2023-10-24 | $76.96 | $77.22 | $76.73 | $77.08 | $77.08 | 9,133 |
| 2023-10-23 | $76.53 | $77.12 | $76.50 | $76.50 | $76.50 | 6,390 |
| 2023-10-20 | $77.92 | $77.92 | $77.06 | $77.06 | $77.06 | 14,918 |
| 2023-10-19 | $79.20 | $79.20 | $77.94 | $78.11 | $78.11 | 17,566 |
| 2023-10-18 | $80.23 | $80.23 | $79.16 | $79.19 | $79.19 | 7,003 |
| 2023-10-17 | $79.74 | $81.12 | $79.74 | $80.70 | $80.70 | 10,009 |
| 2023-10-16 | $79.73 | $80.37 | $79.71 | $80.29 | $80.29 | 7,465 |
| 2023-10-13 | $79.91 | $79.91 | $79.04 | $79.19 | $79.19 | 8,970 |
| 2023-10-12 | $80.13 | $80.36 | $79.22 | $79.60 | $79.60 | 9,730 |
| 2023-10-11 | $80.94 | $80.96 | $80.17 | $80.77 | $80.77 | 9,006 |
| 2023-10-10 | $80.08 | $80.89 | $80.08 | $80.50 | $80.50 | 45,556 |
| 2023-10-09 | $78.98 | $79.99 | $78.84 | $79.78 | $79.78 | 318,041 |
| 2023-10-06 | $77.88 | $79.41 | $77.62 | $79.17 | $79.17 | 11,075 |
| 2023-10-05 | $78.08 | $78.32 | $77.86 | $78.21 | $78.21 | 7,103 |
| 2023-10-04 | $77.97 | $78.36 | $77.58 | $78.36 | $78.36 | 15,113 |
| 2023-10-03 | $78.71 | $78.71 | $77.60 | $77.67 | $77.67 | 12,317 |
| 2023-10-02 | $79.77 | $79.88 | $78.78 | $78.98 | $78.98 | 9,973 |
| 2023-09-29 | $80.96 | $80.96 | $80.03 | $80.33 | $79.98 | 10,694 |
| 2023-09-28 | $79.65 | $80.56 | $79.65 | $80.35 | $80.00 | 8,187 |
| 2023-09-27 | $79.98 | $79.98 | $79.30 | $79.74 | $79.38 | 16,316 |
| 2023-09-26 | $80.26 | $80.26 | $79.51 | $79.51 | $79.16 | 5,802 |
| 2023-09-25 | $80.22 | $81.19 | $80.22 | $80.64 | $80.28 | 5,930 |
| 2023-09-22 | $80.79 | $80.92 | $80.36 | $80.37 | $80.02 | 10,684 |
| 2023-09-21 | $81.61 | $81.61 | $80.56 | $80.58 | $80.23 | 88,278 |
| 2023-09-20 | $82.97 | $83.06 | $82.08 | $82.08 | $81.72 | 18,488 |
| 2023-09-19 | $82.49 | $82.64 | $82.18 | $82.45 | $82.09 | 12,122 |
| 2023-09-18 | $82.49 | $82.88 | $82.49 | $82.56 | $82.20 | 11,040 |
| 2023-09-15 | $83.25 | $83.25 | $82.50 | $82.62 | $82.26 | 9,152 |
| 2023-09-14 | $83.14 | $83.45 | $83.08 | $83.43 | $83.07 | 8,605 |
| 2023-09-13 | $83.08 | $83.08 | $82.53 | $82.58 | $82.22 | 6,551 |
| 2023-09-12 | $83.36 | $83.54 | $83.00 | $83.09 | $82.73 | 10,704 |
| 2023-09-11 | $83.37 | $83.42 | $83.21 | $83.21 | $82.84 | 5,387 |
| 2023-09-08 | $83.19 | $83.32 | $83.00 | $83.04 | $83.04 | 7,897 |
| 2023-09-07 | $83.02 | $83.28 | $82.81 | $83.18 | $83.18 | 7,110 |
| 2023-09-06 | $83.62 | $83.78 | $83.18 | $83.48 | $83.48 | 14,483 |
| 2023-09-05 | $83.96 | $84.04 | $83.69 | $83.69 | $83.69 | 4,305 |
| 2023-09-01 | $85.02 | $85.06 | $84.66 | $84.81 | $84.81 | 14,186 |
| 2023-08-31 | $84.68 | $84.84 | $84.30 | $84.34 | $84.34 | 6,581 |
| 2023-08-30 | $84.44 | $84.60 | $84.26 | $84.44 | $84.44 | 7,300 |
| 2023-08-29 | $83.09 | $84.10 | $83.09 | $84.10 | $84.10 | 3,050 |
| 2023-08-28 | $83.33 | $83.34 | $82.94 | $83.07 | $83.07 | 8,655 |
| 2023-08-25 | $82.42 | $82.49 | $82.16 | $82.49 | $82.49 | 9,763 |
| 2023-08-24 | $82.98 | $83.14 | $82.08 | $82.08 | $82.08 | 15,218 |
| 2023-08-23 | $82.36 | $83.13 | $82.36 | $82.91 | $82.91 | 6,818 |
| 2023-08-22 | $82.42 | $82.78 | $82.04 | $82.16 | $82.16 | 7,383 |
| 2023-08-21 | $82.36 | $82.48 | $82.12 | $82.41 | $82.41 | 12,153 |
| 2023-08-18 | $82.06 | $82.42 | $82.06 | $82.32 | $82.32 | 9,948 |
| 2023-08-17 | $83.26 | $83.26 | $82.20 | $82.21 | $82.21 | 31,101 |
| 2023-08-16 | $83.47 | $83.82 | $83.04 | $83.04 | $83.04 | 31,759 |
| 2023-08-15 | $84.02 | $84.12 | $83.66 | $83.70 | $83.70 | 24,484 |
| 2023-08-14 | $84.50 | $84.82 | $84.32 | $84.82 | $84.82 | 8,890 |
| 2023-08-11 | $84.61 | $84.88 | $84.54 | $84.69 | $84.69 | 7,155 |
| 2023-08-10 | $85.77 | $85.86 | $84.63 | $84.88 | $84.88 | 54,845 |
| 2023-08-09 | $85.32 | $85.44 | $85.00 | $85.00 | $85.00 | 3,920 |
| 2023-08-08 | $85.24 | $85.35 | $84.61 | $85.35 | $85.35 | 5,020 |
| 2023-08-07 | $85.92 | $85.96 | $85.80 | $85.95 | $85.95 | 6,874 |
| 2023-08-04 | $85.92 | $86.18 | $85.24 | $85.26 | $85.26 | 2,617 |
| 2023-08-03 | $85.62 | $85.92 | $85.35 | $85.76 | $85.76 | 2,789 |
| 2023-08-02 | $86.38 | $86.56 | $86.06 | $86.09 | $86.09 | 7,758 |
| 2023-08-01 | $87.13 | $87.16 | $86.90 | $87.10 | $87.10 | 5,191 |
| 2023-07-31 | $87.46 | $87.62 | $87.22 | $87.54 | $87.54 | 5,349 |
| 2023-07-28 | $87.10 | $87.10 | $86.86 | $87.05 | $87.05 | 33,642 |
| 2023-07-27 | $88.03 | $88.03 | $86.42 | $86.51 | $86.51 | 13,946 |
| 2023-07-26 | $87.38 | $87.38 | $87.18 | $87.33 | $87.33 | 36,202 |
| 2023-07-25 | $86.94 | $87.48 | $86.94 | $87.35 | $87.35 | 7,275 |
| 2023-07-24 | $87.11 | $87.24 | $87.00 | $87.07 | $87.07 | 12,136 |
| 2023-07-21 | $87.12 | $87.26 | $87.11 | $87.11 | $87.11 | 2,402 |
| 2023-07-20 | $87.16 | $87.16 | $86.77 | $86.93 | $86.93 | 3,418 |
| 2023-07-19 | $87.56 | $87.56 | $87.24 | $87.45 | $87.45 | 6,633 |
| 2023-07-18 | $86.79 | $87.17 | $86.79 | $87.17 | $87.17 | 2,955 |
| 2023-07-17 | $85.94 | $86.81 | $85.94 | $86.66 | $86.66 | 6,333 |
| 2023-07-14 | $86.76 | $86.76 | $86.12 | $86.18 | $86.18 | 5,173 |
| 2023-07-13 | $86.14 | $86.93 | $86.14 | $86.87 | $86.87 | 1,720 |
| 2023-07-12 | $86.44 | $86.44 | $86.24 | $86.24 | $86.24 | 2,858 |
| 2023-07-11 | $85.00 | $85.91 | $85.00 | $85.85 | $85.85 | 9,600 |
| 2023-07-10 | $83.99 | $84.78 | $83.99 | $84.78 | $84.78 | 231,360 |
| 2023-07-07 | $83.70 | $84.46 | $83.70 | $83.86 | $83.86 | 6,133 |
| 2023-07-06 | $83.40 | $83.54 | $82.85 | $83.54 | $83.54 | 6,990 |
| 2023-07-05 | $84.10 | $84.42 | $84.10 | $84.31 | $84.31 | 9,149 |
| 2023-07-03 | $84.46 | $84.72 | $84.46 | $84.72 | $84.72 | 2,493 |
| 2023-06-30 | $84.58 | $84.72 | $84.58 | $84.66 | $84.66 | 4,631 |
| 2023-06-29 | $83.60 | $83.83 | $83.55 | $83.83 | $83.83 | 5,164 |
| 2023-06-28 | $83.22 | $83.30 | $83.12 | $83.19 | $83.19 | 5,328 |
| 2023-06-27 | $82.32 | $83.31 | $82.32 | $83.31 | $83.31 | 5,052 |
| 2023-06-26 | $81.86 | $82.46 | $81.86 | $82.14 | $82.14 | 4,090,364 |
| 2023-06-23 | $81.89 | $81.94 | $81.58 | $81.68 | $81.68 | 4,039 |
| 2023-06-22 | $82.34 | $82.34 | $82.28 | $82.32 | $82.32 | 3,515 |
| 2023-06-21 | $82.62 | $82.82 | $82.62 | $82.72 | $82.72 | 2,506 |
| 2023-06-20 | $83.11 | $83.11 | $82.60 | $82.90 | $82.90 | 2,942 |
| 2023-06-16 | $83.84 | $83.96 | $83.52 | $83.57 | $83.57 | 2,773 |
| 2023-06-15 | $82.82 | $83.52 | $82.82 | $83.52 | $83.52 | 2,373 |
| 2023-06-14 | $83.38 | $83.38 | $82.71 | $82.71 | $82.71 | 543 |
| 2023-06-13 | $82.66 | $83.02 | $82.66 | $83.00 | $83.00 | 4,919 |
| 2023-06-12 | $81.77 | $82.09 | $81.77 | $82.04 | $82.04 | 7,382 |
| 2023-06-09 | $81.27 | $81.50 | $81.27 | $81.50 | $81.50 | 1,019 |
| 2023-06-08 | $81.45 | $81.72 | $81.02 | $81.63 | $81.63 | 1,184 |
| 2023-06-07 | $81.60 | $81.68 | $81.58 | $81.68 | $81.68 | 4,188 |
| 2023-06-06 | $80.19 | $81.18 | $80.19 | $81.18 | $81.18 | 1,716 |
| 2023-06-05 | $80.29 | $80.62 | $79.83 | $80.43 | $80.43 | 5,935 |
| 2023-06-02 | $79.93 | $80.80 | $79.92 | $80.71 | $80.71 | 21,144 |
| 2023-06-01 | $78.16 | $78.94 | $78.16 | $78.94 | $78.94 | 2,350 |
| 2023-05-31 | $78.48 | $78.48 | $77.80 | $78.16 | $78.16 | 1,404 |
| 2023-05-30 | $78.94 | $78.98 | $78.83 | $78.84 | $78.84 | 5,146 |
| 2023-05-26 | $78.64 | $78.99 | $78.56 | $78.99 | $78.99 | 4,100,983 |
| 2023-05-25 | $78.16 | $78.29 | $77.63 | $78.07 | $78.07 | 4,518 |
| 2023-05-24 | $78.12 | $78.33 | $78.12 | $78.14 | $78.14 | 10,153 |
| 2023-05-23 | $79.51 | $79.90 | $78.77 | $78.99 | $78.99 | 5,932 |
| 2023-05-22 | $79.60 | $80.16 | $79.60 | $79.90 | $79.90 | 9,334 |
| 2023-05-19 | $80.12 | $80.12 | $79.28 | $79.59 | $79.59 | 3,467 |
| 2023-05-18 | $78.96 | $79.88 | $78.96 | $79.88 | $79.88 | 6,724 |
| 2023-05-17 | $78.46 | $79.21 | $78.46 | $79.11 | $79.11 | 10,437 |
| 2023-05-16 | $78.32 | $78.42 | $78.09 | $78.09 | $78.09 | 9,750 |
| 2023-05-15 | $79.05 | $79.50 | $78.98 | $79.28 | $79.28 | 8,460 |
| 2023-05-12 | $79.24 | $79.24 | $78.23 | $78.72 | $78.72 | 8,944 |
| 2023-05-11 | $78.88 | $78.88 | $78.44 | $78.73 | $78.73 | 2,950 |
| 2023-05-10 | $78.60 | $79.32 | $78.60 | $79.14 | $79.14 | 15,104 |
| 2023-05-09 | $78.80 | $79.05 | $78.80 | $79.05 | $79.05 | 6,947 |
| 2023-05-08 | $79.25 | $79.25 | $79.14 | $79.23 | $79.23 | 3,838 |
| 2023-05-05 | $78.60 | $79.48 | $78.60 | $79.32 | $79.32 | 11,488 |
| 2023-05-04 | $78.60 | $78.60 | $77.92 | $78.03 | $78.03 | 11,387 |
| 2023-05-03 | $78.94 | $79.54 | $78.60 | $78.60 | $78.60 | 8,089 |
| 2023-05-02 | $79.58 | $79.58 | $78.36 | $79.02 | $79.02 | 6,038 |
| 2023-05-01 | $80.50 | $80.50 | $80.16 | $80.24 | $80.24 | 3,016 |
| 2023-04-28 | $79.36 | $80.26 | $79.36 | $80.23 | $80.23 | 7,259 |
| 2023-04-27 | $78.58 | $79.51 | $78.58 | $79.51 | $79.51 | 5,861 |
| 2023-04-26 | $78.74 | $78.86 | $78.18 | $78.35 | $78.35 | 9,854 |
| 2023-04-25 | $79.54 | $79.54 | $78.97 | $78.97 | $78.97 | 3,487 |
| 2023-04-24 | $80.57 | $80.66 | $80.24 | $80.56 | $80.56 | 4,656 |
| 2023-04-21 | $80.34 | $80.48 | $80.20 | $80.48 | $80.48 | 3,901 |
| 2023-04-20 | $80.62 | $80.78 | $80.31 | $80.53 | $80.53 | 6,758 |
| 2023-04-19 | $80.84 | $80.92 | $80.79 | $80.81 | $80.81 | 4,734 |
| 2023-04-18 | $81.34 | $81.34 | $80.77 | $80.98 | $80.98 | 9,383 |
| 2023-04-17 | $80.43 | $80.85 | $80.26 | $80.85 | $80.85 | 5,394 |
| 2023-04-14 | $80.54 | $80.54 | $79.96 | $80.32 | $80.32 | 6,879 |
| 2023-04-13 | $80.22 | $80.81 | $80.20 | $80.72 | $80.72 | 9,930 |
| 2023-04-12 | $81.09 | $81.09 | $80.12 | $80.12 | $80.12 | 14,289 |
| 2023-04-11 | $80.29 | $80.59 | $80.29 | $80.58 | $80.58 | 9,132 |
| 2023-04-10 | $78.80 | $79.92 | $78.80 | $79.92 | $79.92 | 270,883 |
| 2023-04-06 | $79.02 | $79.44 | $79.02 | $79.30 | $79.30 | 10,060 |
| 2023-04-05 | $79.69 | $79.69 | $79.02 | $79.30 | $79.30 | 4,669 |
| 2023-04-04 | $80.56 | $80.60 | $79.60 | $79.78 | $79.78 | 16,560 |
| 2023-04-03 | $80.55 | $80.78 | $80.55 | $80.78 | $80.78 | 5,318 |
| 2023-03-31 | $80.68 | $81.20 | $80.64 | $81.20 | $80.87 | 2,259 |
| 2023-03-30 | $80.00 | $80.12 | $79.58 | $79.84 | $79.52 | 9,735 |
| 2023-03-29 | $79.11 | $79.52 | $79.10 | $79.44 | $79.11 | 10,101 |
| 2023-03-28 | $78.10 | $78.41 | $77.97 | $78.26 | $77.94 | 5,377 |
| 2023-03-27 | $78.03 | $78.35 | $77.94 | $78.12 | $77.81 | 8,541 |
| 2023-03-24 | $76.44 | $77.52 | $76.32 | $77.52 | $77.20 | 6,694 |
| 2023-03-23 | $77.88 | $78.26 | $76.66 | $77.10 | $76.79 | 9,692 |
| 2023-03-22 | $78.97 | $78.97 | $77.42 | $77.42 | $77.10 | 7,854 |
| 2023-03-21 | $79.04 | $79.20 | $78.82 | $79.19 | $78.87 | 4,481 |
| 2023-03-20 | $77.11 | $78.20 | $76.52 | $76.52 | $76.21 | 5,049 |
| 2023-03-17 | $77.70 | $77.70 | $76.76 | $77.03 | $76.71 | 6,521 |
| 2023-03-16 | $76.69 | $78.44 | $76.52 | $78.44 | $78.12 | 13,891 |
| 2023-03-15 | $77.12 | $77.24 | $76.58 | $77.24 | $76.92 | 16,433 |
| 2023-03-14 | $79.11 | $79.39 | $78.31 | $78.70 | $78.38 | 9,654 |
| 2023-03-13 | $76.76 | $78.48 | $76.76 | $77.66 | $77.66 | 21,034 |
| 2023-03-10 | $79.02 | $80.39 | $78.18 | $78.44 | $78.44 | 15,497 |
| 2023-03-09 | $82.61 | $82.76 | $80.74 | $80.74 | $80.74 | 21,390 |
| 2023-03-08 | $82.54 | $82.86 | $82.30 | $82.75 | $82.75 | 15,100 |
| 2023-03-07 | $83.84 | $83.93 | $82.52 | $82.56 | $82.56 | 14,388 |
| 2023-03-06 | $84.42 | $84.42 | $83.87 | $83.89 | $83.89 | 4,905 |
| 2023-03-03 | $83.30 | $84.37 | $83.30 | $84.37 | $84.37 | 8,840 |
| 2023-03-02 | $82.25 | $83.13 | $82.25 | $83.13 | $83.13 | 9,072 |
| 2023-03-01 | $82.62 | $82.62 | $82.16 | $82.47 | $82.47 | 18,940 |
| 2023-02-28 | $82.94 | $83.22 | $82.73 | $82.73 | $82.73 | 6,911 |
| 2023-02-27 | $83.00 | $83.19 | $82.74 | $82.74 | $82.74 | 12,882 |
| 2023-02-24 | $82.33 | $82.61 | $82.18 | $82.61 | $82.61 | 6,591 |
| 2023-02-23 | $83.42 | $83.47 | $82.58 | $83.31 | $83.31 | 20,665 |
| 2023-02-22 | $83.12 | $83.38 | $82.80 | $82.96 | $82.96 | 25,867 |
| 2023-02-21 | $83.40 | $83.43 | $83.04 | $83.06 | $83.06 | 6,938 |
| 2023-02-17 | $85.10 | $85.10 | $84.62 | $85.06 | $85.06 | 2,246 |
| 2023-02-16 | $85.24 | $86.16 | $85.24 | $85.47 | $85.47 | 14,538 |
| 2023-02-15 | $85.20 | $86.32 | $85.20 | $86.32 | $86.32 | 5,852 |
| 2023-02-14 | $85.02 | $85.76 | $85.02 | $85.66 | $85.66 | 2,539 |
| 2023-02-13 | $84.86 | $85.54 | $84.86 | $85.51 | $85.51 | 2,527 |
| 2023-02-10 | $84.24 | $84.60 | $84.20 | $84.60 | $84.60 | 28,361 |
| 2023-02-09 | $85.12 | $85.12 | $84.39 | $84.51 | $84.51 | 11,796 |
| 2023-02-08 | $86.06 | $86.06 | $85.46 | $85.46 | $85.46 | 4,350 |
| 2023-02-07 | $85.08 | $86.31 | $84.88 | $86.31 | $86.31 | 18,675 |
| 2023-02-06 | $85.70 | $85.78 | $85.29 | $85.42 | $85.42 | 11,165 |
| 2023-02-03 | $86.53 | $86.84 | $85.98 | $86.16 | $86.16 | 32,873 |
| 2023-02-02 | $86.71 | $87.65 | $86.71 | $87.30 | $87.30 | 42,663 |
| 2023-02-01 | $84.83 | $86.58 | $84.51 | $85.96 | $85.96 | 4,091,032 |
| 2023-01-31 | $84.87 | $84.87 | $84.87 | $84.87 | $84.87 | 361 |
| 2023-01-30 | $83.93 | $84.19 | $83.34 | $83.34 | $83.34 | 3,989 |
| 2023-01-27 | $83.84 | $84.41 | $83.84 | $84.41 | $84.41 | 795 |
| 2023-01-26 | $83.85 | $83.97 | $83.70 | $83.97 | $83.97 | 497 |
| 2023-01-25 | $82.14 | $83.15 | $82.10 | $83.15 | $83.15 | 1,788 |
| 2023-01-24 | $83.25 | $83.27 | $83.03 | $83.09 | $83.09 | 1,449 |
| 2023-01-23 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 136 |
| 2023-01-20 | $81.97 | $82.12 | $81.95 | $82.12 | $82.12 | 699 |
| 2023-01-19 | $80.45 | $80.90 | $80.44 | $80.57 | $80.57 | 7,860 |
| 2023-01-18 | $81.99 | $82.10 | $81.59 | $81.59 | $81.59 | 622 |
| 2023-01-17 | $82.90 | $82.92 | $82.83 | $82.83 | $82.83 | 1,219 |
| 2023-01-13 | $82.46 | $82.86 | $82.46 | $82.86 | $82.86 | 326 |
| 2023-01-12 | $82.70 | $82.70 | $82.59 | $82.59 | $82.59 | 253 |
| 2023-01-11 | $81.79 | $82.20 | $81.79 | $82.20 | $82.20 | 731 |
| 2023-01-10 | $80.45 | $81.08 | $80.43 | $81.08 | $81.08 | 2,296 |
| 2023-01-09 | $80.89 | $80.94 | $80.44 | $80.44 | $80.44 | 1,734 |
| 2023-01-06 | $79.68 | $80.44 | $79.67 | $80.12 | $80.12 | 14,863 |
| 2023-01-05 | $78.28 | $78.28 | $78.28 | $78.28 | $78.28 | 350 |
| 2023-01-04 | $78.58 | $79.27 | $78.58 | $79.27 | $79.27 | 899 |
| 2023-01-03 | $77.74 | $78.11 | $77.74 | $78.11 | $78.11 | 4,132 |
| 2022-12-30 | $78.14 | $78.35 | $77.74 | $78.35 | $78.35 | 2,843 |
| 2022-12-29 | $78.11 | $78.84 | $78.11 | $78.75 | $78.75 | 871 |
| 2022-12-28 | $78.53 | $78.53 | $77.26 | $77.26 | $77.26 | 14,475 |
| 2022-12-27 | $78.48 | $78.63 | $78.48 | $78.63 | $78.35 | 427 |
| 2022-12-23 | $78.51 | $78.69 | $78.40 | $78.69 | $78.41 | 457 |
| 2022-12-22 | $77.98 | $78.20 | $77.26 | $78.20 | $77.92 | 2,835 |
| 2022-12-21 | $78.54 | $79.14 | $78.54 | $79.14 | $78.86 | 1,164 |
| 2022-12-20 | $78.21 | $78.21 | $77.84 | $77.97 | $77.69 | 4,622 |
| 2022-12-19 | $78.16 | $78.22 | $77.65 | $77.85 | $77.57 | 1,501 |
| 2022-12-16 | $78.47 | $78.73 | $78.26 | $78.73 | $78.45 | 2,071 |
| 2022-12-15 | $79.59 | $79.59 | $79.59 | $79.59 | $79.30 | 580 |
| 2022-12-14 | $82.37 | $82.37 | $81.12 | $81.48 | $81.19 | 5,246 |
| 2022-12-13 | $81.60 | $81.97 | $81.60 | $81.97 | $81.67 | 749 |
| 2022-12-12 | $80.64 | $81.18 | $80.64 | $81.18 | $80.89 | 335 |
| 2022-12-09 | $80.47 | $80.47 | $80.05 | $80.05 | $79.76 | 347 |
| 2022-12-08 | $80.73 | $80.73 | $80.59 | $80.61 | $80.32 | 1,055 |
| 2022-12-07 | $80.58 | $80.58 | $80.07 | $80.10 | $79.82 | 1,561 |
| 2022-12-06 | $81.05 | $81.05 | $80.02 | $80.13 | $79.84 | 1,835 |
| 2022-12-05 | $82.76 | $82.76 | $81.18 | $81.18 | $80.89 | 788 |
| 2022-12-02 | $82.73 | $83.30 | $82.73 | $83.03 | $82.73 | 37,592 |
| 2022-12-01 | $83.21 | $83.21 | $83.14 | $83.14 | $82.85 | 654 |
| 2022-11-30 | $80.48 | $82.89 | $80.48 | $82.89 | $82.60 | 1,048 |
| 2022-11-29 | $80.75 | $80.79 | $80.75 | $80.79 | $80.50 | 178 |
| 2022-11-28 | $81.02 | $81.02 | $80.55 | $80.55 | $80.27 | 500 |
| 2022-11-25 | $81.88 | $82.11 | $81.88 | $82.02 | $82.02 | 2,209 |
| 2022-11-23 | $81.44 | $81.82 | $81.44 | $81.82 | $81.82 | 567 |
| 2022-11-22 | $81.12 | $81.47 | $81.12 | $81.46 | $81.46 | 1,147 |
| 2022-11-21 | $80.26 | $80.34 | $80.26 | $80.34 | $80.34 | 663 |
| 2022-11-18 | $80.58 | $80.58 | $79.89 | $80.42 | $80.42 | 1,588 |
| 2022-11-17 | $79.17 | $79.85 | $79.17 | $79.78 | $79.78 | 722 |
| 2022-11-16 | $81.11 | $81.18 | $80.52 | $80.62 | $80.62 | 2,051 |
| 2022-11-15 | $81.89 | $81.89 | $81.61 | $81.61 | $81.61 | 5,297 |
| 2022-11-14 | $81.84 | $81.84 | $80.68 | $80.68 | $80.68 | 691 |
| 2022-11-11 | $81.64 | $81.85 | $81.64 | $81.70 | $81.70 | 688 |
| 2022-11-10 | $79.01 | $80.91 | $79.01 | $80.90 | $80.90 | 6,381 |
| 2022-11-09 | $77.11 | $77.12 | $76.31 | $76.31 | $76.31 | 5,729 |
| 2022-11-08 | $77.65 | $78.62 | $77.65 | $77.89 | $77.89 | 1,001 |
| 2022-11-07 | $77.37 | $77.37 | $77.37 | $77.37 | $77.37 | 4 |
| 2022-11-04 | $75.99 | $76.82 | $75.99 | $76.82 | $76.82 | 279 |
| 2022-11-03 | $76.20 | $76.28 | $75.89 | $75.89 | $75.89 | 5,607 |
| 2022-11-02 | $77.67 | $77.67 | $76.10 | $76.10 | $76.10 | 2,216 |
| 2022-11-01 | $78.30 | $78.30 | $78.16 | $78.19 | $78.19 | 1,197 |
| 2022-10-31 | $77.84 | $77.99 | $77.84 | $77.87 | $77.87 | 2,283 |
| 2022-10-28 | $77.83 | $78.10 | $77.83 | $78.10 | $78.10 | 4,079 |
| 2022-10-27 | $77.06 | $77.26 | $76.59 | $76.59 | $76.59 | 451 |
| 2022-10-26 | $76.78 | $76.79 | $76.56 | $76.56 | $76.56 | 633 |
| 2022-10-25 | $75.83 | $76.38 | $75.83 | $76.38 | $76.38 | 633 |
| 2022-10-24 | $74.21 | $74.60 | $74.21 | $74.60 | $74.60 | 908 |
| 2022-10-21 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | 45 |
| 2022-10-20 | $73.97 | $74.04 | $72.30 | $72.51 | $72.51 | 7,588 |
| 2022-10-19 | $74.18 | $74.18 | $73.29 | $73.31 | $73.31 | 779 |
| 2022-10-18 | $74.39 | $74.71 | $74.39 | $74.54 | $74.54 | 4,802 |
| 2022-10-17 | $73.50 | $73.62 | $73.40 | $73.43 | $73.43 | 1,389 |
| 2022-10-14 | $74.21 | $74.21 | $71.55 | $71.55 | $71.55 | 2,042 |
| 2022-10-13 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 137 |
| 2022-10-12 | $72.52 | $72.52 | $72.19 | $72.19 | $72.19 | 1,053 |
| 2022-10-11 | $72.87 | $72.87 | $72.59 | $72.65 | $72.65 | 1,121 |
| 2022-10-10 | $72.98 | $73.02 | $72.98 | $72.99 | $72.99 | 587 |
| 2022-10-07 | $73.77 | $73.77 | $73.41 | $73.51 | $73.51 | 2,096 |
| 2022-10-06 | $75.86 | $75.86 | $75.52 | $75.52 | $75.52 | 7,111 |
| 2022-10-05 | $75.69 | $76.64 | $75.69 | $76.26 | $76.26 | 876 |
| 2022-10-04 | $75.76 | $76.56 | $75.75 | $76.56 | $76.56 | 8,614 |
| 2022-10-03 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 66 |
| 2022-09-30 | $73.53 | $73.53 | $72.18 | $72.18 | $72.18 | 809 |
| 2022-09-29 | $73.10 | $73.10 | $72.29 | $72.72 | $72.72 | 3,689 |
| 2022-09-28 | $72.78 | $74.63 | $72.78 | $74.37 | $74.37 | 1,528 |
| 2022-09-27 | $73.26 | $73.47 | $72.13 | $72.36 | $72.36 | 3,282 |
| 2022-09-26 | $73.49 | $73.49 | $72.56 | $72.56 | $72.56 | 1,015 |
| 2022-09-23 | $74.08 | $74.08 | $73.46 | $73.58 | $73.58 | 1,259 |
| 2022-09-22 | $76.28 | $76.28 | $75.10 | $75.10 | $75.10 | 1,745 |
| 2022-09-21 | $78.10 | $78.10 | $76.54 | $76.54 | $76.54 | 256 |
| 2022-09-20 | $77.42 | $77.61 | $77.42 | $77.61 | $77.61 | 951 |
| 2022-09-19 | $78.21 | $78.95 | $78.21 | $78.95 | $78.95 | 1,055 |
| 2022-09-16 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 94 |
| 2022-09-15 | $79.75 | $79.77 | $79.32 | $79.37 | $79.37 | 1,007 |
| 2022-09-14 | $79.58 | $80.11 | $79.58 | $80.01 | $80.01 | 1,883 |
| 2022-09-13 | $80.92 | $80.97 | $79.98 | $80.08 | $80.08 | 2,232 |
| 2022-09-12 | $82.86 | $83.38 | $82.84 | $83.19 | $83.19 | 597 |
| 2022-09-09 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 158 |
| 2022-09-08 | $80.20 | $81.10 | $80.20 | $81.10 | $81.10 | 509 |
| 2022-09-07 | $80.43 | $80.43 | $80.41 | $80.41 | $80.41 | 189 |
| 2022-09-06 | $78.86 | $79.13 | $78.56 | $78.56 | $78.56 | 1,800 |
| 2022-09-02 | $79.46 | $79.46 | $78.67 | $78.79 | $78.79 | 2,279 |
| 2022-09-01 | $78.96 | $79.29 | $78.23 | $79.29 | $79.29 | 1,635 |
| 2022-08-31 | $79.81 | $79.81 | $79.75 | $79.75 | $79.75 | 805 |
| 2022-08-30 | $80.06 | $80.11 | $80.06 | $80.11 | $80.11 | 346 |
| 2022-08-29 | $81.67 | $81.67 | $81.19 | $81.19 | $81.19 | 1,716 |
| 2022-08-26 | $82.70 | $82.70 | $81.72 | $81.72 | $81.72 | 846 |
| 2022-08-25 | $83.77 | $84.30 | $83.69 | $84.30 | $84.30 | 24,715 |
| 2022-08-24 | $82.49 | $83.15 | $82.49 | $83.06 | $83.06 | 1,276 |
| 2022-08-23 | $82.73 | $82.73 | $82.41 | $82.54 | $82.54 | 3,218 |
| 2022-08-22 | $83.10 | $83.10 | $82.60 | $82.60 | $82.60 | 1,024 |
| 2022-08-19 | $84.42 | $84.42 | $84.42 | $84.42 | $84.42 | 772 |
| 2022-08-18 | $85.72 | $85.72 | $85.62 | $85.69 | $85.69 | 2,086 |
| 2022-08-17 | $85.41 | $85.66 | $85.27 | $85.43 | $85.43 | 8,103 |
| 2022-08-16 | $86.00 | $86.41 | $86.00 | $86.40 | $86.40 | 2,117 |
| 2022-08-15 | $85.48 | $86.25 | $85.48 | $86.17 | $86.17 | 16,063 |
| 2022-08-12 | $85.91 | $86.02 | $85.91 | $86.02 | $86.02 | 1,213 |
| 2022-08-11 | $85.22 | $85.22 | $84.69 | $84.72 | $84.72 | 362 |
| 2022-08-10 | $83.78 | $84.49 | $83.78 | $84.41 | $84.41 | 9,173 |
| 2022-08-09 | $82.47 | $82.48 | $82.05 | $82.23 | $82.23 | 13,863 |
| 2022-08-08 | $83.74 | $83.74 | $82.91 | $82.91 | $82.91 | 26,225 |
| 2022-08-05 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 182 |
| 2022-08-04 | $82.16 | $82.25 | $82.11 | $82.11 | $82.11 | 33,510 |
| 2022-08-03 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 30 |
| 2022-08-02 | $81.76 | $81.83 | $81.57 | $81.57 | $81.57 | 707 |
| 2022-08-01 | $81.99 | $81.99 | $81.61 | $81.91 | $81.91 | 1,614 |
| 2022-07-29 | $81.30 | $82.26 | $81.30 | $82.15 | $82.15 | 880 |
| 2022-07-28 | $81.10 | $81.25 | $81.10 | $81.25 | $81.25 | 2,385 |
| 2022-07-27 | $78.81 | $79.99 | $78.76 | $79.99 | $79.99 | 3,255 |
| 2022-07-26 | $78.28 | $78.28 | $78.28 | $78.28 | $78.28 | 285 |
| 2022-07-25 | $78.79 | $78.97 | $78.72 | $78.97 | $78.97 | 403 |
| 2022-07-22 | $79.81 | $79.81 | $78.49 | $78.71 | $78.71 | 12,050 |
| 2022-07-21 | $78.57 | $79.47 | $78.57 | $79.47 | $79.47 | 654 |
| 2022-07-20 | $78.93 | $78.93 | $78.90 | $78.90 | $78.90 | 336 |
| 2022-07-19 | $76.65 | $78.12 | $76.65 | $78.12 | $78.12 | 5,834 |
| 2022-07-18 | $76.92 | $76.92 | $75.86 | $75.86 | $75.86 | 192 |
| 2022-07-15 | $75.02 | $76.03 | $75.02 | $76.03 | $76.03 | 782 |
| 2022-07-14 | $73.96 | $74.68 | $73.68 | $74.68 | $74.68 | 70,656 |
| 2022-07-13 | $75.48 | $75.90 | $75.48 | $75.51 | $75.51 | 5,008 |
| 2022-07-12 | $75.78 | $75.78 | $75.78 | $75.78 | $75.78 | 621 |
| 2022-07-11 | $76.40 | $76.41 | $76.19 | $76.19 | $76.19 | 3,527 |
| 2022-07-08 | $77.49 | $77.49 | $77.11 | $77.11 | $77.11 | 418 |
| 2022-07-07 | $77.00 | $77.36 | $77.00 | $77.36 | $77.36 | 1,515 |
| 2022-07-06 | $76.23 | $76.43 | $76.00 | $76.00 | $76.00 | 819 |
| 2022-07-05 | $74.62 | $76.11 | $74.62 | $76.11 | $76.11 | 1,761 |
| 2022-07-01 | $75.07 | $76.18 | $74.92 | $76.15 | $76.15 | 6,658 |
| 2022-06-30 | $75.01 | $75.95 | $75.01 | $75.25 | $74.93 | 3,751 |
| 2022-06-29 | $76.81 | $76.81 | $75.70 | $76.16 | $75.84 | 6,184 |
| 2022-06-28 | $78.40 | $78.40 | $76.69 | $76.69 | $76.36 | 16,493 |
| 2022-06-27 | $78.03 | $78.19 | $77.81 | $77.83 | $77.50 | 4,032 |
| 2022-06-24 | $76.66 | $77.93 | $76.66 | $77.93 | $77.60 | 4,997 |
| 2022-06-23 | $75.31 | $75.35 | $75.31 | $75.35 | $75.04 | 7,207 |
| 2022-06-22 | $75.00 | $75.00 | $74.72 | $74.72 | $74.40 | 391 |
| 2022-06-21 | $74.48 | $75.09 | $74.48 | $74.65 | $74.34 | 7,413 |
| 2022-06-17 | $73.46 | $73.62 | $72.73 | $73.40 | $73.09 | 7,712 |
| 2022-06-16 | $73.37 | $73.45 | $72.59 | $72.96 | $72.65 | 6,488 |
| 2022-06-15 | $75.90 | $76.08 | $75.90 | $76.08 | $75.76 | 585 |
| 2022-06-14 | $76.02 | $76.07 | $75.19 | $75.24 | $74.92 | 2,314 |
| 2022-06-13 | $77.18 | $77.26 | $75.37 | $75.61 | $75.29 | 4,743 |
| 2022-06-10 | $79.46 | $79.59 | $79.34 | $79.34 | $79.01 | 1,544 |
| 2022-06-09 | $82.82 | $82.82 | $81.53 | $81.53 | $81.19 | 754 |
| 2022-06-08 | $84.35 | $84.35 | $83.44 | $83.48 | $83.13 | 4,898 |
| 2022-06-07 | $84.70 | $84.75 | $84.69 | $84.75 | $84.39 | 2,148 |
| 2022-06-06 | $83.72 | $83.75 | $83.72 | $83.75 | $83.40 | 2,148 |
| 2022-06-03 | $83.71 | $83.71 | $83.51 | $83.51 | $83.15 | 248 |
| 2022-06-02 | $82.75 | $84.41 | $82.75 | $84.41 | $84.05 | 3,979 |
| 2022-06-01 | $83.95 | $83.95 | $82.02 | $82.82 | $82.47 | 4,902 |
| 2022-05-31 | $83.98 | $84.00 | $83.53 | $83.53 | $83.18 | 514 |
| 2022-05-27 | $83.40 | $84.55 | $83.39 | $84.55 | $84.19 | 22,413 |
| 2022-05-26 | $81.28 | $82.64 | $81.28 | $82.45 | $82.10 | 18,386 |
| 2022-05-25 | $79.78 | $80.59 | $79.77 | $80.59 | $80.25 | 13,880 |
| 2022-05-24 | $79.66 | $79.66 | $78.23 | $79.45 | $79.11 | 27,229 |
| 2022-05-23 | $79.98 | $80.44 | $79.67 | $80.25 | $79.91 | 33,488 |
| 2022-05-20 | $79.67 | $79.67 | $77.99 | $79.23 | $78.89 | 47,628 |
| 2022-05-19 | $78.51 | $79.93 | $78.51 | $79.41 | $79.07 | 53,657 |
| 2022-05-18 | $81.51 | $81.51 | $79.09 | $79.09 | $78.76 | 34,445 |
| 2022-05-17 | $81.19 | $82.32 | $81.18 | $82.32 | $81.97 | 14,178 |
| 2022-05-16 | $80.58 | $80.92 | $80.51 | $80.51 | $80.17 | 1,280 |
| 2022-05-13 | $79.99 | $80.93 | $79.99 | $80.93 | $80.58 | 892 |
| 2022-05-12 | $77.83 | $78.86 | $77.45 | $78.56 | $78.23 | 2,677 |
| 2022-05-11 | $80.34 | $80.56 | $78.21 | $78.25 | $77.92 | 6,233 |
| 2022-05-10 | $78.40 | $79.46 | $78.40 | $79.41 | $79.08 | 3,645 |
| 2022-05-09 | $81.43 | $81.43 | $79.45 | $79.58 | $79.24 | 11,171 |
| 2022-05-06 | $82.64 | $82.64 | $82.64 | $82.64 | $82.29 | 155 |
| 2022-05-05 | $84.18 | $84.24 | $83.64 | $83.66 | $83.31 | 6,869 |
| 2022-05-04 | $84.02 | $86.57 | $84.02 | $86.57 | $86.21 | 680 |
| 2022-05-03 | $83.65 | $84.62 | $83.65 | $84.29 | $83.93 | 34,186 |
| 2022-05-02 | $83.31 | $83.54 | $82.80 | $83.54 | $83.19 | 1,292 |
| 2022-04-29 | $85.13 | $85.13 | $83.14 | $83.14 | $82.79 | 1,016 |
| 2022-04-28 | $84.26 | $85.76 | $84.02 | $85.76 | $85.40 | 2,291 |
| 2022-04-27 | $84.62 | $84.62 | $84.42 | $84.47 | $84.11 | 2,749 |
| 2022-04-26 | $86.07 | $86.07 | $84.35 | $84.35 | $83.99 | 1,588 |
| 2022-04-25 | $85.58 | $86.05 | $84.72 | $85.58 | $85.22 | 5,350 |
| 2022-04-22 | $88.35 | $88.35 | $86.24 | $86.24 | $85.88 | 2,153 |
| 2022-04-21 | $89.09 | $89.09 | $88.59 | $88.59 | $88.21 | 233 |
| 2022-04-20 | $90.58 | $90.58 | $90.16 | $90.17 | $89.79 | 484 |
| 2022-04-19 | $88.00 | $89.84 | $88.00 | $89.65 | $89.27 | 60,311 |
| 2022-04-18 | $88.18 | $88.30 | $87.72 | $87.94 | $87.57 | 56,288 |
| 2022-04-14 | $88.59 | $88.96 | $88.35 | $88.35 | $87.98 | 731 |
| 2022-04-13 | $87.84 | $89.00 | $87.84 | $89.00 | $88.62 | 1,553 |
| 2022-04-12 | $88.58 | $88.58 | $87.56 | $87.77 | $87.39 | 2,565 |
| 2022-04-11 | $88.19 | $88.49 | $87.94 | $87.94 | $87.57 | 1,921 |
| 2022-04-08 | $89.15 | $89.15 | $88.68 | $88.68 | $88.31 | 374 |
| 2022-04-07 | $88.10 | $88.89 | $88.10 | $88.65 | $88.27 | 1,131 |
| 2022-04-06 | $88.17 | $88.56 | $88.17 | $88.47 | $88.10 | 783 |
| 2022-04-05 | $90.20 | $90.20 | $89.09 | $89.09 | $88.71 | 2,076 |
| 2022-04-04 | $89.99 | $90.23 | $89.99 | $90.23 | $89.85 | 265 |
| 2022-04-01 | $90.12 | $90.12 | $90.02 | $90.02 | $89.64 | 412 |
| 2022-03-31 | $91.04 | $91.04 | $90.11 | $90.11 | $89.40 | 449 |
| 2022-03-30 | $91.54 | $91.54 | $91.12 | $91.12 | $90.41 | 414 |
| 2022-03-29 | $91.19 | $92.12 | $91.19 | $92.06 | $91.34 | 605 |
| 2022-03-28 | $89.87 | $90.37 | $89.76 | $90.37 | $89.66 | 1,830 |
| 2022-03-25 | $90.14 | $90.21 | $90.12 | $90.21 | $89.51 | 237 |
| 2022-03-24 | $89.05 | $89.76 | $89.05 | $89.76 | $89.06 | 1,280 |
| 2022-03-23 | $89.62 | $89.62 | $88.81 | $88.81 | $88.11 | 686 |
| 2022-03-22 | $90.00 | $90.00 | $89.72 | $89.89 | $89.19 | 2,138 |
| 2022-03-21 | $89.47 | $89.47 | $88.83 | $89.16 | $88.47 | 1,355 |
| 2022-03-18 | $88.35 | $89.39 | $88.35 | $89.39 | $88.69 | 1,220 |
| 2022-03-17 | $87.30 | $88.30 | $87.30 | $88.30 | $87.61 | 747 |
| 2022-03-16 | $86.13 | $87.13 | $86.12 | $87.13 | $86.45 | 4,765 |
| 2022-03-15 | $84.03 | $85.05 | $84.03 | $85.05 | $84.39 | 2,511 |
| 2022-03-14 | $84.30 | $85.11 | $83.48 | $83.75 | $83.10 | 4,541 |
| 2022-03-11 | $86.07 | $86.07 | $84.57 | $84.57 | $83.91 | 1,701 |
| 2022-03-10 | $84.81 | $85.71 | $84.71 | $85.71 | $85.04 | 1,880 |
| 2022-03-09 | $85.78 | $85.78 | $85.78 | $85.78 | $85.11 | 228 |
| 2022-03-08 | $84.05 | $84.28 | $83.83 | $83.83 | $83.18 | 3,648 |
| 2022-03-07 | $86.44 | $86.44 | $84.16 | $84.16 | $83.51 | 2,053 |
| 2022-03-04 | $87.08 | $87.08 | $86.20 | $86.93 | $86.25 | 986 |
| 2022-03-03 | $88.60 | $88.81 | $87.64 | $87.67 | $86.98 | 1,297 |
| 2022-03-02 | $87.01 | $88.50 | $87.01 | $88.27 | $87.58 | 4,780 |
| 2022-03-01 | $87.83 | $87.83 | $86.19 | $86.35 | $85.68 | 3,276 |
| 2022-02-28 | $87.34 | $87.94 | $87.25 | $87.94 | $87.26 | 3,371 |
| 2022-02-25 | $86.19 | $88.19 | $86.19 | $88.19 | $87.50 | 3,072 |
| 2022-02-24 | $82.43 | $85.74 | $82.43 | $85.71 | $85.04 | 5,891 |
| 2022-02-23 | $85.54 | $85.54 | $84.55 | $84.55 | $83.89 | 1,000 |
| 2022-02-22 | $86.23 | $86.26 | $86.17 | $86.17 | $85.50 | 490 |
| 2022-02-18 | $87.71 | $87.71 | $87.30 | $87.30 | $86.61 | 1,286 |
| 2022-02-17 | $88.57 | $88.57 | $87.92 | $87.92 | $87.23 | 1,451 |
| 2022-02-16 | $89.24 | $89.80 | $89.10 | $89.80 | $89.10 | 1,360 |
| 2022-02-15 | $88.81 | $89.59 | $88.81 | $89.56 | $88.86 | 3,203 |
| 2022-02-14 | $88.36 | $88.37 | $87.77 | $88.10 | $87.41 | 15,826 |
| 2022-02-11 | $89.97 | $89.97 | $88.84 | $88.88 | $88.18 | 644 |
| 2022-02-10 | $91.66 | $91.66 | $90.01 | $90.01 | $89.31 | 287 |
| 2022-02-09 | $90.90 | $91.37 | $90.90 | $91.28 | $90.57 | 828 |
| 2022-02-08 | $89.25 | $89.69 | $89.25 | $89.69 | $88.99 | 280 |
| 2022-02-07 | $88.91 | $88.99 | $88.51 | $88.51 | $87.82 | 2,829 |
| 2022-02-04 | $87.94 | $88.48 | $87.93 | $88.48 | $87.78 | 4,394 |
| 2022-02-03 | $88.71 | $89.06 | $88.20 | $88.20 | $87.51 | 1,384 |
| 2022-02-02 | $89.32 | $89.62 | $89.29 | $89.62 | $88.92 | 4,261 |
| 2022-02-01 | $88.64 | $89.34 | $88.64 | $89.34 | $88.64 | 540 |
| 2022-01-31 | $87.26 | $88.47 | $87.26 | $88.47 | $87.77 | 2,440 |
| 2022-01-28 | $85.61 | $86.40 | $85.17 | $86.40 | $85.72 | 14,465 |
| 2022-01-27 | $85.50 | $85.50 | $84.62 | $84.96 | $84.30 | 3,620 |
| 2022-01-26 | $87.37 | $87.50 | $84.86 | $85.62 | $84.95 | 35,617 |
| 2022-01-25 | $86.38 | $86.87 | $85.50 | $86.36 | $85.68 | 1,877 |
| 2022-01-24 | $85.31 | $87.54 | $83.72 | $87.52 | $86.84 | 9,034 |
| 2022-01-21 | $87.67 | $87.67 | $86.61 | $86.61 | $85.93 | 1,989 |
| 2022-01-20 | $89.75 | $90.08 | $87.95 | $87.95 | $87.27 | 7,443 |
| 2022-01-19 | $89.86 | $89.86 | $89.26 | $89.26 | $88.56 | 731 |
| 2022-01-18 | $90.67 | $90.67 | $90.19 | $90.19 | $89.49 | 530 |
| 2022-01-14 | $91.74 | $91.99 | $91.12 | $91.99 | $91.27 | 6,629 |
| 2022-01-13 | $93.34 | $93.34 | $92.23 | $92.23 | $91.51 | 25,369 |
| 2022-01-12 | $93.65 | $93.65 | $92.96 | $93.16 | $92.43 | 35,859 |
| 2022-01-11 | $92.19 | $93.04 | $92.19 | $93.04 | $92.31 | 493 |
| 2022-01-10 | $91.48 | $92.04 | $91.48 | $92.04 | $91.32 | 463 |
| 2022-01-07 | $92.42 | $92.94 | $92.41 | $92.51 | $91.79 | 115,687 |
| 2022-01-06 | $93.25 | $93.50 | $92.90 | $92.90 | $92.18 | 4,576 |
| 2022-01-05 | $94.44 | $94.44 | $92.80 | $92.80 | $92.08 | 856 |
| 2022-01-04 | $94.74 | $94.92 | $94.58 | $94.92 | $94.18 | 3,223 |
| 2022-01-03 | $94.50 | $94.50 | $94.03 | $94.44 | $93.71 | 9,304 |
| 2021-12-31 | $94.71 | $95.11 | $94.71 | $94.85 | $94.11 | 11,232 |
| 2021-12-30 | $94.93 | $95.33 | $94.82 | $94.82 | $94.08 | 3,058 |
| 2021-12-29 | $94.52 | $94.95 | $94.43 | $94.81 | $94.07 | 6,970 |
| 2021-12-28 | $94.80 | $94.80 | $94.80 | $94.80 | $93.75 | 216 |
| 2021-12-27 | $93.73 | $94.81 | $93.73 | $94.81 | $93.77 | 1,857 |
| 2021-12-23 | $93.41 | $93.86 | $93.41 | $93.86 | $92.82 | 1,014 |
| 2021-12-22 | $92.77 | $93.16 | $92.61 | $93.16 | $92.13 | 4,903 |
| 2021-12-21 | $91.25 | $92.49 | $91.25 | $92.49 | $91.47 | 5,727 |
| 2021-12-20 | $90.37 | $90.49 | $89.55 | $90.49 | $89.49 | 27,183 |
| 2021-12-17 | $91.57 | $92.48 | $90.96 | $91.82 | $90.81 | 9,197 |
| 2021-12-16 | $92.09 | $92.09 | $92.09 | $92.09 | $91.08 | 264 |
| 2021-12-15 | $91.82 | $92.92 | $91.49 | $92.92 | $91.89 | 13,379 |
| 2021-12-14 | $91.60 | $91.85 | $91.60 | $91.68 | $90.66 | 1,283 |
| 2021-12-13 | $92.76 | $92.87 | $92.68 | $92.68 | $91.66 | 1,400 |
| 2021-12-10 | $93.28 | $93.35 | $93.28 | $93.35 | $92.32 | 113 |
| 2021-12-09 | $93.89 | $93.89 | $93.30 | $93.30 | $92.27 | 555 |
| 2021-12-08 | $94.07 | $94.53 | $94.07 | $94.53 | $93.48 | 1,025 |
| 2021-12-07 | $93.15 | $94.17 | $93.15 | $93.80 | $92.77 | 1,644 |
| 2021-12-06 | $91.86 | $91.87 | $91.70 | $91.87 | $90.86 | 1,126 |
| 2021-12-03 | $92.26 | $92.26 | $90.73 | $90.73 | $89.73 | 735 |
| 2021-12-02 | $89.60 | $91.83 | $89.60 | $91.63 | $90.62 | 831 |
| 2021-12-01 | $92.80 | $92.80 | $89.59 | $89.59 | $88.60 | 867 |
| 2021-11-30 | $91.41 | $91.77 | $91.27 | $91.27 | $90.26 | 964 |
| 2021-11-29 | $94.04 | $94.04 | $93.44 | $93.78 | $92.75 | 1,677 |
| 2021-11-26 | $93.50 | $93.50 | $92.76 | $93.06 | $92.03 | 1,083 |
| 2021-11-24 | $95.05 | $95.34 | $95.05 | $95.34 | $94.28 | 525 |
| 2021-11-23 | $94.52 | $94.95 | $94.45 | $94.92 | $93.87 | 3,445 |
| 2021-11-22 | $94.95 | $94.95 | $94.95 | $94.95 | $93.90 | 92 |
| 2021-11-19 | $95.30 | $95.30 | $95.29 | $95.29 | $94.24 | 1,182 |
| 2021-11-18 | $95.82 | $95.88 | $95.77 | $95.88 | $94.83 | 2,541 |
| 2021-11-17 | $96.31 | $96.31 | $96.31 | $96.31 | $95.25 | 277 |
| 2021-11-16 | $96.84 | $97.15 | $96.84 | $96.98 | $95.91 | 2,029 |
| 2021-11-15 | $96.66 | $96.66 | $96.48 | $96.48 | $95.42 | 707 |
| 2021-11-12 | $96.11 | $96.45 | $96.11 | $96.45 | $95.38 | 136 |
| 2021-11-11 | $95.84 | $95.96 | $95.77 | $95.81 | $94.75 | 1,764 |
| 2021-11-10 | $96.03 | $96.03 | $95.23 | $95.43 | $94.38 | 1,374 |
| 2021-11-09 | $96.50 | $96.53 | $96.34 | $96.53 | $95.46 | 2,570 |
| 2021-11-08 | $96.61 | $96.61 | $96.40 | $96.40 | $95.34 | 1,567 |
| 2021-11-05 | $96.48 | $96.48 | $95.62 | $95.97 | $94.91 | 1,292 |
| 2021-11-04 | $95.77 | $95.77 | $95.21 | $95.44 | $94.38 | 2,989 |
| 2021-11-03 | $94.99 | $95.58 | $94.99 | $95.58 | $94.52 | 453 |
| 2021-11-02 | $94.93 | $95.11 | $94.93 | $95.11 | $94.06 | 396 |
| 2021-11-01 | $94.57 | $94.95 | $94.22 | $94.95 | $93.90 | 20,572 |
| 2021-10-29 | $94.18 | $94.18 | $94.05 | $94.11 | $93.07 | 685 |
| 2021-10-28 | $93.62 | $94.05 | $93.62 | $94.05 | $93.01 | 3,350 |
| 2021-10-27 | $94.03 | $94.03 | $92.94 | $92.94 | $91.91 | 6,291 |
| 2021-10-26 | $94.38 | $94.38 | $94.22 | $94.22 | $93.18 | 2,126 |
| 2021-10-25 | $94.68 | $94.68 | $94.53 | $94.53 | $93.49 | 20,871 |
| 2021-10-22 | $94.25 | $94.34 | $94.25 | $94.34 | $93.30 | 324 |
| 2021-10-21 | $94.01 | $94.14 | $94.01 | $94.14 | $93.10 | 543 |
| 2021-10-20 | $93.30 | $93.81 | $93.30 | $93.81 | $92.78 | 332 |
| 2021-10-19 | $93.28 | $93.28 | $93.24 | $93.24 | $92.21 | 494 |
| 2021-10-18 | $92.14 | $92.79 | $92.14 | $92.79 | $91.77 | 1,712 |
| 2021-10-15 | $92.76 | $92.76 | $92.46 | $92.46 | $91.44 | 778 |
| 2021-10-14 | $91.63 | $92.29 | $91.63 | $92.29 | $91.27 | 472 |
| 2021-10-13 | $90.58 | $90.82 | $90.00 | $90.82 | $89.82 | 1,901 |
| 2021-10-12 | $90.15 | $90.35 | $90.15 | $90.35 | $89.36 | 721 |
| 2021-10-11 | $89.95 | $89.95 | $89.95 | $89.95 | $88.96 | 48 |
| 2021-10-08 | $90.80 | $90.80 | $90.36 | $90.36 | $89.36 | 628 |
| 2021-10-07 | $90.40 | $91.17 | $90.40 | $90.58 | $89.58 | 416 |
| 2021-10-06 | $88.70 | $89.66 | $88.70 | $89.66 | $88.67 | 903 |
| 2021-10-05 | $89.23 | $89.70 | $89.23 | $89.48 | $88.50 | 4,311 |
| 2021-10-04 | $89.48 | $89.48 | $88.77 | $88.77 | $87.79 | 204 |
| 2021-10-01 | $89.25 | $89.70 | $89.25 | $89.70 | $88.71 | 355 |
| 2021-09-30 | $90.18 | $90.18 | $88.92 | $88.92 | $87.67 | 760 |
| 2021-09-29 | $90.26 | $90.33 | $89.89 | $89.89 | $88.63 | 401 |
| 2021-09-28 | $91.08 | $91.09 | $89.87 | $89.87 | $88.60 | 3,481 |
| 2021-09-27 | $91.50 | $91.50 | $91.50 | $91.50 | $90.22 | 39 |
| 2021-09-24 | $91.15 | $91.50 | $91.15 | $91.48 | $90.20 | 289 |
| 2021-09-23 | $90.83 | $91.70 | $90.83 | $91.50 | $90.22 | 4,385 |
| 2021-09-22 | $89.81 | $90.52 | $89.81 | $90.33 | $89.06 | 402 |
| 2021-09-21 | $89.88 | $89.88 | $89.08 | $89.29 | $88.03 | 31,532 |
| 2021-09-20 | $89.29 | $89.31 | $89.06 | $89.31 | $88.06 | 1,188 |
| 2021-09-17 | $91.12 | $91.12 | $90.80 | $90.80 | $89.52 | 538 |
| 2021-09-16 | $91.09 | $91.60 | $91.09 | $91.46 | $90.17 | 788 |
| 2021-09-15 | $91.24 | $91.48 | $91.20 | $91.37 | $90.09 | 1,688 |
| 2021-09-14 | $90.85 | $90.85 | $90.61 | $90.61 | $89.34 | 402 |
| 2021-09-13 | $91.52 | $91.52 | $91.17 | $91.21 | $89.93 | 1,246 |
| 2021-09-10 | $92.11 | $92.11 | $91.05 | $91.05 | $89.77 | 311 |
| 2021-09-09 | $91.86 | $91.87 | $91.74 | $91.74 | $90.45 | 826 |
| 2021-09-08 | $91.76 | $91.91 | $91.74 | $91.80 | $90.51 | 800 |
| 2021-09-07 | $92.05 | $92.05 | $92.05 | $92.05 | $90.76 | 82 |
| 2021-09-03 | $93.06 | $93.06 | $92.98 | $92.98 | $91.67 | 1,691 |
| 2021-09-02 | $93.16 | $93.16 | $93.16 | $93.16 | $91.85 | 32 |
| 2021-09-01 | $92.35 | $92.71 | $92.32 | $92.54 | $91.24 | 2,067 |
| 2021-08-31 | $92.40 | $92.40 | $92.39 | $92.39 | $91.09 | 511 |
| 2021-08-30 | $92.50 | $92.62 | $92.45 | $92.45 | $91.15 | 335 |
| 2021-08-27 | $91.64 | $92.70 | $91.64 | $92.52 | $91.22 | 6,692 |
| 2021-08-26 | $92.14 | $92.14 | $91.48 | $91.48 | $90.19 | 892 |
| 2021-08-25 | $91.81 | $92.22 | $91.81 | $92.22 | $90.92 | 123 |
| 2021-08-24 | $91.06 | $91.59 | $91.06 | $91.50 | $90.22 | 1,399 |
| 2021-08-23 | $90.41 | $90.78 | $90.41 | $90.75 | $89.47 | 504 |
| 2021-08-20 | $89.06 | $89.96 | $89.06 | $89.91 | $88.65 | 1,399 |
| 2021-08-19 | $89.04 | $89.33 | $89.04 | $89.05 | $87.80 | 239 |
| 2021-08-18 | $90.25 | $90.25 | $89.56 | $89.56 | $88.30 | 676 |
| 2021-08-17 | $90.55 | $90.55 | $90.14 | $90.28 | $89.01 | 644 |
| 2021-08-16 | $90.91 | $91.07 | $90.90 | $91.07 | $89.79 | 960 |
| 2021-08-13 | $91.34 | $91.34 | $91.31 | $91.31 | $90.02 | 498 |
| 2021-08-12 | $91.21 | $91.49 | $91.21 | $91.49 | $90.20 | 182 |
| 2021-08-11 | $91.23 | $91.43 | $91.23 | $91.43 | $90.14 | 653 |
| 2021-08-10 | $91.10 | $91.10 | $90.87 | $90.87 | $89.59 | 113 |
| 2021-08-09 | $90.55 | $90.65 | $90.55 | $90.65 | $89.38 | 111 |
| 2021-08-06 | $90.95 | $90.95 | $90.71 | $90.76 | $89.48 | 1,114 |
| 2021-08-05 | $90.50 | $90.62 | $90.50 | $90.62 | $89.35 | 1,140 |
| 2021-08-04 | $90.21 | $90.21 | $89.91 | $89.91 | $88.65 | 341 |
| 2021-08-03 | $89.68 | $90.39 | $89.68 | $90.39 | $89.12 | 319 |
| 2021-08-02 | $90.35 | $90.64 | $89.82 | $89.82 | $88.56 | 1,827 |
| 2021-07-30 | $90.26 | $90.26 | $89.94 | $89.94 | $88.68 | 4,819 |
| 2021-07-29 | $89.99 | $90.31 | $89.99 | $90.31 | $89.04 | 431 |
| 2021-07-28 | $89.31 | $89.69 | $89.31 | $89.69 | $88.43 | 1,959 |
| 2021-07-27 | $89.24 | $89.25 | $88.89 | $89.25 | $87.99 | 1,415 |
| 2021-07-26 | $89.43 | $89.51 | $89.43 | $89.51 | $88.26 | 210 |
| 2021-07-23 | $89.28 | $89.44 | $89.28 | $89.44 | $88.18 | 462 |
| 2021-07-22 | $88.69 | $88.69 | $88.69 | $88.69 | $87.45 | 219 |
| 2021-07-21 | $88.39 | $89.00 | $88.39 | $88.97 | $87.71 | 750 |
| 2021-07-20 | $86.33 | $88.23 | $86.33 | $88.08 | $86.84 | 17,692 |
| 2021-07-19 | $86.11 | $86.15 | $85.69 | $86.15 | $84.94 | 2,732 |
| 2021-07-16 | $88.41 | $88.41 | $87.40 | $87.40 | $86.17 | 1,508 |
| 2021-07-15 | $87.99 | $88.17 | $87.84 | $88.06 | $86.82 | 6,260 |
| 2021-07-14 | $89.15 | $89.15 | $88.31 | $88.34 | $87.10 | 1,171 |
| 2021-07-13 | $89.75 | $89.75 | $88.86 | $88.86 | $87.61 | 1,004 |
| 2021-07-12 | $89.75 | $89.94 | $89.54 | $89.89 | $88.63 | 3,273 |
| 2021-07-09 | $89.86 | $89.86 | $89.86 | $89.86 | $88.60 | 54 |
| 2021-07-08 | $88.12 | $88.87 | $87.71 | $88.37 | $87.13 | 4,284 |
| 2021-07-07 | $89.50 | $89.50 | $89.42 | $89.42 | $88.16 | 488 |
| 2021-07-06 | $89.74 | $89.74 | $88.96 | $89.40 | $88.14 | 3,347 |
| 2021-07-02 | $89.97 | $89.97 | $89.76 | $89.93 | $88.67 | 1,714 |
| 2021-07-01 | $89.70 | $89.90 | $89.61 | $89.77 | $88.51 | 31,076 |
| 2021-06-30 | $89.53 | $89.56 | $89.43 | $89.56 | $88.02 | 8,998 |
| 2021-06-29 | $89.91 | $90.01 | $89.55 | $89.59 | $88.05 | 3,015 |
| 2021-06-28 | $90.13 | $90.13 | $89.58 | $89.70 | $88.16 | 2,012 |
| 2021-06-25 | $89.68 | $89.94 | $89.68 | $89.94 | $88.39 | 302 |
| 2021-06-24 | $89.15 | $89.34 | $89.01 | $89.30 | $87.76 | 5,083 |
| 2021-06-23 | $89.06 | $89.06 | $88.76 | $88.76 | $87.23 | 73,083 |
| 2021-06-22 | $88.67 | $88.88 | $88.67 | $88.79 | $87.27 | 505 |
| 2021-06-21 | $87.29 | $88.38 | $87.29 | $88.38 | $86.86 | 1,462 |
| 2021-06-18 | $87.35 | $87.37 | $86.99 | $86.99 | $85.50 | 3,359 |
| 2021-06-17 | $87.63 | $88.20 | $87.63 | $88.17 | $86.66 | 5,772 |
| 2021-06-16 | $89.17 | $89.17 | $88.71 | $88.71 | $87.18 | 10,284 |
| 2021-06-15 | $89.35 | $89.37 | $89.06 | $89.18 | $87.64 | 1,832 |
| 2021-06-14 | $89.70 | $89.70 | $89.13 | $89.32 | $87.78 | 1,660 |
| 2021-06-11 | $89.59 | $89.68 | $89.37 | $89.65 | $88.11 | 6,273 |
| 2021-06-10 | $89.39 | $89.39 | $89.07 | $89.31 | $87.77 | 2,295 |
| 2021-06-09 | $89.66 | $89.66 | $89.12 | $89.12 | $87.59 | 794 |
| 2021-06-08 | $89.18 | $89.54 | $89.18 | $89.54 | $88.00 | 716 |
| 2021-06-07 | $89.21 | $89.21 | $89.05 | $89.18 | $87.65 | 1,907 |
| 2021-06-04 | $89.16 | $89.16 | $89.16 | $89.16 | $87.62 | 263 |
| 2021-06-03 | $90.94 | $90.94 | $88.11 | $88.61 | $87.08 | 14,490 |
| 2021-06-02 | $88.79 | $89.03 | $88.75 | $88.95 | $87.42 | 1,847 |
| 2021-06-01 | $89.25 | $89.27 | $88.87 | $88.92 | $87.39 | 2,443 |
| 2021-05-28 | $88.62 | $88.62 | $88.62 | $88.62 | $87.10 | 243 |
| 2021-05-27 | $88.48 | $88.54 | $88.48 | $88.54 | $87.02 | 373 |
| 2021-05-26 | $88.01 | $88.01 | $87.99 | $87.99 | $86.48 | 481 |
| 2021-05-25 | $87.92 | $87.92 | $87.50 | $87.52 | $86.01 | 1,352 |
| 2021-05-24 | $87.91 | $88.04 | $87.91 | $87.91 | $86.40 | 687 |
| 2021-05-21 | $87.50 | $87.60 | $87.25 | $87.25 | $85.75 | 1,147 |
| 2021-05-20 | $86.65 | $87.12 | $86.65 | $87.12 | $85.62 | 1,633 |
| 2021-05-19 | $85.45 | $86.09 | $85.34 | $86.09 | $84.62 | 4,841 |
| 2021-05-18 | $87.35 | $87.35 | $86.71 | $86.71 | $85.22 | 759 |
| 2021-05-17 | $86.83 | $87.20 | $86.81 | $87.20 | $85.70 | 1,250 |
| 2021-05-14 | $86.89 | $87.42 | $86.89 | $87.42 | $85.92 | 937 |
| 2021-05-13 | $85.96 | $86.04 | $85.24 | $85.75 | $84.28 | 6,125 |
| 2021-05-12 | $86.43 | $86.43 | $84.82 | $84.82 | $83.36 | 804 |
| 2021-05-11 | $86.38 | $87.14 | $86.38 | $87.00 | $85.50 | 3,656 |
| 2021-05-10 | $88.72 | $88.72 | $87.85 | $87.85 | $86.34 | 1,870 |
| 2021-05-07 | $88.47 | $88.49 | $88.47 | $88.49 | $86.97 | 1,387 |
| 2021-05-06 | $87.28 | $87.32 | $86.62 | $87.32 | $85.82 | 1,622 |
| 2021-05-05 | $87.37 | $87.37 | $87.37 | $87.37 | $85.87 | 58 |
| 2021-05-04 | $87.14 | $87.34 | $86.91 | $87.34 | $85.83 | 8,479 |
| 2021-05-03 | $88.26 | $88.26 | $87.89 | $87.89 | $86.38 | 2,811 |
| 2021-04-30 | $87.90 | $87.90 | $87.72 | $87.72 | $86.21 | 647 |
| 2021-04-29 | $88.45 | $88.70 | $88.45 | $88.54 | $87.01 | 12,495 |
| 2021-04-28 | $88.46 | $88.46 | $88.41 | $88.44 | $86.92 | 429 |
| 2021-04-27 | $88.58 | $88.58 | $88.58 | $88.58 | $87.06 | 165 |
| 2021-04-26 | $88.34 | $88.44 | $88.33 | $88.44 | $86.92 | 1,170 |
| 2021-04-23 | $87.03 | $87.95 | $87.03 | $87.95 | $86.44 | 892 |
| 2021-04-22 | $87.26 | $87.58 | $86.80 | $86.80 | $85.31 | 3,821 |
| 2021-04-21 | $86.83 | $87.08 | $86.83 | $87.08 | $85.59 | 477 |
| 2021-04-20 | $86.54 | $86.54 | $85.67 | $85.91 | $84.44 | 3,390 |
| 2021-04-19 | $86.65 | $86.65 | $86.65 | $86.65 | $85.16 | 839 |
| 2021-04-16 | $87.33 | $87.33 | $87.33 | $87.33 | $85.83 | 690 |
| 2021-04-15 | $86.67 | $87.10 | $86.67 | $87.07 | $85.57 | 1,858 |
| 2021-04-14 | $86.88 | $86.88 | $86.29 | $86.29 | $84.81 | 2,925 |
| 2021-04-13 | $86.04 | $86.34 | $86.04 | $86.27 | $84.79 | 2,342 |
| 2021-04-12 | $86.01 | $86.06 | $85.93 | $86.06 | $84.58 | 8,619 |
| 2021-04-09 | $85.95 | $85.95 | $85.95 | $85.95 | $84.47 | 189 |
| 2021-04-08 | $85.12 | $85.58 | $85.12 | $85.58 | $84.11 | 9,778 |
| 2021-04-07 | $85.33 | $85.33 | $85.20 | $85.20 | $83.73 | 3,137 |
| 2021-04-06 | $85.85 | $85.85 | $85.69 | $85.69 | $84.21 | 2,049 |
| 2021-04-05 | $85.28 | $85.39 | $85.26 | $85.39 | $83.92 | 3,028 |
| 2021-04-01 | $84.43 | $84.70 | $84.43 | $84.70 | $83.25 | 7,051 |
| 2021-03-31 | $83.77 | $84.09 | $83.77 | $83.93 | $82.27 | 511 |
| 2021-03-30 | $83.54 | $83.54 | $83.18 | $83.40 | $81.76 | 1,366 |
| 2021-03-29 | $83.12 | $83.21 | $83.12 | $83.21 | $81.57 | 1,828 |
| 2021-03-26 | $83.18 | $83.84 | $83.10 | $83.84 | $82.19 | 18,075 |
| 2021-03-25 | $82.15 | $82.74 | $81.92 | $82.64 | $81.01 | 11,972 |
| 2021-03-24 | $82.98 | $83.08 | $81.91 | $81.91 | $80.29 | 6,763 |
| 2021-03-23 | $83.53 | $83.53 | $82.50 | $82.50 | $80.87 | 2,308 |
| 2021-03-22 | $83.90 | $84.24 | $83.90 | $83.99 | $82.33 | 381 |
| 2021-03-19 | $83.00 | $84.13 | $83.00 | $83.75 | $82.09 | 3,882 |
| 2021-03-18 | $84.61 | $84.61 | $83.52 | $83.52 | $81.87 | 2,465 |
| 2021-03-17 | $84.10 | $84.82 | $83.99 | $84.82 | $83.15 | 4,913 |
| 2021-03-16 | $85.31 | $85.31 | $84.51 | $84.51 | $82.84 | 642 |
| 2021-03-15 | $84.52 | $85.37 | $84.51 | $85.37 | $83.68 | 1,128 |
| 2021-03-12 | $83.77 | $84.45 | $83.77 | $84.45 | $82.78 | 1,761 |
| 2021-03-11 | $83.54 | $84.26 | $83.53 | $84.01 | $82.36 | 43,641 |
| 2021-03-10 | $83.09 | $83.10 | $82.92 | $82.92 | $81.29 | 2,652 |
| 2021-03-09 | $82.16 | $82.70 | $82.16 | $82.20 | $80.58 | 3,647 |
| 2021-03-08 | $81.48 | $81.48 | $81.48 | $81.48 | $79.87 | 95 |
| 2021-03-05 | $78.66 | $81.42 | $78.66 | $81.42 | $79.81 | 3,758 |
| 2021-03-04 | $79.76 | $79.76 | $79.76 | $79.76 | $78.19 | 62 |
| 2021-03-03 | $82.40 | $82.60 | $81.72 | $81.72 | $80.10 | 10,501 |
| 2021-03-02 | $83.40 | $83.47 | $82.69 | $82.91 | $81.27 | 21,785 |
| 2021-03-01 | $83.52 | $83.72 | $83.46 | $83.46 | $81.81 | 6,022 |
| 2021-02-26 | $81.79 | $81.79 | $81.71 | $81.71 | $80.10 | 2,600 |
| 2021-02-25 | $84.14 | $84.15 | $81.53 | $81.60 | $79.99 | 4,331 |
| 2021-02-24 | $82.91 | $83.98 | $82.91 | $83.98 | $82.32 | 399 |
| 2021-02-23 | $82.28 | $82.87 | $81.81 | $82.87 | $81.24 | 76,171 |
| 2021-02-22 | $83.50 | $83.50 | $82.86 | $82.86 | $81.22 | 2,607 |
| 2021-02-19 | $82.01 | $83.69 | $82.01 | $83.69 | $82.04 | 1,444 |
| 2021-02-18 | $82.76 | $82.76 | $82.50 | $82.74 | $81.10 | 1,737 |
| 2021-02-17 | $83.19 | $83.30 | $83.19 | $83.30 | $81.66 | 150 |
| 2021-02-16 | $84.09 | $84.09 | $83.55 | $83.62 | $81.97 | 35,167 |
| 2021-02-12 | $83.43 | $83.77 | $83.43 | $83.77 | $82.11 | 557 |
| 2021-02-11 | $82.95 | $83.16 | $82.95 | $83.16 | $81.52 | 366 |
| 2021-02-10 | $82.50 | $83.08 | $82.50 | $82.82 | $81.19 | 3,283 |
| 2021-02-09 | $82.66 | $82.74 | $82.62 | $82.62 | $80.99 | 1,019 |
| 2021-02-08 | $82.31 | $82.55 | $82.18 | $82.55 | $80.92 | 11,658 |
| 2021-02-05 | $81.47 | $81.77 | $81.47 | $81.71 | $80.10 | 17,146 |
| 2021-02-04 | $80.57 | $81.01 | $80.57 | $81.01 | $79.41 | 3,035 |
| 2021-02-03 | $79.67 | $80.11 | $79.67 | $79.97 | $78.39 | 6,630 |
| 2021-02-02 | $79.98 | $79.98 | $79.84 | $79.84 | $78.26 | 1,265 |
| 2021-02-01 | $78.27 | $78.63 | $78.27 | $78.63 | $77.08 | 1,328 |
| 2021-01-29 | $77.24 | $77.54 | $77.24 | $77.54 | $76.01 | 778 |
| 2021-01-28 | $78.40 | $78.85 | $78.40 | $78.72 | $77.17 | 13,822 |
| 2021-01-27 | $78.46 | $78.46 | $77.53 | $77.53 | $76.00 | 316 |
| 2021-01-26 | $80.42 | $80.42 | $79.62 | $79.62 | $78.05 | 6,134 |
| 2021-01-25 | $80.66 | $80.99 | $80.02 | $80.43 | $78.85 | 5,359 |
| 2021-01-22 | $80.36 | $80.76 | $80.36 | $80.76 | $79.16 | 694 |
| 2021-01-21 | $80.98 | $81.09 | $80.89 | $80.89 | $79.29 | 780 |
| 2021-01-20 | $81.26 | $81.26 | $81.26 | $81.26 | $79.65 | 92 |
| 2021-01-19 | $80.55 | $80.59 | $80.52 | $80.57 | $78.99 | 5,399 |
| 2021-01-15 | $80.28 | $80.28 | $79.67 | $79.98 | $78.41 | 20,573 |
| 2021-01-14 | $80.97 | $81.05 | $80.62 | $80.70 | $79.11 | 4,407 |
| 2021-01-13 | $80.48 | $80.80 | $80.39 | $80.44 | $78.85 | 12,291 |
| 2021-01-12 | $80.32 | $80.81 | $80.32 | $80.81 | $79.22 | 474 |
| 2021-01-11 | $80.22 | $80.31 | $80.00 | $80.07 | $78.49 | 2,166 |
| 2021-01-08 | $80.19 | $80.23 | $79.42 | $80.05 | $78.47 | 10,096 |
| 2021-01-07 | $79.41 | $79.89 | $79.41 | $79.89 | $78.32 | 6,937 |
| 2021-01-06 | $78.78 | $79.00 | $78.48 | $78.58 | $77.03 | 57,855 |
| 2021-01-05 | $76.64 | $77.06 | $76.64 | $77.06 | $75.54 | 446 |
| 2021-01-04 | $77.83 | $77.83 | $75.79 | $76.31 | $74.80 | 6,847 |
| 2020-12-31 | $76.92 | $77.53 | $76.92 | $77.53 | $76.00 | 1,516 |
| 2020-12-30 | $77.31 | $77.31 | $77.31 | $77.31 | $75.79 | 347 |
| 2020-12-29 | $76.87 | $76.87 | $76.53 | $76.71 | $75.20 | 2,132 |
| 2020-12-28 | $78.11 | $78.11 | $77.36 | $77.36 | $75.63 | 218 |
| 2020-12-24 | $77.60 | $77.73 | $77.60 | $77.73 | $75.99 | 1,729 |
| 2020-12-23 | $77.91 | $77.92 | $77.77 | $77.77 | $76.04 | 216,754 |
| 2020-12-22 | $77.42 | $77.42 | $77.36 | $77.36 | $75.64 | 178 |
| 2020-12-21 | $76.57 | $77.16 | $76.56 | $77.16 | $75.44 | 761 |
| 2020-12-18 | $77.79 | $77.79 | $77.50 | $77.67 | $75.93 | 618 |
| 2020-12-17 | $77.54 | $77.62 | $77.54 | $77.61 | $75.87 | 5,609 |
| 2020-12-16 | $76.89 | $76.98 | $76.86 | $76.88 | $75.16 | 2,680 |
| 2020-12-15 | $76.80 | $76.80 | $76.80 | $76.80 | $75.08 | 86 |
| 2020-12-14 | $76.26 | $76.26 | $75.78 | $75.78 | $74.09 | 701 |
| 2020-12-11 | $75.74 | $75.93 | $75.59 | $75.93 | $74.23 | 2,348 |
| 2020-12-10 | $75.76 | $76.19 | $75.76 | $76.19 | $74.49 | 8,648 |
| 2020-12-09 | $76.61 | $76.67 | $75.43 | $75.87 | $74.18 | 3,045 |
| 2020-12-08 | $76.50 | $77.48 | $76.50 | $76.50 | $74.79 | 12,727 |
| 2020-12-07 | $76.13 | $76.13 | $76.09 | $76.09 | $74.39 | 349 |
| 2020-12-04 | $75.95 | $76.28 | $75.95 | $76.28 | $74.57 | 127 |
| 2020-12-03 | $75.14 | $75.25 | $75.14 | $75.25 | $73.57 | 1,979 |
| 2020-12-02 | $74.74 | $74.90 | $74.74 | $74.90 | $73.23 | 802 |
| 2020-12-01 | $75.09 | $75.09 | $75.01 | $75.01 | $73.34 | 746 |
| 2020-11-30 | $74.54 | $74.54 | $74.54 | $74.54 | $72.88 | 16 |
| 2020-11-27 | $74.90 | $74.90 | $74.90 | $74.90 | $73.23 | 205 |
| 2020-11-25 | $74.60 | $74.65 | $74.60 | $74.65 | $72.98 | 205 |
| 2020-11-24 | $74.38 | $74.78 | $74.38 | $74.74 | $73.07 | 2,868 |
| 2020-11-23 | $73.85 | $73.85 | $73.85 | $73.85 | $72.20 | 3 |
| 2020-11-20 | $73.12 | $73.12 | $73.12 | $73.12 | $71.49 | 11 |
| 2020-11-19 | $73.09 | $73.18 | $73.08 | $73.18 | $71.55 | 841 |
| 2020-11-18 | $73.55 | $73.55 | $72.66 | $72.66 | $71.04 | 297 |
| 2020-11-17 | $73.20 | $73.32 | $73.20 | $73.32 | $71.69 | 206 |
| 2020-11-16 | $73.21 | $73.30 | $73.21 | $73.30 | $71.66 | 107 |
| 2020-11-13 | $72.28 | $72.28 | $72.28 | $72.28 | $70.66 | 492 |
| 2020-11-12 | $71.50 | $71.50 | $71.07 | $71.07 | $69.48 | 492 |
| 2020-11-11 | $71.74 | $71.93 | $71.74 | $71.93 | $70.33 | 354 |
| 2020-11-10 | $71.48 | $71.50 | $71.45 | $71.45 | $69.86 | 2,407 |
| 2020-11-09 | $71.58 | $71.58 | $71.58 | $71.58 | $69.98 | 2 |
| 2020-11-06 | $70.66 | $70.68 | $70.60 | $70.68 | $69.11 | 354 |
| 2020-11-05 | $70.52 | $70.52 | $70.52 | $70.52 | $68.95 | 69 |
| 2020-11-04 | $68.21 | $69.19 | $68.21 | $69.01 | $67.47 | 10,420 |
| 2020-11-03 | $68.38 | $68.38 | $68.38 | $68.38 | $66.86 | 16 |
| 2020-11-02 | $66.24 | $66.77 | $66.24 | $66.77 | $65.28 | 201 |
| 2020-10-30 | $65.55 | $65.55 | $65.55 | $65.55 | $64.09 | 78 |
| 2020-10-29 | $66.25 | $66.69 | $66.25 | $66.69 | $65.20 | 133 |
| 2020-10-28 | $66.05 | $66.10 | $65.93 | $65.93 | $64.46 | 1,919 |
| 2020-10-27 | $68.58 | $68.58 | $67.88 | $67.88 | $66.36 | 3,368 |
| 2020-10-26 | $68.59 | $68.59 | $67.78 | $68.27 | $66.75 | 1,197 |
| 2020-10-23 | $69.47 | $69.77 | $69.47 | $69.77 | $68.22 | 2,132 |
| 2020-10-22 | $69.30 | $69.32 | $69.30 | $69.32 | $67.77 | 1,000 |
| 2020-10-21 | $69.38 | $70.23 | $68.66 | $68.73 | $67.20 | 10,921 |
| 2020-10-20 | $69.20 | $69.21 | $69.01 | $69.01 | $67.47 | 1,477 |
| 2020-10-19 | $68.68 | $68.68 | $68.68 | $68.68 | $67.15 | 44 |
| 2020-10-16 | $69.55 | $69.55 | $69.55 | $69.55 | $68.00 | 2 |
| 2020-10-15 | $69.52 | $69.59 | $69.52 | $69.59 | $68.03 | 753 |
| 2020-10-14 | $69.35 | $69.35 | $69.35 | $69.35 | $67.80 | 1 |
| 2020-10-13 | $69.61 | $69.72 | $69.57 | $69.64 | $68.09 | 2,703 |
| 2020-10-12 | $69.97 | $69.97 | $69.87 | $69.87 | $68.32 | 860 |
| 2020-10-09 | $69.41 | $69.42 | $69.32 | $69.32 | $67.78 | 1,371 |
| 2020-10-08 | $68.75 | $69.00 | $68.75 | $69.00 | $67.46 | 159 |
| 2020-10-07 | $67.87 | $68.25 | $67.87 | $68.25 | $66.73 | 5,469 |
| 2020-10-06 | $67.74 | $67.93 | $67.06 | $67.06 | $65.57 | 2,044 |
| 2020-10-05 | $66.65 | $67.54 | $66.65 | $67.54 | $66.03 | 778 |
| 2020-10-02 | $66.41 | $66.41 | $66.37 | $66.37 | $64.89 | 3,110 |
| 2020-10-01 | $66.16 | $66.27 | $65.84 | $66.10 | $64.63 | 4,513 |
| 2020-09-30 | $65.92 | $65.92 | $65.92 | $65.92 | $64.21 | 32 |
| 2020-09-29 | $65.57 | $65.57 | $65.57 | $65.57 | $63.88 | 11 |
| 2020-09-28 | $65.52 | $65.85 | $65.52 | $65.85 | $64.15 | 1,018 |
| 2020-09-25 | $64.46 | $64.71 | $64.46 | $64.71 | $63.03 | 800 |
| 2020-09-24 | $63.60 | $63.60 | $63.60 | $63.60 | $61.96 | 3 |
| 2020-09-23 | $63.61 | $63.61 | $63.61 | $63.61 | $61.97 | 2 |
| 2020-09-22 | $64.57 | $64.95 | $64.57 | $64.95 | $63.27 | 1,516 |
| 2020-09-21 | $63.98 | $64.25 | $63.98 | $64.25 | $62.59 | 1,008 |
| 2020-09-18 | $66.12 | $66.12 | $65.45 | $65.45 | $63.76 | 174 |
| 2020-09-17 | $65.94 | $65.94 | $65.94 | $65.94 | $64.24 | 110 |
| 2020-09-16 | $66.41 | $66.41 | $66.41 | $66.41 | $64.69 | 444 |
| 2020-09-15 | $66.28 | $66.28 | $66.15 | $66.15 | $64.44 | 444 |
| 2020-09-14 | $65.95 | $65.95 | $65.95 | $65.95 | $64.24 | 46 |
| 2020-09-11 | $64.67 | $64.67 | $64.67 | $64.67 | $62.99 | 47 |
| 2020-09-10 | $64.73 | $64.73 | $64.73 | $64.73 | $63.06 | 61 |
| 2020-09-09 | $65.33 | $65.68 | $65.33 | $65.61 | $63.91 | 749 |
| 2020-09-08 | $65.17 | $65.18 | $64.62 | $64.62 | $62.95 | 2,162 |
| 2020-09-04 | $66.04 | $66.04 | $66.04 | $66.04 | $64.33 | 80 |
| 2020-09-03 | $66.65 | $66.65 | $66.55 | $66.55 | $64.83 | 616 |
| 2020-09-02 | $67.80 | $68.72 | $67.80 | $68.72 | $66.94 | 506 |
| 2020-09-01 | $67.36 | $67.58 | $67.36 | $67.58 | $65.83 | 340 |
| 2020-08-31 | $67.08 | $67.09 | $67.08 | $67.09 | $65.35 | 1,206 |
| 2020-08-28 | $67.05 | $67.32 | $67.05 | $67.32 | $65.58 | 3,905 |
| 2020-08-27 | $66.65 | $66.83 | $66.65 | $66.83 | $65.11 | 974 |
| 2020-08-26 | $66.61 | $66.61 | $66.61 | $66.61 | $64.88 | 126 |
| 2020-08-25 | $66.33 | $66.49 | $66.33 | $66.49 | $64.77 | 111 |
| 2020-08-24 | $66.23 | $66.38 | $66.22 | $66.38 | $64.66 | 2,470 |
| 2020-08-21 | $65.66 | $65.75 | $65.66 | $65.75 | $64.05 | 340 |
| 2020-08-20 | $66.02 | $66.04 | $65.89 | $65.89 | $64.18 | 1,690 |
| 2020-08-19 | $66.23 | $66.23 | $66.02 | $66.02 | $64.31 | 1,938 |
| 2020-08-18 | $66.34 | $66.35 | $66.31 | $66.35 | $64.63 | 291 |
| 2020-08-17 | $66.45 | $66.58 | $66.45 | $66.56 | $64.84 | 4,171 |
| 2020-08-14 | $66.23 | $66.23 | $66.23 | $66.23 | $64.52 | 36 |
| 2020-08-13 | $66.25 | $66.40 | $66.23 | $66.30 | $64.58 | 1,651 |
| 2020-08-12 | $66.31 | $66.31 | $66.31 | $66.31 | $64.59 | 141 |
| 2020-08-11 | $65.83 | $65.83 | $65.83 | $65.83 | $64.13 | 84 |
| 2020-08-10 | $66.12 | $66.12 | $66.12 | $66.12 | $64.41 | 29 |
| 2020-08-07 | $65.84 | $65.84 | $65.84 | $65.84 | $64.14 | 29 |
| 2020-08-06 | $65.57 | $65.57 | $65.57 | $65.57 | $63.87 | 50 |
| 2020-08-05 | $65.77 | $65.77 | $65.77 | $65.77 | $64.06 | 1 |
| 2020-08-04 | $64.95 | $65.25 | $64.95 | $65.25 | $63.56 | 274 |
| 2020-08-03 | $65.12 | $65.12 | $65.12 | $65.12 | $63.44 | 20 |
| 2020-07-31 | $64.48 | $64.48 | $64.48 | $64.48 | $62.81 | 233 |
| 2020-07-30 | $64.52 | $64.52 | $64.52 | $64.52 | $62.85 | 290 |
| 2020-07-29 | $64.40 | $64.72 | $64.40 | $64.72 | $63.04 | 290 |
| 2020-07-28 | $63.54 | $63.54 | $63.54 | $63.54 | $61.90 | 99 |
| 2020-07-27 | $63.87 | $64.10 | $63.87 | $64.10 | $62.44 | 267 |
| 2020-07-24 | $63.82 | $63.82 | $63.52 | $63.52 | $61.88 | 338 |
| 2020-07-23 | $64.06 | $64.06 | $64.06 | $64.06 | $62.41 | 4 |
| 2020-07-22 | $64.37 | $64.37 | $64.37 | $64.37 | $62.70 | 0 |
| 2020-07-21 | $64.18 | $64.18 | $63.87 | $63.87 | $62.22 | 434 |
| 2020-07-20 | $63.45 | $63.61 | $63.45 | $63.61 | $61.96 | 666 |
| 2020-07-17 | $63.21 | $63.53 | $63.21 | $63.53 | $61.89 | 761 |
| 2020-07-16 | $63.08 | $63.08 | $63.08 | $63.08 | $61.45 | 1 |
| 2020-07-15 | $62.65 | $63.20 | $62.65 | $63.20 | $61.56 | 129 |
| 2020-07-14 | $61.22 | $61.90 | $61.22 | $61.90 | $60.30 | 712 |
| 2020-07-13 | $60.94 | $60.94 | $60.94 | $60.94 | $59.36 | 44 |
| 2020-07-10 | $61.63 | $61.63 | $61.63 | $61.63 | $60.04 | 0 |
| 2020-07-09 | $61.03 | $61.03 | $61.03 | $61.03 | $59.45 | 2 |
| 2020-07-08 | $61.30 | $61.61 | $61.17 | $61.61 | $60.01 | 1,508 |
| 2020-07-07 | $61.71 | $61.71 | $61.21 | $61.21 | $59.63 | 120 |
| 2020-07-06 | $62.29 | $62.29 | $61.99 | $61.99 | $60.39 | 169 |
| 2020-07-02 | $62.02 | $62.02 | $61.26 | $61.26 | $59.68 | 1,001 |
| 2020-07-01 | $61.07 | $61.07 | $60.90 | $60.90 | $59.32 | 1,083 |
| 2020-06-30 | $61.21 | $61.21 | $61.21 | $61.21 | $59.40 | 1,587 |
| 2020-06-29 | $60.18 | $60.18 | $60.09 | $60.09 | $58.32 | 761 |
| 2020-06-26 | $59.35 | $59.35 | $59.35 | $59.35 | $57.60 | 50 |
| 2020-06-25 | $60.37 | $60.37 | $60.37 | $60.37 | $58.59 | 25 |
| 2020-06-24 | $59.81 | $59.82 | $59.71 | $59.71 | $57.96 | 1,661 |
| 2020-06-23 | $61.97 | $61.99 | $61.62 | $61.62 | $59.80 | 3,646 |
| 2020-06-22 | $61.62 | $61.62 | $61.62 | $61.62 | $59.81 | 10 |
| 2020-06-19 | $61.42 | $61.42 | $61.42 | $61.42 | $59.61 | 0 |
| 2020-06-18 | $61.69 | $61.69 | $61.69 | $61.69 | $59.88 | 1 |
| 2020-06-17 | $61.76 | $61.76 | $61.73 | $61.74 | $59.92 | 201 |
| 2020-06-16 | $61.94 | $61.94 | $61.94 | $61.94 | $60.11 | 1 |
| 2020-06-15 | $59.62 | $60.86 | $59.62 | $60.86 | $59.07 | 516 |
| 2020-06-12 | $60.04 | $60.04 | $60.04 | $60.04 | $58.28 | 21 |
| 2020-06-11 | $59.26 | $59.26 | $59.02 | $59.02 | $57.28 | 848 |
| 2020-06-10 | $62.94 | $62.94 | $62.94 | $62.94 | $61.09 | 154 |
| 2020-06-09 | $63.88 | $63.88 | $63.88 | $63.88 | $62.00 | 21 |
| 2020-06-08 | $64.67 | $65.25 | $64.67 | $65.25 | $63.33 | 434 |
| 2020-06-05 | $64.33 | $64.33 | $64.00 | $64.00 | $62.11 | 2,191 |
| 2020-06-04 | $62.17 | $62.30 | $62.17 | $62.30 | $60.47 | 501 |
| 2020-06-03 | $62.54 | $62.67 | $62.54 | $62.54 | $60.70 | 800 |
| 2020-06-02 | $60.99 | $61.10 | $60.99 | $61.10 | $59.30 | 818 |
| 2020-06-01 | $60.51 | $60.51 | $60.51 | $60.51 | $58.73 | 0 |
| 2020-05-29 | $59.88 | $59.88 | $59.88 | $59.88 | $58.12 | 23 |
| 2020-05-28 | $59.59 | $59.59 | $59.59 | $59.59 | $57.83 | 2 |
| 2020-05-27 | $59.70 | $59.70 | $59.70 | $59.70 | $57.95 | 0 |
| 2020-05-26 | $58.60 | $58.60 | $58.60 | $58.60 | $56.87 | 0 |
| 2020-05-22 | $57.24 | $57.24 | $57.24 | $57.24 | $55.56 | 0 |
| 2020-05-21 | $56.98 | $56.98 | $56.98 | $56.98 | $55.31 | 2 |
| 2020-05-20 | $57.29 | $57.29 | $57.29 | $57.29 | $55.60 | 14 |
| 2020-05-19 | $56.39 | $56.39 | $56.39 | $56.39 | $54.73 | 0 |
| 2020-05-18 | $56.88 | $56.88 | $56.88 | $56.88 | $55.21 | 1 |
| 2020-05-15 | $54.33 | $54.33 | $54.33 | $54.33 | $52.73 | 1 |
| 2020-05-14 | $53.98 | $53.98 | $53.98 | $53.98 | $52.39 | 16 |
| 2020-05-13 | $53.12 | $53.38 | $53.10 | $53.38 | $51.81 | 380 |
| 2020-05-12 | $54.98 | $54.98 | $54.98 | $54.98 | $53.36 | 38 |
| 2020-05-11 | $55.90 | $56.42 | $55.90 | $56.42 | $54.76 | 2,104 |
| 2020-05-08 | $56.30 | $56.56 | $56.30 | $56.56 | $54.89 | 237 |
| 2020-05-07 | $54.27 | $54.27 | $54.27 | $54.27 | $52.68 | 0 |
| 2020-05-06 | $54.27 | $54.27 | $54.27 | $54.27 | $52.68 | 0 |
| 2020-05-05 | $54.60 | $54.60 | $54.60 | $54.60 | $52.99 | 27 |
| 2020-05-04 | $53.27 | $53.99 | $53.13 | $53.99 | $52.40 | 14,744 |
| 2020-05-01 | $55.73 | $55.73 | $55.73 | $55.73 | $54.09 | 126 |
| 2020-04-30 | $56.48 | $56.48 | $55.73 | $55.73 | $54.09 | 235 |
| 2020-04-29 | $56.29 | $57.00 | $56.29 | $57.00 | $55.33 | 180 |
| 2020-04-28 | $56.13 | $56.13 | $55.31 | $55.31 | $53.68 | 729 |
| 2020-04-27 | $53.42 | $53.42 | $53.42 | $53.42 | $51.85 | 0 |
| 2020-04-24 | $52.69 | $52.69 | $52.69 | $52.69 | $51.14 | 0 |
| 2020-04-23 | $53.27 | $53.27 | $52.69 | $52.69 | $51.14 | 537 |
| 2020-04-22 | $51.52 | $51.52 | $51.52 | $51.52 | $50.00 | 0 |
| 2020-04-21 | $53.17 | $53.17 | $53.17 | $53.17 | $51.61 | 0 |
| 2020-04-20 | $54.05 | $54.05 | $54.05 | $54.05 | $52.45 | 18 |
| 2020-04-17 | $53.56 | $54.05 | $53.56 | $54.05 | $52.45 | 2,101 |
| 2020-04-16 | $51.69 | $52.15 | $51.69 | $52.15 | $50.62 | 926 |
| 2020-04-15 | $52.06 | $52.15 | $52.06 | $52.11 | $50.57 | 640 |
| 2020-04-14 | $54.00 | $54.00 | $53.70 | $53.70 | $52.12 | 2,139 |
| 2020-04-13 | $52.78 | $52.78 | $51.89 | $52.37 | $50.82 | 739 |
| 2020-04-09 | $53.57 | $53.66 | $53.53 | $53.66 | $52.08 | 500,201 |
BNY Mellon US Mid Cap Core Equity ETF (BKMC) News Headlines
Recent BNY Mellon US Mid Cap Core Equity ETF (BKMC) News
Similar Companies to BNY Mellon US Mid Cap Core Equity ETF (BKMC) 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 | -- | -- | -- |