BNY Mellon US Small Cap Core Equity ETF (BKSE) Exchange: NYSE ARCA
Data as of April 24, 2024
$90.96 ($-0.08) -0.09%
BNY Mellon US Small Cap Core Equity ETF - Daily Information
Click for more stock information on BNY Mellon US Small Cap Core Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $90.99 |
| Previous Close | $90.96 |
| High | $90.99 |
| Low | $90.44 |
| Adjusted Open | $90.99 |
| Previous Adjusted Close | $90.96 |
| Adjusted High | $90.99 |
| Adjusted Low | $90.44 |
About BNY Mellon US Small Cap Core Equity ETF (BKSE)
BNY Mellon US Small Cap Core Equity
Invest in BNY Mellon US Small Cap Core Equity ETF (BKSE)
Historical Stock Data for BNY Mellon US Small Cap Core Equity ETF (BKSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $90.99 | $90.99 | $90.44 | $90.96 | $90.96 | 1,698 |
| 2024-04-23 | $91.04 | $91.28 | $91.04 | $91.04 | $91.04 | 4,441 |
| 2024-04-22 | $89.64 | $89.76 | $89.61 | $89.62 | $89.62 | 1,163 |
| 2024-04-19 | $88.44 | $88.87 | $88.44 | $88.77 | $88.77 | 1,980 |
| 2024-04-18 | $88.68 | $88.68 | $88.18 | $88.18 | $88.18 | 2,376 |
| 2024-04-17 | $89.47 | $89.47 | $88.29 | $88.29 | $88.29 | 1,415 |
| 2024-04-16 | $88.60 | $89.30 | $88.60 | $88.87 | $88.87 | 5,490 |
| 2024-04-15 | $89.79 | $89.79 | $89.10 | $89.44 | $89.44 | 1,688 |
| 2024-04-12 | $91.05 | $91.05 | $90.50 | $90.50 | $90.50 | 1,243 |
| 2024-04-11 | $91.34 | $92.22 | $91.24 | $92.17 | $92.17 | 3,771 |
| 2024-04-10 | $91.67 | $91.81 | $91.27 | $91.76 | $91.76 | 4,009 |
| 2024-04-09 | $94.02 | $94.18 | $93.94 | $94.18 | $94.18 | 1,106 |
| 2024-04-08 | $92.89 | $93.73 | $92.89 | $93.59 | $93.59 | 8,677 |
| 2024-04-05 | $92.52 | $93.20 | $92.52 | $92.99 | $92.99 | 2,263 |
| 2024-04-04 | $94.44 | $94.44 | $92.56 | $92.56 | $92.56 | 3,324 |
| 2024-04-03 | $92.05 | $93.62 | $92.05 | $93.43 | $93.43 | 2,807 |
| 2024-04-02 | $93.22 | $93.22 | $92.74 | $93.00 | $93.00 | 1,389 |
| 2024-04-01 | $95.86 | $95.86 | $94.62 | $94.71 | $94.71 | 1,740 |
| 2024-03-28 | $96.27 | $96.27 | $95.96 | $96.06 | $96.06 | 4,246 |
| 2024-03-27 | $94.32 | $95.47 | $94.32 | $95.47 | $95.47 | 2,139 |
| 2024-03-26 | $94.01 | $94.01 | $93.34 | $93.40 | $93.40 | 6,082 |
| 2024-03-25 | $93.60 | $93.90 | $93.57 | $93.57 | $93.57 | 1,073 |
| 2024-03-22 | $93.68 | $93.78 | $93.61 | $93.61 | $93.61 | 870 |
| 2024-03-21 | $94.92 | $94.92 | $94.70 | $94.72 | $94.72 | 3,163 |
| 2024-03-20 | $92.13 | $93.74 | $92.13 | $93.74 | $93.74 | 3,792 |
| 2024-03-19 | $91.00 | $92.25 | $91.00 | $92.17 | $92.17 | 1,508 |
| 2024-03-18 | $92.00 | $92.00 | $91.48 | $91.48 | $91.48 | 1,678 |
| 2024-03-15 | $91.04 | $91.86 | $91.04 | $91.64 | $91.64 | 3,608 |
| 2024-03-14 | $92.84 | $92.84 | $90.98 | $91.34 | $91.34 | 1,601 |
| 2024-03-13 | $93.52 | $93.52 | $92.96 | $92.96 | $92.96 | 2,031 |
| 2024-03-12 | $92.64 | $93.01 | $92.46 | $93.01 | $93.01 | 1,418 |
| 2024-03-11 | $93.32 | $93.33 | $93.16 | $93.22 | $93.22 | 1,431 |
| 2024-03-08 | $94.69 | $94.74 | $93.35 | $93.60 | $93.60 | 1,507 |
| 2024-03-07 | $93.62 | $93.79 | $93.58 | $93.65 | $93.65 | 2,189 |
| 2024-03-06 | $92.80 | $93.12 | $92.80 | $92.83 | $92.83 | 2,431 |
| 2024-03-05 | $92.73 | $92.73 | $92.47 | $92.47 | $92.47 | 942 |
| 2024-03-04 | $93.32 | $93.32 | $93.02 | $93.02 | $93.02 | 904 |
| 2024-03-01 | $93.15 | $93.18 | $93.12 | $93.18 | $93.18 | 1,554 |
| 2024-02-29 | $93.12 | $93.12 | $92.18 | $92.66 | $92.66 | 1,043 |
| 2024-02-28 | $92.68 | $92.72 | $91.95 | $92.17 | $92.17 | 5,919 |
| 2024-02-27 | $92.54 | $92.86 | $92.54 | $92.86 | $92.86 | 1,671 |
| 2024-02-26 | $92.00 | $92.00 | $91.94 | $91.94 | $91.94 | 1,316 |
| 2024-02-23 | $91.56 | $92.00 | $91.54 | $91.69 | $91.69 | 1,758 |
| 2024-02-22 | $91.41 | $91.59 | $91.18 | $91.42 | $91.42 | 2,703 |
| 2024-02-21 | $90.93 | $90.99 | $90.78 | $90.99 | $90.99 | 1,723 |
| 2024-02-20 | $91.59 | $91.59 | $91.13 | $91.28 | $91.28 | 723 |
| 2024-02-16 | $92.11 | $93.00 | $92.11 | $92.34 | $92.34 | 2,449 |
| 2024-02-15 | $92.65 | $93.23 | $92.60 | $93.23 | $93.23 | 739 |
| 2024-02-14 | $90.50 | $91.56 | $90.50 | $91.33 | $91.33 | 4,348 |
| 2024-02-13 | $89.70 | $90.51 | $89.40 | $89.48 | $89.48 | 2,185 |
| 2024-02-12 | $92.88 | $93.32 | $92.80 | $93.09 | $93.09 | 3,144 |
| 2024-02-09 | $91.17 | $91.62 | $90.64 | $91.52 | $91.52 | 2,045 |
| 2024-02-08 | $89.50 | $90.53 | $89.50 | $90.53 | $90.53 | 2,656 |
| 2024-02-07 | $89.48 | $89.53 | $88.94 | $89.47 | $89.47 | 3,211 |
| 2024-02-06 | $88.80 | $89.46 | $88.80 | $89.46 | $89.46 | 4,207 |
| 2024-02-05 | $89.12 | $89.16 | $88.16 | $88.75 | $88.75 | 2,224 |
| 2024-02-02 | $89.56 | $90.08 | $89.51 | $90.08 | $90.08 | 1,324 |
| 2024-02-01 | $90.30 | $90.30 | $89.56 | $90.27 | $90.27 | 2,564 |
| 2024-01-31 | $90.83 | $91.35 | $89.50 | $89.50 | $89.50 | 3,731 |
| 2024-01-30 | $91.65 | $91.74 | $91.40 | $91.58 | $91.58 | 1,645 |
| 2024-01-29 | $90.88 | $92.19 | $90.88 | $92.19 | $92.19 | 1,826 |
| 2024-01-26 | $91.17 | $91.17 | $90.94 | $90.95 | $90.95 | 1,101 |
| 2024-01-25 | $90.42 | $90.82 | $90.34 | $90.81 | $90.81 | 1,494 |
| 2024-01-24 | $91.32 | $91.36 | $90.25 | $90.25 | $90.25 | 2,033 |
| 2024-01-23 | $92.11 | $92.11 | $90.88 | $91.21 | $91.21 | 3,608 |
| 2024-01-22 | $90.59 | $91.44 | $90.58 | $91.44 | $91.44 | 7,083 |
| 2024-01-19 | $88.58 | $89.77 | $88.46 | $89.77 | $89.77 | 2,560 |
| 2024-01-18 | $88.80 | $88.93 | $87.90 | $88.93 | $88.93 | 5,063 |
| 2024-01-17 | $88.43 | $88.48 | $87.82 | $88.45 | $88.45 | 4,089 |
| 2024-01-16 | $88.95 | $89.18 | $88.90 | $89.07 | $89.07 | 2,046 |
| 2024-01-12 | $91.20 | $91.39 | $89.98 | $90.13 | $90.13 | 7,273 |
| 2024-01-11 | $91.18 | $91.18 | $89.42 | $90.32 | $90.32 | 7,876 |
| 2024-01-10 | $90.93 | $91.24 | $90.84 | $91.06 | $91.06 | 1,627 |
| 2024-01-09 | $90.77 | $91.18 | $90.58 | $90.93 | $90.93 | 3,326 |
| 2024-01-08 | $90.10 | $91.82 | $90.10 | $91.82 | $91.82 | 8,644 |
| 2024-01-05 | $90.55 | $90.55 | $90.15 | $90.24 | $90.24 | 1,199 |
| 2024-01-04 | $90.30 | $90.50 | $90.24 | $90.24 | $90.24 | 3,126 |
| 2024-01-03 | $91.03 | $91.03 | $90.24 | $90.24 | $90.24 | 2,679 |
| 2024-01-02 | $93.56 | $93.60 | $92.81 | $92.81 | $92.81 | 2,965 |
| 2023-12-29 | $94.85 | $94.85 | $93.50 | $93.50 | $93.50 | 3,853 |
| 2023-12-28 | $94.74 | $95.07 | $94.40 | $94.72 | $94.72 | 23,815 |
| 2023-12-27 | $95.67 | $95.67 | $94.70 | $94.87 | $94.87 | 3,791 |
| 2023-12-26 | $94.31 | $95.21 | $94.31 | $95.10 | $94.73 | 5,418 |
| 2023-12-22 | $94.40 | $94.44 | $93.90 | $94.06 | $94.06 | 5,151 |
| 2023-12-21 | $92.82 | $93.40 | $92.82 | $93.40 | $93.40 | 1,646 |
| 2023-12-20 | $93.58 | $94.18 | $91.84 | $91.84 | $91.84 | 4,408 |
| 2023-12-19 | $93.01 | $93.63 | $93.01 | $93.63 | $93.63 | 1,850 |
| 2023-12-18 | $92.22 | $92.38 | $91.86 | $91.89 | $91.89 | 6,465 |
| 2023-12-15 | $92.55 | $92.70 | $91.71 | $92.05 | $92.05 | 4,470 |
| 2023-12-14 | $92.20 | $93.06 | $92.20 | $92.72 | $92.72 | 9,865 |
| 2023-12-13 | $87.70 | $90.16 | $86.74 | $90.14 | $90.14 | 4,928 |
| 2023-12-12 | $87.06 | $87.51 | $87.03 | $87.18 | $87.18 | 4,188 |
| 2023-12-11 | $86.79 | $87.44 | $86.79 | $87.39 | $87.39 | 3,224 |
| 2023-12-08 | $86.58 | $87.22 | $86.58 | $86.99 | $86.99 | 2,358 |
| 2023-12-07 | $85.76 | $86.43 | $85.76 | $86.43 | $86.43 | 1,293 |
| 2023-12-06 | $86.58 | $86.76 | $85.72 | $85.72 | $85.72 | 3,371 |
| 2023-12-05 | $87.04 | $87.04 | $85.66 | $85.78 | $85.78 | 4,532 |
| 2023-12-04 | $86.33 | $87.10 | $86.20 | $87.10 | $87.10 | 4,560 |
| 2023-12-01 | $84.51 | $86.19 | $84.44 | $86.19 | $86.19 | 5,719 |
| 2023-11-30 | $83.56 | $83.78 | $83.31 | $83.54 | $83.54 | 11,940 |
| 2023-11-29 | $83.59 | $83.92 | $83.16 | $83.16 | $83.16 | 4,033 |
| 2023-11-28 | $82.94 | $82.94 | $82.30 | $82.68 | $82.68 | 3,420 |
| 2023-11-27 | $82.62 | $82.89 | $82.62 | $82.81 | $82.81 | 2,907 |
| 2023-11-24 | $82.86 | $82.93 | $82.84 | $82.87 | $82.87 | 2,927 |
| 2023-11-22 | $82.60 | $82.60 | $82.22 | $82.48 | $82.48 | 6,636 |
| 2023-11-21 | $82.10 | $82.26 | $81.94 | $81.96 | $81.96 | 9,064 |
| 2023-11-20 | $82.80 | $83.05 | $82.80 | $82.88 | $82.88 | 4,183 |
| 2023-11-17 | $82.40 | $82.56 | $82.40 | $82.56 | $82.56 | 1,618 |
| 2023-11-16 | $82.26 | $82.26 | $81.12 | $81.14 | $81.14 | 2,584 |
| 2023-11-15 | $83.26 | $83.75 | $82.77 | $82.77 | $82.77 | 1,512 |
| 2023-11-14 | $81.13 | $82.36 | $80.76 | $82.36 | $82.36 | 5,366 |
| 2023-11-13 | $78.26 | $78.71 | $78.26 | $78.71 | $78.71 | 775 |
| 2023-11-10 | $78.04 | $78.74 | $77.95 | $78.74 | $78.74 | 1,776 |
| 2023-11-09 | $78.98 | $79.05 | $77.81 | $77.81 | $77.81 | 1,088 |
| 2023-11-08 | $79.14 | $79.30 | $78.88 | $78.88 | $78.88 | 2,740 |
| 2023-11-07 | $79.06 | $79.41 | $79.06 | $79.41 | $79.41 | 1,131 |
| 2023-11-06 | $79.84 | $79.84 | $79.19 | $79.47 | $79.47 | 645 |
| 2023-11-03 | $80.10 | $80.96 | $80.10 | $80.45 | $80.45 | 3,051 |
| 2023-11-02 | $78.06 | $78.50 | $77.62 | $78.50 | $78.50 | 1,481 |
| 2023-11-01 | $76.68 | $76.76 | $75.78 | $76.76 | $76.76 | 6,495 |
| 2023-10-31 | $75.88 | $76.46 | $75.80 | $76.35 | $76.35 | 2,024 |
| 2023-10-30 | $76.31 | $76.31 | $75.12 | $75.54 | $75.54 | 1,836 |
| 2023-10-27 | $75.80 | $75.80 | $74.88 | $74.93 | $74.93 | 2,198 |
| 2023-10-26 | $76.12 | $76.28 | $75.92 | $75.92 | $75.92 | 3,132 |
| 2023-10-25 | $76.40 | $76.40 | $75.69 | $75.69 | $75.69 | 3,927 |
| 2023-10-24 | $77.04 | $77.38 | $76.94 | $77.07 | $77.07 | 2,908 |
| 2023-10-23 | $76.56 | $77.24 | $76.40 | $76.54 | $76.54 | 1,266 |
| 2023-10-20 | $77.96 | $77.96 | $77.14 | $77.14 | $77.14 | 4,292 |
| 2023-10-19 | $79.77 | $79.77 | $78.13 | $78.13 | $78.13 | 2,759 |
| 2023-10-18 | $79.84 | $79.84 | $79.28 | $79.28 | $79.28 | 783 |
| 2023-10-17 | $80.44 | $81.38 | $80.44 | $81.06 | $81.06 | 1,438 |
| 2023-10-16 | $79.64 | $80.18 | $79.64 | $80.18 | $80.18 | 1,381 |
| 2023-10-13 | $79.54 | $79.54 | $78.70 | $78.81 | $78.81 | 2,396 |
| 2023-10-12 | $81.68 | $81.68 | $79.00 | $79.42 | $79.42 | 2,753 |
| 2023-10-11 | $81.60 | $81.60 | $80.49 | $81.06 | $81.06 | 4,030 |
| 2023-10-10 | $80.52 | $81.38 | $80.52 | $80.94 | $80.94 | 2,355 |
| 2023-10-09 | $79.04 | $80.33 | $79.04 | $80.06 | $80.06 | 12,632 |
| 2023-10-06 | $78.48 | $79.70 | $78.08 | $79.50 | $79.50 | 5,031 |
| 2023-10-05 | $78.94 | $78.94 | $78.40 | $78.75 | $78.75 | 3,290 |
| 2023-10-04 | $78.91 | $78.94 | $78.32 | $78.86 | $78.86 | 5,236 |
| 2023-10-03 | $79.76 | $79.76 | $78.48 | $78.55 | $78.55 | 7,937 |
| 2023-10-02 | $81.32 | $81.32 | $80.08 | $80.24 | $80.24 | 6,501 |
| 2023-09-29 | $83.11 | $83.11 | $81.42 | $81.42 | $81.09 | 6,024 |
| 2023-09-28 | $81.96 | $81.96 | $81.32 | $81.70 | $81.37 | 5,891 |
| 2023-09-27 | $81.00 | $81.00 | $80.42 | $80.82 | $80.49 | 4,995 |
| 2023-09-26 | $80.82 | $80.82 | $80.33 | $80.33 | $80.00 | 4,266 |
| 2023-09-25 | $80.90 | $81.42 | $80.90 | $81.42 | $81.09 | 5,706 |
| 2023-09-22 | $81.37 | $81.50 | $81.08 | $81.08 | $80.75 | 5,637 |
| 2023-09-21 | $81.77 | $81.77 | $81.28 | $81.28 | $80.95 | 42,653 |
| 2023-09-20 | $84.02 | $84.10 | $82.74 | $82.74 | $82.41 | 4,404 |
| 2023-09-19 | $83.81 | $83.81 | $83.31 | $83.46 | $83.12 | 1,334 |
| 2023-09-18 | $83.82 | $83.92 | $83.73 | $83.73 | $83.40 | 1,162 |
| 2023-09-15 | $84.33 | $84.33 | $84.04 | $84.05 | $83.71 | 1,603 |
| 2023-09-14 | $84.67 | $84.88 | $84.67 | $84.88 | $84.54 | 1,978 |
| 2023-09-13 | $84.44 | $84.44 | $83.84 | $83.86 | $83.52 | 3,117 |
| 2023-09-12 | $84.67 | $84.67 | $84.46 | $84.48 | $84.14 | 1,322 |
| 2023-09-11 | $84.64 | $84.97 | $84.47 | $84.47 | $84.12 | 1,704 |
| 2023-09-08 | $84.44 | $84.70 | $84.34 | $84.34 | $84.00 | 1,006 |
| 2023-09-07 | $84.58 | $84.58 | $84.43 | $84.52 | $84.18 | 1,701 |
| 2023-09-06 | $85.98 | $85.98 | $85.00 | $85.29 | $84.94 | 4,472 |
| 2023-09-05 | $87.20 | $87.20 | $85.65 | $85.65 | $85.31 | 1,445 |
| 2023-09-01 | $87.30 | $87.45 | $87.14 | $87.32 | $86.97 | 1,570 |
| 2023-08-31 | $86.89 | $86.89 | $86.30 | $86.37 | $86.02 | 3,502 |
| 2023-08-30 | $85.80 | $86.38 | $85.80 | $86.28 | $85.93 | 3,177 |
| 2023-08-29 | $85.18 | $86.00 | $84.74 | $85.91 | $85.56 | 5,177 |
| 2023-08-28 | $84.64 | $85.08 | $84.62 | $84.70 | $84.35 | 3,905 |
| 2023-08-25 | $84.26 | $84.26 | $83.76 | $84.04 | $83.70 | 2,434 |
| 2023-08-24 | $84.36 | $84.66 | $83.73 | $83.73 | $83.39 | 6,423 |
| 2023-08-23 | $83.68 | $84.66 | $83.68 | $84.56 | $84.22 | 2,190 |
| 2023-08-22 | $84.48 | $84.48 | $83.69 | $83.78 | $83.44 | 9,307 |
| 2023-08-21 | $83.82 | $84.28 | $83.38 | $84.06 | $83.72 | 4,221 |
| 2023-08-18 | $83.64 | $84.08 | $83.57 | $83.96 | $83.62 | 1,930 |
| 2023-08-17 | $85.04 | $85.04 | $83.69 | $83.69 | $83.35 | 8,814 |
| 2023-08-16 | $85.82 | $85.82 | $84.72 | $84.72 | $84.37 | 14,697 |
| 2023-08-15 | $87.06 | $87.06 | $85.68 | $85.71 | $85.36 | 15,141 |
| 2023-08-14 | $86.68 | $86.76 | $86.00 | $86.76 | $86.41 | 4,118 |
| 2023-08-11 | $86.40 | $86.86 | $86.40 | $86.68 | $86.33 | 757 |
| 2023-08-10 | $87.45 | $88.37 | $86.47 | $86.70 | $86.35 | 2,774 |
| 2023-08-09 | $87.96 | $87.96 | $86.79 | $86.81 | $86.45 | 2,599 |
| 2023-08-08 | $86.98 | $87.43 | $86.49 | $87.43 | $87.07 | 2,855 |
| 2023-08-07 | $88.01 | $88.21 | $88.00 | $88.21 | $87.85 | 3,133 |
| 2023-08-04 | $88.12 | $88.70 | $87.71 | $87.71 | $87.36 | 4,330 |
| 2023-08-03 | $87.42 | $87.94 | $87.29 | $87.90 | $87.55 | 2,015 |
| 2023-08-02 | $88.94 | $88.94 | $88.10 | $88.26 | $87.91 | 2,225 |
| 2023-08-01 | $89.42 | $89.51 | $89.02 | $89.50 | $89.14 | 3,843 |
| 2023-07-31 | $89.58 | $89.89 | $89.50 | $89.89 | $89.53 | 2,856 |
| 2023-07-28 | $88.96 | $89.13 | $88.82 | $89.07 | $89.07 | 32,711 |
| 2023-07-27 | $89.03 | $89.11 | $87.86 | $87.96 | $87.96 | 5,373 |
| 2023-07-26 | $88.87 | $89.07 | $88.72 | $89.07 | $89.07 | 31,318 |
| 2023-07-25 | $88.10 | $88.94 | $88.10 | $88.62 | $88.62 | 1,648 |
| 2023-07-24 | $88.75 | $88.76 | $88.41 | $88.60 | $88.60 | 2,104 |
| 2023-07-21 | $88.56 | $88.64 | $88.38 | $88.40 | $88.40 | 9,066 |
| 2023-07-20 | $88.41 | $88.71 | $88.38 | $88.71 | $88.71 | 922 |
| 2023-07-19 | $89.18 | $89.37 | $89.17 | $89.31 | $89.31 | 875 |
| 2023-07-18 | $88.84 | $89.01 | $88.44 | $88.98 | $88.98 | 1,323 |
| 2023-07-17 | $86.76 | $88.16 | $86.76 | $88.09 | $88.09 | 1,825 |
| 2023-07-14 | $88.68 | $88.68 | $87.23 | $87.39 | $87.39 | 2,105 |
| 2023-07-13 | $88.17 | $88.28 | $88.17 | $88.28 | $88.28 | 493 |
| 2023-07-12 | $87.65 | $87.80 | $87.58 | $87.62 | $87.62 | 2,817 |
| 2023-07-11 | $86.00 | $86.94 | $86.00 | $86.94 | $86.94 | 1,955 |
| 2023-07-10 | $84.00 | $85.82 | $84.00 | $85.82 | $85.82 | 1,807 |
| 2023-07-07 | $85.21 | $85.21 | $84.52 | $84.52 | $84.52 | 1,258 |
| 2023-07-06 | $83.86 | $83.88 | $83.17 | $83.67 | $83.67 | 5,453 |
| 2023-07-05 | $84.82 | $85.02 | $84.82 | $84.82 | $84.82 | 2,293 |
| 2023-07-03 | $85.66 | $86.00 | $85.64 | $85.65 | $85.65 | 2,476 |
| 2023-06-30 | $85.56 | $85.88 | $85.56 | $85.62 | $85.37 | 3,421 |
| 2023-06-29 | $84.47 | $85.12 | $84.47 | $85.02 | $84.77 | 14,226 |
| 2023-06-28 | $84.12 | $84.12 | $83.45 | $84.06 | $83.81 | 6,212 |
| 2023-06-27 | $82.52 | $83.87 | $82.50 | $83.85 | $83.60 | 2,425 |
| 2023-06-26 | $82.51 | $83.00 | $82.42 | $82.42 | $82.18 | 633,284 |
| 2023-06-23 | $82.50 | $82.50 | $81.80 | $81.80 | $81.56 | 3,820 |
| 2023-06-22 | $83.08 | $83.25 | $82.96 | $82.96 | $82.71 | 4,347 |
| 2023-06-21 | $83.73 | $83.74 | $83.55 | $83.55 | $83.55 | 941 |
| 2023-06-20 | $83.96 | $83.96 | $83.72 | $83.75 | $83.75 | 827 |
| 2023-06-16 | $85.00 | $85.00 | $84.02 | $84.30 | $84.30 | 2,831 |
| 2023-06-15 | $83.82 | $84.68 | $83.82 | $84.46 | $84.46 | 3,641 |
| 2023-06-14 | $84.13 | $84.14 | $83.96 | $83.96 | $83.96 | 591 |
| 2023-06-13 | $84.64 | $84.86 | $84.64 | $84.71 | $84.71 | 2,459 |
| 2023-06-12 | $83.84 | $83.84 | $83.67 | $83.67 | $83.67 | 312 |
| 2023-06-09 | $83.15 | $83.18 | $83.15 | $83.18 | $83.18 | 650 |
| 2023-06-08 | $84.21 | $84.21 | $83.56 | $83.75 | $83.75 | 2,775 |
| 2023-06-07 | $83.60 | $84.06 | $83.36 | $84.06 | $84.06 | 1,732 |
| 2023-06-06 | $82.66 | $82.89 | $82.66 | $82.89 | $82.89 | 899 |
| 2023-06-05 | $81.30 | $81.32 | $80.80 | $80.95 | $80.95 | 1,500 |
| 2023-06-02 | $80.30 | $81.81 | $80.27 | $81.81 | $81.81 | 1,337 |
| 2023-06-01 | $79.31 | $79.46 | $79.25 | $79.25 | $79.25 | 1,380 |
| 2023-05-31 | $78.42 | $78.60 | $78.01 | $78.52 | $78.52 | 1,157 |
| 2023-05-30 | $79.39 | $79.48 | $79.18 | $79.35 | $79.35 | 3,441 |
| 2023-05-26 | $78.99 | $79.40 | $78.90 | $79.40 | $79.40 | 639,737 |
| 2023-05-25 | $78.77 | $78.77 | $78.40 | $78.51 | $78.51 | 2,369 |
| 2023-05-24 | $78.78 | $79.00 | $78.63 | $78.81 | $78.81 | 3,244 |
| 2023-05-23 | $80.84 | $80.84 | $79.75 | $79.75 | $79.75 | 1,986 |
| 2023-05-22 | $79.77 | $80.64 | $79.77 | $80.36 | $80.36 | 1,615 |
| 2023-05-19 | $80.38 | $80.38 | $79.41 | $79.67 | $79.67 | 3,378 |
| 2023-05-18 | $79.88 | $80.38 | $79.60 | $80.38 | $80.38 | 2,484 |
| 2023-05-17 | $78.74 | $79.73 | $78.74 | $79.69 | $79.69 | 3,111 |
| 2023-05-16 | $78.69 | $78.69 | $78.19 | $78.19 | $78.19 | 5,055 |
| 2023-05-15 | $78.97 | $79.66 | $78.97 | $79.33 | $79.33 | 2,701 |
| 2023-05-12 | $79.60 | $79.60 | $77.96 | $78.42 | $78.42 | 3,011 |
| 2023-05-11 | $78.45 | $78.66 | $78.40 | $78.58 | $78.58 | 2,015 |
| 2023-05-10 | $79.08 | $79.22 | $78.66 | $79.22 | $79.22 | 1,857 |
| 2023-05-09 | $79.40 | $79.40 | $78.66 | $78.96 | $78.96 | 4,473 |
| 2023-05-08 | $80.32 | $80.32 | $78.98 | $79.33 | $79.33 | 5,618 |
| 2023-05-05 | $79.12 | $79.58 | $78.98 | $79.41 | $79.41 | 22,851 |
| 2023-05-04 | $77.45 | $78.10 | $77.28 | $77.65 | $77.65 | 15,895 |
| 2023-05-03 | $79.16 | $79.52 | $78.65 | $78.65 | $78.65 | 9,355 |
| 2023-05-02 | $79.61 | $79.61 | $78.14 | $78.74 | $78.74 | 1,182 |
| 2023-05-01 | $80.32 | $80.32 | $79.94 | $80.09 | $80.09 | 830 |
| 2023-04-28 | $79.60 | $80.24 | $79.60 | $80.04 | $80.04 | 1,506 |
| 2023-04-27 | $78.88 | $79.33 | $78.82 | $79.30 | $79.30 | 2,431 |
| 2023-04-26 | $78.68 | $78.88 | $78.27 | $78.27 | $78.27 | 6,342 |
| 2023-04-25 | $79.98 | $79.98 | $78.92 | $78.92 | $78.92 | 1,068 |
| 2023-04-24 | $80.93 | $80.93 | $80.52 | $80.73 | $80.73 | 3,627 |
| 2023-04-21 | $80.52 | $80.81 | $80.52 | $80.81 | $80.81 | 1,649 |
| 2023-04-20 | $80.79 | $80.87 | $80.56 | $80.67 | $80.67 | 1,605 |
| 2023-04-19 | $80.99 | $81.17 | $80.99 | $81.16 | $81.16 | 3,601 |
| 2023-04-18 | $82.20 | $82.20 | $80.56 | $80.90 | $80.90 | 2,127 |
| 2023-04-17 | $79.69 | $80.96 | $79.69 | $80.96 | $80.96 | 9,462 |
| 2023-04-14 | $80.07 | $81.20 | $79.62 | $80.14 | $80.14 | 15,438 |
| 2023-04-13 | $79.40 | $80.80 | $79.40 | $80.66 | $80.66 | 10,005 |
| 2023-04-12 | $80.53 | $80.76 | $79.81 | $79.81 | $79.81 | 6,705 |
| 2023-04-11 | $81.00 | $81.00 | $79.93 | $80.38 | $80.38 | 10,229 |
| 2023-04-10 | $79.12 | $79.74 | $79.12 | $79.74 | $79.74 | 11,302 |
| 2023-04-06 | $78.44 | $79.08 | $78.44 | $78.92 | $78.92 | 3,551 |
| 2023-04-05 | $79.06 | $79.16 | $78.50 | $78.97 | $78.97 | 5,490 |
| 2023-04-04 | $80.56 | $80.56 | $79.42 | $79.62 | $79.62 | 3,575 |
| 2023-04-03 | $80.51 | $80.91 | $80.51 | $80.91 | $80.91 | 1,528 |
| 2023-03-31 | $81.29 | $81.29 | $81.29 | $81.29 | $80.95 | 457 |
| 2023-03-30 | $79.78 | $79.78 | $79.60 | $79.78 | $79.44 | 1,326 |
| 2023-03-29 | $79.37 | $79.65 | $79.34 | $79.65 | $79.31 | 4,085 |
| 2023-03-28 | $79.12 | $79.12 | $78.28 | $78.64 | $78.31 | 3,263 |
| 2023-03-27 | $78.26 | $78.86 | $78.10 | $78.57 | $78.24 | 15,435 |
| 2023-03-24 | $76.50 | $77.78 | $76.50 | $77.70 | $77.37 | 2,264 |
| 2023-03-23 | $78.81 | $78.81 | $77.32 | $77.32 | $76.99 | 1,374 |
| 2023-03-22 | $79.30 | $79.30 | $77.81 | $77.81 | $77.48 | 1,976 |
| 2023-03-21 | $79.48 | $79.78 | $79.48 | $79.76 | $79.42 | 15,251 |
| 2023-03-20 | $78.70 | $78.78 | $78.24 | $78.24 | $77.91 | 2,119 |
| 2023-03-17 | $77.32 | $77.42 | $77.24 | $77.24 | $76.92 | 1,953 |
| 2023-03-16 | $77.00 | $79.13 | $77.00 | $79.07 | $79.07 | 1,797 |
| 2023-03-15 | $77.44 | $77.76 | $77.02 | $77.76 | $77.76 | 3,108 |
| 2023-03-14 | $80.19 | $80.26 | $78.93 | $79.18 | $79.18 | 1,763 |
| 2023-03-13 | $76.99 | $78.66 | $76.99 | $77.92 | $77.92 | 3,943 |
| 2023-03-10 | $80.19 | $80.19 | $78.99 | $79.12 | $79.12 | 2,770 |
| 2023-03-09 | $83.62 | $83.62 | $81.50 | $81.50 | $81.50 | 6,058 |
| 2023-03-08 | $84.43 | $84.43 | $83.19 | $83.75 | $83.75 | 11,762 |
| 2023-03-07 | $84.66 | $84.86 | $83.72 | $83.72 | $83.72 | 866 |
| 2023-03-06 | $85.05 | $85.08 | $84.72 | $84.72 | $84.72 | 1,841 |
| 2023-03-03 | $85.50 | $85.94 | $85.50 | $85.86 | $85.86 | 2,152 |
| 2023-03-02 | $84.10 | $84.74 | $84.01 | $84.74 | $84.74 | 1,161 |
| 2023-03-01 | $84.56 | $84.56 | $84.40 | $84.44 | $84.44 | 2,691 |
| 2023-02-28 | $85.00 | $85.00 | $84.53 | $84.53 | $84.53 | 1,367 |
| 2023-02-27 | $85.50 | $85.50 | $84.34 | $84.39 | $84.39 | 23,135 |
| 2023-02-24 | $84.18 | $84.18 | $83.50 | $84.11 | $84.11 | 8,660 |
| 2023-02-23 | $85.52 | $85.52 | $83.71 | $84.84 | $84.84 | 10,354 |
| 2023-02-22 | $84.96 | $84.96 | $84.08 | $84.44 | $84.44 | 14,591 |
| 2023-02-21 | $85.96 | $85.96 | $84.00 | $84.12 | $84.12 | 9,008 |
| 2023-02-17 | $86.42 | $86.60 | $85.76 | $86.51 | $86.51 | 6,533 |
| 2023-02-16 | $86.40 | $87.36 | $86.40 | $86.52 | $86.52 | 2,671 |
| 2023-02-15 | $85.98 | $87.34 | $85.98 | $87.32 | $87.32 | 1,479 |
| 2023-02-14 | $87.00 | $87.00 | $86.55 | $86.55 | $86.55 | 1,548 |
| 2023-02-13 | $84.98 | $86.26 | $84.98 | $86.26 | $86.26 | 1,062 |
| 2023-02-10 | $84.85 | $85.26 | $84.85 | $85.26 | $85.26 | 7,058 |
| 2023-02-09 | $86.84 | $86.84 | $85.37 | $85.41 | $85.41 | 2,368 |
| 2023-02-08 | $86.96 | $86.96 | $86.63 | $86.63 | $86.63 | 886 |
| 2023-02-07 | $86.70 | $87.77 | $86.70 | $87.77 | $87.77 | 3,276 |
| 2023-02-06 | $87.01 | $87.01 | $86.87 | $86.94 | $86.94 | 1,670 |
| 2023-02-03 | $88.85 | $89.16 | $88.10 | $88.17 | $88.17 | 9,279 |
| 2023-02-02 | $88.40 | $89.38 | $88.40 | $88.89 | $88.89 | 9,442 |
| 2023-02-01 | $85.82 | $88.05 | $85.82 | $87.44 | $87.44 | 672,621 |
| 2023-01-31 | $84.28 | $85.69 | $84.28 | $85.69 | $85.69 | 1,567 |
| 2023-01-30 | $83.93 | $83.93 | $83.75 | $83.75 | $83.75 | 4,968 |
| 2023-01-27 | $84.77 | $84.79 | $84.77 | $84.79 | $84.79 | 775 |
| 2023-01-26 | $83.66 | $84.23 | $83.66 | $84.23 | $84.23 | 1,340 |
| 2023-01-25 | $83.30 | $83.56 | $83.30 | $83.56 | $83.56 | 241 |
| 2023-01-24 | $83.46 | $83.46 | $83.46 | $83.46 | $83.46 | 22 |
| 2023-01-23 | $83.42 | $83.80 | $83.42 | $83.80 | $83.80 | 449 |
| 2023-01-20 | $81.03 | $82.52 | $81.03 | $82.52 | $82.52 | 1,158 |
| 2023-01-19 | $80.82 | $81.05 | $80.82 | $81.05 | $81.05 | 3,130 |
| 2023-01-18 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 86 |
| 2023-01-17 | $82.98 | $83.23 | $82.98 | $83.08 | $83.08 | 914 |
| 2023-01-13 | $82.82 | $83.17 | $82.82 | $83.17 | $83.17 | 861 |
| 2023-01-12 | $82.66 | $82.73 | $82.03 | $82.68 | $82.68 | 1,225 |
| 2023-01-11 | $81.00 | $81.72 | $81.00 | $81.72 | $81.72 | 1,227 |
| 2023-01-10 | $79.35 | $80.59 | $79.35 | $80.59 | $80.59 | 213 |
| 2023-01-09 | $80.11 | $80.11 | $79.58 | $79.58 | $79.58 | 7,125 |
| 2023-01-06 | $78.42 | $79.41 | $78.42 | $79.28 | $79.28 | 1,575 |
| 2023-01-05 | $77.22 | $77.53 | $77.21 | $77.53 | $77.53 | 961 |
| 2023-01-04 | $77.94 | $78.79 | $77.92 | $78.34 | $78.34 | 1,479 |
| 2023-01-03 | $78.59 | $78.59 | $76.91 | $77.22 | $77.22 | 2,306 |
| 2022-12-30 | $77.28 | $77.57 | $77.06 | $77.57 | $77.57 | 3,383 |
| 2022-12-29 | $77.00 | $77.81 | $77.00 | $77.81 | $77.81 | 1,007 |
| 2022-12-28 | $79.16 | $79.16 | $76.05 | $76.06 | $76.06 | 11,185 |
| 2022-12-27 | $77.31 | $77.77 | $77.31 | $77.43 | $77.19 | 3,476 |
| 2022-12-23 | $78.01 | $78.01 | $77.32 | $77.73 | $77.50 | 4,682 |
| 2022-12-22 | $78.33 | $78.33 | $76.88 | $77.35 | $77.11 | 12,293 |
| 2022-12-21 | $78.37 | $78.37 | $78.34 | $78.34 | $78.10 | 1,492 |
| 2022-12-20 | $76.59 | $77.35 | $76.59 | $77.05 | $76.81 | 3,359 |
| 2022-12-19 | $76.92 | $76.92 | $76.69 | $76.69 | $76.45 | 571 |
| 2022-12-16 | $77.77 | $77.79 | $77.22 | $77.79 | $77.55 | 5,934 |
| 2022-12-15 | $78.36 | $78.36 | $78.36 | $78.36 | $78.12 | 164 |
| 2022-12-14 | $81.06 | $81.80 | $80.27 | $80.42 | $80.18 | 831 |
| 2022-12-13 | $80.60 | $81.11 | $80.60 | $80.82 | $80.57 | 2,355 |
| 2022-12-12 | $79.93 | $80.23 | $79.93 | $80.23 | $79.98 | 2,722 |
| 2022-12-09 | $79.75 | $79.80 | $79.22 | $79.22 | $78.97 | 2,322 |
| 2022-12-08 | $80.59 | $80.63 | $79.99 | $79.99 | $79.74 | 1,008 |
| 2022-12-07 | $80.05 | $80.05 | $79.50 | $79.50 | $79.26 | 669 |
| 2022-12-06 | $80.61 | $80.61 | $79.71 | $79.71 | $79.47 | 388 |
| 2022-12-05 | $82.58 | $82.58 | $80.95 | $80.95 | $80.95 | 1,317 |
| 2022-12-02 | $82.19 | $83.15 | $82.19 | $83.15 | $83.15 | 2,525 |
| 2022-12-01 | $83.41 | $83.41 | $82.82 | $82.94 | $82.94 | 1,326 |
| 2022-11-30 | $80.54 | $82.83 | $80.21 | $82.83 | $82.83 | 4,364 |
| 2022-11-29 | $81.27 | $81.29 | $80.79 | $80.81 | $80.81 | 4,712 |
| 2022-11-28 | $81.69 | $81.69 | $80.53 | $80.53 | $80.53 | 2,303 |
| 2022-11-25 | $82.16 | $82.16 | $82.08 | $82.08 | $82.08 | 593 |
| 2022-11-23 | $81.38 | $82.03 | $81.24 | $81.80 | $81.80 | 3,793 |
| 2022-11-22 | $81.98 | $81.98 | $80.52 | $81.45 | $81.45 | 5,870 |
| 2022-11-21 | $80.27 | $80.33 | $80.04 | $80.33 | $80.33 | 8,648 |
| 2022-11-18 | $80.51 | $80.68 | $80.51 | $80.68 | $80.68 | 2,613 |
| 2022-11-17 | $79.91 | $80.15 | $79.73 | $80.15 | $80.15 | 1,871 |
| 2022-11-16 | $81.13 | $81.13 | $80.85 | $80.86 | $80.86 | 2,481 |
| 2022-11-15 | $82.93 | $82.95 | $82.28 | $82.28 | $82.28 | 29,977 |
| 2022-11-14 | $81.29 | $82.02 | $81.09 | $81.09 | $81.09 | 708 |
| 2022-11-11 | $82.07 | $82.07 | $82.07 | $82.07 | $82.07 | 18 |
| 2022-11-10 | $79.53 | $81.15 | $79.53 | $81.15 | $81.15 | 12,737 |
| 2022-11-09 | $77.29 | $77.54 | $76.40 | $76.45 | $76.45 | 1,742 |
| 2022-11-08 | $78.25 | $79.32 | $77.88 | $78.36 | $78.36 | 8,880 |
| 2022-11-07 | $77.81 | $78.26 | $77.60 | $78.26 | $78.26 | 1,978 |
| 2022-11-04 | $78.15 | $78.15 | $77.63 | $77.63 | $77.63 | 436 |
| 2022-11-03 | $77.06 | $77.06 | $76.82 | $76.82 | $76.82 | 2,558 |
| 2022-11-02 | $78.98 | $78.98 | $77.31 | $77.31 | $77.31 | 1,312 |
| 2022-11-01 | $80.14 | $80.14 | $79.64 | $79.80 | $79.80 | 2,035 |
| 2022-10-31 | $79.43 | $79.50 | $79.43 | $79.50 | $79.50 | 1,084 |
| 2022-10-28 | $79.13 | $79.55 | $79.13 | $79.52 | $79.52 | 1,665 |
| 2022-10-27 | $78.59 | $78.60 | $77.86 | $77.86 | $77.86 | 863 |
| 2022-10-26 | $78.58 | $78.58 | $77.83 | $77.83 | $77.83 | 156 |
| 2022-10-25 | $75.75 | $77.58 | $75.75 | $77.58 | $77.58 | 563 |
| 2022-10-24 | $75.77 | $75.77 | $74.92 | $75.57 | $75.57 | 535 |
| 2022-10-21 | $73.93 | $75.22 | $73.93 | $75.22 | $75.22 | 453 |
| 2022-10-20 | $75.33 | $75.33 | $73.68 | $73.78 | $73.78 | 560 |
| 2022-10-19 | $74.55 | $74.63 | $74.55 | $74.63 | $74.63 | 463 |
| 2022-10-18 | $76.59 | $76.59 | $75.55 | $75.99 | $75.99 | 4,046 |
| 2022-10-17 | $74.08 | $75.10 | $74.08 | $75.02 | $75.02 | 2,054 |
| 2022-10-14 | $75.23 | $75.32 | $72.83 | $72.83 | $72.83 | 10,493 |
| 2022-10-13 | $71.46 | $74.70 | $71.46 | $74.70 | $74.70 | 598 |
| 2022-10-12 | $73.13 | $73.37 | $73.12 | $73.12 | $73.12 | 967 |
| 2022-10-11 | $73.32 | $73.37 | $73.18 | $73.37 | $73.37 | 424 |
| 2022-10-10 | $73.42 | $73.56 | $73.42 | $73.42 | $73.42 | 1,119 |
| 2022-10-07 | $72.31 | $74.13 | $72.31 | $73.89 | $73.89 | 1,158 |
| 2022-10-06 | $75.88 | $76.07 | $75.77 | $76.07 | $76.07 | 5,562 |
| 2022-10-05 | $75.92 | $76.58 | $75.31 | $76.56 | $76.56 | 1,062 |
| 2022-10-04 | $76.82 | $76.96 | $76.82 | $76.96 | $76.96 | 270 |
| 2022-10-03 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 148 |
| 2022-09-30 | $73.58 | $73.58 | $72.39 | $72.39 | $72.39 | 635 |
| 2022-09-29 | $73.61 | $73.61 | $72.57 | $72.83 | $72.83 | 6,754 |
| 2022-09-28 | $72.52 | $74.86 | $72.52 | $74.61 | $74.61 | 1,647 |
| 2022-09-27 | $72.86 | $72.87 | $72.40 | $72.40 | $72.40 | 1,213 |
| 2022-09-26 | $72.98 | $72.98 | $72.29 | $72.29 | $72.29 | 12,882 |
| 2022-09-23 | $72.59 | $73.31 | $72.58 | $73.31 | $73.31 | 2,416 |
| 2022-09-22 | $75.32 | $75.32 | $75.23 | $75.23 | $75.23 | 898 |
| 2022-09-21 | $78.55 | $79.14 | $77.06 | $77.06 | $77.06 | 1,053 |
| 2022-09-20 | $77.83 | $78.13 | $77.82 | $78.11 | $78.11 | 1,217 |
| 2022-09-19 | $78.63 | $79.32 | $78.63 | $79.32 | $79.32 | 417 |
| 2022-09-16 | $78.71 | $78.71 | $78.25 | $78.54 | $78.54 | 492 |
| 2022-09-15 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 75 |
| 2022-09-14 | $80.06 | $80.21 | $80.06 | $80.21 | $80.21 | 927 |
| 2022-09-13 | $80.89 | $80.89 | $80.17 | $80.17 | $80.17 | 1,843 |
| 2022-09-12 | $82.95 | $83.38 | $82.95 | $83.38 | $83.38 | 586 |
| 2022-09-09 | $81.43 | $82.34 | $81.43 | $82.34 | $82.34 | 4,174 |
| 2022-09-08 | $79.41 | $80.70 | $79.41 | $80.70 | $80.70 | 2,186 |
| 2022-09-07 | $78.41 | $79.92 | $78.41 | $79.92 | $79.92 | 549 |
| 2022-09-06 | $78.28 | $78.28 | $78.00 | $78.05 | $78.05 | 4,571 |
| 2022-09-02 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 191 |
| 2022-09-01 | $78.55 | $79.21 | $78.31 | $79.21 | $79.21 | 2,172 |
| 2022-08-31 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 59 |
| 2022-08-30 | $80.60 | $80.60 | $80.59 | $80.60 | $80.60 | 540 |
| 2022-08-29 | $81.71 | $82.01 | $81.71 | $81.75 | $81.75 | 1,028 |
| 2022-08-26 | $82.52 | $82.52 | $82.42 | $82.42 | $82.42 | 152 |
| 2022-08-25 | $84.66 | $85.09 | $83.98 | $85.09 | $85.09 | 30,639 |
| 2022-08-24 | $83.29 | $84.25 | $83.29 | $83.92 | $83.92 | 1,359 |
| 2022-08-23 | $83.30 | $83.30 | $83.30 | $83.30 | $83.30 | 23 |
| 2022-08-22 | $83.21 | $83.21 | $83.21 | $83.21 | $83.21 | 241 |
| 2022-08-19 | $85.01 | $85.16 | $85.01 | $85.10 | $85.10 | 943 |
| 2022-08-18 | $86.63 | $86.78 | $86.63 | $86.78 | $86.78 | 204 |
| 2022-08-17 | $86.29 | $86.29 | $86.29 | $86.29 | $86.29 | 221 |
| 2022-08-16 | $88.05 | $88.05 | $87.70 | $87.70 | $87.70 | 2,111 |
| 2022-08-15 | $87.42 | $87.53 | $87.42 | $87.46 | $87.46 | 7,980 |
| 2022-08-12 | $87.24 | $87.27 | $86.91 | $87.27 | $87.27 | 6,115 |
| 2022-08-11 | $85.83 | $85.83 | $85.83 | $85.83 | $85.83 | 42 |
| 2022-08-10 | $85.38 | $85.47 | $85.29 | $85.47 | $85.47 | 345 |
| 2022-08-09 | $82.95 | $83.08 | $82.95 | $83.08 | $83.08 | 10,759 |
| 2022-08-08 | $84.17 | $84.49 | $84.17 | $84.49 | $84.49 | 72,471 |
| 2022-08-05 | $83.02 | $83.68 | $82.95 | $83.68 | $83.68 | 1,468 |
| 2022-08-04 | $83.34 | $83.34 | $83.04 | $83.04 | $83.04 | 61,960 |
| 2022-08-03 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 168 |
| 2022-08-02 | $82.52 | $82.61 | $82.42 | $82.42 | $82.42 | 424 |
| 2022-08-01 | $82.96 | $82.96 | $82.52 | $82.74 | $82.74 | 1,954 |
| 2022-07-29 | $82.14 | $82.77 | $82.14 | $82.77 | $82.77 | 327 |
| 2022-07-28 | $81.61 | $81.99 | $81.61 | $81.99 | $81.99 | 326 |
| 2022-07-27 | $79.88 | $80.97 | $79.88 | $80.97 | $80.97 | 1,913 |
| 2022-07-26 | $79.21 | $79.21 | $79.16 | $79.17 | $79.17 | 1,043 |
| 2022-07-25 | $79.65 | $79.85 | $79.60 | $79.85 | $79.85 | 864 |
| 2022-07-22 | $80.25 | $80.25 | $79.43 | $79.43 | $79.43 | 10,268 |
| 2022-07-21 | $79.41 | $80.42 | $79.41 | $80.42 | $80.42 | 2,872 |
| 2022-07-20 | $78.72 | $80.00 | $78.70 | $80.00 | $80.00 | 16,797 |
| 2022-07-19 | $77.04 | $78.85 | $77.04 | $78.85 | $78.85 | 3,180 |
| 2022-07-18 | $77.26 | $77.26 | $76.24 | $76.24 | $76.24 | 472 |
| 2022-07-15 | $75.06 | $76.31 | $75.06 | $76.31 | $76.31 | 276 |
| 2022-07-14 | $74.70 | $74.91 | $74.05 | $74.91 | $74.91 | 118,886 |
| 2022-07-13 | $75.76 | $75.83 | $75.76 | $75.83 | $75.83 | 330 |
| 2022-07-12 | $76.41 | $76.66 | $75.86 | $76.05 | $76.05 | 1,254 |
| 2022-07-11 | $76.97 | $76.97 | $76.27 | $76.27 | $76.27 | 3,351 |
| 2022-07-08 | $77.50 | $77.93 | $77.50 | $77.66 | $77.66 | 777 |
| 2022-07-07 | $76.51 | $77.79 | $76.51 | $77.79 | $77.79 | 8,374 |
| 2022-07-06 | $75.60 | $76.44 | $75.49 | $75.96 | $75.96 | 2,044 |
| 2022-07-05 | $74.43 | $76.47 | $74.40 | $76.47 | $76.47 | 2,175 |
| 2022-07-01 | $75.19 | $76.10 | $75.15 | $76.07 | $76.07 | 1,894 |
| 2022-06-30 | $74.99 | $76.11 | $74.66 | $75.29 | $74.99 | 7,569 |
| 2022-06-29 | $76.01 | $76.14 | $75.58 | $75.58 | $75.28 | 3,159 |
| 2022-06-28 | $78.41 | $78.41 | $76.93 | $76.93 | $76.63 | 14,087 |
| 2022-06-27 | $78.30 | $78.48 | $78.18 | $78.18 | $77.88 | 3,893 |
| 2022-06-24 | $75.99 | $77.95 | $75.99 | $77.95 | $77.65 | 3,664 |
| 2022-06-23 | $75.42 | $75.42 | $75.42 | $75.42 | $75.13 | 125 |
| 2022-06-22 | $73.70 | $74.75 | $73.70 | $74.49 | $74.20 | 4,522 |
| 2022-06-21 | $75.07 | $75.28 | $74.66 | $74.66 | $74.37 | 4,624 |
| 2022-06-17 | $73.58 | $73.63 | $72.90 | $73.63 | $73.34 | 2,306 |
| 2022-06-16 | $73.82 | $73.82 | $72.45 | $72.75 | $72.46 | 6,222 |
| 2022-06-15 | $75.90 | $76.38 | $75.90 | $76.34 | $76.04 | 550 |
| 2022-06-14 | $76.06 | $76.06 | $75.12 | $75.24 | $74.95 | 43,882 |
| 2022-06-13 | $77.38 | $77.38 | $75.69 | $75.69 | $75.39 | 2,520 |
| 2022-06-10 | $79.66 | $79.66 | $79.51 | $79.57 | $79.26 | 671 |
| 2022-06-09 | $82.11 | $82.11 | $81.76 | $81.76 | $81.44 | 181 |
| 2022-06-08 | $84.44 | $84.44 | $83.52 | $83.52 | $83.19 | 780 |
| 2022-06-07 | $83.54 | $84.77 | $83.54 | $84.75 | $84.42 | 2,673 |
| 2022-06-06 | $83.70 | $83.74 | $83.70 | $83.71 | $83.38 | 473 |
| 2022-06-03 | $83.28 | $83.32 | $83.28 | $83.32 | $82.99 | 285 |
| 2022-06-02 | $83.64 | $84.03 | $83.64 | $84.03 | $83.70 | 3,557 |
| 2022-06-01 | $82.18 | $82.69 | $81.48 | $82.27 | $81.95 | 5,063 |
| 2022-05-31 | $83.43 | $83.50 | $82.64 | $82.68 | $82.35 | 6,022 |
| 2022-05-27 | $82.17 | $83.57 | $82.17 | $83.57 | $83.24 | 5,702 |
| 2022-05-26 | $81.20 | $82.05 | $81.19 | $81.72 | $81.40 | 5,720 |
| 2022-05-25 | $78.99 | $80.14 | $78.88 | $80.01 | $79.70 | 9,370 |
| 2022-05-24 | $79.50 | $79.50 | $77.40 | $78.48 | $78.17 | 5,274 |
| 2022-05-23 | $79.46 | $79.70 | $78.54 | $79.43 | $79.12 | 16,237 |
| 2022-05-20 | $79.19 | $79.19 | $77.30 | $78.77 | $78.46 | 22,865 |
| 2022-05-19 | $78.66 | $79.86 | $78.52 | $79.01 | $78.70 | 53,915 |
| 2022-05-18 | $80.70 | $80.79 | $78.59 | $78.81 | $78.50 | 4,925 |
| 2022-05-17 | $81.00 | $81.63 | $80.20 | $81.63 | $81.31 | 7,276 |
| 2022-05-16 | $79.57 | $79.67 | $79.22 | $79.22 | $78.91 | 812 |
| 2022-05-13 | $78.60 | $79.85 | $78.60 | $79.62 | $79.31 | 2,774 |
| 2022-05-12 | $75.80 | $77.05 | $75.80 | $77.05 | $76.75 | 689 |
| 2022-05-11 | $78.72 | $78.77 | $76.29 | $76.29 | $75.99 | 2,143 |
| 2022-05-10 | $79.53 | $79.53 | $76.81 | $77.95 | $77.64 | 3,986 |
| 2022-05-09 | $78.76 | $78.76 | $78.14 | $78.20 | $77.89 | 7,286 |
| 2022-05-06 | $81.42 | $81.42 | $81.42 | $81.42 | $81.10 | 271 |
| 2022-05-05 | $84.59 | $84.59 | $82.32 | $82.70 | $82.37 | 6,502 |
| 2022-05-04 | $84.26 | $86.04 | $83.58 | $86.02 | $85.68 | 3,407 |
| 2022-05-03 | $84.02 | $84.19 | $83.46 | $83.93 | $83.60 | 3,616 |
| 2022-05-02 | $82.79 | $83.14 | $81.26 | $83.14 | $82.82 | 1,716 |
| 2022-04-29 | $84.18 | $84.18 | $82.24 | $82.41 | $82.09 | 2,264 |
| 2022-04-28 | $83.07 | $84.99 | $82.88 | $84.81 | $84.47 | 1,030 |
| 2022-04-27 | $83.52 | $83.71 | $83.36 | $83.36 | $83.04 | 1,467 |
| 2022-04-26 | $85.43 | $85.57 | $83.66 | $83.66 | $83.33 | 1,631 |
| 2022-04-25 | $85.01 | $86.07 | $84.32 | $86.07 | $85.73 | 6,812 |
| 2022-04-22 | $86.74 | $86.74 | $85.57 | $85.57 | $85.23 | 973 |
| 2022-04-21 | $87.85 | $87.85 | $87.85 | $87.85 | $87.50 | 170 |
| 2022-04-20 | $89.82 | $89.82 | $89.73 | $89.73 | $89.38 | 822 |
| 2022-04-19 | $87.52 | $89.30 | $87.52 | $89.30 | $88.95 | 79,145 |
| 2022-04-18 | $87.58 | $87.71 | $86.98 | $87.34 | $87.00 | 58,149 |
| 2022-04-14 | $89.25 | $89.25 | $87.93 | $87.93 | $87.58 | 718 |
| 2022-04-13 | $87.42 | $88.72 | $87.42 | $88.70 | $88.36 | 1,450 |
| 2022-04-12 | $88.37 | $88.37 | $87.14 | $87.14 | $86.80 | 2,879 |
| 2022-04-11 | $87.00 | $87.54 | $86.91 | $86.97 | $86.63 | 671 |
| 2022-04-08 | $88.08 | $88.08 | $87.33 | $87.33 | $86.98 | 1,084 |
| 2022-04-07 | $88.03 | $88.03 | $87.37 | $87.71 | $87.37 | 1,494 |
| 2022-04-06 | $88.14 | $88.14 | $88.14 | $88.14 | $87.79 | 175 |
| 2022-04-05 | $91.24 | $91.24 | $89.39 | $89.39 | $89.04 | 1,762 |
| 2022-04-04 | $91.05 | $91.24 | $90.85 | $91.09 | $90.73 | 944 |
| 2022-04-01 | $91.02 | $91.02 | $91.02 | $91.02 | $90.67 | 180 |
| 2022-03-31 | $90.62 | $90.62 | $90.62 | $90.62 | $89.99 | 67 |
| 2022-03-30 | $92.84 | $92.84 | $91.44 | $91.44 | $90.80 | 1,676 |
| 2022-03-29 | $92.09 | $93.04 | $92.09 | $93.04 | $92.39 | 1,238 |
| 2022-03-28 | $90.56 | $90.69 | $89.88 | $90.69 | $90.06 | 1,338 |
| 2022-03-25 | $90.33 | $90.81 | $90.22 | $90.81 | $90.18 | 5,128 |
| 2022-03-24 | $89.63 | $90.42 | $89.63 | $90.39 | $89.76 | 1,154 |
| 2022-03-23 | $90.29 | $90.29 | $89.51 | $89.51 | $88.89 | 2,842 |
| 2022-03-22 | $91.19 | $91.19 | $90.91 | $90.91 | $90.28 | 253 |
| 2022-03-21 | $90.76 | $90.76 | $89.67 | $90.00 | $89.38 | 2,580 |
| 2022-03-18 | $89.46 | $90.86 | $89.46 | $90.86 | $90.23 | 2,418 |
| 2022-03-17 | $89.79 | $89.88 | $89.75 | $89.75 | $89.13 | 405 |
| 2022-03-16 | $86.89 | $88.62 | $86.86 | $88.62 | $88.00 | 5,175 |
| 2022-03-15 | $83.86 | $85.99 | $83.85 | $85.99 | $85.39 | 6,783 |
| 2022-03-14 | $86.17 | $86.17 | $84.43 | $84.69 | $84.10 | 3,744 |
| 2022-03-11 | $87.62 | $88.03 | $86.14 | $86.14 | $85.54 | 6,927 |
| 2022-03-10 | $86.18 | $87.25 | $86.15 | $87.25 | $86.64 | 6,289 |
| 2022-03-09 | $87.07 | $87.75 | $87.00 | $87.31 | $86.70 | 10,604 |
| 2022-03-08 | $84.64 | $85.72 | $84.64 | $85.02 | $84.43 | 6,523 |
| 2022-03-07 | $87.15 | $87.15 | $84.58 | $84.58 | $83.99 | 4,018 |
| 2022-03-04 | $87.68 | $87.87 | $86.35 | $86.92 | $86.32 | 10,195 |
| 2022-03-03 | $90.04 | $90.04 | $88.09 | $88.59 | $87.97 | 7,042 |
| 2022-03-02 | $88.61 | $89.84 | $88.61 | $89.66 | $89.03 | 47,751 |
| 2022-03-01 | $88.97 | $89.14 | $87.27 | $87.43 | $86.82 | 11,924 |
| 2022-02-28 | $88.44 | $89.56 | $88.44 | $89.37 | $88.75 | 4,334 |
| 2022-02-25 | $87.15 | $89.01 | $87.15 | $89.01 | $88.40 | 4,277 |
| 2022-02-24 | $83.00 | $86.95 | $82.98 | $86.95 | $86.35 | 4,409 |
| 2022-02-23 | $87.42 | $87.42 | $85.09 | $85.19 | $84.59 | 1,057 |
| 2022-02-22 | $87.48 | $88.18 | $86.80 | $86.80 | $86.20 | 4,375 |
| 2022-02-18 | $88.64 | $88.64 | $87.96 | $87.96 | $87.35 | 19,209 |
| 2022-02-17 | $89.63 | $89.63 | $88.70 | $88.76 | $88.14 | 2,887 |
| 2022-02-16 | $90.45 | $91.11 | $90.45 | $91.04 | $90.41 | 2,616 |
| 2022-02-15 | $89.40 | $90.78 | $89.40 | $90.78 | $90.15 | 5,988 |
| 2022-02-14 | $88.50 | $89.01 | $88.50 | $88.51 | $87.89 | 1,908 |
| 2022-02-11 | $90.23 | $90.61 | $88.88 | $89.03 | $88.41 | 2,363 |
| 2022-02-10 | $90.00 | $90.00 | $90.00 | $90.00 | $89.37 | 89 |
| 2022-02-09 | $90.51 | $91.07 | $90.51 | $91.07 | $90.44 | 973 |
| 2022-02-08 | $88.21 | $89.52 | $88.21 | $89.52 | $88.90 | 386 |
| 2022-02-07 | $87.47 | $88.19 | $87.47 | $87.84 | $87.23 | 2,984 |
| 2022-02-04 | $86.84 | $87.70 | $86.50 | $87.60 | $86.99 | 10,582 |
| 2022-02-03 | $87.81 | $88.14 | $87.11 | $87.23 | $86.63 | 4,051 |
| 2022-02-02 | $89.49 | $89.49 | $88.68 | $88.86 | $88.25 | 7,853 |
| 2022-02-01 | $88.68 | $89.53 | $88.68 | $89.53 | $88.91 | 10,198 |
| 2022-01-31 | $87.08 | $88.43 | $87.08 | $88.43 | $87.82 | 1,072 |
| 2022-01-28 | $84.28 | $85.99 | $83.72 | $85.99 | $85.39 | 4,567 |
| 2022-01-27 | $86.26 | $86.26 | $84.19 | $84.58 | $83.99 | 1,054 |
| 2022-01-26 | $88.38 | $89.11 | $86.12 | $86.12 | $85.52 | 39,024 |
| 2022-01-25 | $86.94 | $87.23 | $86.29 | $87.21 | $86.60 | 1,852 |
| 2022-01-24 | $85.72 | $88.62 | $84.47 | $88.62 | $88.01 | 5,220 |
| 2022-01-21 | $88.26 | $88.26 | $87.05 | $87.32 | $86.72 | 91,905 |
| 2022-01-20 | $90.47 | $91.08 | $88.61 | $88.61 | $87.99 | 507,823 |
| 2022-01-19 | $91.73 | $91.73 | $90.09 | $90.09 | $89.46 | 2,938 |
| 2022-01-18 | $92.72 | $92.72 | $91.36 | $91.36 | $90.73 | 7,866 |
| 2022-01-14 | $93.03 | $93.97 | $92.72 | $93.97 | $93.31 | 4,935 |
| 2022-01-13 | $95.12 | $95.12 | $94.07 | $94.07 | $93.42 | 32,801 |
| 2022-01-12 | $95.63 | $95.74 | $94.68 | $94.85 | $94.19 | 4,887 |
| 2022-01-11 | $94.28 | $95.16 | $93.60 | $95.16 | $94.50 | 4,639 |
| 2022-01-10 | $93.02 | $94.10 | $92.56 | $94.10 | $93.44 | 4,698 |
| 2022-01-07 | $95.06 | $95.92 | $94.51 | $94.51 | $93.85 | 1,607 |
| 2022-01-06 | $94.42 | $95.12 | $94.31 | $95.12 | $94.45 | 802 |
| 2022-01-05 | $97.84 | $97.84 | $94.66 | $94.66 | $94.00 | 2,057 |
| 2022-01-04 | $97.68 | $97.70 | $97.44 | $97.65 | $96.97 | 6,024 |
| 2022-01-03 | $97.20 | $97.35 | $96.95 | $97.35 | $96.68 | 2,553 |
| 2021-12-31 | $96.61 | $96.92 | $96.54 | $96.54 | $95.87 | 2,673 |
| 2021-12-30 | $97.44 | $97.53 | $96.67 | $96.67 | $96.00 | 2,248 |
| 2021-12-29 | $96.57 | $96.71 | $96.26 | $96.71 | $96.03 | 1,716 |
| 2021-12-28 | $96.99 | $96.99 | $96.71 | $96.79 | $95.78 | 972 |
| 2021-12-27 | $96.22 | $97.13 | $95.91 | $97.13 | $96.11 | 3,504 |
| 2021-12-23 | $95.70 | $96.24 | $95.61 | $96.23 | $95.22 | 13,720 |
| 2021-12-22 | $94.85 | $95.51 | $94.51 | $95.48 | $94.48 | 13,328 |
| 2021-12-21 | $93.08 | $94.63 | $93.08 | $94.63 | $93.63 | 12,343 |
| 2021-12-20 | $92.14 | $92.14 | $90.82 | $92.09 | $91.12 | 34,374 |
| 2021-12-17 | $92.64 | $94.33 | $92.02 | $93.46 | $92.48 | 2,788 |
| 2021-12-16 | $95.14 | $95.14 | $92.92 | $93.04 | $92.06 | 2,439 |
| 2021-12-15 | $92.43 | $94.43 | $92.27 | $94.43 | $93.43 | 2,394 |
| 2021-12-14 | $93.11 | $93.40 | $92.85 | $93.01 | $92.03 | 33,684 |
| 2021-12-13 | $94.82 | $94.82 | $93.66 | $93.66 | $92.68 | 9,249 |
| 2021-12-10 | $94.62 | $94.80 | $94.62 | $94.80 | $93.80 | 1,141 |
| 2021-12-09 | $96.42 | $96.42 | $95.13 | $95.13 | $94.13 | 1,453 |
| 2021-12-08 | $96.65 | $97.26 | $96.65 | $97.06 | $96.05 | 1,958 |
| 2021-12-07 | $95.74 | $96.87 | $95.74 | $96.27 | $95.26 | 1,191 |
| 2021-12-06 | $94.01 | $94.62 | $93.84 | $94.39 | $93.40 | 2,171 |
| 2021-12-03 | $93.77 | $93.77 | $92.12 | $92.49 | $91.52 | 3,412 |
| 2021-12-02 | $92.08 | $93.99 | $92.08 | $93.99 | $93.00 | 2,831 |
| 2021-12-01 | $95.69 | $95.69 | $91.82 | $91.82 | $90.86 | 2,197 |
| 2021-11-30 | $95.31 | $95.31 | $93.27 | $93.74 | $92.76 | 6,318 |
| 2021-11-29 | $97.31 | $97.31 | $95.63 | $95.92 | $94.91 | 1,657 |
| 2021-11-26 | $96.58 | $96.58 | $94.66 | $95.84 | $94.84 | 4,315 |
| 2021-11-24 | $98.36 | $99.32 | $98.20 | $99.28 | $98.24 | 4,439 |
| 2021-11-23 | $98.62 | $99.14 | $98.58 | $99.14 | $98.10 | 1,399 |
| 2021-11-22 | $100.18 | $100.59 | $99.31 | $99.31 | $98.27 | 4,504 |
| 2021-11-19 | $99.89 | $100.12 | $99.53 | $99.53 | $98.48 | 4,015 |
| 2021-11-18 | $100.11 | $100.39 | $100.11 | $100.39 | $99.34 | 1,001 |
| 2021-11-17 | $101.70 | $101.70 | $100.89 | $100.99 | $99.93 | 3,270 |
| 2021-11-16 | $102.89 | $102.89 | $101.79 | $101.98 | $100.91 | 2,638 |
| 2021-11-15 | $102.60 | $102.60 | $101.79 | $101.82 | $100.75 | 555 |
| 2021-11-12 | $102.06 | $102.06 | $102.06 | $102.06 | $100.98 | 80 |
| 2021-11-11 | $101.56 | $102.00 | $101.50 | $101.78 | $100.71 | 1,884 |
| 2021-11-10 | $101.94 | $101.94 | $100.97 | $101.17 | $100.10 | 1,055 |
| 2021-11-09 | $102.65 | $102.65 | $102.47 | $102.59 | $101.52 | 2,179 |
| 2021-11-08 | $103.07 | $103.07 | $103.02 | $103.02 | $101.94 | 453 |
| 2021-11-05 | $102.55 | $102.78 | $102.55 | $102.78 | $101.70 | 262 |
| 2021-11-04 | $101.61 | $101.61 | $101.61 | $101.61 | $100.54 | 274 |
| 2021-11-03 | $100.32 | $101.84 | $100.32 | $101.84 | $100.77 | 926 |
| 2021-11-02 | $99.98 | $100.21 | $99.93 | $100.21 | $99.16 | 2,580 |
| 2021-11-01 | $99.63 | $100.11 | $99.63 | $100.11 | $99.06 | 175 |
| 2021-10-29 | $97.62 | $97.99 | $97.62 | $97.87 | $96.84 | 2,136 |
| 2021-10-28 | $96.72 | $97.85 | $96.72 | $97.85 | $96.82 | 1,361 |
| 2021-10-27 | $97.72 | $97.72 | $96.13 | $96.13 | $95.12 | 5,015 |
| 2021-10-26 | $98.99 | $98.99 | $98.09 | $98.09 | $97.06 | 3,483 |
| 2021-10-25 | $98.07 | $98.85 | $98.07 | $98.72 | $97.68 | 1,191 |
| 2021-10-22 | $98.14 | $98.14 | $97.97 | $97.99 | $96.97 | 696 |
| 2021-10-21 | $98.43 | $98.43 | $97.86 | $98.10 | $97.07 | 967 |
| 2021-10-20 | $97.28 | $97.94 | $97.26 | $97.86 | $96.83 | 4,027 |
| 2021-10-19 | $97.22 | $97.43 | $96.70 | $97.17 | $96.15 | 11,877 |
| 2021-10-18 | $96.23 | $97.12 | $96.23 | $96.84 | $95.82 | 17,060 |
| 2021-10-15 | $97.79 | $97.79 | $96.81 | $96.81 | $95.79 | 247,438 |
| 2021-10-14 | $96.39 | $97.01 | $96.39 | $96.82 | $95.80 | 22,738 |
| 2021-10-13 | $95.36 | $95.36 | $95.36 | $95.36 | $94.35 | 18 |
| 2021-10-12 | $94.64 | $94.93 | $94.64 | $94.93 | $93.93 | 2,011 |
| 2021-10-11 | $95.35 | $95.35 | $94.41 | $94.41 | $93.42 | 287 |
| 2021-10-08 | $95.62 | $95.67 | $95.00 | $95.00 | $94.00 | 1,261 |
| 2021-10-07 | $95.18 | $96.06 | $95.18 | $95.50 | $94.50 | 5,839 |
| 2021-10-06 | $93.76 | $94.21 | $92.97 | $94.21 | $93.22 | 2,109 |
| 2021-10-05 | $94.68 | $94.68 | $94.52 | $94.52 | $93.53 | 349 |
| 2021-10-04 | $94.75 | $94.75 | $93.88 | $94.07 | $93.08 | 2,976 |
| 2021-10-01 | $94.46 | $95.07 | $94.46 | $94.96 | $93.96 | 1,904 |
| 2021-09-30 | $95.28 | $95.28 | $93.78 | $93.78 | $92.56 | 1,351 |
| 2021-09-29 | $95.27 | $95.27 | $94.65 | $94.69 | $93.46 | 3,217 |
| 2021-09-28 | $95.33 | $95.33 | $94.83 | $94.83 | $93.60 | 2,380 |
| 2021-09-27 | $97.03 | $97.18 | $96.87 | $96.87 | $95.62 | 1,631 |
| 2021-09-24 | $96.10 | $96.10 | $95.89 | $95.89 | $94.65 | 732 |
| 2021-09-23 | $96.13 | $96.13 | $96.13 | $96.13 | $94.89 | 300 |
| 2021-09-22 | $93.78 | $95.04 | $93.78 | $94.62 | $93.39 | 1,309 |
| 2021-09-21 | $93.66 | $93.94 | $93.14 | $93.27 | $92.06 | 36,028 |
| 2021-09-20 | $93.21 | $93.40 | $92.47 | $93.22 | $92.01 | 2,670 |
| 2021-09-17 | $95.13 | $95.50 | $94.61 | $95.09 | $93.86 | 4,928 |
| 2021-09-16 | $95.00 | $95.37 | $95.00 | $95.37 | $94.13 | 747 |
| 2021-09-15 | $94.49 | $95.43 | $94.43 | $95.41 | $94.17 | 3,265 |
| 2021-09-14 | $95.67 | $95.67 | $94.15 | $94.41 | $93.18 | 3,403 |
| 2021-09-13 | $95.57 | $95.58 | $95.57 | $95.58 | $94.33 | 428 |
| 2021-09-10 | $96.05 | $96.05 | $94.95 | $94.95 | $93.72 | 1,015 |
| 2021-09-09 | $96.58 | $96.58 | $96.00 | $96.00 | $94.75 | 1,588 |
| 2021-09-08 | $96.49 | $96.52 | $95.91 | $95.95 | $94.70 | 1,183 |
| 2021-09-07 | $97.53 | $97.64 | $96.77 | $96.77 | $95.51 | 16,377 |
| 2021-09-03 | $97.62 | $97.62 | $97.42 | $97.59 | $96.32 | 320,436 |
| 2021-09-02 | $98.16 | $98.16 | $97.93 | $97.93 | $96.66 | 325 |
| 2021-09-01 | $96.51 | $97.22 | $96.51 | $97.22 | $95.95 | 1,217 |
| 2021-08-31 | $96.71 | $96.71 | $96.71 | $96.71 | $95.45 | 14 |
| 2021-08-30 | $96.80 | $96.86 | $96.67 | $96.67 | $95.42 | 10,964 |
| 2021-08-27 | $94.82 | $97.09 | $94.82 | $96.93 | $95.67 | 2,509 |
| 2021-08-26 | $95.26 | $95.26 | $94.64 | $94.64 | $93.41 | 728 |
| 2021-08-25 | $94.94 | $95.64 | $94.94 | $95.64 | $94.40 | 605 |
| 2021-08-24 | $94.58 | $95.15 | $94.58 | $95.07 | $93.83 | 4,008 |
| 2021-08-23 | $94.08 | $94.08 | $94.08 | $94.08 | $92.86 | 71 |
| 2021-08-20 | $92.07 | $92.78 | $92.07 | $92.73 | $91.53 | 952 |
| 2021-08-19 | $91.43 | $92.03 | $91.18 | $91.29 | $90.10 | 20,796 |
| 2021-08-18 | $93.05 | $93.51 | $92.38 | $92.38 | $91.18 | 8,466 |
| 2021-08-17 | $93.32 | $93.32 | $93.00 | $93.20 | $91.99 | 2,294 |
| 2021-08-16 | $94.42 | $94.42 | $94.24 | $94.24 | $93.01 | 1,380 |
| 2021-08-13 | $95.51 | $95.51 | $94.87 | $94.87 | $93.64 | 1,395 |
| 2021-08-12 | $95.46 | $95.50 | $95.40 | $95.50 | $94.26 | 1,693 |
| 2021-08-11 | $95.21 | $95.68 | $95.21 | $95.68 | $94.43 | 238 |
| 2021-08-10 | $95.09 | $95.16 | $95.02 | $95.02 | $93.79 | 408 |
| 2021-08-09 | $94.89 | $94.89 | $94.89 | $94.89 | $93.66 | 13 |
| 2021-08-06 | $95.56 | $95.56 | $95.42 | $95.42 | $94.18 | 3,424 |
| 2021-08-05 | $94.71 | $94.84 | $94.71 | $94.84 | $93.61 | 911 |
| 2021-08-04 | $93.79 | $94.30 | $93.44 | $93.44 | $92.22 | 2,388 |
| 2021-08-03 | $94.50 | $94.50 | $94.50 | $94.50 | $93.27 | 74 |
| 2021-08-02 | $95.90 | $95.90 | $94.18 | $94.18 | $92.95 | 670 |
| 2021-07-30 | $94.69 | $94.69 | $94.69 | $94.69 | $93.46 | 317 |
| 2021-07-29 | $95.46 | $95.46 | $95.15 | $95.15 | $93.91 | 208 |
| 2021-07-28 | $94.00 | $94.41 | $94.00 | $94.41 | $93.18 | 1,408 |
| 2021-07-27 | $93.64 | $93.64 | $92.78 | $93.27 | $92.06 | 1,653 |
| 2021-07-26 | $94.17 | $94.17 | $94.17 | $94.17 | $92.94 | 20 |
| 2021-07-23 | $93.27 | $93.82 | $93.27 | $93.82 | $92.60 | 135 |
| 2021-07-22 | $94.06 | $94.06 | $93.12 | $93.22 | $92.01 | 1,436 |
| 2021-07-21 | $93.80 | $94.54 | $93.80 | $94.41 | $93.18 | 2,120 |
| 2021-07-20 | $90.27 | $93.21 | $90.26 | $92.99 | $91.79 | 17,609 |
| 2021-07-19 | $89.96 | $91.28 | $89.79 | $90.26 | $89.09 | 1,372 |
| 2021-07-16 | $93.64 | $93.78 | $91.76 | $91.76 | $90.57 | 13,533 |
| 2021-07-15 | $92.99 | $93.13 | $92.19 | $92.92 | $91.71 | 2,418 |
| 2021-07-14 | $95.12 | $95.33 | $93.34 | $93.34 | $92.13 | 1,199 |
| 2021-07-13 | $95.64 | $95.64 | $94.60 | $94.60 | $93.37 | 1,371 |
| 2021-07-12 | $95.95 | $96.32 | $95.70 | $96.32 | $95.07 | 2,052 |
| 2021-07-09 | $97.80 | $97.80 | $95.80 | $96.36 | $95.11 | 1,651 |
| 2021-07-08 | $93.43 | $95.10 | $93.16 | $94.35 | $93.12 | 2,603 |
| 2021-07-07 | $96.01 | $96.01 | $94.73 | $95.35 | $94.11 | 3,933 |
| 2021-07-06 | $96.90 | $96.94 | $95.63 | $95.93 | $94.69 | 4,135 |
| 2021-07-02 | $97.35 | $97.35 | $97.12 | $97.12 | $95.86 | 661 |
| 2021-07-01 | $97.90 | $97.90 | $97.81 | $97.81 | $96.54 | 1,980 |
| 2021-06-30 | $97.49 | $97.71 | $97.40 | $97.52 | $95.97 | 53,717 |
| 2021-06-29 | $98.25 | $98.25 | $97.31 | $97.39 | $95.84 | 7,367 |
| 2021-06-28 | $98.52 | $98.52 | $97.45 | $97.80 | $96.25 | 2,308 |
| 2021-06-25 | $98.36 | $98.43 | $98.36 | $98.43 | $96.87 | 5,236 |
| 2021-06-24 | $97.26 | $97.90 | $97.11 | $97.84 | $96.29 | 31,598 |
| 2021-06-23 | $96.54 | $97.11 | $96.54 | $96.73 | $95.19 | 126,068 |
| 2021-06-22 | $95.67 | $96.55 | $95.45 | $96.55 | $95.01 | 17,818 |
| 2021-06-21 | $95.10 | $96.28 | $94.94 | $96.28 | $94.75 | 17,941 |
| 2021-06-18 | $94.85 | $95.28 | $94.45 | $94.45 | $92.95 | 6,882 |
| 2021-06-17 | $96.35 | $96.36 | $96.22 | $96.36 | $94.83 | 9,835 |
| 2021-06-16 | $97.96 | $97.96 | $97.61 | $97.90 | $96.35 | 2,414 |
| 2021-06-15 | $98.39 | $98.39 | $97.81 | $98.22 | $96.66 | 8,940 |
| 2021-06-14 | $99.39 | $99.50 | $98.32 | $98.32 | $96.75 | 781 |
| 2021-06-11 | $98.74 | $99.06 | $98.71 | $99.06 | $97.49 | 3,983 |
| 2021-06-10 | $98.75 | $99.09 | $98.13 | $98.24 | $96.68 | 6,441 |
| 2021-06-09 | $99.47 | $99.47 | $98.51 | $98.51 | $96.94 | 4,181 |
| 2021-06-08 | $98.89 | $99.35 | $98.89 | $99.27 | $97.69 | 4,745 |
| 2021-06-07 | $97.94 | $98.20 | $97.93 | $98.20 | $96.63 | 897 |
| 2021-06-04 | $97.49 | $97.69 | $97.42 | $97.59 | $96.04 | 2,114 |
| 2021-06-03 | $97.87 | $97.87 | $96.59 | $97.20 | $95.66 | 2,280 |
| 2021-06-02 | $98.01 | $98.01 | $97.74 | $97.83 | $96.27 | 12,018 |
| 2021-06-01 | $98.13 | $98.18 | $97.81 | $98.18 | $96.62 | 3,133 |
| 2021-05-28 | $97.33 | $97.33 | $97.33 | $97.33 | $95.78 | 312 |
| 2021-05-27 | $97.27 | $97.33 | $97.27 | $97.33 | $95.79 | 216 |
| 2021-05-26 | $96.34 | $96.43 | $96.34 | $96.43 | $94.90 | 452 |
| 2021-05-25 | $95.71 | $95.71 | $95.27 | $95.27 | $93.76 | 537 |
| 2021-05-24 | $96.16 | $96.16 | $95.95 | $95.95 | $94.43 | 519 |
| 2021-05-21 | $95.70 | $95.70 | $95.38 | $95.38 | $93.87 | 408 |
| 2021-05-20 | $94.48 | $95.07 | $94.48 | $95.07 | $93.56 | 2,803 |
| 2021-05-19 | $93.99 | $94.65 | $93.49 | $94.65 | $93.15 | 1,103 |
| 2021-05-18 | $96.25 | $96.40 | $95.60 | $95.60 | $94.08 | 2,262 |
| 2021-05-17 | $95.58 | $96.35 | $95.24 | $96.35 | $94.82 | 4,221 |
| 2021-05-14 | $96.22 | $96.22 | $96.22 | $96.22 | $94.69 | 155 |
| 2021-05-13 | $93.12 | $94.07 | $93.06 | $94.07 | $92.58 | 4,238 |
| 2021-05-12 | $95.23 | $95.23 | $92.54 | $92.54 | $91.07 | 3,501 |
| 2021-05-11 | $94.19 | $95.52 | $94.19 | $95.52 | $94.00 | 2,082 |
| 2021-05-10 | $97.84 | $97.84 | $96.17 | $96.17 | $94.64 | 5,056 |
| 2021-05-07 | $97.02 | $97.90 | $97.02 | $97.90 | $96.35 | 451 |
| 2021-05-06 | $96.78 | $96.79 | $95.51 | $96.79 | $95.25 | 7,305 |
| 2021-05-05 | $97.27 | $97.27 | $96.28 | $96.66 | $95.12 | 3,800 |
| 2021-05-04 | $97.08 | $97.08 | $96.33 | $96.94 | $95.40 | 20,463 |
| 2021-05-03 | $98.33 | $98.33 | $97.47 | $97.69 | $96.13 | 14,053 |
| 2021-04-30 | $97.61 | $98.03 | $97.32 | $97.38 | $95.83 | 4,536 |
| 2021-04-29 | $99.26 | $99.26 | $97.70 | $98.42 | $96.86 | 24,992 |
| 2021-04-28 | $98.33 | $98.72 | $98.14 | $98.55 | $96.98 | 8,300 |
| 2021-04-27 | $98.33 | $98.60 | $97.91 | $98.46 | $96.90 | 3,625 |
| 2021-04-26 | $98.14 | $98.20 | $98.00 | $98.20 | $96.64 | 4,786 |
| 2021-04-23 | $95.93 | $97.35 | $95.93 | $97.35 | $95.80 | 601 |
| 2021-04-22 | $96.45 | $96.45 | $95.74 | $95.74 | $94.22 | 2,430 |
| 2021-04-21 | $93.92 | $95.98 | $93.92 | $95.98 | $94.46 | 775 |
| 2021-04-20 | $95.38 | $95.38 | $93.52 | $94.04 | $92.54 | 2,481 |
| 2021-04-19 | $96.28 | $96.28 | $95.51 | $95.72 | $94.19 | 1,506 |
| 2021-04-16 | $96.29 | $96.71 | $96.29 | $96.65 | $95.11 | 1,069 |
| 2021-04-15 | $95.67 | $96.20 | $95.67 | $96.20 | $94.67 | 1,669 |
| 2021-04-14 | $96.52 | $96.52 | $95.63 | $95.63 | $94.11 | 918 |
| 2021-04-13 | $95.14 | $95.22 | $94.56 | $95.06 | $93.55 | 4,586 |
| 2021-04-12 | $95.45 | $95.45 | $95.33 | $95.33 | $93.81 | 377 |
| 2021-04-09 | $94.92 | $95.34 | $94.92 | $95.34 | $93.83 | 144 |
| 2021-04-08 | $94.92 | $95.03 | $94.00 | $95.03 | $93.52 | 4,713 |
| 2021-04-07 | $95.19 | $95.19 | $94.44 | $94.44 | $92.94 | 1,567 |
| 2021-04-06 | $95.48 | $96.08 | $95.31 | $95.40 | $93.89 | 7,873 |
| 2021-04-05 | $95.38 | $95.57 | $95.31 | $95.57 | $94.05 | 1,025 |
| 2021-04-01 | $94.72 | $94.82 | $94.45 | $94.82 | $93.31 | 6,479 |
| 2021-03-31 | $94.09 | $94.09 | $94.09 | $94.09 | $92.35 | 524 |
| 2021-03-30 | $93.18 | $93.38 | $93.18 | $93.18 | $91.45 | 895 |
| 2021-03-29 | $92.31 | $92.46 | $91.97 | $92.09 | $90.39 | 2,617 |
| 2021-03-26 | $93.36 | $93.93 | $92.99 | $93.93 | $92.19 | 44,617 |
| 2021-03-25 | $89.34 | $92.34 | $89.34 | $92.34 | $90.63 | 35,320 |
| 2021-03-24 | $93.06 | $93.06 | $90.57 | $90.57 | $88.89 | 894 |
| 2021-03-23 | $93.72 | $93.72 | $91.82 | $91.82 | $90.12 | 1,418 |
| 2021-03-22 | $95.53 | $95.53 | $94.54 | $94.76 | $93.01 | 3,346 |
| 2021-03-19 | $94.87 | $95.98 | $94.60 | $95.37 | $93.61 | 16,707 |
| 2021-03-18 | $97.08 | $97.19 | $94.94 | $94.94 | $93.18 | 2,033 |
| 2021-03-17 | $96.12 | $97.20 | $95.86 | $97.20 | $95.40 | 4,615 |
| 2021-03-16 | $97.31 | $97.31 | $96.35 | $96.68 | $94.90 | 917 |
| 2021-03-15 | $97.08 | $98.03 | $97.08 | $98.03 | $96.22 | 9,683 |
| 2021-03-12 | $97.04 | $97.39 | $97.04 | $97.39 | $95.59 | 306 |
| 2021-03-11 | $96.06 | $96.52 | $96.05 | $96.52 | $94.74 | 12,599 |
| 2021-03-10 | $95.14 | $95.22 | $94.71 | $94.89 | $93.14 | 1,420 |
| 2021-03-09 | $93.59 | $93.59 | $93.59 | $93.59 | $91.86 | 29 |
| 2021-03-08 | $92.99 | $93.94 | $92.80 | $92.80 | $91.08 | 2,939 |
| 2021-03-05 | $91.85 | $92.26 | $88.66 | $92.26 | $90.56 | 3,720 |
| 2021-03-04 | $92.16 | $92.16 | $90.30 | $90.30 | $88.63 | 3,063 |
| 2021-03-03 | $93.00 | $94.10 | $92.49 | $92.49 | $90.78 | 1,314 |
| 2021-03-02 | $94.53 | $94.54 | $93.43 | $93.54 | $91.81 | 59,481 |
| 2021-03-01 | $94.11 | $95.11 | $94.11 | $94.84 | $93.09 | 7,131 |
| 2021-02-26 | $93.36 | $93.36 | $92.19 | $92.19 | $90.49 | 755 |
| 2021-02-25 | $95.50 | $95.51 | $92.23 | $92.32 | $90.61 | 3,274 |
| 2021-02-24 | $94.10 | $95.64 | $93.94 | $95.60 | $93.84 | 1,392 |
| 2021-02-23 | $93.01 | $93.75 | $92.33 | $93.75 | $92.02 | 203,817 |
| 2021-02-22 | $93.54 | $93.80 | $93.54 | $93.80 | $92.07 | 187 |
| 2021-02-19 | $93.15 | $94.09 | $93.15 | $94.07 | $92.33 | 9,460 |
| 2021-02-18 | $92.86 | $92.86 | $92.30 | $92.30 | $90.59 | 953 |
| 2021-02-17 | $93.81 | $93.81 | $93.49 | $93.64 | $91.91 | 512 |
| 2021-02-16 | $94.53 | $94.54 | $94.31 | $94.31 | $92.57 | 71,819 |
| 2021-02-12 | $94.20 | $94.77 | $94.02 | $94.76 | $93.01 | 2,013 |
| 2021-02-11 | $94.84 | $94.84 | $93.46 | $94.39 | $92.65 | 1,166 |
| 2021-02-10 | $94.15 | $94.31 | $94.15 | $94.23 | $92.49 | 3,174 |
| 2021-02-09 | $94.10 | $94.68 | $94.00 | $94.46 | $92.72 | 1,141 |
| 2021-02-08 | $93.12 | $94.12 | $93.12 | $94.12 | $92.38 | 3,627 |
| 2021-02-05 | $92.35 | $92.35 | $92.33 | $92.33 | $90.62 | 332 |
| 2021-02-04 | $90.48 | $91.43 | $90.48 | $91.37 | $89.68 | 2,115 |
| 2021-02-03 | $89.80 | $89.86 | $89.80 | $89.86 | $88.20 | 891 |
| 2021-02-02 | $89.54 | $89.54 | $89.50 | $89.50 | $87.85 | 331 |
| 2021-02-01 | $86.67 | $88.46 | $86.67 | $88.41 | $86.78 | 731 |
| 2021-01-29 | $87.82 | $87.82 | $86.11 | $86.59 | $84.99 | 1,142 |
| 2021-01-28 | $88.69 | $88.69 | $88.08 | $88.08 | $86.46 | 3,995 |
| 2021-01-27 | $87.41 | $89.00 | $87.41 | $87.75 | $86.12 | 6,671 |
| 2021-01-26 | $89.75 | $89.95 | $89.60 | $89.60 | $87.95 | 1,102 |
| 2021-01-25 | $90.91 | $91.10 | $89.95 | $90.28 | $88.61 | 1,968 |
| 2021-01-22 | $90.58 | $90.58 | $90.58 | $90.58 | $88.91 | 191 |
| 2021-01-21 | $90.88 | $90.88 | $90.03 | $90.08 | $88.42 | 7,922 |
| 2021-01-20 | $90.47 | $90.75 | $90.47 | $90.75 | $89.07 | 788 |
| 2021-01-19 | $89.82 | $90.18 | $89.76 | $90.16 | $88.49 | 43,289 |
| 2021-01-15 | $89.87 | $89.90 | $89.19 | $89.32 | $87.67 | 11,260 |
| 2021-01-14 | $90.98 | $90.98 | $90.50 | $90.50 | $88.83 | 456 |
| 2021-01-13 | $89.53 | $89.70 | $89.21 | $89.21 | $87.56 | 2,632 |
| 2021-01-12 | $89.37 | $89.83 | $89.37 | $89.83 | $88.17 | 280 |
| 2021-01-11 | $88.51 | $88.51 | $88.21 | $88.31 | $86.68 | 1,135 |
| 2021-01-08 | $88.49 | $88.49 | $87.82 | $88.20 | $86.57 | 3,980 |
| 2021-01-07 | $87.73 | $88.35 | $87.73 | $88.35 | $86.71 | 1,092 |
| 2021-01-06 | $86.85 | $86.85 | $86.85 | $86.85 | $85.25 | 74 |
| 2021-01-05 | $83.96 | $83.96 | $83.96 | $83.96 | $82.40 | 34 |
| 2021-01-04 | $82.62 | $82.75 | $81.97 | $82.57 | $81.05 | 4,893 |
| 2020-12-31 | $83.97 | $84.27 | $83.97 | $84.08 | $82.53 | 585 |
| 2020-12-30 | $84.25 | $84.25 | $84.25 | $84.25 | $82.70 | 59 |
| 2020-12-29 | $83.51 | $83.51 | $83.14 | $83.26 | $81.72 | 1,560 |
| 2020-12-28 | $85.68 | $85.68 | $84.83 | $84.83 | $83.04 | 231 |
| 2020-12-24 | $85.06 | $85.09 | $85.06 | $85.09 | $83.29 | 1,283 |
| 2020-12-23 | $85.31 | $85.50 | $85.27 | $85.30 | $83.50 | 189,087 |
| 2020-12-22 | $84.50 | $84.50 | $84.41 | $84.41 | $82.62 | 314 |
| 2020-12-21 | $83.81 | $83.81 | $83.81 | $83.81 | $82.03 | 37 |
| 2020-12-18 | $84.59 | $84.59 | $83.87 | $83.87 | $82.10 | 20,337 |
| 2020-12-17 | $83.55 | $83.96 | $83.55 | $83.96 | $82.18 | 658 |
| 2020-12-16 | $84.66 | $84.66 | $82.96 | $83.20 | $81.44 | 2,275 |
| 2020-12-15 | $82.27 | $83.25 | $82.16 | $83.25 | $81.49 | 6,679 |
| 2020-12-14 | $81.56 | $81.56 | $81.56 | $81.56 | $79.84 | 155 |
| 2020-12-11 | $81.40 | $81.61 | $81.40 | $81.61 | $79.89 | 2,195 |
| 2020-12-10 | $81.44 | $81.96 | $81.44 | $81.96 | $80.23 | 6,182 |
| 2020-12-09 | $82.13 | $82.17 | $80.70 | $81.28 | $79.56 | 28,953 |
| 2020-12-08 | $80.92 | $81.65 | $80.92 | $81.65 | $79.92 | 433 |
| 2020-12-07 | $80.81 | $80.94 | $80.81 | $80.94 | $79.23 | 397 |
| 2020-12-04 | $81.12 | $81.12 | $81.12 | $81.12 | $79.41 | 124 |
| 2020-12-03 | $79.10 | $79.39 | $79.10 | $79.39 | $77.71 | 3,043 |
| 2020-12-02 | $78.75 | $78.88 | $78.75 | $78.88 | $77.21 | 253 |
| 2020-12-01 | $79.25 | $79.25 | $78.96 | $78.96 | $77.29 | 184 |
| 2020-11-30 | $79.07 | $79.07 | $78.09 | $78.09 | $76.44 | 479 |
| 2020-11-27 | $79.42 | $79.42 | $79.42 | $79.42 | $77.74 | 67 |
| 2020-11-25 | $79.21 | $79.39 | $79.21 | $79.24 | $77.56 | 1,462 |
| 2020-11-24 | $78.95 | $79.70 | $78.95 | $79.64 | $77.96 | 2,104 |
| 2020-11-23 | $78.18 | $78.18 | $78.18 | $78.18 | $76.53 | 23 |
| 2020-11-20 | $78.92 | $78.92 | $76.60 | $76.75 | $75.12 | 445 |
| 2020-11-19 | $76.40 | $76.69 | $76.40 | $76.69 | $75.07 | 3,184 |
| 2020-11-18 | $77.11 | $77.11 | $76.04 | $76.04 | $74.43 | 106 |
| 2020-11-17 | $75.82 | $76.90 | $75.82 | $76.90 | $75.28 | 135 |
| 2020-11-16 | $76.42 | $76.68 | $76.42 | $76.68 | $75.06 | 796 |
| 2020-11-13 | $74.65 | $75.00 | $74.60 | $74.95 | $73.37 | 11,002 |
| 2020-11-12 | $73.09 | $73.47 | $72.97 | $73.47 | $71.92 | 1,302 |
| 2020-11-11 | $74.19 | $74.62 | $74.19 | $74.62 | $73.04 | 534 |
| 2020-11-10 | $74.64 | $74.64 | $74.57 | $74.57 | $72.99 | 325 |
| 2020-11-09 | $75.20 | $75.20 | $73.94 | $73.94 | $72.38 | 2,000 |
| 2020-11-06 | $71.65 | $71.75 | $71.53 | $71.53 | $70.01 | 625 |
| 2020-11-05 | $71.26 | $72.15 | $71.26 | $72.15 | $70.62 | 500 |
| 2020-11-04 | $68.79 | $70.65 | $68.79 | $70.23 | $68.75 | 868 |
| 2020-11-03 | $69.67 | $70.18 | $69.67 | $70.18 | $68.69 | 502 |
| 2020-11-02 | $68.20 | $68.33 | $68.20 | $68.33 | $66.88 | 1,018 |
| 2020-10-30 | $67.60 | $67.60 | $66.78 | $67.04 | $65.62 | 2,652 |
| 2020-10-29 | $67.20 | $68.05 | $67.20 | $68.05 | $66.61 | 232 |
| 2020-10-28 | $67.52 | $67.57 | $67.20 | $67.20 | $65.78 | 536 |
| 2020-10-27 | $69.71 | $69.71 | $69.20 | $69.20 | $67.74 | 1,602 |
| 2020-10-26 | $69.78 | $69.78 | $69.78 | $69.78 | $68.31 | 54 |
| 2020-10-23 | $71.02 | $71.31 | $71.02 | $71.31 | $69.80 | 2,760 |
| 2020-10-22 | $70.65 | $70.74 | $70.65 | $70.74 | $69.24 | 600 |
| 2020-10-21 | $70.36 | $70.37 | $69.68 | $69.68 | $68.20 | 3,850 |
| 2020-10-20 | $70.85 | $70.87 | $70.32 | $70.32 | $68.84 | 1,950 |
| 2020-10-19 | $69.98 | $69.98 | $69.98 | $69.98 | $68.50 | 4 |
| 2020-10-16 | $70.87 | $70.87 | $70.87 | $70.87 | $69.37 | 2 |
| 2020-10-15 | $69.46 | $70.95 | $69.46 | $70.95 | $69.45 | 208 |
| 2020-10-14 | $71.27 | $71.27 | $70.36 | $70.36 | $68.87 | 285 |
| 2020-10-13 | $70.78 | $70.78 | $70.78 | $70.78 | $69.28 | 71 |
| 2020-10-12 | $71.16 | $71.16 | $71.16 | $71.16 | $69.66 | 71 |
| 2020-10-09 | $70.66 | $70.99 | $70.61 | $70.64 | $69.15 | 4,355 |
| 2020-10-08 | $70.28 | $70.28 | $70.27 | $70.27 | $68.79 | 2,206 |
| 2020-10-07 | $69.42 | $69.63 | $69.42 | $69.63 | $68.16 | 3,236 |
| 2020-10-06 | $69.06 | $69.62 | $68.16 | $68.16 | $66.72 | 2,073 |
| 2020-10-05 | $67.22 | $68.34 | $67.22 | $68.34 | $66.90 | 462 |
| 2020-10-02 | $66.38 | $66.78 | $66.38 | $66.78 | $65.37 | 169 |
| 2020-10-01 | $65.84 | $66.27 | $65.53 | $66.27 | $64.87 | 4,400 |
| 2020-09-30 | $66.06 | $66.06 | $65.32 | $65.62 | $64.01 | 2,000 |
| 2020-09-29 | $65.16 | $65.16 | $65.16 | $65.16 | $63.56 | 1 |
| 2020-09-28 | $65.16 | $65.58 | $65.16 | $65.58 | $63.96 | 107 |
| 2020-09-25 | $63.94 | $64.08 | $63.94 | $64.08 | $62.50 | 2,006 |
| 2020-09-24 | $63.10 | $63.24 | $63.10 | $63.24 | $61.68 | 336 |
| 2020-09-23 | $63.27 | $63.27 | $63.27 | $63.27 | $61.71 | 16 |
| 2020-09-22 | $64.45 | $64.78 | $64.45 | $64.78 | $63.18 | 766 |
| 2020-09-21 | $64.02 | $64.02 | $64.02 | $64.02 | $62.44 | 103 |
| 2020-09-18 | $65.84 | $65.84 | $65.84 | $65.84 | $64.22 | 1 |
| 2020-09-17 | $66.45 | $66.45 | $66.45 | $66.45 | $64.81 | 85 |
| 2020-09-16 | $66.76 | $66.93 | $66.76 | $66.93 | $65.28 | 1,602 |
| 2020-09-15 | $66.66 | $66.76 | $66.37 | $66.42 | $64.79 | 7,855 |
| 2020-09-14 | $66.16 | $66.41 | $66.16 | $66.41 | $64.77 | 950 |
| 2020-09-11 | $64.86 | $64.86 | $64.86 | $64.86 | $63.26 | 1 |
| 2020-09-10 | $65.94 | $66.05 | $65.22 | $65.22 | $63.61 | 606 |
| 2020-09-09 | $65.81 | $65.99 | $65.81 | $65.99 | $64.37 | 686 |
| 2020-09-08 | $65.00 | $66.10 | $65.00 | $65.18 | $63.57 | 2,022 |
| 2020-09-04 | $66.66 | $66.66 | $66.66 | $66.66 | $65.01 | 32 |
| 2020-09-03 | $68.80 | $68.80 | $66.92 | $66.92 | $65.27 | 1,221 |
| 2020-09-02 | $68.92 | $68.92 | $68.92 | $68.92 | $67.22 | 196 |
| 2020-09-01 | $67.84 | $68.10 | $67.84 | $68.10 | $66.42 | 196 |
| 2020-08-31 | $67.60 | $67.60 | $67.60 | $67.60 | $65.93 | 137 |
| 2020-08-28 | $67.90 | $68.25 | $67.90 | $68.25 | $66.57 | 850 |
| 2020-08-27 | $67.50 | $67.80 | $67.50 | $67.80 | $66.13 | 830 |
| 2020-08-26 | $67.42 | $67.42 | $67.42 | $67.42 | $65.76 | 6 |
| 2020-08-25 | $67.69 | $67.69 | $67.69 | $67.69 | $66.03 | 28 |
| 2020-08-24 | $67.44 | $67.65 | $67.44 | $67.65 | $65.98 | 1,582 |
| 2020-08-21 | $66.69 | $66.69 | $66.69 | $66.69 | $65.05 | 35 |
| 2020-08-20 | $67.00 | $67.22 | $67.00 | $67.01 | $65.36 | 1,650 |
| 2020-08-19 | $67.51 | $67.86 | $67.30 | $67.30 | $65.64 | 2,240 |
| 2020-08-18 | $67.39 | $67.39 | $67.39 | $67.39 | $65.73 | 4 |
| 2020-08-17 | $67.96 | $68.14 | $67.96 | $68.04 | $66.36 | 5,745 |
| 2020-08-14 | $67.95 | $67.95 | $67.95 | $67.95 | $66.27 | 3 |
| 2020-08-13 | $68.16 | $68.16 | $68.02 | $68.02 | $66.34 | 931 |
| 2020-08-12 | $68.51 | $68.53 | $68.24 | $68.24 | $66.56 | 371 |
| 2020-08-11 | $67.85 | $67.85 | $67.85 | $67.85 | $66.18 | 8 |
| 2020-08-10 | $67.99 | $68.17 | $67.99 | $67.99 | $66.31 | 1,936 |
| 2020-08-07 | $67.59 | $67.59 | $67.59 | $67.59 | $65.92 | 25 |
| 2020-08-06 | $66.91 | $66.91 | $66.91 | $66.91 | $65.26 | 50 |
| 2020-08-05 | $67.03 | $67.03 | $67.03 | $67.03 | $65.38 | 181 |
| 2020-08-04 | $65.74 | $65.85 | $65.74 | $65.85 | $64.22 | 181 |
| 2020-08-03 | $65.16 | $65.50 | $65.16 | $65.50 | $63.89 | 400 |
| 2020-07-31 | $64.50 | $64.50 | $64.50 | $64.50 | $62.91 | 13 |
| 2020-07-30 | $64.24 | $65.05 | $64.24 | $65.05 | $63.45 | 122 |
| 2020-07-29 | $65.06 | $65.46 | $65.06 | $65.46 | $63.84 | 251 |
| 2020-07-28 | $64.06 | $64.06 | $64.06 | $64.06 | $62.48 | 0 |
| 2020-07-27 | $64.64 | $64.64 | $64.64 | $64.64 | $63.05 | 100 |
| 2020-07-24 | $64.51 | $64.51 | $64.05 | $64.05 | $62.47 | 140 |
| 2020-07-23 | $64.81 | $64.81 | $64.81 | $64.81 | $63.21 | 0 |
| 2020-07-22 | $64.79 | $64.79 | $64.79 | $64.79 | $63.19 | 0 |
| 2020-07-21 | $64.81 | $64.81 | $64.44 | $64.44 | $62.85 | 685 |
| 2020-07-20 | $63.76 | $63.76 | $63.76 | $63.76 | $62.19 | 0 |
| 2020-07-17 | $63.92 | $63.95 | $63.92 | $63.95 | $62.37 | 811 |
| 2020-07-16 | $63.83 | $63.83 | $63.83 | $63.83 | $62.25 | 4 |
| 2020-07-15 | $64.23 | $64.23 | $64.23 | $64.23 | $62.65 | 4 |
| 2020-07-14 | $60.96 | $62.04 | $60.96 | $62.04 | $60.51 | 2,117 |
| 2020-07-13 | $61.23 | $61.23 | $61.23 | $61.23 | $59.72 | 2 |
| 2020-07-10 | $61.90 | $61.90 | $61.90 | $61.90 | $60.38 | 5 |
| 2020-07-09 | $60.90 | $60.90 | $60.90 | $60.90 | $59.40 | 8 |
| 2020-07-08 | $61.63 | $61.99 | $61.41 | $61.99 | $60.46 | 7,475 |
| 2020-07-07 | $61.49 | $61.49 | $61.49 | $61.49 | $59.97 | 146 |
| 2020-07-06 | $62.74 | $62.74 | $62.74 | $62.74 | $61.20 | 100 |
| 2020-07-02 | $62.17 | $62.17 | $62.17 | $62.17 | $60.64 | 2 |
| 2020-07-01 | $62.00 | $62.00 | $62.00 | $62.00 | $60.48 | 4 |
| 2020-06-30 | $62.05 | $62.71 | $62.05 | $62.71 | $60.94 | 101 |
| 2020-06-29 | $61.86 | $61.86 | $61.86 | $61.86 | $60.12 | 20 |
| 2020-06-26 | $60.25 | $60.25 | $60.25 | $60.25 | $58.55 | 0 |
| 2020-06-25 | $61.79 | $61.79 | $61.79 | $61.79 | $60.05 | 19 |
| 2020-06-24 | $61.17 | $61.29 | $61.08 | $61.08 | $59.36 | 2,038 |
| 2020-06-23 | $63.33 | $63.33 | $63.30 | $63.30 | $61.52 | 917 |
| 2020-06-22 | $63.04 | $63.04 | $63.04 | $63.04 | $61.27 | 0 |
| 2020-06-19 | $62.49 | $62.57 | $62.49 | $62.57 | $60.81 | 201 |
| 2020-06-18 | $63.05 | $63.05 | $63.05 | $63.05 | $61.27 | 0 |
| 2020-06-17 | $63.10 | $63.10 | $63.10 | $63.10 | $61.32 | 0 |
| 2020-06-16 | $63.90 | $63.90 | $63.90 | $63.90 | $62.10 | 0 |
| 2020-06-15 | $61.01 | $62.45 | $61.01 | $62.45 | $60.69 | 156 |
| 2020-06-12 | $61.37 | $61.37 | $61.37 | $61.37 | $59.64 | 4 |
| 2020-06-11 | $60.42 | $60.42 | $60.05 | $60.05 | $58.36 | 1,138 |
| 2020-06-10 | $64.72 | $64.72 | $64.72 | $64.72 | $62.90 | 40 |
| 2020-06-09 | $66.93 | $66.93 | $66.45 | $66.45 | $64.58 | 224 |
| 2020-06-08 | $67.84 | $67.84 | $67.84 | $67.84 | $65.93 | 25 |
| 2020-06-05 | $66.47 | $66.47 | $66.47 | $66.47 | $64.60 | 27 |
| 2020-06-04 | $63.84 | $64.18 | $63.84 | $64.18 | $62.37 | 440 |
| 2020-06-03 | $64.65 | $64.65 | $64.29 | $64.29 | $62.48 | 488 |
| 2020-06-02 | $62.43 | $62.53 | $62.40 | $62.53 | $60.76 | 2,100 |
| 2020-06-01 | $62.21 | $62.21 | $62.21 | $62.21 | $60.45 | 4 |
| 2020-05-29 | $60.69 | $61.35 | $60.69 | $61.35 | $59.62 | 509 |
| 2020-05-28 | $61.59 | $61.59 | $61.59 | $61.59 | $59.85 | 0 |
| 2020-05-27 | $62.83 | $62.83 | $62.83 | $62.83 | $61.06 | 0 |
| 2020-05-26 | $61.00 | $61.00 | $61.00 | $61.00 | $59.28 | 10 |
| 2020-05-22 | $59.09 | $59.09 | $59.09 | $59.09 | $57.43 | 0 |
| 2020-05-21 | $58.94 | $58.94 | $58.94 | $58.94 | $57.28 | 7 |
| 2020-05-20 | $58.72 | $58.72 | $58.72 | $58.72 | $57.07 | 2 |
| 2020-05-19 | $57.45 | $57.45 | $57.45 | $57.45 | $55.83 | 0 |
| 2020-05-18 | $58.22 | $58.22 | $58.22 | $58.22 | $56.58 | 1 |
| 2020-05-15 | $54.86 | $54.86 | $54.86 | $54.86 | $53.31 | 86 |
| 2020-05-14 | $54.20 | $54.20 | $54.20 | $54.20 | $52.67 | 190 |
| 2020-05-13 | $53.80 | $53.80 | $53.80 | $53.80 | $52.28 | 0 |
| 2020-05-12 | $55.87 | $55.87 | $55.87 | $55.87 | $54.30 | 11 |
| 2020-05-11 | $57.96 | $57.96 | $57.96 | $57.96 | $56.33 | 85 |
| 2020-05-08 | $56.11 | $56.11 | $56.11 | $56.11 | $54.53 | 8 |
| 2020-05-07 | $56.17 | $56.17 | $56.11 | $56.11 | $54.53 | 103 |
| 2020-05-06 | $55.64 | $55.64 | $55.64 | $55.64 | $54.07 | 14 |
| 2020-05-05 | $55.16 | $55.16 | $55.16 | $55.16 | $53.61 | 5 |
| 2020-05-04 | $54.94 | $54.94 | $54.94 | $54.94 | $53.40 | 31 |
| 2020-05-01 | $57.38 | $57.38 | $57.38 | $57.38 | $55.76 | 91 |
| 2020-04-30 | $57.73 | $57.98 | $57.38 | $57.38 | $55.76 | 516 |
| 2020-04-29 | $58.36 | $59.21 | $58.26 | $59.21 | $57.55 | 15,020 |
| 2020-04-28 | $56.04 | $56.04 | $56.04 | $56.04 | $54.47 | 0 |
| 2020-04-27 | $53.73 | $53.73 | $53.73 | $53.73 | $52.22 | 48 |
| 2020-04-24 | $53.19 | $53.73 | $53.05 | $53.73 | $52.22 | 339 |
| 2020-04-23 | $53.41 | $53.41 | $52.88 | $52.88 | $51.39 | 100 |
| 2020-04-22 | $51.80 | $51.80 | $51.80 | $51.80 | $50.34 | 4 |
| 2020-04-21 | $53.14 | $53.14 | $53.14 | $53.14 | $51.64 | 0 |
| 2020-04-20 | $54.05 | $54.05 | $53.14 | $53.14 | $51.64 | 3,600 |
| 2020-04-17 | $53.77 | $53.77 | $53.77 | $53.77 | $52.26 | 118 |
| 2020-04-16 | $51.75 | $51.75 | $51.75 | $51.75 | $50.29 | 1 |
| 2020-04-15 | $51.84 | $51.95 | $51.52 | $51.75 | $50.29 | 5,969 |
| 2020-04-14 | $52.94 | $52.94 | $52.94 | $52.94 | $51.45 | 8 |
| 2020-04-13 | $53.18 | $53.45 | $52.63 | $52.94 | $51.45 | 3,702 |
| 2020-04-09 | $55.18 | $55.18 | $54.59 | $54.59 | $53.05 | 500,206 |
BNY Mellon US Small Cap Core Equity ETF (BKSE) News Headlines
Recent BNY Mellon US Small Cap Core Equity ETF (BKSE) News
Similar Companies to BNY Mellon US Small Cap Core Equity ETF (BKSE) 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 | -- | -- | -- |