BNY Mellon Short Duration Corporate Bond ETF (BKSB) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.76 ($-0.09) -0.18%
BNY Mellon Short Duration Corporate Bond ETF - Daily Information
Click for more stock information on BNY Mellon Short Duration Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.84 |
| Previous Close | $46.76 |
| High | $46.84 |
| Low | $46.76 |
| Adjusted Open | $46.84 |
| Previous Adjusted Close | $46.76 |
| Adjusted High | $46.84 |
| Adjusted Low | $46.76 |
About BNY Mellon Short Duration Corporate Bond ETF (BKSB)
BNY Mellon Short Duration Corporate Bond
Invest in BNY Mellon Short Duration Corporate Bond ETF (BKSB)
Historical Stock Data for BNY Mellon Short Duration Corporate Bond ETF (BKSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | $46.84 | $46.84 | $46.76 | $46.76 | $46.76 | 746 |
| 2023-09-05 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 115 |
| 2023-09-01 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 6 |
| 2023-08-31 | $47.10 | $47.12 | $47.09 | $47.12 | $46.99 | 16,015 |
| 2023-08-30 | $47.08 | $47.08 | $47.08 | $47.08 | $46.94 | 12 |
| 2023-08-29 | $47.01 | $47.06 | $47.01 | $47.06 | $46.93 | 1,458 |
| 2023-08-28 | $46.86 | $46.92 | $46.86 | $46.91 | $46.78 | 10,844 |
| 2023-08-25 | $46.83 | $46.86 | $46.81 | $46.85 | $46.72 | 6,663 |
| 2023-08-24 | $46.92 | $46.92 | $46.88 | $46.90 | $46.76 | 407 |
| 2023-08-23 | $46.91 | $46.92 | $46.91 | $46.92 | $46.79 | 1,226 |
| 2023-08-22 | $46.75 | $46.75 | $46.74 | $46.75 | $46.62 | 1,239 |
| 2023-08-21 | $46.75 | $46.78 | $46.74 | $46.78 | $46.65 | 14,981 |
| 2023-08-18 | $46.79 | $46.85 | $46.78 | $46.80 | $46.80 | 43,674 |
| 2023-08-17 | $46.80 | $46.80 | $46.72 | $46.80 | $46.80 | 20,403 |
| 2023-08-16 | $46.92 | $46.93 | $46.81 | $46.81 | $46.81 | 11,039 |
| 2023-08-15 | $46.88 | $46.88 | $46.86 | $46.86 | $46.86 | 361 |
| 2023-08-14 | $46.88 | $46.90 | $46.85 | $46.88 | $46.88 | 45,942 |
| 2023-08-11 | $46.94 | $46.95 | $46.94 | $46.95 | $46.95 | 551 |
| 2023-08-10 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 50 |
| 2023-08-09 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 4 |
| 2023-08-08 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 53 |
| 2023-08-07 | $47.10 | $47.12 | $47.08 | $47.12 | $47.12 | 6,360 |
| 2023-08-04 | $47.05 | $47.12 | $47.05 | $47.09 | $47.09 | 4,407 |
| 2023-08-03 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 19 |
| 2023-08-02 | $46.95 | $46.97 | $46.95 | $46.97 | $46.97 | 502 |
| 2023-08-01 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 134 |
| 2023-07-31 | $47.18 | $47.22 | $47.18 | $47.19 | $47.06 | 11,680 |
| 2023-07-28 | $47.13 | $47.13 | $47.11 | $47.12 | $46.99 | 2,414 |
| 2023-07-27 | $47.16 | $47.16 | $47.03 | $47.06 | $46.93 | 3,906 |
| 2023-07-26 | $47.08 | $47.16 | $47.06 | $47.16 | $47.03 | 2,084 |
| 2023-07-25 | $47.07 | $47.07 | $47.06 | $47.06 | $46.94 | 227 |
| 2023-07-24 | $47.08 | $47.08 | $47.08 | $47.08 | $46.95 | 2 |
| 2023-07-21 | $47.13 | $47.13 | $47.06 | $47.10 | $46.97 | 5,968 |
| 2023-07-20 | $47.11 | $47.11 | $47.03 | $47.09 | $46.96 | 2,805 |
| 2023-07-19 | $47.19 | $47.21 | $47.16 | $47.18 | $47.06 | 4,638 |
| 2023-07-18 | $47.23 | $47.23 | $47.12 | $47.15 | $47.02 | 2,400 |
| 2023-07-17 | $47.11 | $47.11 | $47.11 | $47.11 | $46.98 | 176 |
| 2023-07-14 | $47.16 | $47.16 | $47.12 | $47.13 | $47.00 | 399 |
| 2023-07-13 | $47.21 | $47.28 | $47.19 | $47.28 | $47.15 | 1,644 |
| 2023-07-12 | $47.09 | $47.11 | $47.08 | $47.11 | $46.98 | 2,402 |
| 2023-07-11 | $46.86 | $46.88 | $46.85 | $46.88 | $46.88 | 1,181 |
| 2023-07-10 | $46.80 | $46.86 | $46.80 | $46.86 | $46.86 | 390 |
| 2023-07-07 | $46.78 | $46.81 | $46.75 | $46.75 | $46.75 | 1,473 |
| 2023-07-06 | $46.64 | $46.71 | $46.64 | $46.71 | $46.71 | 540 |
| 2023-07-05 | $46.89 | $46.89 | $46.85 | $46.85 | $46.85 | 260 |
| 2023-07-03 | $46.94 | $46.94 | $46.90 | $46.90 | $46.90 | 129 |
| 2023-06-30 | $47.00 | $47.03 | $46.99 | $47.03 | $46.91 | 9,210 |
| 2023-06-29 | $46.96 | $46.96 | $46.96 | $46.96 | $46.85 | 585 |
| 2023-06-28 | $47.04 | $47.12 | $47.02 | $47.11 | $46.99 | 2,216 |
| 2023-06-27 | $47.03 | $47.03 | $47.03 | $47.03 | $46.91 | 127 |
| 2023-06-26 | $47.08 | $47.08 | $47.08 | $47.08 | $46.97 | 45 |
| 2023-06-23 | $47.03 | $47.06 | $47.03 | $47.06 | $46.94 | 1,006 |
| 2023-06-22 | $47.03 | $47.06 | $47.00 | $47.02 | $46.90 | 17,180 |
| 2023-06-21 | $47.09 | $47.10 | $47.06 | $47.06 | $46.94 | 18,116 |
| 2023-06-20 | $47.08 | $47.08 | $47.08 | $47.08 | $46.96 | 2 |
| 2023-06-16 | $46.99 | $47.01 | $46.95 | $47.01 | $46.90 | 1,811 |
| 2023-06-15 | $47.00 | $47.07 | $47.00 | $47.07 | $46.96 | 725 |
| 2023-06-14 | $47.02 | $47.02 | $46.93 | $46.93 | $46.81 | 1,033 |
| 2023-06-13 | $46.97 | $46.97 | $46.90 | $46.91 | $46.80 | 2,383 |
| 2023-06-12 | $46.95 | $47.00 | $46.95 | $47.00 | $46.89 | 860 |
| 2023-06-09 | $46.97 | $46.97 | $46.97 | $46.97 | $46.85 | 42 |
| 2023-06-08 | $47.05 | $47.07 | $47.04 | $47.06 | $46.94 | 1,693 |
| 2023-06-07 | $47.03 | $47.04 | $46.94 | $46.94 | $46.83 | 18,465 |
| 2023-06-06 | $47.04 | $47.06 | $47.03 | $47.06 | $46.94 | 5,650 |
| 2023-06-05 | $47.12 | $47.12 | $47.12 | $47.12 | $47.00 | 114 |
| 2023-06-02 | $47.20 | $47.20 | $47.08 | $47.08 | $47.08 | 216 |
| 2023-06-01 | $47.16 | $47.20 | $47.16 | $47.20 | $47.20 | 488 |
| 2023-05-31 | $47.23 | $47.30 | $47.21 | $47.30 | $47.17 | 1,052 |
| 2023-05-30 | $47.13 | $47.17 | $47.13 | $47.17 | $47.04 | 440 |
| 2023-05-26 | $46.97 | $47.00 | $46.97 | $47.00 | $46.87 | 1,483 |
| 2023-05-25 | $47.01 | $47.01 | $47.01 | $47.01 | $46.88 | 96 |
| 2023-05-24 | $47.14 | $47.14 | $47.11 | $47.13 | $47.01 | 5,111 |
| 2023-05-23 | $47.16 | $47.21 | $47.13 | $47.21 | $47.09 | 688 |
| 2023-05-22 | $47.14 | $47.18 | $47.14 | $47.18 | $47.06 | 1,647 |
| 2023-05-19 | $47.18 | $47.18 | $47.18 | $47.18 | $47.05 | 74 |
| 2023-05-18 | $47.23 | $47.23 | $47.20 | $47.20 | $47.07 | 220 |
| 2023-05-17 | $47.29 | $47.31 | $47.28 | $47.28 | $47.16 | 1,915 |
| 2023-05-16 | $47.34 | $47.38 | $47.34 | $47.38 | $47.25 | 394 |
| 2023-05-15 | $47.46 | $47.48 | $47.45 | $47.46 | $47.33 | 2,193 |
| 2023-05-12 | $47.58 | $47.58 | $47.48 | $47.48 | $47.36 | 829 |
| 2023-05-11 | $47.59 | $47.59 | $47.59 | $47.59 | $47.46 | 16 |
| 2023-05-10 | $47.47 | $47.55 | $47.47 | $47.54 | $47.41 | 14,754 |
| 2023-05-09 | $47.37 | $47.37 | $47.34 | $47.35 | $47.35 | 451 |
| 2023-05-08 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 40 |
| 2023-05-05 | $47.49 | $47.49 | $47.47 | $47.49 | $47.49 | 1,112 |
| 2023-05-04 | $47.54 | $47.64 | $47.54 | $47.59 | $47.59 | 20,833 |
| 2023-05-03 | $47.50 | $47.58 | $47.49 | $47.58 | $47.58 | 5,520 |
| 2023-05-02 | $47.44 | $47.47 | $47.42 | $47.44 | $47.44 | 5,585 |
| 2023-05-01 | $47.32 | $47.32 | $47.30 | $47.30 | $47.30 | 348 |
| 2023-04-28 | $47.49 | $47.54 | $47.46 | $47.53 | $47.43 | 3,176 |
| 2023-04-27 | $47.45 | $47.46 | $47.41 | $47.41 | $47.31 | 2,147 |
| 2023-04-26 | $47.54 | $47.54 | $47.54 | $47.54 | $47.43 | 12 |
| 2023-04-25 | $47.59 | $47.62 | $47.56 | $47.62 | $47.51 | 3,500 |
| 2023-04-24 | $47.37 | $47.44 | $47.36 | $47.44 | $47.34 | 15,979 |
| 2023-04-21 | $47.37 | $47.37 | $47.37 | $47.37 | $47.26 | 7 |
| 2023-04-20 | $47.37 | $47.37 | $47.37 | $47.37 | $47.27 | 6 |
| 2023-04-19 | $47.25 | $47.28 | $47.25 | $47.27 | $47.16 | 850 |
| 2023-04-18 | $47.33 | $47.33 | $47.33 | $47.33 | $47.23 | 67 |
| 2023-04-17 | $47.32 | $47.35 | $47.32 | $47.33 | $47.22 | 742 |
| 2023-04-14 | $47.40 | $47.43 | $47.39 | $47.43 | $47.32 | 8,544 |
| 2023-04-13 | $47.51 | $47.51 | $47.48 | $47.49 | $47.38 | 3,460 |
| 2023-04-12 | $47.45 | $47.47 | $47.45 | $47.45 | $47.35 | 5,857 |
| 2023-04-11 | $47.37 | $47.38 | $47.35 | $47.38 | $47.27 | 479 |
| 2023-04-10 | $47.34 | $47.39 | $47.34 | $47.39 | $47.28 | 256 |
| 2023-04-06 | $47.62 | $47.62 | $47.53 | $47.53 | $47.43 | 3,837 |
| 2023-04-05 | $47.62 | $47.62 | $47.58 | $47.59 | $47.48 | 4,630 |
| 2023-04-04 | $47.41 | $47.63 | $47.41 | $47.56 | $47.45 | 1,446 |
| 2023-04-03 | $47.28 | $47.48 | $47.28 | $47.48 | $47.38 | 330 |
| 2023-03-31 | $47.26 | $47.37 | $47.26 | $47.37 | $47.16 | 9,315 |
| 2023-03-30 | $47.28 | $47.28 | $47.24 | $47.24 | $47.04 | 595 |
| 2023-03-29 | $47.18 | $47.18 | $47.18 | $47.18 | $46.97 | 7 |
| 2023-03-28 | $47.01 | $47.14 | $47.01 | $47.14 | $46.93 | 3,264 |
| 2023-03-27 | $47.31 | $47.31 | $47.18 | $47.18 | $47.18 | 4,119 |
| 2023-03-24 | $47.42 | $47.49 | $47.39 | $47.43 | $47.43 | 3,764 |
| 2023-03-23 | $47.43 | $47.43 | $47.36 | $47.40 | $47.40 | 4,940 |
| 2023-03-22 | $47.04 | $47.37 | $47.04 | $47.35 | $47.35 | 12,280 |
| 2023-03-21 | $46.92 | $47.13 | $46.92 | $47.09 | $47.09 | 15,749 |
| 2023-03-20 | $46.96 | $46.98 | $46.96 | $46.97 | $46.97 | 1,332 |
| 2023-03-17 | $47.06 | $47.07 | $47.04 | $47.04 | $47.04 | 4,045 |
| 2023-03-16 | $46.84 | $46.84 | $46.68 | $46.79 | $46.79 | 19,105 |
| 2023-03-15 | $46.91 | $46.91 | $46.67 | $46.85 | $46.85 | 11,725 |
| 2023-03-14 | $46.74 | $46.83 | $46.65 | $46.78 | $46.78 | 10,729 |
| 2023-03-13 | $47.16 | $47.16 | $46.76 | $46.85 | $46.85 | 3,878 |
| 2023-03-10 | $46.86 | $46.89 | $46.83 | $46.83 | $46.83 | 6,336 |
| 2023-03-09 | $46.58 | $46.61 | $46.58 | $46.61 | $46.61 | 3,347 |
| 2023-03-08 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 954 |
| 2023-03-07 | $46.58 | $46.58 | $46.52 | $46.54 | $46.54 | 5,506 |
| 2023-03-06 | $46.65 | $46.69 | $46.65 | $46.66 | $46.66 | 1,731 |
| 2023-03-03 | $46.60 | $46.67 | $46.60 | $46.67 | $46.67 | 904 |
| 2023-03-02 | $46.52 | $46.57 | $46.52 | $46.57 | $46.57 | 2,370 |
| 2023-03-01 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 360 |
| 2023-02-28 | $46.73 | $46.80 | $46.73 | $46.80 | $46.70 | 1,153 |
| 2023-02-27 | $46.77 | $46.79 | $46.76 | $46.78 | $46.68 | 3,246 |
| 2023-02-24 | $46.71 | $46.71 | $46.71 | $46.71 | $46.61 | 82 |
| 2023-02-23 | $46.85 | $46.86 | $46.85 | $46.86 | $46.76 | 625 |
| 2023-02-22 | $46.85 | $46.85 | $46.80 | $46.82 | $46.72 | 4,309 |
| 2023-02-21 | $46.85 | $46.87 | $46.75 | $46.79 | $46.69 | 18,793 |
| 2023-02-17 | $46.89 | $46.95 | $46.89 | $46.95 | $46.85 | 683 |
| 2023-02-16 | $46.91 | $46.91 | $46.91 | $46.91 | $46.81 | 1,119 |
| 2023-02-15 | $46.93 | $46.93 | $46.93 | $46.93 | $46.83 | 143 |
| 2023-02-14 | $46.98 | $46.98 | $46.98 | $46.98 | $46.88 | 18 |
| 2023-02-13 | $47.07 | $47.07 | $47.07 | $47.07 | $46.98 | 51 |
| 2023-02-10 | $47.25 | $47.25 | $47.08 | $47.08 | $46.98 | 2,726 |
| 2023-02-09 | $47.21 | $47.23 | $47.15 | $47.15 | $47.05 | 3,157 |
| 2023-02-08 | $47.17 | $47.22 | $47.16 | $47.22 | $47.12 | 8,730 |
| 2023-02-07 | $47.26 | $47.30 | $47.22 | $47.22 | $47.12 | 2,096 |
| 2023-02-06 | $47.21 | $47.21 | $47.21 | $47.21 | $47.11 | 33 |
| 2023-02-03 | $47.34 | $47.41 | $47.33 | $47.36 | $47.26 | 25,230 |
| 2023-02-02 | $47.62 | $47.64 | $47.61 | $47.61 | $47.51 | 13,691 |
| 2023-02-01 | $47.37 | $47.53 | $47.35 | $47.53 | $47.43 | 2,887 |
| 2023-01-31 | $47.42 | $47.47 | $47.41 | $47.45 | $47.24 | 2,926 |
| 2023-01-30 | $47.34 | $47.35 | $47.34 | $47.35 | $47.15 | 679 |
| 2023-01-27 | $47.40 | $47.40 | $47.36 | $47.39 | $47.19 | 8,116 |
| 2023-01-26 | $47.43 | $47.43 | $47.43 | $47.43 | $47.23 | 671 |
| 2023-01-25 | $47.44 | $47.44 | $47.40 | $47.43 | $47.23 | 5,953 |
| 2023-01-24 | $47.40 | $47.42 | $47.38 | $47.40 | $47.20 | 4,323 |
| 2023-01-23 | $47.31 | $47.37 | $47.31 | $47.34 | $47.14 | 15,800 |
| 2023-01-20 | $47.40 | $47.41 | $47.40 | $47.41 | $47.21 | 715 |
| 2023-01-19 | $47.50 | $47.50 | $47.45 | $47.45 | $47.25 | 326 |
| 2023-01-18 | $47.54 | $47.55 | $47.52 | $47.52 | $47.31 | 1,024 |
| 2023-01-17 | $47.34 | $47.34 | $47.31 | $47.32 | $47.11 | 1,847 |
| 2023-01-13 | $47.30 | $47.30 | $47.24 | $47.26 | $47.05 | 1,555 |
| 2023-01-12 | $47.32 | $47.36 | $47.30 | $47.34 | $47.13 | 1,953 |
| 2023-01-11 | $47.20 | $47.20 | $47.20 | $47.20 | $47.00 | 198 |
| 2023-01-10 | $47.10 | $47.10 | $47.09 | $47.09 | $46.89 | 344 |
| 2023-01-09 | $47.05 | $47.14 | $47.05 | $47.14 | $46.93 | 3,309 |
| 2023-01-06 | $47.03 | $47.03 | $47.03 | $47.03 | $46.83 | 83 |
| 2023-01-05 | $46.77 | $46.77 | $46.76 | $46.76 | $46.56 | 425 |
| 2023-01-04 | $46.87 | $46.87 | $46.87 | $46.87 | $46.67 | 22 |
| 2023-01-03 | $46.86 | $46.87 | $46.84 | $46.84 | $46.64 | 1,226 |
| 2022-12-30 | $46.74 | $46.78 | $46.74 | $46.76 | $46.56 | 9,298 |
| 2022-12-29 | $46.81 | $46.81 | $46.81 | $46.81 | $46.61 | 655 |
| 2022-12-28 | $46.74 | $46.77 | $46.73 | $46.77 | $46.57 | 493 |
| 2022-12-27 | $46.86 | $46.87 | $46.80 | $46.87 | $46.58 | 1,335 |
| 2022-12-23 | $46.92 | $46.95 | $46.92 | $46.95 | $46.65 | 155 |
| 2022-12-22 | $47.02 | $47.02 | $46.99 | $46.99 | $46.69 | 916 |
| 2022-12-21 | $47.00 | $47.02 | $46.96 | $47.00 | $46.70 | 21,579 |
| 2022-12-20 | $46.90 | $46.93 | $46.90 | $46.92 | $46.62 | 1,896 |
| 2022-12-19 | $47.01 | $47.01 | $47.00 | $47.00 | $46.70 | 5,529 |
| 2022-12-16 | $46.98 | $47.08 | $46.98 | $47.08 | $47.08 | 124 |
| 2022-12-15 | $47.10 | $47.11 | $47.05 | $47.08 | $47.08 | 2,918 |
| 2022-12-14 | $47.08 | $47.14 | $46.98 | $47.08 | $47.08 | 5,050 |
| 2022-12-13 | $47.12 | $47.12 | $47.05 | $47.05 | $47.05 | 3,531 |
| 2022-12-12 | $46.96 | $46.97 | $46.84 | $46.88 | $46.88 | 4,303 |
| 2022-12-09 | $46.93 | $46.93 | $46.91 | $46.91 | $46.91 | 1,194 |
| 2022-12-08 | $46.96 | $46.96 | $46.90 | $46.94 | $46.94 | 1,108 |
| 2022-12-07 | $46.91 | $47.00 | $46.91 | $47.00 | $47.00 | 3,381 |
| 2022-12-06 | $46.85 | $46.87 | $46.84 | $46.84 | $46.84 | 5,521 |
| 2022-12-05 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 67 |
| 2022-12-02 | $46.92 | $47.01 | $46.91 | $47.01 | $47.01 | 1,698 |
| 2022-12-01 | $46.87 | $46.98 | $46.87 | $46.96 | $46.96 | 7,301 |
| 2022-11-30 | $46.70 | $46.90 | $46.65 | $46.90 | $46.80 | 16,597 |
| 2022-11-29 | $46.70 | $46.71 | $46.69 | $46.71 | $46.62 | 452 |
| 2022-11-28 | $46.80 | $46.81 | $46.73 | $46.75 | $46.66 | 5,131 |
| 2022-11-25 | $46.77 | $46.77 | $46.77 | $46.77 | $46.68 | 276 |
| 2022-11-23 | $46.69 | $46.76 | $46.69 | $46.72 | $46.72 | 2,542 |
| 2022-11-22 | $46.61 | $46.68 | $46.60 | $46.67 | $46.67 | 5,868 |
| 2022-11-21 | $46.63 | $46.64 | $46.60 | $46.60 | $46.60 | 574 |
| 2022-11-18 | $46.64 | $46.65 | $46.60 | $46.60 | $46.60 | 10,969 |
| 2022-11-17 | $46.64 | $46.64 | $46.60 | $46.61 | $46.61 | 500 |
| 2022-11-16 | $46.65 | $46.77 | $46.64 | $46.72 | $46.72 | 2,940 |
| 2022-11-15 | $46.65 | $46.66 | $46.65 | $46.66 | $46.66 | 209 |
| 2022-11-14 | $46.54 | $46.54 | $46.49 | $46.52 | $46.52 | 4,612 |
| 2022-11-11 | $46.43 | $46.54 | $46.43 | $46.54 | $46.54 | 3,313 |
| 2022-11-10 | $46.48 | $46.54 | $46.48 | $46.54 | $46.54 | 698 |
| 2022-11-09 | $45.96 | $46.02 | $45.96 | $46.02 | $46.02 | 6,706 |
| 2022-11-08 | $45.93 | $46.01 | $45.93 | $45.97 | $45.97 | 6,446 |
| 2022-11-07 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 140 |
| 2022-11-04 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 2,056 |
| 2022-11-03 | $45.66 | $45.75 | $45.65 | $45.74 | $45.74 | 15,379 |
| 2022-11-02 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 138 |
| 2022-11-01 | $45.89 | $45.90 | $45.88 | $45.89 | $45.89 | 4,131 |
| 2022-10-31 | $46.01 | $46.01 | $45.95 | $45.95 | $45.86 | 3,172 |
| 2022-10-28 | $46.02 | $46.07 | $46.02 | $46.06 | $45.97 | 20,309 |
| 2022-10-27 | $46.07 | $46.10 | $46.05 | $46.10 | $46.00 | 4,494 |
| 2022-10-26 | $46.00 | $46.10 | $45.98 | $45.98 | $45.89 | 4,266 |
| 2022-10-25 | $45.97 | $46.02 | $45.90 | $45.93 | $45.84 | 9,349 |
| 2022-10-24 | $45.79 | $45.81 | $45.78 | $45.78 | $45.68 | 1,708 |
| 2022-10-21 | $45.70 | $45.79 | $45.70 | $45.77 | $45.68 | 11,453 |
| 2022-10-20 | $45.62 | $45.63 | $45.62 | $45.63 | $45.53 | 361 |
| 2022-10-19 | $45.73 | $45.77 | $45.68 | $45.68 | $45.58 | 6,039 |
| 2022-10-18 | $45.93 | $45.93 | $45.81 | $45.83 | $45.73 | 52,867 |
| 2022-10-17 | $45.90 | $45.90 | $45.81 | $45.81 | $45.72 | 3,922 |
| 2022-10-14 | $45.99 | $45.99 | $45.75 | $45.78 | $45.69 | 3,919 |
| 2022-10-13 | $45.65 | $45.92 | $45.61 | $45.86 | $45.77 | 24,694 |
| 2022-10-12 | $45.97 | $46.05 | $45.92 | $45.95 | $45.85 | 9,215 |
| 2022-10-11 | $46.08 | $46.08 | $45.96 | $45.96 | $45.87 | 7,250 |
| 2022-10-10 | $46.08 | $46.08 | $45.98 | $46.01 | $45.92 | 4,754 |
| 2022-10-07 | $46.15 | $46.15 | $46.12 | $46.12 | $46.02 | 214 |
| 2022-10-06 | $46.29 | $46.29 | $46.18 | $46.18 | $46.09 | 12,608 |
| 2022-10-05 | $46.28 | $46.28 | $46.25 | $46.28 | $46.19 | 5,733 |
| 2022-10-04 | $46.43 | $46.48 | $46.37 | $46.43 | $46.34 | 12,734 |
| 2022-10-03 | $46.30 | $46.44 | $46.30 | $46.34 | $46.24 | 2,030 |
| 2022-09-30 | $46.33 | $46.34 | $46.18 | $46.22 | $46.05 | 18,476 |
| 2022-09-29 | $46.19 | $46.30 | $46.17 | $46.30 | $46.13 | 63,654 |
| 2022-09-28 | $46.27 | $46.40 | $46.24 | $46.38 | $46.21 | 24,471 |
| 2022-09-27 | $46.20 | $46.20 | $46.01 | $46.01 | $45.84 | 16,677 |
| 2022-09-26 | $46.34 | $46.34 | $46.13 | $46.14 | $45.97 | 6,924 |
| 2022-09-23 | $46.40 | $46.43 | $46.35 | $46.41 | $46.41 | 2,487 |
| 2022-09-22 | $46.64 | $46.64 | $46.50 | $46.52 | $46.52 | 7,068 |
| 2022-09-21 | $46.80 | $46.81 | $46.67 | $46.75 | $46.75 | 7,627 |
| 2022-09-20 | $46.75 | $46.75 | $46.74 | $46.74 | $46.74 | 1,482 |
| 2022-09-19 | $46.82 | $46.84 | $46.82 | $46.82 | $46.82 | 2,672 |
| 2022-09-16 | $46.82 | $46.91 | $46.82 | $46.88 | $46.88 | 3,205 |
| 2022-09-15 | $46.93 | $46.94 | $46.91 | $46.92 | $46.92 | 3,277 |
| 2022-09-14 | $46.94 | $46.96 | $46.94 | $46.94 | $46.94 | 378 |
| 2022-09-13 | $46.97 | $46.97 | $46.88 | $46.92 | $46.92 | 15,266 |
| 2022-09-12 | $47.18 | $47.23 | $47.15 | $47.15 | $47.15 | 1,695 |
| 2022-09-09 | $47.17 | $47.21 | $47.14 | $47.16 | $47.16 | 5,123 |
| 2022-09-08 | $47.17 | $47.17 | $47.14 | $47.14 | $47.14 | 879 |
| 2022-09-07 | $47.09 | $47.19 | $47.09 | $47.19 | $47.19 | 351 |
| 2022-09-06 | $46.94 | $47.26 | $46.94 | $47.13 | $47.13 | 11,082 |
| 2022-09-02 | $47.26 | $47.43 | $47.23 | $47.23 | $47.23 | 20,647 |
| 2022-09-01 | $47.15 | $47.16 | $47.03 | $47.13 | $47.13 | 2,183 |
| 2022-08-31 | $47.35 | $47.37 | $47.29 | $47.29 | $47.20 | 3,051 |
| 2022-08-30 | $47.38 | $47.39 | $47.33 | $47.39 | $47.30 | 3,762 |
| 2022-08-29 | $47.40 | $47.41 | $47.39 | $47.40 | $47.32 | 1,728 |
| 2022-08-26 | $47.52 | $47.52 | $47.52 | $47.52 | $47.43 | 1 |
| 2022-08-25 | $47.52 | $47.57 | $47.52 | $47.57 | $47.48 | 1,102 |
| 2022-08-24 | $47.47 | $47.48 | $47.43 | $47.45 | $47.37 | 12,471 |
| 2022-08-23 | $47.48 | $47.61 | $47.48 | $47.52 | $47.43 | 7,990 |
| 2022-08-22 | $47.56 | $47.57 | $47.45 | $47.51 | $47.43 | 4,407 |
| 2022-08-19 | $47.66 | $47.66 | $47.62 | $47.65 | $47.56 | 2,702 |
| 2022-08-18 | $47.76 | $47.77 | $47.76 | $47.77 | $47.68 | 100 |
| 2022-08-17 | $47.70 | $47.72 | $47.60 | $47.72 | $47.63 | 9,002 |
| 2022-08-16 | $47.80 | $47.88 | $47.80 | $47.85 | $47.76 | 11,005 |
| 2022-08-15 | $47.91 | $47.91 | $47.91 | $47.91 | $47.82 | 2 |
| 2022-08-12 | $47.74 | $47.82 | $47.74 | $47.82 | $47.73 | 2,315 |
| 2022-08-11 | $47.89 | $47.89 | $47.71 | $47.71 | $47.62 | 8,166 |
| 2022-08-10 | $47.79 | $47.97 | $47.79 | $47.81 | $47.73 | 6,785 |
| 2022-08-09 | $47.70 | $47.70 | $47.63 | $47.63 | $47.54 | 19,064 |
| 2022-08-08 | $47.72 | $47.74 | $47.70 | $47.70 | $47.61 | 1,594 |
| 2022-08-05 | $47.66 | $47.68 | $47.65 | $47.68 | $47.59 | 2,114 |
| 2022-08-04 | $47.84 | $47.95 | $47.81 | $47.95 | $47.86 | 18,542 |
| 2022-08-03 | $48.04 | $48.04 | $47.67 | $47.81 | $47.72 | 1,350 |
| 2022-08-02 | $47.98 | $47.98 | $47.73 | $47.76 | $47.67 | 12,191 |
| 2022-08-01 | $48.05 | $48.06 | $48.02 | $48.04 | $47.95 | 9,607 |
| 2022-07-29 | $47.94 | $48.14 | $47.94 | $48.12 | $47.96 | 33,726 |
| 2022-07-28 | $47.93 | $48.03 | $47.93 | $48.03 | $47.87 | 1,377 |
| 2022-07-27 | $47.76 | $47.82 | $47.72 | $47.80 | $47.64 | 10,847 |
| 2022-07-26 | $48.11 | $48.11 | $47.63 | $47.64 | $47.49 | 14,814 |
| 2022-07-25 | $47.69 | $47.73 | $47.68 | $47.69 | $47.53 | 2,183 |
| 2022-07-22 | $47.74 | $47.80 | $47.70 | $47.77 | $47.61 | 11,705 |
| 2022-07-21 | $47.44 | $47.67 | $47.44 | $47.56 | $47.40 | 5,074 |
| 2022-07-20 | $47.34 | $47.35 | $47.33 | $47.34 | $47.18 | 3,208 |
| 2022-07-19 | $47.43 | $47.43 | $47.35 | $47.36 | $47.20 | 1,447 |
| 2022-07-18 | $47.43 | $47.46 | $47.40 | $47.42 | $47.26 | 2,801 |
| 2022-07-15 | $47.39 | $47.44 | $47.39 | $47.44 | $47.28 | 367 |
| 2022-07-14 | $47.23 | $47.39 | $47.23 | $47.39 | $47.23 | 17,557 |
| 2022-07-13 | $47.19 | $47.42 | $47.19 | $47.42 | $47.26 | 8,703 |
| 2022-07-12 | $47.50 | $47.50 | $47.46 | $47.46 | $47.30 | 4,750 |
| 2022-07-11 | $47.49 | $47.49 | $47.42 | $47.42 | $47.27 | 5,521 |
| 2022-07-08 | $47.41 | $47.44 | $47.41 | $47.42 | $47.26 | 1,722 |
| 2022-07-07 | $47.41 | $47.44 | $47.40 | $47.44 | $47.28 | 7,634 |
| 2022-07-06 | $47.53 | $47.54 | $47.45 | $47.45 | $47.29 | 1,654 |
| 2022-07-05 | $47.59 | $47.59 | $47.57 | $47.57 | $47.41 | 1,155 |
| 2022-07-01 | $47.53 | $47.56 | $47.52 | $47.56 | $47.40 | 1,213 |
| 2022-06-30 | $47.34 | $47.45 | $47.34 | $47.42 | $47.20 | 2,165 |
| 2022-06-29 | $47.18 | $47.28 | $47.18 | $47.28 | $47.05 | 1,432 |
| 2022-06-28 | $47.16 | $47.17 | $47.16 | $47.17 | $46.94 | 4,497 |
| 2022-06-27 | $47.22 | $47.24 | $47.16 | $47.18 | $46.96 | 1,075 |
| 2022-06-24 | $47.06 | $47.31 | $47.06 | $47.29 | $47.06 | 9,323 |
| 2022-06-23 | $47.27 | $47.31 | $47.22 | $47.22 | $46.99 | 5,671 |
| 2022-06-22 | $47.17 | $47.20 | $47.13 | $47.13 | $46.91 | 9,985 |
| 2022-06-21 | $47.05 | $47.05 | $46.97 | $47.02 | $46.79 | 4,160 |
| 2022-06-17 | $47.10 | $47.12 | $47.03 | $47.06 | $46.84 | 14,334 |
| 2022-06-16 | $46.92 | $47.06 | $46.87 | $47.03 | $46.81 | 11,212 |
| 2022-06-15 | $47.03 | $47.06 | $46.89 | $47.06 | $46.84 | 6,140 |
| 2022-06-14 | $47.00 | $47.00 | $46.70 | $46.72 | $46.50 | 7,198 |
| 2022-06-13 | $47.10 | $47.10 | $46.86 | $46.87 | $46.65 | 2,986 |
| 2022-06-10 | $47.48 | $47.48 | $47.29 | $47.32 | $47.10 | 33,850 |
| 2022-06-09 | $47.70 | $47.77 | $47.60 | $47.62 | $47.39 | 7,958 |
| 2022-06-08 | $47.74 | $47.74 | $47.71 | $47.73 | $47.50 | 3,259 |
| 2022-06-07 | $47.77 | $47.78 | $47.74 | $47.75 | $47.52 | 4,992 |
| 2022-06-06 | $47.81 | $47.81 | $47.75 | $47.75 | $47.52 | 2,436 |
| 2022-06-03 | $47.86 | $47.86 | $47.75 | $47.85 | $47.62 | 10,343 |
| 2022-06-02 | $47.90 | $47.90 | $47.81 | $47.86 | $47.63 | 12,618 |
| 2022-06-01 | $48.01 | $48.01 | $47.87 | $47.88 | $47.65 | 5,962 |
| 2022-05-31 | $48.07 | $48.07 | $48.07 | $48.07 | $47.77 | 3 |
| 2022-05-27 | $48.21 | $48.23 | $48.18 | $48.23 | $47.93 | 9,136 |
| 2022-05-26 | $48.21 | $48.21 | $48.15 | $48.18 | $47.88 | 994 |
| 2022-05-25 | $48.05 | $48.09 | $48.03 | $48.09 | $47.79 | 7,611 |
| 2022-05-24 | $47.87 | $48.03 | $47.87 | $48.01 | $47.71 | 6,603 |
| 2022-05-23 | $47.75 | $47.76 | $47.75 | $47.76 | $47.46 | 2,603 |
| 2022-05-20 | $47.79 | $47.83 | $47.75 | $47.83 | $47.54 | 1,866 |
| 2022-05-19 | $47.78 | $47.80 | $47.75 | $47.77 | $47.47 | 4,992 |
| 2022-05-18 | $47.68 | $47.71 | $47.68 | $47.68 | $47.39 | 444 |
| 2022-05-17 | $47.71 | $47.76 | $47.69 | $47.69 | $47.39 | 2,650 |
| 2022-05-16 | $47.83 | $47.84 | $47.83 | $47.84 | $47.54 | 1,473 |
| 2022-05-13 | $47.80 | $47.82 | $47.76 | $47.77 | $47.48 | 2,191 |
| 2022-05-12 | $47.85 | $47.87 | $47.80 | $47.85 | $47.55 | 5,574 |
| 2022-05-11 | $47.75 | $47.81 | $47.75 | $47.81 | $47.51 | 7,013 |
| 2022-05-10 | $47.85 | $47.85 | $47.80 | $47.80 | $47.50 | 7,181 |
| 2022-05-09 | $47.72 | $47.75 | $47.70 | $47.75 | $47.45 | 3,577 |
| 2022-05-06 | $47.72 | $47.73 | $47.64 | $47.64 | $47.35 | 4,783 |
| 2022-05-05 | $47.65 | $47.68 | $47.65 | $47.68 | $47.39 | 316 |
| 2022-05-04 | $47.36 | $47.84 | $47.36 | $47.84 | $47.54 | 6,517 |
| 2022-05-03 | $47.64 | $47.68 | $47.64 | $47.64 | $47.34 | 6,906 |
| 2022-05-02 | $47.64 | $47.64 | $47.60 | $47.60 | $47.30 | 258 |
| 2022-04-29 | $47.73 | $47.80 | $47.73 | $47.75 | $47.39 | 1,103 |
| 2022-04-28 | $47.86 | $47.87 | $47.85 | $47.87 | $47.52 | 941 |
| 2022-04-27 | $47.99 | $48.02 | $47.92 | $47.92 | $47.57 | 5,430 |
| 2022-04-26 | $47.96 | $48.00 | $47.95 | $48.00 | $47.64 | 10,332 |
| 2022-04-25 | $47.89 | $47.95 | $47.88 | $47.92 | $47.57 | 13,999 |
| 2022-04-22 | $47.66 | $47.71 | $47.65 | $47.71 | $47.36 | 4,736 |
| 2022-04-21 | $47.85 | $47.87 | $47.73 | $47.73 | $47.38 | 2,875 |
| 2022-04-20 | $47.93 | $47.98 | $47.91 | $47.93 | $47.58 | 14,714 |
| 2022-04-19 | $47.92 | $47.96 | $47.86 | $47.86 | $47.51 | 2,263 |
| 2022-04-18 | $48.08 | $48.10 | $48.05 | $48.05 | $47.69 | 1,439 |
| 2022-04-14 | $48.19 | $48.19 | $48.08 | $48.08 | $47.72 | 6,386 |
| 2022-04-13 | $48.26 | $48.26 | $48.21 | $48.21 | $47.85 | 449 |
| 2022-04-12 | $48.17 | $48.21 | $48.17 | $48.19 | $47.83 | 1,181 |
| 2022-04-11 | $48.05 | $48.07 | $47.95 | $48.03 | $47.67 | 10,008 |
| 2022-04-08 | $48.10 | $48.11 | $48.10 | $48.11 | $47.75 | 265 |
| 2022-04-07 | $48.21 | $48.28 | $48.20 | $48.22 | $47.86 | 4,316 |
| 2022-04-06 | $48.12 | $48.25 | $48.11 | $48.18 | $47.82 | 31,533 |
| 2022-04-05 | $48.36 | $48.36 | $48.23 | $48.24 | $47.88 | 5,932 |
| 2022-04-04 | $48.35 | $48.39 | $48.33 | $48.39 | $48.03 | 2,994 |
| 2022-04-01 | $48.33 | $48.34 | $48.29 | $48.34 | $47.98 | 717 |
| 2022-03-31 | $48.54 | $48.58 | $48.54 | $48.54 | $48.13 | 7,301 |
| 2022-03-30 | $48.51 | $48.51 | $48.50 | $48.50 | $48.08 | 844 |
| 2022-03-29 | $48.37 | $48.52 | $48.37 | $48.52 | $48.10 | 12,382 |
| 2022-03-28 | $48.30 | $48.37 | $48.30 | $48.32 | $47.90 | 2,591 |
| 2022-03-25 | $48.36 | $48.36 | $48.27 | $48.31 | $47.90 | 2,653 |
| 2022-03-24 | $48.48 | $48.48 | $48.44 | $48.48 | $48.07 | 1,809 |
| 2022-03-23 | $48.49 | $48.54 | $48.49 | $48.54 | $48.12 | 235 |
| 2022-03-22 | $48.44 | $48.45 | $48.44 | $48.45 | $48.03 | 2,507 |
| 2022-03-21 | $48.59 | $48.61 | $48.47 | $48.47 | $48.05 | 5,515 |
| 2022-03-18 | $48.67 | $48.70 | $48.67 | $48.69 | $48.27 | 3,693 |
| 2022-03-17 | $48.66 | $48.66 | $48.66 | $48.66 | $48.24 | 44 |
| 2022-03-16 | $48.58 | $49.07 | $48.58 | $48.59 | $48.17 | 7,194 |
| 2022-03-15 | $48.55 | $48.57 | $48.49 | $48.52 | $48.10 | 5,622 |
| 2022-03-14 | $48.58 | $48.60 | $48.50 | $48.50 | $48.08 | 4,469 |
| 2022-03-11 | $48.74 | $48.74 | $48.66 | $48.70 | $48.28 | 56,310 |
| 2022-03-10 | $48.76 | $48.76 | $48.75 | $48.76 | $48.34 | 1,139 |
| 2022-03-09 | $49.24 | $49.24 | $48.91 | $48.91 | $48.49 | 2,202 |
| 2022-03-08 | $48.97 | $49.01 | $48.79 | $48.79 | $48.37 | 35,182 |
| 2022-03-07 | $49.19 | $49.19 | $49.09 | $49.09 | $48.67 | 22,106 |
| 2022-03-04 | $49.36 | $49.38 | $49.27 | $49.27 | $48.85 | 7,603 |
| 2022-03-03 | $49.70 | $49.70 | $49.26 | $49.29 | $48.87 | 19,282 |
| 2022-03-02 | $49.47 | $49.47 | $49.28 | $49.28 | $48.86 | 9,056 |
| 2022-03-01 | $49.91 | $49.91 | $49.53 | $49.55 | $49.12 | 5,314 |
| 2022-02-28 | $49.41 | $49.50 | $49.41 | $49.49 | $49.01 | 12,681 |
| 2022-02-25 | $49.26 | $49.31 | $49.26 | $49.31 | $48.83 | 2,489 |
| 2022-02-24 | $49.26 | $49.28 | $49.26 | $49.27 | $48.80 | 1,876 |
| 2022-02-23 | $49.30 | $49.30 | $49.26 | $49.26 | $48.78 | 2,088 |
| 2022-02-22 | $49.34 | $49.34 | $49.31 | $49.31 | $48.84 | 781 |
| 2022-02-18 | $49.42 | $49.42 | $49.39 | $49.39 | $48.91 | 867 |
| 2022-02-17 | $49.64 | $49.64 | $49.40 | $49.40 | $48.92 | 4,689 |
| 2022-02-16 | $49.44 | $49.44 | $49.31 | $49.39 | $48.91 | 6,434 |
| 2022-02-15 | $49.33 | $49.42 | $49.30 | $49.33 | $48.85 | 14,882 |
| 2022-02-14 | $49.33 | $49.36 | $49.30 | $49.32 | $48.84 | 1,876 |
| 2022-02-11 | $49.37 | $49.49 | $49.35 | $49.46 | $48.98 | 1,683 |
| 2022-02-10 | $49.48 | $49.48 | $49.30 | $49.34 | $48.86 | 4,474 |
| 2022-02-09 | $49.62 | $49.63 | $49.61 | $49.62 | $49.14 | 1,747 |
| 2022-02-08 | $49.64 | $49.64 | $49.60 | $49.62 | $49.14 | 16,872 |
| 2022-02-07 | $49.65 | $49.67 | $49.65 | $49.67 | $49.19 | 542 |
| 2022-02-04 | $49.66 | $49.66 | $49.61 | $49.62 | $49.14 | 8,021 |
| 2022-02-03 | $49.83 | $49.84 | $49.80 | $49.80 | $49.32 | 10,176 |
| 2022-02-02 | $49.90 | $49.90 | $49.90 | $49.90 | $49.42 | 727 |
| 2022-02-01 | $49.92 | $49.92 | $49.82 | $49.86 | $49.37 | 5,191 |
| 2022-01-31 | $49.82 | $49.91 | $49.82 | $49.89 | $49.35 | 5,897 |
| 2022-01-28 | $49.83 | $49.87 | $49.82 | $49.86 | $49.33 | 3,530 |
| 2022-01-27 | $49.87 | $49.93 | $49.84 | $49.84 | $49.31 | 21,960 |
| 2022-01-26 | $50.07 | $50.08 | $49.90 | $49.90 | $49.37 | 10,501 |
| 2022-01-25 | $50.05 | $50.06 | $50.04 | $50.04 | $49.50 | 535 |
| 2022-01-24 | $50.07 | $50.12 | $50.06 | $50.06 | $49.53 | 7,154 |
| 2022-01-21 | $50.10 | $50.10 | $50.05 | $50.05 | $49.51 | 5,790 |
| 2022-01-20 | $50.01 | $50.03 | $50.00 | $50.00 | $49.46 | 4,684 |
| 2022-01-19 | $50.06 | $50.06 | $50.03 | $50.04 | $49.51 | 1,480 |
| 2022-01-18 | $50.05 | $50.05 | $50.00 | $50.00 | $49.46 | 6,510 |
| 2022-01-14 | $50.21 | $50.21 | $50.15 | $50.15 | $49.61 | 11,371 |
| 2022-01-13 | $50.22 | $50.23 | $50.22 | $50.23 | $49.69 | 413 |
| 2022-01-12 | $50.23 | $50.23 | $50.22 | $50.22 | $49.68 | 3,363 |
| 2022-01-11 | $50.15 | $50.21 | $50.15 | $50.21 | $49.67 | 1,962 |
| 2022-01-10 | $50.22 | $50.22 | $50.19 | $50.19 | $49.65 | 6,448 |
| 2022-01-07 | $50.27 | $50.29 | $50.26 | $50.26 | $49.72 | 9,370 |
| 2022-01-06 | $50.33 | $50.33 | $50.30 | $50.30 | $49.76 | 15,379 |
| 2022-01-05 | $50.44 | $50.44 | $50.38 | $50.39 | $49.85 | 10,985 |
| 2022-01-04 | $50.43 | $50.46 | $50.42 | $50.46 | $49.91 | 2,553 |
| 2022-01-03 | $50.48 | $50.48 | $50.39 | $50.41 | $49.87 | 36,784 |
| 2021-12-31 | $50.57 | $50.59 | $50.54 | $50.54 | $50.00 | 49,269 |
| 2021-12-30 | $50.51 | $50.56 | $50.51 | $50.53 | $49.99 | 5,101 |
| 2021-12-29 | $50.53 | $50.53 | $50.48 | $50.50 | $49.96 | 36,729 |
| 2021-12-28 | $50.78 | $50.82 | $50.78 | $50.79 | $49.99 | 31,143 |
| 2021-12-27 | $50.76 | $50.76 | $50.75 | $50.75 | $49.95 | 5,883 |
| 2021-12-23 | $50.73 | $50.74 | $50.71 | $50.74 | $49.94 | 8,960 |
| 2021-12-22 | $50.70 | $50.73 | $50.70 | $50.73 | $49.92 | 1,099 |
| 2021-12-21 | $50.69 | $50.70 | $50.68 | $50.70 | $49.90 | 1,818 |
| 2021-12-20 | $50.76 | $50.76 | $50.73 | $50.74 | $49.94 | 14,721 |
| 2021-12-17 | $50.77 | $50.77 | $50.74 | $50.74 | $49.94 | 4,061 |
| 2021-12-16 | $50.72 | $50.75 | $50.72 | $50.75 | $49.94 | 3,304 |
| 2021-12-15 | $50.63 | $50.66 | $50.63 | $50.66 | $49.86 | 2,131 |
| 2021-12-14 | $50.65 | $50.66 | $50.65 | $50.66 | $49.85 | 1,166 |
| 2021-12-13 | $50.71 | $50.71 | $50.67 | $50.67 | $49.87 | 3,393 |
| 2021-12-10 | $50.66 | $50.71 | $50.64 | $50.66 | $49.86 | 44,916 |
| 2021-12-09 | $50.65 | $50.66 | $50.64 | $50.64 | $49.84 | 18,769 |
| 2021-12-08 | $50.73 | $50.73 | $50.61 | $50.63 | $49.83 | 13,975 |
| 2021-12-07 | $50.62 | $50.63 | $50.62 | $50.63 | $49.83 | 288 |
| 2021-12-06 | $50.70 | $50.70 | $50.64 | $50.64 | $49.84 | 2,282 |
| 2021-12-03 | $50.62 | $50.73 | $50.62 | $50.73 | $49.93 | 1,709 |
| 2021-12-02 | $50.65 | $50.65 | $50.62 | $50.62 | $49.82 | 3,264 |
| 2021-12-01 | $50.70 | $50.70 | $50.60 | $50.68 | $49.88 | 3,651 |
| 2021-11-30 | $50.79 | $50.85 | $50.76 | $50.76 | $49.91 | 2,957 |
| 2021-11-29 | $50.72 | $50.72 | $50.70 | $50.72 | $49.87 | 1,071 |
| 2021-11-26 | $50.77 | $50.78 | $50.71 | $50.71 | $49.86 | 4,153 |
| 2021-11-24 | $50.62 | $50.63 | $50.62 | $50.63 | $49.77 | 2,644 |
| 2021-11-23 | $50.66 | $50.66 | $50.64 | $50.64 | $49.79 | 390 |
| 2021-11-22 | $50.73 | $50.73 | $50.68 | $50.68 | $49.82 | 1,445 |
| 2021-11-19 | $50.84 | $50.84 | $50.81 | $50.81 | $49.95 | 1,859 |
| 2021-11-18 | $50.78 | $50.81 | $50.78 | $50.81 | $49.95 | 2,157 |
| 2021-11-17 | $50.76 | $50.81 | $50.76 | $50.81 | $49.95 | 1,339 |
| 2021-11-16 | $50.78 | $50.78 | $50.77 | $50.77 | $49.91 | 2,702 |
| 2021-11-15 | $50.79 | $50.79 | $50.79 | $50.79 | $49.93 | 1,044 |
| 2021-11-12 | $50.83 | $50.84 | $50.83 | $50.84 | $49.98 | 4,525 |
| 2021-11-11 | $50.85 | $50.85 | $50.81 | $50.81 | $49.95 | 8,985 |
| 2021-11-10 | $50.91 | $50.91 | $50.87 | $50.87 | $50.02 | 2,363 |
| 2021-11-09 | $51.07 | $51.07 | $51.06 | $51.06 | $50.20 | 285 |
| 2021-11-08 | $51.07 | $51.07 | $51.01 | $51.01 | $50.15 | 319 |
| 2021-11-05 | $51.03 | $51.09 | $51.02 | $51.08 | $50.22 | 1,458 |
| 2021-11-04 | $51.04 | $51.05 | $51.03 | $51.03 | $50.17 | 3,217 |
| 2021-11-03 | $50.92 | $50.96 | $50.90 | $50.96 | $50.10 | 5,958 |
| 2021-11-02 | $50.97 | $50.97 | $50.96 | $50.96 | $50.10 | 1,266 |
| 2021-11-01 | $50.87 | $50.89 | $50.87 | $50.89 | $50.03 | 335 |
| 2021-10-29 | $50.91 | $50.97 | $50.91 | $50.96 | $50.06 | 3,417 |
| 2021-10-28 | $50.96 | $50.96 | $50.93 | $50.96 | $50.06 | 9,351 |
| 2021-10-27 | $51.00 | $51.00 | $50.97 | $50.97 | $50.07 | 38,887 |
| 2021-10-26 | $50.96 | $50.97 | $50.96 | $50.96 | $50.06 | 1,171 |
| 2021-10-25 | $50.97 | $50.97 | $50.96 | $50.96 | $50.05 | 2,305 |
| 2021-10-22 | $50.91 | $50.92 | $50.91 | $50.92 | $50.01 | 16,184 |
| 2021-10-21 | $50.95 | $50.96 | $50.92 | $50.92 | $50.01 | 1,407 |
| 2021-10-20 | $51.02 | $51.03 | $51.01 | $51.02 | $50.11 | 10,820 |
| 2021-10-19 | $51.00 | $51.00 | $50.99 | $51.00 | $50.10 | 2,548 |
| 2021-10-18 | $51.01 | $51.01 | $50.99 | $50.99 | $50.09 | 4,704 |
| 2021-10-15 | $51.09 | $51.10 | $51.07 | $51.07 | $50.16 | 1,925 |
| 2021-10-14 | $51.13 | $51.14 | $51.13 | $51.14 | $50.23 | 226 |
| 2021-10-13 | $51.10 | $51.10 | $51.08 | $51.10 | $50.19 | 4,477 |
| 2021-10-12 | $51.09 | $51.11 | $51.07 | $51.10 | $50.19 | 24,101 |
| 2021-10-11 | $51.13 | $51.15 | $51.07 | $51.08 | $50.17 | 13,372 |
| 2021-10-08 | $51.18 | $51.18 | $51.14 | $51.14 | $50.23 | 8,866 |
| 2021-10-07 | $51.17 | $51.19 | $51.17 | $51.17 | $50.26 | 1,948 |
| 2021-10-06 | $51.20 | $51.20 | $51.20 | $51.20 | $50.29 | 105 |
| 2021-10-05 | $51.24 | $51.24 | $51.22 | $51.22 | $50.31 | 714 |
| 2021-10-04 | $51.24 | $51.26 | $51.24 | $51.24 | $50.33 | 2,838 |
| 2021-10-01 | $51.27 | $51.29 | $51.27 | $51.29 | $50.37 | 2,414 |
| 2021-09-30 | $51.24 | $51.26 | $51.24 | $51.26 | $50.30 | 1,267 |
| 2021-09-29 | $51.25 | $51.25 | $51.24 | $51.24 | $50.28 | 2,520 |
| 2021-09-28 | $51.26 | $51.27 | $51.23 | $51.23 | $50.27 | 10,222 |
| 2021-09-27 | $51.28 | $51.28 | $51.28 | $51.28 | $50.32 | 35 |
| 2021-09-24 | $51.30 | $51.30 | $51.30 | $51.30 | $50.34 | 4 |
| 2021-09-23 | $51.32 | $51.32 | $51.30 | $51.30 | $50.34 | 8,332 |
| 2021-09-22 | $51.36 | $51.39 | $51.36 | $51.36 | $50.39 | 1,196 |
| 2021-09-21 | $51.38 | $51.38 | $51.36 | $51.37 | $50.41 | 6,568 |
| 2021-09-20 | $51.37 | $51.38 | $51.35 | $51.37 | $50.41 | 8,634 |
| 2021-09-17 | $51.43 | $51.43 | $51.34 | $51.36 | $50.40 | 8,811 |
| 2021-09-16 | $51.35 | $51.38 | $51.35 | $51.37 | $50.41 | 4,522 |
| 2021-09-15 | $51.40 | $51.41 | $51.39 | $51.40 | $50.44 | 3,460 |
| 2021-09-14 | $51.41 | $51.42 | $51.41 | $51.42 | $50.45 | 916 |
| 2021-09-13 | $51.39 | $51.41 | $51.38 | $51.39 | $50.42 | 7,135 |
| 2021-09-10 | $51.39 | $51.39 | $51.37 | $51.37 | $50.41 | 1,530 |
| 2021-09-09 | $51.38 | $51.39 | $51.38 | $51.38 | $50.41 | 3,111 |
| 2021-09-08 | $51.36 | $51.36 | $51.36 | $51.36 | $50.39 | 17 |
| 2021-09-07 | $51.34 | $51.34 | $51.34 | $51.34 | $50.38 | 121 |
| 2021-09-03 | $51.38 | $51.38 | $51.38 | $51.38 | $50.41 | 97 |
| 2021-09-02 | $51.40 | $51.40 | $51.39 | $51.39 | $50.42 | 1,291 |
| 2021-09-01 | $51.39 | $51.39 | $51.38 | $51.39 | $50.42 | 1,020 |
| 2021-08-31 | $51.43 | $51.43 | $51.43 | $51.43 | $50.41 | 826 |
| 2021-08-30 | $51.39 | $51.42 | $51.39 | $51.42 | $50.40 | 448 |
| 2021-08-27 | $51.38 | $51.38 | $51.38 | $51.38 | $50.36 | 2,907 |
| 2021-08-26 | $51.34 | $51.34 | $51.34 | $51.34 | $50.32 | 2,907 |
| 2021-08-25 | $51.33 | $51.33 | $51.33 | $51.33 | $50.31 | 11 |
| 2021-08-24 | $51.35 | $51.35 | $51.35 | $51.35 | $50.33 | 11 |
| 2021-08-23 | $51.36 | $51.36 | $51.36 | $51.36 | $50.35 | 278 |
| 2021-08-20 | $51.35 | $51.35 | $51.33 | $51.33 | $50.31 | 2,256 |
| 2021-08-19 | $51.34 | $51.38 | $51.34 | $51.35 | $50.33 | 4,087 |
| 2021-08-18 | $51.34 | $51.34 | $51.33 | $51.33 | $50.31 | 1,005 |
| 2021-08-17 | $51.39 | $51.40 | $51.37 | $51.37 | $50.35 | 3,840 |
| 2021-08-16 | $51.41 | $51.41 | $51.39 | $51.39 | $50.37 | 548 |
| 2021-08-13 | $51.35 | $51.35 | $51.35 | $51.35 | $50.34 | 242 |
| 2021-08-12 | $51.31 | $51.31 | $51.31 | $51.31 | $50.29 | 403 |
| 2021-08-11 | $51.32 | $51.32 | $51.32 | $51.32 | $50.30 | 3 |
| 2021-08-10 | $51.30 | $51.30 | $51.30 | $51.30 | $50.28 | 26 |
| 2021-08-09 | $51.38 | $51.38 | $51.32 | $51.33 | $50.31 | 2,348 |
| 2021-08-06 | $51.38 | $51.38 | $51.38 | $51.38 | $50.36 | 854 |
| 2021-08-05 | $51.45 | $51.45 | $51.44 | $51.44 | $50.42 | 1,737 |
| 2021-08-04 | $51.48 | $51.50 | $51.48 | $51.50 | $50.48 | 9,483 |
| 2021-08-03 | $51.50 | $51.52 | $51.50 | $51.51 | $50.49 | 5,348 |
| 2021-08-02 | $51.50 | $51.50 | $51.49 | $51.49 | $50.47 | 987 |
| 2021-07-30 | $51.52 | $51.52 | $51.52 | $51.52 | $50.44 | 37 |
| 2021-07-29 | $51.48 | $51.50 | $51.48 | $51.50 | $50.42 | 170 |
| 2021-07-28 | $51.48 | $51.49 | $51.48 | $51.49 | $50.41 | 1,245 |
| 2021-07-27 | $51.50 | $51.50 | $51.50 | $51.50 | $50.42 | 245 |
| 2021-07-26 | $51.44 | $51.45 | $51.44 | $51.45 | $50.38 | 162 |
| 2021-07-23 | $51.46 | $51.46 | $51.46 | $51.46 | $50.39 | 62 |
| 2021-07-22 | $51.47 | $51.47 | $51.47 | $51.47 | $50.40 | 55 |
| 2021-07-21 | $51.43 | $51.44 | $51.43 | $51.44 | $50.37 | 804 |
| 2021-07-20 | $51.48 | $51.48 | $51.45 | $51.45 | $50.38 | 735 |
| 2021-07-19 | $51.44 | $51.47 | $51.43 | $51.43 | $50.36 | 3,083 |
| 2021-07-16 | $51.40 | $51.40 | $51.38 | $51.38 | $50.31 | 220 |
| 2021-07-15 | $51.39 | $51.39 | $51.39 | $51.39 | $50.32 | 1,369 |
| 2021-07-14 | $51.36 | $51.38 | $51.36 | $51.37 | $50.30 | 8,505 |
| 2021-07-13 | $51.38 | $51.38 | $51.35 | $51.35 | $50.28 | 219 |
| 2021-07-12 | $51.41 | $51.41 | $51.39 | $51.39 | $50.32 | 2,210 |
| 2021-07-09 | $52.64 | $52.64 | $51.40 | $51.40 | $50.33 | 3,801 |
| 2021-07-08 | $51.45 | $51.47 | $51.45 | $51.45 | $50.38 | 3,742 |
| 2021-07-07 | $51.43 | $51.44 | $51.43 | $51.43 | $50.36 | 2,115 |
| 2021-07-06 | $51.38 | $51.42 | $51.38 | $51.41 | $50.34 | 5,768 |
| 2021-07-02 | $51.38 | $51.38 | $51.38 | $51.38 | $50.31 | 2,287 |
| 2021-07-01 | $51.36 | $51.36 | $51.34 | $51.34 | $50.27 | 1,824 |
| 2021-06-30 | $51.43 | $51.43 | $51.43 | $51.43 | $50.30 | 96 |
| 2021-06-29 | $51.40 | $51.41 | $51.40 | $51.41 | $50.28 | 6,499 |
| 2021-06-28 | $51.39 | $51.40 | $51.38 | $51.38 | $50.25 | 3,104 |
| 2021-06-25 | $51.37 | $51.37 | $51.36 | $51.37 | $50.24 | 4,134 |
| 2021-06-24 | $51.36 | $51.37 | $51.36 | $51.37 | $50.24 | 5,019 |
| 2021-06-23 | $51.40 | $51.40 | $51.37 | $51.37 | $50.24 | 1,478 |
| 2021-06-22 | $51.37 | $51.39 | $51.37 | $51.39 | $50.26 | 4,777 |
| 2021-06-21 | $51.31 | $51.35 | $51.31 | $51.34 | $50.22 | 3,744 |
| 2021-06-18 | $51.36 | $51.36 | $51.35 | $51.36 | $50.23 | 541 |
| 2021-06-17 | $51.39 | $51.39 | $51.39 | $51.39 | $50.26 | 1,806 |
| 2021-06-16 | $51.52 | $51.52 | $51.40 | $51.40 | $50.27 | 9,377 |
| 2021-06-15 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 71 |
| 2021-06-14 | $51.49 | $51.50 | $51.49 | $51.49 | $50.36 | 3,539 |
| 2021-06-11 | $51.55 | $51.55 | $51.53 | $51.53 | $50.40 | 1,257 |
| 2021-06-10 | $51.49 | $51.55 | $51.49 | $51.54 | $50.41 | 7,837 |
| 2021-06-09 | $51.54 | $51.54 | $51.52 | $51.52 | $50.39 | 3,862 |
| 2021-06-08 | $51.49 | $51.50 | $51.49 | $51.49 | $50.36 | 1,447 |
| 2021-06-07 | $51.46 | $51.48 | $51.46 | $51.46 | $50.33 | 5,854 |
| 2021-06-04 | $51.45 | $51.47 | $51.45 | $51.47 | $50.34 | 1,620 |
| 2021-06-03 | $51.45 | $51.45 | $51.42 | $51.42 | $50.29 | 15,302 |
| 2021-06-02 | $51.49 | $51.50 | $51.49 | $51.49 | $50.36 | 616 |
| 2021-06-01 | $51.45 | $51.45 | $51.45 | $51.45 | $50.32 | 40 |
| 2021-05-28 | $51.52 | $51.52 | $51.52 | $51.52 | $50.34 | 11 |
| 2021-05-27 | $51.49 | $51.50 | $51.49 | $51.50 | $50.32 | 1,700 |
| 2021-05-26 | $51.50 | $51.51 | $51.50 | $51.51 | $50.33 | 1,400 |
| 2021-05-25 | $51.52 | $51.52 | $51.52 | $51.52 | $50.34 | 1 |
| 2021-05-24 | $51.47 | $51.48 | $51.47 | $51.48 | $50.30 | 488 |
| 2021-05-21 | $51.46 | $51.47 | $51.45 | $51.46 | $50.28 | 1,505 |
| 2021-05-20 | $51.38 | $51.46 | $51.38 | $51.46 | $50.28 | 5,932 |
| 2021-05-19 | $51.43 | $51.43 | $51.40 | $51.40 | $50.22 | 9,005 |
| 2021-05-18 | $51.41 | $51.43 | $51.41 | $51.43 | $50.25 | 1,410 |
| 2021-05-17 | $51.42 | $51.42 | $51.42 | $51.42 | $50.24 | 909 |
| 2021-05-14 | $51.42 | $51.43 | $51.42 | $51.43 | $50.25 | 1,003 |
| 2021-05-13 | $51.40 | $51.40 | $51.40 | $51.40 | $50.22 | 10 |
| 2021-05-12 | $51.36 | $51.36 | $51.36 | $51.36 | $50.18 | 9 |
| 2021-05-11 | $51.42 | $51.42 | $51.41 | $51.41 | $50.23 | 790 |
| 2021-05-10 | $51.45 | $51.47 | $51.44 | $51.44 | $50.26 | 4,252 |
| 2021-05-07 | $51.45 | $51.45 | $51.45 | $51.45 | $50.27 | 52 |
| 2021-05-06 | $51.40 | $51.41 | $51.40 | $51.41 | $50.23 | 3,007 |
| 2021-05-05 | $51.41 | $51.41 | $51.38 | $51.40 | $50.22 | 279 |
| 2021-05-04 | $51.38 | $51.38 | $51.37 | $51.37 | $50.19 | 1,337 |
| 2021-05-03 | $51.35 | $51.38 | $51.35 | $51.36 | $50.18 | 64,702 |
| 2021-04-30 | $51.40 | $51.42 | $51.40 | $51.42 | $50.19 | 1,606 |
| 2021-04-29 | $51.37 | $51.40 | $51.37 | $51.40 | $50.17 | 2,178 |
| 2021-04-28 | $51.38 | $51.40 | $51.37 | $51.40 | $50.17 | 4,307 |
| 2021-04-27 | $51.38 | $51.39 | $51.37 | $51.37 | $50.14 | 14,136 |
| 2021-04-26 | $51.38 | $51.39 | $51.38 | $51.39 | $50.15 | 730 |
| 2021-04-23 | $51.38 | $51.39 | $51.38 | $51.38 | $50.15 | 3,923 |
| 2021-04-22 | $51.36 | $51.38 | $51.35 | $51.38 | $50.15 | 3,309 |
| 2021-04-21 | $51.37 | $51.38 | $51.35 | $51.37 | $50.14 | 3,843 |
| 2021-04-20 | $51.33 | $51.36 | $51.33 | $51.35 | $50.12 | 2,249 |
| 2021-04-19 | $51.31 | $51.33 | $51.30 | $51.32 | $50.09 | 5,817 |
| 2021-04-16 | $51.34 | $51.37 | $51.33 | $51.33 | $50.10 | 6,113 |
| 2021-04-15 | $51.38 | $51.38 | $51.38 | $51.38 | $50.15 | 1,100 |
| 2021-04-14 | $51.34 | $51.35 | $51.33 | $51.33 | $50.10 | 22,485 |
| 2021-04-13 | $51.34 | $51.35 | $51.34 | $51.35 | $50.12 | 9,607 |
| 2021-04-12 | $51.28 | $51.29 | $51.28 | $51.28 | $50.05 | 15,150 |
| 2021-04-09 | $51.28 | $51.32 | $51.28 | $51.31 | $50.08 | 2,751 |
| 2021-04-08 | $51.32 | $51.32 | $51.32 | $51.32 | $50.09 | 777 |
| 2021-04-07 | $51.28 | $51.28 | $51.28 | $51.28 | $50.05 | 2,101 |
| 2021-04-06 | $51.25 | $51.26 | $51.25 | $51.26 | $50.03 | 9,011 |
| 2021-04-05 | $51.19 | $51.21 | $51.17 | $51.18 | $49.95 | 15,070 |
| 2021-04-01 | $51.24 | $51.24 | $51.23 | $51.23 | $50.00 | 2,869 |
| 2021-03-31 | $51.27 | $51.29 | $51.27 | $51.28 | $49.98 | 2,709 |
| 2021-03-30 | $51.20 | $51.26 | $51.19 | $51.26 | $49.96 | 8,896 |
| 2021-03-29 | $51.25 | $51.25 | $51.24 | $51.24 | $49.95 | 385 |
| 2021-03-26 | $51.26 | $51.26 | $51.26 | $51.26 | $49.96 | 4 |
| 2021-03-25 | $51.26 | $51.27 | $51.26 | $51.27 | $49.97 | 1,206 |
| 2021-03-24 | $51.19 | $51.24 | $51.19 | $51.24 | $49.95 | 4,995 |
| 2021-03-23 | $51.21 | $51.23 | $51.21 | $51.23 | $49.94 | 1,797 |
| 2021-03-22 | $51.20 | $51.20 | $51.20 | $51.20 | $49.91 | 1,803 |
| 2021-03-19 | $51.16 | $51.22 | $51.16 | $51.19 | $49.90 | 6,862 |
| 2021-03-18 | $51.18 | $51.21 | $51.18 | $51.19 | $49.89 | 6,000 |
| 2021-03-17 | $51.24 | $51.27 | $51.24 | $51.26 | $49.96 | 7,386 |
| 2021-03-16 | $51.23 | $51.23 | $51.19 | $51.19 | $49.90 | 4,300 |
| 2021-03-15 | $51.16 | $51.17 | $51.16 | $51.17 | $49.88 | 3,390 |
| 2021-03-12 | $51.18 | $51.18 | $51.16 | $51.16 | $49.87 | 2,500 |
| 2021-03-11 | $51.17 | $51.23 | $51.15 | $51.23 | $49.94 | 15,862 |
| 2021-03-10 | $51.17 | $51.18 | $51.17 | $51.18 | $49.89 | 1,300 |
| 2021-03-09 | $51.11 | $51.14 | $51.10 | $51.14 | $49.84 | 5,610 |
| 2021-03-08 | $51.14 | $51.14 | $51.09 | $51.09 | $49.80 | 6,834 |
| 2021-03-05 | $51.24 | $51.24 | $51.22 | $51.24 | $49.95 | 4,813 |
| 2021-03-04 | $51.36 | $51.36 | $51.30 | $51.30 | $50.00 | 4,701 |
| 2021-03-03 | $51.38 | $51.38 | $51.37 | $51.37 | $50.07 | 507 |
| 2021-03-02 | $51.42 | $51.43 | $51.42 | $51.42 | $50.12 | 2,205 |
| 2021-03-01 | $51.37 | $51.40 | $51.37 | $51.40 | $50.10 | 802 |
| 2021-02-26 | $51.34 | $51.41 | $51.33 | $51.41 | $50.05 | 8,279 |
| 2021-02-25 | $51.47 | $51.47 | $51.34 | $51.34 | $49.99 | 10,405 |
| 2021-02-24 | $51.56 | $51.59 | $51.56 | $51.59 | $50.22 | 2,740 |
| 2021-02-23 | $51.54 | $51.58 | $51.54 | $51.58 | $50.22 | 8,469 |
| 2021-02-22 | $51.58 | $51.59 | $51.55 | $51.55 | $50.19 | 9,199 |
| 2021-02-19 | $51.60 | $51.60 | $51.60 | $51.60 | $50.24 | 1,701 |
| 2021-02-18 | $51.64 | $51.64 | $51.63 | $51.63 | $50.27 | 1,472 |
| 2021-02-17 | $51.64 | $51.64 | $51.64 | $51.64 | $50.28 | 2,052 |
| 2021-02-16 | $51.62 | $51.62 | $51.60 | $51.60 | $50.24 | 352 |
| 2021-02-12 | $51.66 | $51.66 | $51.65 | $51.65 | $50.29 | 2,006 |
| 2021-02-11 | $51.66 | $51.67 | $51.66 | $51.67 | $50.31 | 2,004 |
| 2021-02-10 | $51.68 | $51.68 | $51.68 | $51.68 | $50.32 | 100 |
| 2021-02-09 | $51.67 | $51.67 | $51.66 | $51.66 | $50.30 | 1,998 |
| 2021-02-08 | $51.66 | $51.66 | $51.66 | $51.66 | $50.30 | 3 |
| 2021-02-05 | $51.64 | $51.66 | $51.64 | $51.65 | $50.29 | 1,100 |
| 2021-02-04 | $51.61 | $51.63 | $51.61 | $51.63 | $50.27 | 1,125 |
| 2021-02-03 | $51.63 | $51.63 | $51.62 | $51.62 | $50.26 | 532 |
| 2021-02-02 | $51.62 | $51.62 | $51.62 | $51.62 | $50.26 | 583 |
| 2021-02-01 | $51.62 | $51.63 | $51.62 | $51.62 | $50.26 | 932 |
| 2021-01-29 | $51.67 | $51.67 | $51.65 | $51.65 | $50.23 | 612 |
| 2021-01-28 | $51.66 | $51.66 | $51.66 | $51.66 | $50.24 | 3 |
| 2021-01-27 | $51.68 | $51.69 | $51.68 | $51.68 | $50.26 | 1,376 |
| 2021-01-26 | $51.67 | $51.68 | $51.67 | $51.68 | $50.26 | 1,002 |
| 2021-01-25 | $51.66 | $51.67 | $51.66 | $51.67 | $50.25 | 494 |
| 2021-01-22 | $51.65 | $51.65 | $51.65 | $51.65 | $50.23 | 22 |
| 2021-01-21 | $51.66 | $51.67 | $51.66 | $51.67 | $50.25 | 857 |
| 2021-01-20 | $51.68 | $51.68 | $51.67 | $51.67 | $50.25 | 2,301 |
| 2021-01-19 | $51.66 | $51.67 | $51.65 | $51.66 | $50.24 | 9,455 |
| 2021-01-15 | $51.67 | $51.69 | $51.67 | $51.67 | $50.25 | 3,500 |
| 2021-01-14 | $51.66 | $51.66 | $51.66 | $51.66 | $50.24 | 5,002 |
| 2021-01-13 | $51.63 | $51.66 | $51.63 | $51.65 | $50.23 | 5,002 |
| 2021-01-12 | $51.62 | $51.62 | $51.62 | $51.62 | $50.20 | 1,001 |
| 2021-01-11 | $51.64 | $51.64 | $51.61 | $51.61 | $50.19 | 6,377 |
| 2021-01-08 | $51.65 | $51.65 | $51.64 | $51.64 | $50.22 | 1,000 |
| 2021-01-07 | $51.66 | $51.66 | $51.66 | $51.66 | $50.24 | 127 |
| 2021-01-06 | $51.65 | $51.66 | $51.65 | $51.66 | $50.24 | 301 |
| 2021-01-05 | $51.73 | $51.73 | $51.71 | $51.71 | $50.29 | 1,226 |
| 2021-01-04 | $51.73 | $51.73 | $51.73 | $51.73 | $50.31 | 1,220 |
| 2020-12-31 | $51.72 | $51.73 | $51.72 | $51.73 | $50.30 | 1,084 |
| 2020-12-30 | $51.69 | $51.71 | $51.69 | $51.71 | $50.29 | 1,200 |
| 2020-12-29 | $51.69 | $51.69 | $51.69 | $51.69 | $50.27 | 760 |
| 2020-12-28 | $51.93 | $51.93 | $51.93 | $51.93 | $50.23 | 26 |
| 2020-12-24 | $51.91 | $51.91 | $51.90 | $51.90 | $50.21 | 800 |
| 2020-12-23 | $51.89 | $51.89 | $51.89 | $51.89 | $50.20 | 603 |
| 2020-12-22 | $51.88 | $51.89 | $51.88 | $51.89 | $50.20 | 1,280 |
| 2020-12-21 | $51.85 | $51.85 | $51.85 | $51.85 | $50.16 | 625 |
| 2020-12-18 | $51.88 | $51.88 | $51.88 | $51.88 | $50.19 | 1,100 |
| 2020-12-17 | $51.87 | $51.87 | $51.87 | $51.87 | $50.18 | 2,077 |
| 2020-12-16 | $51.81 | $51.85 | $51.81 | $51.85 | $50.16 | 862 |
| 2020-12-15 | $51.82 | $51.82 | $51.82 | $51.82 | $50.13 | 700 |
| 2020-12-14 | $51.81 | $51.81 | $51.81 | $51.81 | $50.12 | 20 |
| 2020-12-11 | $51.80 | $51.81 | $51.80 | $51.81 | $50.12 | 1,450 |
| 2020-12-10 | $51.78 | $51.78 | $51.78 | $51.78 | $50.09 | 2 |
| 2020-12-09 | $51.78 | $51.78 | $51.75 | $51.75 | $50.07 | 1,800 |
| 2020-12-08 | $51.83 | $51.83 | $51.80 | $51.80 | $50.11 | 1,920 |
| 2020-12-07 | $51.82 | $51.83 | $51.81 | $51.81 | $50.12 | 1,728 |
| 2020-12-04 | $51.80 | $51.80 | $51.80 | $51.80 | $50.11 | 24 |
| 2020-12-03 | $51.83 | $51.83 | $51.83 | $51.83 | $50.14 | 24 |
| 2020-12-02 | $51.79 | $51.79 | $51.79 | $51.79 | $50.11 | 2 |
| 2020-12-01 | $51.75 | $51.79 | $51.75 | $51.79 | $50.10 | 1,080 |
| 2020-11-30 | $51.85 | $51.85 | $51.85 | $51.85 | $50.09 | 400 |
| 2020-11-27 | $51.82 | $51.82 | $51.82 | $51.82 | $50.07 | 50 |
| 2020-11-25 | $51.79 | $51.80 | $51.79 | $51.80 | $50.05 | 1,300 |
| 2020-11-24 | $51.78 | $51.78 | $51.78 | $51.78 | $50.03 | 1 |
| 2020-11-23 | $51.74 | $51.75 | $51.74 | $51.75 | $50.00 | 403 |
| 2020-11-20 | $51.76 | $51.76 | $51.76 | $51.76 | $50.00 | 1,801 |
| 2020-11-19 | $51.75 | $51.75 | $51.75 | $51.75 | $50.00 | 1,801 |
| 2020-11-18 | $51.73 | $51.73 | $51.73 | $51.73 | $49.98 | 0 |
| 2020-11-17 | $51.72 | $51.72 | $51.72 | $51.72 | $49.96 | 1,107 |
| 2020-11-16 | $51.68 | $51.68 | $51.68 | $51.68 | $49.93 | 1,107 |
| 2020-11-13 | $51.66 | $51.67 | $51.65 | $51.65 | $49.90 | 965 |
| 2020-11-12 | $51.67 | $51.67 | $51.66 | $51.66 | $49.91 | 100 |
| 2020-11-11 | $51.63 | $51.63 | $51.63 | $51.63 | $49.88 | 1,800 |
| 2020-11-10 | $51.65 | $51.65 | $51.64 | $51.64 | $49.89 | 1,800 |
| 2020-11-09 | $51.65 | $51.66 | $51.65 | $51.66 | $49.91 | 2,001 |
| 2020-11-06 | $51.69 | $51.69 | $51.69 | $51.69 | $49.94 | 900 |
| 2020-11-05 | $51.69 | $51.69 | $51.69 | $51.69 | $49.94 | 1,673 |
| 2020-11-04 | $51.67 | $51.67 | $51.67 | $51.67 | $49.92 | 1,673 |
| 2020-11-03 | $51.57 | $51.57 | $51.57 | $51.57 | $49.82 | 601 |
| 2020-11-02 | $51.58 | $51.58 | $51.58 | $51.58 | $49.83 | 0 |
| 2020-10-30 | $51.65 | $51.65 | $51.65 | $51.65 | $49.84 | 360 |
| 2020-10-29 | $51.67 | $51.67 | $51.67 | $51.67 | $49.85 | 360 |
| 2020-10-28 | $51.76 | $51.76 | $51.70 | $51.70 | $49.88 | 2,001 |
| 2020-10-27 | $51.75 | $51.75 | $51.75 | $51.75 | $49.93 | 1 |
| 2020-10-26 | $51.72 | $51.72 | $51.72 | $51.72 | $49.90 | 1 |
| 2020-10-23 | $51.70 | $51.70 | $51.70 | $51.70 | $49.88 | 2,500 |
| 2020-10-22 | $51.68 | $51.68 | $51.67 | $51.68 | $49.87 | 1,394 |
| 2020-10-21 | $51.71 | $51.71 | $51.71 | $51.71 | $49.89 | 30 |
| 2020-10-20 | $51.70 | $51.71 | $51.70 | $51.71 | $49.89 | 1,162 |
| 2020-10-19 | $51.69 | $51.69 | $51.69 | $51.69 | $49.87 | 3 |
| 2020-10-16 | $51.69 | $51.69 | $51.69 | $51.69 | $49.87 | 3 |
| 2020-10-15 | $51.71 | $51.71 | $51.69 | $51.69 | $49.87 | 551 |
| 2020-10-14 | $51.71 | $51.71 | $51.71 | $51.71 | $49.89 | 1,007 |
| 2020-10-13 | $51.70 | $51.70 | $51.70 | $51.70 | $49.88 | 1,007 |
| 2020-10-12 | $51.66 | $51.66 | $51.65 | $51.66 | $49.85 | 2,300 |
| 2020-10-09 | $51.64 | $51.64 | $51.64 | $51.64 | $49.83 | 1 |
| 2020-10-08 | $51.64 | $51.64 | $51.64 | $51.64 | $49.83 | 153 |
| 2020-10-07 | $51.62 | $51.63 | $51.61 | $51.61 | $49.79 | 2,506 |
| 2020-10-06 | $51.65 | $51.65 | $51.64 | $51.64 | $49.83 | 1,900 |
| 2020-10-05 | $51.57 | $51.60 | $51.57 | $51.60 | $49.79 | 1,201 |
| 2020-10-02 | $51.57 | $51.60 | $51.57 | $51.60 | $49.79 | 4,100 |
| 2020-10-01 | $51.57 | $51.57 | $51.57 | $51.57 | $49.76 | 501 |
| 2020-09-30 | $51.62 | $51.62 | $51.62 | $51.62 | $49.74 | 0 |
| 2020-09-29 | $51.62 | $51.62 | $51.62 | $51.62 | $49.74 | 330 |
| 2020-09-28 | $51.59 | $51.59 | $51.59 | $51.59 | $49.71 | 330 |
| 2020-09-25 | $51.60 | $51.60 | $51.58 | $51.58 | $49.70 | 3,000 |
| 2020-09-24 | $51.65 | $51.65 | $51.65 | $51.65 | $49.77 | 4,000 |
| 2020-09-23 | $51.71 | $51.71 | $51.69 | $51.69 | $49.81 | 1,600 |
| 2020-09-22 | $51.72 | $51.73 | $51.72 | $51.73 | $49.85 | 250 |
| 2020-09-21 | $51.76 | $51.76 | $51.71 | $51.71 | $49.83 | 2,320 |
| 2020-09-18 | $51.76 | $51.76 | $51.76 | $51.76 | $49.87 | 801 |
| 2020-09-17 | $51.76 | $51.76 | $51.75 | $51.75 | $49.87 | 1,850 |
| 2020-09-16 | $51.75 | $51.75 | $51.75 | $51.75 | $49.87 | 1,450 |
| 2020-09-15 | $51.75 | $51.77 | $51.75 | $51.75 | $49.86 | 1,450 |
| 2020-09-14 | $51.73 | $51.73 | $51.73 | $51.73 | $49.84 | 289 |
| 2020-09-11 | $51.73 | $51.74 | $51.72 | $51.73 | $49.85 | 10,750 |
| 2020-09-10 | $51.71 | $51.72 | $51.71 | $51.71 | $49.83 | 685 |
| 2020-09-09 | $51.71 | $51.71 | $51.71 | $51.71 | $49.83 | 301 |
| 2020-09-08 | $51.72 | $51.72 | $51.70 | $51.70 | $49.82 | 701 |
| 2020-09-04 | $51.74 | $51.74 | $51.72 | $51.72 | $49.84 | 1,260 |
| 2020-09-03 | $51.79 | $51.87 | $51.78 | $51.78 | $49.89 | 18,664 |
| 2020-09-02 | $51.77 | $51.77 | $51.77 | $51.77 | $49.88 | 100 |
| 2020-09-01 | $51.73 | $51.74 | $51.72 | $51.74 | $49.86 | 1,372 |
| 2020-08-31 | $51.77 | $51.77 | $51.77 | $51.77 | $49.82 | 624 |
| 2020-08-28 | $51.74 | $51.74 | $51.74 | $51.74 | $49.79 | 600 |
| 2020-08-27 | $51.69 | $51.69 | $51.69 | $51.69 | $49.74 | 1,430 |
| 2020-08-26 | $51.72 | $51.73 | $51.71 | $51.71 | $49.76 | 1,430 |
| 2020-08-25 | $51.70 | $51.70 | $51.70 | $51.70 | $49.75 | 97 |
| 2020-08-24 | $51.71 | $51.71 | $51.71 | $51.71 | $49.76 | 200 |
| 2020-08-21 | $51.71 | $51.71 | $51.71 | $51.71 | $49.76 | 0 |
| 2020-08-20 | $51.70 | $51.70 | $51.70 | $51.70 | $49.75 | 0 |
| 2020-08-19 | $51.69 | $51.69 | $51.69 | $51.69 | $49.74 | 0 |
| 2020-08-18 | $51.68 | $51.68 | $51.68 | $51.68 | $49.73 | 1,503 |
| 2020-08-17 | $51.67 | $51.67 | $51.67 | $51.67 | $49.72 | 1,503 |
| 2020-08-14 | $51.66 | $51.66 | $51.65 | $51.65 | $49.70 | 1,502 |
| 2020-08-13 | $51.67 | $51.67 | $51.66 | $51.66 | $49.71 | 1,500 |
| 2020-08-12 | $51.72 | $51.72 | $51.72 | $51.72 | $49.77 | 1,002 |
| 2020-08-11 | $51.74 | $51.74 | $51.74 | $51.74 | $49.79 | 1,002 |
| 2020-08-10 | $51.76 | $51.76 | $51.76 | $51.76 | $49.81 | 1 |
| 2020-08-07 | $51.76 | $51.76 | $51.76 | $51.76 | $49.81 | 1,000 |
| 2020-08-06 | $51.75 | $51.77 | $51.75 | $51.77 | $49.82 | 3,200 |
| 2020-08-05 | $51.74 | $51.74 | $51.74 | $51.74 | $49.79 | 21 |
| 2020-08-04 | $51.74 | $51.74 | $51.74 | $51.74 | $49.79 | 21 |
| 2020-08-03 | $51.70 | $51.70 | $51.70 | $51.70 | $49.75 | 610 |
| 2020-07-31 | $51.75 | $51.75 | $51.75 | $51.75 | $49.73 | 169 |
| 2020-07-30 | $51.72 | $51.72 | $51.72 | $51.72 | $49.69 | 11 |
| 2020-07-29 | $51.70 | $51.70 | $51.70 | $51.70 | $49.68 | 1 |
| 2020-07-28 | $51.67 | $51.67 | $51.65 | $51.65 | $49.63 | 2,000 |
| 2020-07-27 | $51.64 | $51.64 | $51.64 | $51.64 | $49.62 | 100 |
| 2020-07-24 | $51.68 | $51.68 | $51.66 | $51.66 | $49.64 | 168 |
| 2020-07-23 | $51.67 | $51.67 | $51.67 | $51.67 | $49.65 | 0 |
| 2020-07-22 | $51.66 | $51.66 | $51.66 | $51.66 | $49.64 | 0 |
| 2020-07-21 | $51.62 | $51.65 | $51.62 | $51.65 | $49.63 | 540 |
| 2020-07-20 | $51.57 | $51.57 | $51.57 | $51.57 | $49.56 | 0 |
| 2020-07-17 | $51.57 | $51.57 | $51.57 | $51.57 | $49.55 | 0 |
| 2020-07-16 | $51.56 | $51.56 | $51.55 | $51.55 | $49.53 | 588 |
| 2020-07-15 | $51.67 | $51.67 | $51.52 | $51.53 | $49.52 | 200 |
| 2020-07-14 | $51.49 | $51.50 | $51.49 | $51.50 | $49.49 | 1,200 |
| 2020-07-13 | $51.50 | $51.50 | $51.48 | $51.48 | $49.47 | 1,500 |
| 2020-07-10 | $51.48 | $51.48 | $51.47 | $51.47 | $49.46 | 800 |
| 2020-07-09 | $51.50 | $51.50 | $51.49 | $51.49 | $49.48 | 200 |
| 2020-07-08 | $51.50 | $51.50 | $51.48 | $51.48 | $49.47 | 100 |
| 2020-07-07 | $51.51 | $51.51 | $51.51 | $51.51 | $49.50 | 2,000 |
| 2020-07-06 | $51.54 | $51.54 | $51.54 | $51.54 | $49.53 | 0 |
| 2020-07-02 | $51.50 | $51.50 | $51.50 | $51.50 | $49.49 | 0 |
| 2020-07-01 | $51.44 | $51.44 | $51.44 | $51.44 | $49.43 | 0 |
| 2020-06-30 | $51.52 | $51.52 | $51.52 | $51.52 | $49.43 | 1,500 |
| 2020-06-29 | $51.41 | $51.43 | $51.41 | $51.43 | $49.35 | 1,600 |
| 2020-06-26 | $51.40 | $51.40 | $51.40 | $51.40 | $49.32 | 20 |
| 2020-06-25 | $51.37 | $51.41 | $51.37 | $51.41 | $49.33 | 3,534 |
| 2020-06-24 | $51.40 | $51.40 | $51.40 | $51.40 | $49.32 | 0 |
| 2020-06-23 | $51.41 | $51.41 | $51.41 | $51.41 | $49.33 | 0 |
| 2020-06-22 | $51.38 | $51.38 | $51.38 | $51.38 | $49.30 | 40 |
| 2020-06-19 | $51.40 | $51.40 | $51.40 | $51.40 | $49.32 | 1 |
| 2020-06-18 | $51.38 | $51.38 | $51.38 | $51.38 | $49.30 | 1,500 |
| 2020-06-17 | $51.45 | $51.45 | $51.40 | $51.40 | $49.32 | 3,305 |
| 2020-06-16 | $51.59 | $51.59 | $51.54 | $51.54 | $49.45 | 3,300 |
| 2020-06-15 | $51.10 | $51.41 | $51.10 | $51.41 | $49.33 | 12,559 |
| 2020-06-12 | $51.15 | $51.15 | $51.15 | $51.15 | $49.08 | 71 |
| 2020-06-11 | $51.25 | $51.25 | $51.10 | $51.10 | $49.03 | 3,300 |
| 2020-06-10 | $51.26 | $51.27 | $51.26 | $51.27 | $49.20 | 1,610 |
| 2020-06-09 | $51.27 | $51.27 | $51.23 | $51.23 | $49.16 | 1,650 |
| 2020-06-08 | $51.24 | $51.25 | $51.22 | $51.23 | $49.16 | 2,230 |
| 2020-06-05 | $51.22 | $51.22 | $51.20 | $51.20 | $49.12 | 2,000 |
| 2020-06-04 | $51.22 | $51.22 | $51.20 | $51.20 | $49.13 | 2,200 |
| 2020-06-03 | $51.17 | $51.21 | $51.17 | $51.19 | $49.12 | 2,100 |
| 2020-06-02 | $51.08 | $51.08 | $51.08 | $51.08 | $49.01 | 1,050 |
| 2020-06-01 | $51.02 | $51.08 | $51.02 | $51.08 | $49.01 | 1,101 |
| 2020-05-29 | $51.11 | $51.11 | $51.11 | $51.11 | $48.96 | 501 |
| 2020-05-28 | $51.03 | $51.03 | $51.03 | $51.03 | $48.89 | 2,702 |
| 2020-05-27 | $50.97 | $50.97 | $50.94 | $50.96 | $48.82 | 2,600 |
| 2020-05-26 | $50.96 | $50.97 | $50.95 | $50.95 | $48.81 | 1,700 |
| 2020-05-22 | $50.91 | $50.91 | $50.91 | $50.91 | $48.77 | 0 |
| 2020-05-21 | $50.88 | $50.88 | $50.88 | $50.88 | $48.74 | 0 |
| 2020-05-20 | $50.82 | $50.82 | $50.82 | $50.82 | $48.68 | 0 |
| 2020-05-19 | $50.71 | $50.71 | $50.71 | $50.71 | $48.58 | 1 |
| 2020-05-18 | $50.60 | $50.60 | $50.60 | $50.60 | $48.47 | 1,003 |
| 2020-05-15 | $50.53 | $50.53 | $50.53 | $50.53 | $48.41 | 1,200 |
| 2020-05-14 | $50.51 | $50.51 | $50.51 | $50.51 | $48.39 | 801 |
| 2020-05-13 | $50.49 | $50.49 | $50.49 | $50.49 | $48.37 | 0 |
| 2020-05-12 | $50.45 | $50.45 | $50.45 | $50.45 | $48.33 | 1,100 |
| 2020-05-11 | $50.33 | $50.33 | $50.33 | $50.33 | $48.21 | 0 |
| 2020-05-08 | $50.40 | $50.41 | $50.36 | $50.36 | $48.24 | 1,100 |
| 2020-05-07 | $50.40 | $50.41 | $50.39 | $50.39 | $48.27 | 3,100 |
| 2020-05-06 | $50.41 | $50.41 | $50.37 | $50.37 | $48.25 | 3,900 |
| 2020-05-05 | $50.41 | $50.41 | $50.40 | $50.40 | $48.28 | 1,501 |
| 2020-05-04 | $50.33 | $50.37 | $50.33 | $50.37 | $48.25 | 2,000 |
| 2020-05-01 | $50.28 | $50.31 | $50.23 | $50.31 | $48.19 | 6,900 |
| 2020-04-30 | $50.31 | $50.31 | $50.31 | $50.31 | $48.20 | 3 |
| 2020-04-29 | $50.25 | $50.26 | $50.23 | $50.26 | $48.15 | 500 |
| 2020-04-28 | $50.21 | $50.21 | $50.16 | $50.19 | $48.08 | 4,503 |
| 2020-04-27 | $50.11 | $50.19 | $50.11 | $50.17 | $48.06 | 5,000 |
| 2020-04-24 | $50.25 | $50.25 | $50.09 | $50.09 | $47.98 | 502,806 |
BNY Mellon Short Duration Corporate Bond ETF (BKSB) News Headlines
.jpg)
.jpg)
Recent BNY Mellon Short Duration Corporate Bond ETF (BKSB) News
Similar Companies to BNY Mellon Short Duration Corporate Bond ETF (BKSB) 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 | -- | -- | -- |