BNY Mellon Ultra Short Income ETF (BKUI) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.71 ($0.02) 0.05%
BNY Mellon Ultra Short Income ETF - Daily Information
Click for more stock information on BNY Mellon Ultra Short Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.69 |
| Previous Close | $49.71 |
| High | $49.73 |
| Low | $49.69 |
| Adjusted Open | $49.69 |
| Previous Adjusted Close | $49.71 |
| Adjusted High | $49.73 |
| Adjusted Low | $49.69 |
About BNY Mellon Ultra Short Income ETF (BKUI)
BNY Mellon Ultra Short Income ETF
Invest in BNY Mellon Ultra Short Income ETF (BKUI)
Historical Stock Data for BNY Mellon Ultra Short Income ETF (BKUI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $49.69 | $49.73 | $49.69 | $49.71 | $49.71 | 29,207 |
| 2025-04-16 | $49.67 | $49.69 | $49.67 | $49.68 | $49.68 | 16,023 |
| 2025-04-15 | $49.66 | $49.67 | $49.66 | $49.66 | $49.66 | 10,505 |
| 2025-04-14 | $49.61 | $49.64 | $49.60 | $49.63 | $49.63 | 56,910 |
| 2025-04-11 | $49.64 | $49.65 | $49.60 | $49.62 | $49.62 | 40,451 |
| 2025-04-10 | $49.64 | $49.64 | $49.62 | $49.63 | $49.63 | 7,093 |
| 2025-04-09 | $49.68 | $49.76 | $49.64 | $49.65 | $49.65 | 40,565 |
| 2025-04-08 | $49.65 | $49.72 | $49.65 | $49.69 | $49.69 | 45,214 |
| 2025-04-07 | $49.73 | $49.73 | $49.70 | $49.70 | $49.70 | 37,771 |
| 2025-04-04 | $49.77 | $49.78 | $49.72 | $49.75 | $49.75 | 38,859 |
| 2025-04-03 | $49.73 | $49.74 | $49.73 | $49.74 | $49.74 | 17,836 |
| 2025-04-02 | $49.72 | $49.72 | $49.69 | $49.69 | $49.69 | 18,904 |
| 2025-04-01 | $49.67 | $49.70 | $49.67 | $49.68 | $49.68 | 13,526 |
| 2025-03-31 | $49.87 | $49.88 | $49.86 | $49.87 | $49.70 | 5,921 |
| 2025-03-28 | $49.84 | $49.85 | $49.84 | $49.85 | $49.85 | 2,458 |
| 2025-03-27 | $49.82 | $49.83 | $49.81 | $49.82 | $49.82 | 7,590 |
| 2025-03-26 | $49.81 | $49.81 | $49.80 | $49.81 | $49.81 | 3,334 |
| 2025-03-25 | $49.79 | $49.80 | $49.78 | $49.79 | $49.79 | 15,881 |
| 2025-03-24 | $49.79 | $49.79 | $49.77 | $49.79 | $49.79 | 13,820 |
| 2025-03-21 | $49.78 | $49.78 | $49.77 | $49.78 | $49.78 | 29,783 |
| 2025-03-20 | $49.79 | $49.80 | $49.77 | $49.78 | $49.78 | 15,645 |
| 2025-03-19 | $49.74 | $49.76 | $49.73 | $49.76 | $49.76 | 10,446 |
| 2025-03-18 | $49.72 | $49.76 | $49.71 | $49.74 | $49.74 | 27,962 |
| 2025-03-17 | $49.71 | $49.74 | $49.71 | $49.73 | $49.73 | 11,122 |
| 2025-03-14 | $49.72 | $49.72 | $49.71 | $49.71 | $49.71 | 2,399 |
| 2025-03-13 | $49.72 | $49.73 | $49.71 | $49.73 | $49.73 | 8,975 |
| 2025-03-12 | $49.70 | $49.73 | $49.70 | $49.72 | $49.72 | 24,309 |
| 2025-03-11 | $49.75 | $49.75 | $49.73 | $49.73 | $49.73 | 28,185 |
| 2025-03-10 | $49.73 | $49.75 | $49.72 | $49.73 | $49.73 | 11,074 |
| 2025-03-07 | $49.71 | $49.72 | $49.69 | $49.70 | $49.70 | 5,970 |
| 2025-03-06 | $49.69 | $49.70 | $49.68 | $49.69 | $49.69 | 28,738 |
| 2025-03-05 | $49.71 | $49.71 | $49.70 | $49.70 | $49.70 | 4,404 |
| 2025-03-04 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 12,453 |
| 2025-03-03 | $49.68 | $49.69 | $49.67 | $49.69 | $49.69 | 22,565 |
| 2025-02-28 | $49.83 | $49.85 | $49.82 | $49.85 | $49.68 | 14,741 |
| 2025-02-27 | $49.81 | $49.83 | $49.80 | $49.82 | $49.65 | 23,580 |
| 2025-02-26 | $49.80 | $49.81 | $49.79 | $49.81 | $49.64 | 24,965 |
| 2025-02-25 | $49.78 | $49.79 | $49.78 | $49.79 | $49.61 | 13,960 |
| 2025-02-24 | $49.76 | $49.77 | $49.76 | $49.77 | $49.60 | 1,383 |
| 2025-02-21 | $49.73 | $49.75 | $49.72 | $49.74 | $49.57 | 11,595 |
| 2025-02-20 | $49.72 | $49.72 | $49.72 | $49.72 | $49.55 | 1,359 |
| 2025-02-19 | $49.71 | $49.73 | $49.70 | $49.71 | $49.53 | 25,783 |
| 2025-02-18 | $49.71 | $49.71 | $49.70 | $49.70 | $49.52 | 4,766 |
| 2025-02-14 | $49.66 | $49.69 | $49.66 | $49.67 | $49.67 | 15,397 |
| 2025-02-13 | $49.64 | $49.66 | $49.64 | $49.65 | $49.65 | 6,638 |
| 2025-02-12 | $49.64 | $49.65 | $49.64 | $49.64 | $49.64 | 2,500 |
| 2025-02-11 | $49.65 | $49.65 | $49.63 | $49.65 | $49.65 | 17,452 |
| 2025-02-10 | $49.64 | $49.66 | $49.64 | $49.65 | $49.65 | 19,554 |
| 2025-02-07 | $49.64 | $49.64 | $49.62 | $49.63 | $49.63 | 4,095 |
| 2025-02-06 | $49.64 | $49.66 | $49.63 | $49.65 | $49.65 | 14,442 |
| 2025-02-05 | $49.63 | $49.66 | $49.63 | $49.64 | $49.64 | 14,960 |
| 2025-02-04 | $49.61 | $49.64 | $49.61 | $49.62 | $49.62 | 38,912 |
| 2025-02-03 | $49.60 | $49.62 | $49.60 | $49.61 | $49.61 | 82,569 |
| 2025-01-31 | $49.79 | $49.79 | $49.78 | $49.79 | $49.60 | 5,716 |
| 2025-01-30 | $49.77 | $49.78 | $49.76 | $49.78 | $49.59 | 18,145 |
| 2025-01-29 | $49.78 | $49.79 | $49.76 | $49.77 | $49.58 | 9,756 |
| 2025-01-28 | $49.76 | $49.77 | $49.75 | $49.75 | $49.56 | 23,201 |
| 2025-01-27 | $49.76 | $49.76 | $49.65 | $49.75 | $49.56 | 19,075 |
| 2025-01-24 | $49.71 | $49.72 | $49.71 | $49.72 | $49.52 | 21,672 |
| 2025-01-23 | $49.71 | $49.71 | $49.69 | $49.71 | $49.51 | 5,799 |
| 2025-01-22 | $49.72 | $49.72 | $49.69 | $49.71 | $49.51 | 17,907 |
| 2025-01-21 | $49.69 | $49.70 | $49.69 | $49.70 | $49.51 | 37,541 |
| 2025-01-17 | $49.68 | $49.68 | $49.67 | $49.68 | $49.68 | 131,766 |
| 2025-01-16 | $49.66 | $49.66 | $49.65 | $49.66 | $49.66 | 9,684 |
| 2025-01-15 | $49.64 | $49.66 | $49.63 | $49.65 | $49.65 | 35,438 |
| 2025-01-14 | $49.63 | $49.63 | $49.62 | $49.63 | $49.63 | 17,554 |
| 2025-01-13 | $49.61 | $49.62 | $49.61 | $49.62 | $49.62 | 67,037 |
| 2025-01-10 | $49.61 | $49.62 | $49.59 | $49.61 | $49.61 | 71,121 |
| 2025-01-08 | $49.62 | $49.62 | $49.60 | $49.61 | $49.61 | 9,560 |
| 2025-01-07 | $49.60 | $49.60 | $49.59 | $49.60 | $49.60 | 2,609 |
| 2025-01-06 | $49.60 | $49.61 | $49.59 | $49.60 | $49.60 | 8,558 |
| 2025-01-03 | $49.59 | $49.60 | $49.58 | $49.59 | $49.59 | 18,025 |
| 2025-01-02 | $49.59 | $49.59 | $49.58 | $49.58 | $49.58 | 1,686 |
| 2024-12-31 | $49.57 | $49.58 | $49.56 | $49.58 | $49.58 | 11,339 |
| 2024-12-30 | $49.54 | $49.57 | $49.54 | $49.56 | $49.56 | 2,168,161 |
| 2024-12-27 | $49.53 | $49.54 | $49.53 | $49.53 | $49.53 | 10,910 |
| 2024-12-26 | $49.73 | $49.73 | $49.72 | $49.73 | $49.51 | 14,704 |
| 2024-12-24 | $49.72 | $49.72 | $49.71 | $49.72 | $49.50 | 17,013 |
| 2024-12-23 | $49.71 | $49.72 | $49.71 | $49.72 | $49.50 | 8,586 |
| 2024-12-20 | $49.70 | $49.71 | $49.70 | $49.70 | $49.48 | 6,317 |
| 2024-12-19 | $49.69 | $49.69 | $49.68 | $49.69 | $49.47 | 915 |
| 2024-12-18 | $49.70 | $49.70 | $49.68 | $49.68 | $49.46 | 3,592 |
| 2024-12-17 | $49.68 | $49.72 | $49.68 | $49.69 | $49.47 | 30,375 |
| 2024-12-16 | $49.70 | $49.70 | $49.68 | $49.69 | $49.47 | 8,834 |
| 2024-12-13 | $49.68 | $49.70 | $49.67 | $49.68 | $49.46 | 19,030 |
| 2024-12-12 | $49.68 | $49.68 | $49.67 | $49.67 | $49.45 | 2,544 |
| 2024-12-11 | $49.68 | $49.69 | $49.66 | $49.67 | $49.45 | 17,680 |
| 2024-12-10 | $49.67 | $49.67 | $49.66 | $49.67 | $49.45 | 4,977 |
| 2024-12-09 | $49.67 | $49.67 | $49.66 | $49.67 | $49.45 | 3,574 |
| 2024-12-06 | $49.65 | $49.66 | $49.64 | $49.65 | $49.65 | 26,473 |
| 2024-12-05 | $49.62 | $49.63 | $49.62 | $49.63 | $49.63 | 13,421 |
| 2024-12-04 | $49.62 | $49.63 | $49.62 | $49.63 | $49.63 | 2,799 |
| 2024-12-03 | $49.61 | $49.62 | $49.60 | $49.62 | $49.62 | 5,066 |
| 2024-12-02 | $49.61 | $49.61 | $49.60 | $49.61 | $49.61 | 6,443 |
| 2024-11-29 | $49.77 | $49.77 | $49.76 | $49.77 | $49.58 | 18,334 |
| 2024-11-27 | $49.75 | $49.75 | $49.74 | $49.74 | $49.56 | 4,687 |
| 2024-11-26 | $49.72 | $49.73 | $49.72 | $49.73 | $49.54 | 39,344 |
| 2024-11-25 | $49.72 | $49.73 | $49.71 | $49.73 | $49.54 | 30,899 |
| 2024-11-22 | $49.68 | $49.69 | $49.68 | $49.69 | $49.50 | 4,760 |
| 2024-11-21 | $49.68 | $49.70 | $49.68 | $49.69 | $49.50 | 7,879 |
| 2024-11-20 | $49.67 | $49.69 | $49.67 | $49.69 | $49.50 | 18,233 |
| 2024-11-19 | $49.69 | $49.69 | $49.68 | $49.68 | $49.49 | 4,888 |
| 2024-11-18 | $49.67 | $49.67 | $49.67 | $49.67 | $49.48 | 5,162 |
| 2024-11-15 | $49.64 | $49.66 | $49.64 | $49.66 | $49.66 | 7,627 |
| 2024-11-14 | $49.66 | $49.66 | $49.64 | $49.64 | $49.64 | 14,328 |
| 2024-11-13 | $49.65 | $49.66 | $49.64 | $49.65 | $49.65 | 22,061 |
| 2024-11-12 | $49.65 | $49.65 | $49.63 | $49.63 | $49.63 | 4,418 |
| 2024-11-11 | $49.63 | $49.64 | $49.62 | $49.63 | $49.63 | 17,230 |
| 2024-11-08 | $49.64 | $49.64 | $49.63 | $49.63 | $49.63 | 15,910 |
| 2024-11-07 | $49.61 | $49.62 | $49.60 | $49.62 | $49.62 | 10,673 |
| 2024-11-06 | $49.60 | $49.61 | $49.59 | $49.60 | $49.60 | 19,972 |
| 2024-11-05 | $49.60 | $49.61 | $49.60 | $49.61 | $49.61 | 4,840 |
| 2024-11-04 | $49.62 | $49.62 | $49.61 | $49.61 | $49.61 | 4,472 |
| 2024-11-01 | $49.59 | $49.59 | $49.58 | $49.58 | $49.58 | 5,107 |
| 2024-10-31 | $49.78 | $49.79 | $49.78 | $49.79 | $49.58 | 15,679 |
| 2024-10-30 | $49.80 | $49.80 | $49.78 | $49.79 | $49.58 | 5,491 |
| 2024-10-29 | $49.77 | $49.79 | $49.77 | $49.79 | $49.58 | 6,283 |
| 2024-10-28 | $49.77 | $49.78 | $49.77 | $49.77 | $49.56 | 2,581 |
| 2024-10-25 | $49.77 | $49.78 | $49.77 | $49.77 | $49.56 | 5,027 |
| 2024-10-24 | $49.76 | $49.77 | $49.76 | $49.77 | $49.56 | 8,657 |
| 2024-10-23 | $49.75 | $49.76 | $49.75 | $49.76 | $49.55 | 2,402 |
| 2024-10-22 | $49.76 | $49.76 | $49.75 | $49.76 | $49.55 | 4,175 |
| 2024-10-21 | $49.76 | $49.76 | $49.76 | $49.76 | $49.55 | 38,700 |
| 2024-10-18 | $49.75 | $49.76 | $49.75 | $49.76 | $49.55 | 10,020 |
| 2024-10-17 | $49.74 | $49.74 | $49.72 | $49.74 | $49.53 | 18,399 |
| 2024-10-16 | $49.74 | $49.75 | $49.74 | $49.74 | $49.53 | 23,203 |
| 2024-10-15 | $49.73 | $49.74 | $49.73 | $49.74 | $49.53 | 3,302 |
| 2024-10-14 | $49.71 | $49.74 | $49.71 | $49.74 | $49.53 | 5,099 |
| 2024-10-11 | $49.71 | $49.71 | $49.70 | $49.71 | $49.50 | 9,086 |
| 2024-10-10 | $49.68 | $49.69 | $49.68 | $49.68 | $49.47 | 10,395 |
| 2024-10-09 | $49.67 | $49.69 | $49.67 | $49.68 | $49.47 | 21,627 |
| 2024-10-08 | $49.67 | $49.68 | $49.67 | $49.68 | $49.47 | 5,297 |
| 2024-10-07 | $49.67 | $49.67 | $49.65 | $49.67 | $49.46 | 9,375 |
| 2024-10-04 | $49.67 | $49.68 | $49.66 | $49.66 | $49.45 | 10,933 |
| 2024-10-03 | $49.70 | $49.70 | $49.69 | $49.70 | $49.49 | 13,445 |
| 2024-10-02 | $49.70 | $49.70 | $49.70 | $49.70 | $49.49 | 16,531 |
| 2024-10-01 | $49.69 | $49.70 | $49.69 | $49.69 | $49.48 | 360,373 |
| 2024-09-30 | $49.91 | $49.91 | $49.89 | $49.90 | $49.47 | 20,844 |
| 2024-09-27 | $49.89 | $49.89 | $49.88 | $49.89 | $49.46 | 13,500 |
| 2024-09-26 | $49.89 | $49.89 | $49.87 | $49.88 | $49.45 | 13,545 |
| 2024-09-25 | $49.89 | $49.89 | $49.88 | $49.88 | $49.45 | 7,244 |
| 2024-09-24 | $49.87 | $49.88 | $49.87 | $49.88 | $49.45 | 5,582 |
| 2024-09-23 | $49.86 | $49.87 | $49.85 | $49.85 | $49.42 | 40,405 |
| 2024-09-20 | $49.83 | $49.85 | $49.82 | $49.85 | $49.85 | 21,805 |
| 2024-09-19 | $49.82 | $49.83 | $49.81 | $49.82 | $49.82 | 18,742 |
| 2024-09-18 | $49.80 | $49.83 | $49.80 | $49.81 | $49.81 | 19,156 |
| 2024-09-17 | $49.81 | $49.82 | $49.79 | $49.81 | $49.81 | 24,393 |
| 2024-09-16 | $49.79 | $49.80 | $49.79 | $49.80 | $49.80 | 14,032 |
| 2024-09-13 | $49.77 | $49.77 | $49.76 | $49.77 | $49.77 | 28,713 |
| 2024-09-12 | $49.75 | $49.75 | $49.74 | $49.75 | $49.75 | 17,387 |
| 2024-09-11 | $49.75 | $49.76 | $49.74 | $49.75 | $49.75 | 37,537 |
| 2024-09-10 | $49.75 | $49.75 | $49.74 | $49.74 | $49.74 | 7,165 |
| 2024-09-09 | $49.72 | $49.74 | $49.72 | $49.73 | $49.73 | 19,532 |
| 2024-09-06 | $49.70 | $49.72 | $49.70 | $49.71 | $49.71 | 2,500 |
| 2024-09-05 | $49.67 | $49.68 | $49.67 | $49.68 | $49.68 | 10,625 |
| 2024-09-04 | $49.65 | $49.65 | $49.64 | $49.65 | $49.65 | 1,409 |
| 2024-09-03 | $49.63 | $49.64 | $49.62 | $49.62 | $49.62 | 10,527 |
| 2024-08-30 | $49.81 | $49.82 | $49.80 | $49.82 | $49.59 | 72,292 |
| 2024-08-29 | $49.80 | $49.81 | $49.80 | $49.81 | $49.58 | 1,592 |
| 2024-08-28 | $49.80 | $49.81 | $49.80 | $49.81 | $49.58 | 7,129 |
| 2024-08-27 | $49.79 | $49.80 | $49.79 | $49.80 | $49.80 | 2,057 |
| 2024-08-26 | $49.78 | $49.79 | $49.78 | $49.78 | $49.78 | 5,333 |
| 2024-08-23 | $49.74 | $49.76 | $49.74 | $49.75 | $49.75 | 12,107 |
| 2024-08-22 | $49.73 | $49.74 | $49.72 | $49.73 | $49.73 | 8,886 |
| 2024-08-21 | $49.73 | $49.73 | $49.71 | $49.72 | $49.72 | 10,644 |
| 2024-08-20 | $49.70 | $49.73 | $49.70 | $49.71 | $49.71 | 9,468 |
| 2024-08-19 | $49.68 | $49.69 | $49.68 | $49.69 | $49.69 | 1,832 |
| 2024-08-16 | $49.66 | $49.67 | $49.66 | $49.67 | $49.67 | 5,088 |
| 2024-08-15 | $49.64 | $49.66 | $49.64 | $49.65 | $49.65 | 5,757 |
| 2024-08-14 | $49.67 | $49.67 | $49.66 | $49.66 | $49.66 | 5,447 |
| 2024-08-13 | $49.65 | $49.66 | $49.64 | $49.66 | $49.66 | 8,097 |
| 2024-08-12 | $49.64 | $49.64 | $49.62 | $49.62 | $49.62 | 57,894 |
| 2024-08-09 | $49.62 | $49.62 | $49.61 | $49.62 | $49.62 | 7,636 |
| 2024-08-08 | $49.60 | $49.62 | $49.60 | $49.61 | $49.61 | 8,534 |
| 2024-08-07 | $49.60 | $49.61 | $49.59 | $49.60 | $49.60 | 18,617 |
| 2024-08-06 | $49.61 | $49.61 | $49.59 | $49.61 | $49.61 | 13,197 |
| 2024-08-05 | $49.66 | $49.66 | $49.61 | $49.63 | $49.63 | 43,850 |
| 2024-08-02 | $49.59 | $49.60 | $49.58 | $49.60 | $49.60 | 31,890 |
| 2024-08-01 | $49.52 | $49.54 | $49.52 | $49.54 | $49.54 | 22,208 |
| 2024-07-31 | $49.73 | $49.74 | $49.73 | $49.74 | $49.50 | 573 |
| 2024-07-30 | $49.71 | $49.72 | $49.70 | $49.72 | $49.48 | 4,448 |
| 2024-07-29 | $49.70 | $49.71 | $49.70 | $49.71 | $49.47 | 1,071 |
| 2024-07-26 | $49.68 | $49.68 | $49.68 | $49.68 | $49.44 | 5,344 |
| 2024-07-25 | $49.66 | $49.66 | $49.66 | $49.66 | $49.42 | 6,263 |
| 2024-07-24 | $49.66 | $49.67 | $49.65 | $49.66 | $49.42 | 4,683 |
| 2024-07-23 | $49.64 | $49.65 | $49.64 | $49.65 | $49.41 | 6,286 |
| 2024-07-22 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 3,264 |
| 2024-07-19 | $49.60 | $49.62 | $49.60 | $49.62 | $49.62 | 1,359 |
| 2024-07-18 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 863 |
| 2024-07-17 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 507 |
| 2024-07-16 | $49.60 | $49.62 | $49.59 | $49.62 | $49.62 | 3,725 |
| 2024-07-15 | $49.59 | $49.60 | $49.59 | $49.60 | $49.60 | 42,939 |
| 2024-07-12 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 2,406 |
| 2024-07-11 | $49.53 | $49.55 | $49.53 | $49.54 | $49.54 | 3,353 |
| 2024-07-10 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 1,566 |
| 2024-07-09 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 3,070 |
| 2024-07-08 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 564 |
| 2024-07-05 | $49.48 | $49.48 | $49.46 | $49.48 | $49.48 | 14,786 |
| 2024-07-03 | $49.43 | $49.44 | $49.43 | $49.44 | $49.44 | 2,440 |
| 2024-07-02 | $49.42 | $49.42 | $49.40 | $49.40 | $49.40 | 9,769 |
| 2024-07-01 | $49.40 | $49.41 | $49.40 | $49.41 | $49.41 | 6,164 |
| 2024-06-28 | $49.60 | $49.60 | $49.58 | $49.58 | $49.38 | 5,478 |
| 2024-06-27 | $49.58 | $49.58 | $49.58 | $49.58 | $49.38 | 3,188 |
| 2024-06-26 | $49.58 | $49.58 | $49.56 | $49.57 | $49.37 | 5,100 |
| 2024-06-25 | $49.58 | $49.58 | $49.57 | $49.58 | $49.38 | 2,485 |
| 2024-06-24 | $49.56 | $49.57 | $49.56 | $49.57 | $49.37 | 9,722 |
| 2024-06-21 | $49.55 | $49.55 | $49.54 | $49.55 | $49.55 | 7,348 |
| 2024-06-20 | $49.55 | $49.55 | $49.54 | $49.55 | $49.55 | 4,332 |
| 2024-06-18 | $49.53 | $49.54 | $49.53 | $49.54 | $49.54 | 3,698 |
| 2024-06-17 | $49.53 | $49.53 | $49.52 | $49.53 | $49.53 | 5,428 |
| 2024-06-14 | $49.53 | $49.53 | $49.51 | $49.53 | $49.53 | 9,132 |
| 2024-06-13 | $49.51 | $49.52 | $49.51 | $49.52 | $49.52 | 602 |
| 2024-06-12 | $49.50 | $49.50 | $49.47 | $49.47 | $49.47 | 3,445 |
| 2024-06-11 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 341 |
| 2024-06-10 | $49.45 | $49.45 | $49.44 | $49.45 | $49.45 | 8,069 |
| 2024-06-07 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 517 |
| 2024-06-06 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 2,669 |
| 2024-06-05 | $49.44 | $49.45 | $49.44 | $49.45 | $49.45 | 3,769 |
| 2024-06-04 | $49.42 | $49.43 | $49.42 | $49.43 | $49.43 | 1,995 |
| 2024-06-03 | $49.41 | $49.41 | $49.40 | $49.41 | $49.41 | 1,737 |
| 2024-05-31 | $49.59 | $49.59 | $49.58 | $49.59 | $49.59 | 3,269 |
| 2024-05-30 | $49.57 | $49.58 | $49.56 | $49.56 | $49.56 | 2,881 |
| 2024-05-29 | $49.57 | $49.57 | $49.55 | $49.56 | $49.56 | 2,886 |
| 2024-05-28 | $49.56 | $49.57 | $49.56 | $49.57 | $49.57 | 440 |
| 2024-05-24 | $49.54 | $49.54 | $49.53 | $49.54 | $49.54 | 1,495 |
| 2024-05-23 | $49.53 | $49.54 | $49.53 | $49.54 | $49.54 | 4,984 |
| 2024-05-22 | $49.54 | $49.55 | $49.54 | $49.55 | $49.55 | 2,787 |
| 2024-05-21 | $49.54 | $49.55 | $49.54 | $49.55 | $49.55 | 1,185 |
| 2024-05-20 | $49.53 | $49.54 | $49.53 | $49.54 | $49.54 | 508 |
| 2024-05-17 | $49.52 | $49.53 | $49.51 | $49.53 | $49.53 | 20,734 |
| 2024-05-16 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 5,585 |
| 2024-05-15 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 717 |
| 2024-05-14 | $49.48 | $49.50 | $49.48 | $49.50 | $49.50 | 411 |
| 2024-05-13 | $49.48 | $49.48 | $49.47 | $49.48 | $49.48 | 2,721 |
| 2024-05-10 | $49.47 | $49.47 | $49.46 | $49.46 | $49.46 | 5,535 |
| 2024-05-09 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 452 |
| 2024-05-08 | $49.46 | $49.46 | $49.45 | $49.45 | $49.45 | 9,930 |
| 2024-05-07 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 6,846 |
| 2024-05-06 | $49.45 | $49.45 | $49.44 | $49.44 | $49.44 | 4,092 |
| 2024-05-03 | $49.40 | $49.42 | $49.40 | $49.42 | $49.42 | 8,633 |
| 2024-05-02 | $49.37 | $49.38 | $49.37 | $49.37 | $49.37 | 5,170 |
| 2024-05-01 | $49.34 | $49.36 | $49.34 | $49.35 | $49.35 | 10,064 |
| 2024-04-30 | $49.54 | $49.54 | $49.54 | $49.54 | $49.33 | 528 |
| 2024-04-29 | $49.53 | $49.54 | $49.53 | $49.54 | $49.33 | 6,656 |
| 2024-04-26 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 4,553 |
| 2024-04-25 | $49.49 | $49.51 | $49.49 | $49.50 | $49.50 | 8,688 |
| 2024-04-24 | $49.50 | $49.51 | $49.50 | $49.51 | $49.51 | 6,888 |
| 2024-04-23 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 3,984 |
| 2024-04-22 | $49.46 | $49.48 | $49.46 | $49.47 | $49.47 | 2,874 |
| 2024-04-19 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 4,936 |
| 2024-04-18 | $49.45 | $49.45 | $49.44 | $49.45 | $49.45 | 2,217 |
| 2024-04-17 | $49.45 | $49.46 | $49.44 | $49.44 | $49.44 | 4,612 |
| 2024-04-16 | $49.44 | $49.45 | $49.44 | $49.44 | $49.44 | 33,912 |
| 2024-04-15 | $49.44 | $49.45 | $49.44 | $49.45 | $49.45 | 3,132 |
| 2024-04-12 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 718 |
| 2024-04-11 | $49.41 | $49.41 | $49.40 | $49.41 | $49.41 | 20,183 |
| 2024-04-10 | $49.43 | $49.43 | $49.42 | $49.43 | $49.43 | 4,720 |
| 2024-04-09 | $49.46 | $49.46 | $49.45 | $49.46 | $49.46 | 3,578 |
| 2024-04-08 | $49.45 | $49.45 | $49.44 | $49.44 | $49.44 | 57,851 |
| 2024-04-05 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 3,227 |
| 2024-04-04 | $49.45 | $49.46 | $49.44 | $49.45 | $49.45 | 4,393 |
| 2024-04-03 | $49.43 | $49.44 | $49.43 | $49.44 | $49.44 | 699 |
| 2024-04-02 | $49.41 | $49.43 | $49.41 | $49.43 | $49.43 | 2,166 |
| 2024-04-01 | $49.43 | $49.44 | $49.42 | $49.43 | $49.43 | 6,744 |
| 2024-03-28 | $49.61 | $49.63 | $49.61 | $49.63 | $49.63 | 3,831 |
| 2024-03-27 | $49.61 | $49.63 | $49.61 | $49.62 | $49.62 | 11,547 |
| 2024-03-26 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 5,325 |
| 2024-03-25 | $49.60 | $49.61 | $49.59 | $49.61 | $49.61 | 9,130 |
| 2024-03-22 | $49.58 | $49.59 | $49.57 | $49.58 | $49.58 | 6,494 |
| 2024-03-21 | $49.56 | $49.57 | $49.56 | $49.57 | $49.57 | 2,621 |
| 2024-03-20 | $49.55 | $49.56 | $49.54 | $49.55 | $49.55 | 6,033 |
| 2024-03-19 | $49.52 | $49.54 | $49.52 | $49.54 | $49.54 | 3,557 |
| 2024-03-18 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 397 |
| 2024-03-15 | $49.50 | $49.50 | $49.49 | $49.50 | $49.50 | 3,016 |
| 2024-03-14 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 2,883 |
| 2024-03-13 | $49.51 | $49.52 | $49.51 | $49.52 | $49.52 | 1,135 |
| 2024-03-12 | $49.51 | $49.51 | $49.50 | $49.51 | $49.51 | 2,294 |
| 2024-03-11 | $49.52 | $49.52 | $49.51 | $49.52 | $49.52 | 8,683 |
| 2024-03-08 | $49.50 | $49.51 | $49.50 | $49.51 | $49.51 | 5,720 |
| 2024-03-07 | $49.48 | $49.49 | $49.48 | $49.48 | $49.48 | 4,267 |
| 2024-03-06 | $49.48 | $49.48 | $49.47 | $49.47 | $49.47 | 4,671 |
| 2024-03-05 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 3,143 |
| 2024-03-04 | $49.44 | $49.45 | $49.43 | $49.44 | $49.44 | 8,082 |
| 2024-03-01 | $49.42 | $49.43 | $49.42 | $49.43 | $49.43 | 1,423 |
| 2024-02-29 | $49.62 | $49.62 | $49.61 | $49.61 | $49.41 | 3,995 |
| 2024-02-28 | $49.59 | $49.60 | $49.59 | $49.60 | $49.40 | 10,478 |
| 2024-02-27 | $49.59 | $49.59 | $49.57 | $49.58 | $49.38 | 9,125 |
| 2024-02-26 | $49.58 | $49.58 | $49.57 | $49.57 | $49.37 | 2,261 |
| 2024-02-23 | $49.56 | $49.57 | $49.56 | $49.57 | $49.36 | 1,133 |
| 2024-02-22 | $49.55 | $49.55 | $49.54 | $49.55 | $49.34 | 5,257 |
| 2024-02-21 | $49.55 | $49.56 | $49.55 | $49.56 | $49.35 | 10,845 |
| 2024-02-20 | $49.56 | $49.57 | $49.55 | $49.56 | $49.56 | 4,798 |
| 2024-02-16 | $49.51 | $49.53 | $49.51 | $49.53 | $49.53 | 5,294 |
| 2024-02-15 | $49.53 | $49.53 | $49.52 | $49.52 | $49.52 | 12,176 |
| 2024-02-14 | $49.50 | $49.51 | $49.50 | $49.51 | $49.51 | 1,740 |
| 2024-02-13 | $49.51 | $49.51 | $49.50 | $49.51 | $49.51 | 2,373 |
| 2024-02-12 | $49.53 | $49.67 | $49.52 | $49.53 | $49.53 | 7,938 |
| 2024-02-09 | $49.50 | $49.51 | $49.50 | $49.51 | $49.51 | 4,441 |
| 2024-02-08 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 21 |
| 2024-02-07 | $49.52 | $49.52 | $49.50 | $49.50 | $49.50 | 11,909 |
| 2024-02-06 | $49.48 | $49.50 | $49.48 | $49.50 | $49.50 | 4,719 |
| 2024-02-05 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 410 |
| 2024-02-02 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 1,534 |
| 2024-02-01 | $49.51 | $49.52 | $49.51 | $49.52 | $49.52 | 11,887 |
| 2024-01-31 | $49.70 | $49.70 | $49.69 | $49.69 | $49.69 | 5,468 |
| 2024-01-30 | $49.67 | $49.67 | $49.66 | $49.67 | $49.67 | 1,626 |
| 2024-01-29 | $49.66 | $49.67 | $49.66 | $49.67 | $49.67 | 2,298 |
| 2024-01-26 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 3,496 |
| 2024-01-25 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 4,587 |
| 2024-01-24 | $49.61 | $49.61 | $49.60 | $49.60 | $49.60 | 490 |
| 2024-01-23 | $49.60 | $49.60 | $49.59 | $49.60 | $49.60 | 9,542 |
| 2024-01-22 | $49.59 | $49.60 | $49.59 | $49.60 | $49.60 | 17,862 |
| 2024-01-19 | $49.56 | $49.58 | $49.56 | $49.57 | $49.57 | 12,741 |
| 2024-01-18 | $49.58 | $49.58 | $49.56 | $49.57 | $49.57 | 11,346 |
| 2024-01-17 | $49.58 | $49.58 | $49.56 | $49.58 | $49.58 | 7,221 |
| 2024-01-16 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 10,626 |
| 2024-01-12 | $49.58 | $49.59 | $49.56 | $49.58 | $49.58 | 34,067 |
| 2024-01-11 | $49.52 | $49.54 | $49.52 | $49.54 | $49.54 | 65,903 |
| 2024-01-10 | $49.51 | $49.52 | $49.51 | $49.52 | $49.52 | 12,936 |
| 2024-01-09 | $49.48 | $49.50 | $49.48 | $49.50 | $49.50 | 8,557 |
| 2024-01-08 | $49.48 | $49.49 | $49.48 | $49.49 | $49.49 | 7,663 |
| 2024-01-05 | $49.44 | $49.46 | $49.44 | $49.46 | $49.46 | 5,442 |
| 2024-01-04 | $49.44 | $49.45 | $49.44 | $49.45 | $49.45 | 5,281 |
| 2024-01-03 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 17,994 |
| 2024-01-02 | $49.47 | $49.48 | $49.46 | $49.47 | $49.47 | 9,542 |
| 2023-12-29 | $49.45 | $49.46 | $49.45 | $49.46 | $49.46 | 11,182 |
| 2023-12-28 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 7,111 |
| 2023-12-27 | $49.42 | $49.43 | $49.42 | $49.43 | $49.43 | 2,127 |
| 2023-12-26 | $49.55 | $49.55 | $49.54 | $49.55 | $49.41 | 12,312 |
| 2023-12-22 | $49.52 | $49.53 | $49.51 | $49.52 | $49.38 | 6,230 |
| 2023-12-21 | $49.52 | $49.53 | $49.51 | $49.52 | $49.38 | 19,444 |
| 2023-12-20 | $49.50 | $49.51 | $49.49 | $49.51 | $49.36 | 31,446 |
| 2023-12-19 | $49.49 | $49.50 | $49.48 | $49.49 | $49.35 | 5,547 |
| 2023-12-18 | $49.48 | $49.54 | $49.47 | $49.49 | $49.35 | 807,348 |
| 2023-12-15 | $49.46 | $49.46 | $49.46 | $49.46 | $49.32 | 65 |
| 2023-12-14 | $49.44 | $49.46 | $49.44 | $49.46 | $49.31 | 9,067 |
| 2023-12-13 | $49.35 | $49.38 | $49.35 | $49.38 | $49.23 | 10,729 |
| 2023-12-12 | $49.30 | $49.30 | $49.30 | $49.30 | $49.16 | 52 |
| 2023-12-11 | $49.29 | $49.30 | $49.29 | $49.30 | $49.15 | 3,095 |
| 2023-12-08 | $49.30 | $49.31 | $49.30 | $49.30 | $49.15 | 229 |
| 2023-12-07 | $49.32 | $49.32 | $49.32 | $49.32 | $49.17 | 202 |
| 2023-12-06 | $49.30 | $49.31 | $49.30 | $49.31 | $49.16 | 501 |
| 2023-12-05 | $49.29 | $49.29 | $49.29 | $49.29 | $49.15 | 909 |
| 2023-12-04 | $49.28 | $49.28 | $49.27 | $49.27 | $49.13 | 1,207 |
| 2023-12-01 | $49.25 | $49.26 | $49.25 | $49.26 | $49.11 | 1,002 |
| 2023-11-30 | $49.41 | $49.41 | $49.41 | $49.41 | $49.08 | 5 |
| 2023-11-29 | $49.40 | $49.40 | $49.40 | $49.40 | $49.07 | 227 |
| 2023-11-28 | $49.37 | $49.37 | $49.37 | $49.37 | $49.04 | 1 |
| 2023-11-27 | $49.33 | $49.33 | $49.33 | $49.33 | $49.00 | 1,507 |
| 2023-11-24 | $49.29 | $49.29 | $49.29 | $49.29 | $48.96 | 369 |
| 2023-11-22 | $49.29 | $49.29 | $49.29 | $49.29 | $48.96 | 674 |
| 2023-11-21 | $49.28 | $49.28 | $49.28 | $49.28 | $48.95 | 1 |
| 2023-11-20 | $49.26 | $49.26 | $49.26 | $49.26 | $48.93 | 1 |
| 2023-11-17 | $49.24 | $49.24 | $49.24 | $49.24 | $48.91 | 280 |
| 2023-11-16 | $49.24 | $49.24 | $49.24 | $49.24 | $48.91 | 8 |
| 2023-11-15 | $49.22 | $49.22 | $49.22 | $49.22 | $48.90 | 740 |
| 2023-11-14 | $49.20 | $49.21 | $49.19 | $49.21 | $48.88 | 7,321 |
| 2023-11-13 | $49.14 | $49.15 | $49.14 | $49.15 | $48.82 | 506 |
| 2023-11-10 | $49.12 | $49.12 | $49.12 | $49.12 | $48.79 | 1,804 |
| 2023-11-09 | $49.12 | $49.12 | $49.12 | $49.12 | $48.79 | 4 |
| 2023-11-08 | $49.13 | $49.13 | $49.13 | $49.13 | $48.80 | 40 |
| 2023-11-07 | $49.13 | $49.13 | $49.13 | $49.13 | $48.80 | 7 |
| 2023-11-06 | $49.13 | $49.13 | $49.12 | $49.12 | $48.79 | 2,754 |
| 2023-11-03 | $49.10 | $49.12 | $49.10 | $49.11 | $48.79 | 8,410 |
| 2023-11-02 | $49.06 | $49.07 | $49.05 | $49.06 | $48.73 | 9,124 |
| 2023-11-01 | $49.02 | $49.04 | $49.02 | $49.04 | $48.71 | 1,285 |
| 2023-10-31 | $49.22 | $49.22 | $49.22 | $49.22 | $48.69 | 188 |
| 2023-10-30 | $49.21 | $49.22 | $49.21 | $49.22 | $48.69 | 4,312 |
| 2023-10-27 | $49.21 | $49.21 | $49.20 | $49.21 | $49.21 | 1,741 |
| 2023-10-26 | $49.18 | $49.19 | $49.18 | $49.19 | $49.19 | 10,490 |
| 2023-10-25 | $49.17 | $49.17 | $49.16 | $49.16 | $49.16 | 121 |
| 2023-10-24 | $49.16 | $49.17 | $49.16 | $49.17 | $49.17 | 3,796 |
| 2023-10-23 | $49.15 | $49.16 | $49.15 | $49.16 | $49.16 | 1,026 |
| 2023-10-20 | $49.12 | $49.13 | $49.12 | $49.13 | $49.13 | 3,811 |
| 2023-10-19 | $49.09 | $49.11 | $49.09 | $49.11 | $49.11 | 6,131 |
| 2023-10-18 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 1,350 |
| 2023-10-17 | $49.10 | $49.10 | $49.09 | $49.10 | $49.10 | 516 |
| 2023-10-16 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 42 |
| 2023-10-13 | $49.12 | $49.12 | $49.11 | $49.11 | $49.11 | 6,636 |
| 2023-10-12 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 222 |
| 2023-10-11 | $49.10 | $49.11 | $49.10 | $49.11 | $49.11 | 2,528 |
| 2023-10-10 | $49.13 | $49.13 | $49.11 | $49.11 | $49.11 | 2,439 |
| 2023-10-09 | $49.11 | $49.12 | $49.11 | $49.12 | $49.12 | 254 |
| 2023-10-06 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 13 |
| 2023-10-05 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 102 |
| 2023-10-04 | $49.02 | $49.04 | $49.02 | $49.04 | $49.04 | 7,487 |
| 2023-10-03 | $49.03 | $49.03 | $49.01 | $49.01 | $49.01 | 5,100 |
| 2023-10-02 | $49.03 | $49.03 | $49.02 | $49.02 | $49.02 | 7,819 |
| 2023-09-29 | $49.22 | $49.22 | $49.21 | $49.21 | $49.02 | 4,121 |
| 2023-09-28 | $49.18 | $49.21 | $49.18 | $49.20 | $49.01 | 5,232 |
| 2023-09-27 | $49.19 | $49.19 | $49.17 | $49.18 | $48.99 | 10,916 |
| 2023-09-26 | $49.19 | $49.19 | $49.18 | $49.18 | $48.99 | 1,738 |
| 2023-09-25 | $49.20 | $49.20 | $49.19 | $49.19 | $49.00 | 10,131 |
| 2023-09-22 | $49.17 | $49.18 | $49.17 | $49.18 | $48.99 | 1,717 |
| 2023-09-21 | $49.16 | $49.17 | $49.16 | $49.17 | $48.98 | 459 |
| 2023-09-20 | $49.15 | $49.15 | $49.15 | $49.15 | $48.96 | 3 |
| 2023-09-19 | $49.16 | $49.16 | $49.16 | $49.16 | $48.97 | 1,325 |
| 2023-09-18 | $49.15 | $49.15 | $49.15 | $49.15 | $48.96 | 8,917 |
| 2023-09-15 | $49.14 | $49.14 | $49.14 | $49.14 | $48.95 | 73 |
| 2023-09-14 | $49.14 | $49.14 | $49.13 | $49.13 | $48.94 | 12,825 |
| 2023-09-13 | $49.12 | $49.13 | $49.12 | $49.13 | $48.94 | 6,455 |
| 2023-09-12 | $49.11 | $49.12 | $49.11 | $49.12 | $48.93 | 1,203 |
| 2023-09-11 | $49.12 | $49.12 | $49.12 | $49.12 | $48.93 | 11 |
| 2023-09-08 | $49.10 | $49.10 | $49.10 | $49.10 | $48.91 | 1,401 |
| 2023-09-07 | $49.07 | $49.08 | $49.07 | $49.08 | $48.89 | 2,022 |
| 2023-09-06 | $49.08 | $49.09 | $49.06 | $49.07 | $48.88 | 8,656 |
| 2023-09-05 | $49.07 | $49.07 | $49.07 | $49.07 | $48.88 | 909 |
| 2023-09-01 | $49.10 | $49.10 | $49.09 | $49.09 | $49.09 | 945 |
| 2023-08-31 | $49.26 | $49.28 | $49.26 | $49.28 | $49.08 | 4,859 |
| 2023-08-30 | $49.26 | $49.26 | $49.25 | $49.25 | $49.05 | 218 |
| 2023-08-29 | $49.23 | $49.24 | $49.23 | $49.24 | $49.04 | 1,570 |
| 2023-08-28 | $49.18 | $49.20 | $49.18 | $49.20 | $49.00 | 633 |
| 2023-08-25 | $49.17 | $49.18 | $49.17 | $49.18 | $48.98 | 1,428 |
| 2023-08-24 | $49.18 | $49.18 | $49.17 | $49.18 | $48.98 | 1,485 |
| 2023-08-23 | $49.16 | $49.17 | $49.16 | $49.17 | $48.97 | 1,551 |
| 2023-08-22 | $49.14 | $49.14 | $49.14 | $49.14 | $48.94 | 31 |
| 2023-08-21 | $49.14 | $49.14 | $49.14 | $49.14 | $48.94 | 825 |
| 2023-08-18 | $49.14 | $49.14 | $49.14 | $49.14 | $48.94 | 0 |
| 2023-08-17 | $49.13 | $49.13 | $49.13 | $49.13 | $48.93 | 3 |
| 2023-08-16 | $49.13 | $49.13 | $49.11 | $49.11 | $48.91 | 4,580 |
| 2023-08-15 | $49.12 | $49.12 | $49.12 | $49.12 | $48.92 | 2,815 |
| 2023-08-14 | $49.11 | $49.11 | $49.10 | $49.10 | $48.90 | 3,556 |
| 2023-08-11 | $49.11 | $49.12 | $49.10 | $49.11 | $48.91 | 3,402 |
| 2023-08-10 | $49.11 | $49.13 | $49.11 | $49.11 | $48.91 | 5,269 |
| 2023-08-09 | $49.11 | $49.11 | $49.10 | $49.10 | $48.90 | 2,188 |
| 2023-08-08 | $49.10 | $49.11 | $49.10 | $49.11 | $48.91 | 666 |
| 2023-08-07 | $49.09 | $49.10 | $49.08 | $49.10 | $48.90 | 6,052 |
| 2023-08-04 | $49.07 | $49.09 | $49.07 | $49.09 | $49.09 | 2,469 |
| 2023-08-03 | $49.05 | $49.06 | $49.05 | $49.06 | $49.06 | 306 |
| 2023-08-02 | $49.05 | $49.07 | $49.05 | $49.06 | $49.06 | 10,930 |
| 2023-08-01 | $49.06 | $49.06 | $49.05 | $49.06 | $49.06 | 5,237 |
| 2023-07-31 | $49.25 | $49.25 | $49.24 | $49.24 | $49.05 | 5,130 |
| 2023-07-28 | $49.22 | $49.22 | $49.22 | $49.22 | $49.02 | 8 |
| 2023-07-27 | $49.20 | $49.20 | $49.19 | $49.19 | $49.19 | 10,067 |
| 2023-07-26 | $49.18 | $49.20 | $49.18 | $49.20 | $49.20 | 3,425 |
| 2023-07-25 | $49.16 | $49.17 | $49.16 | $49.17 | $49.17 | 5,944 |
| 2023-07-24 | $49.17 | $49.17 | $49.16 | $49.16 | $49.16 | 563 |
| 2023-07-21 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 1,324 |
| 2023-07-20 | $49.14 | $49.14 | $49.13 | $49.14 | $49.14 | 9,891 |
| 2023-07-19 | $49.16 | $49.16 | $49.15 | $49.15 | $49.15 | 1,050 |
| 2023-07-18 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 411 |
| 2023-07-17 | $49.13 | $49.14 | $49.13 | $49.14 | $49.14 | 3,778 |
| 2023-07-14 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 3,598 |
| 2023-07-13 | $49.11 | $49.12 | $49.11 | $49.12 | $49.12 | 13,419 |
| 2023-07-12 | $49.10 | $49.10 | $49.09 | $49.10 | $49.10 | 2,413 |
| 2023-07-11 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 2,479 |
| 2023-07-10 | $49.04 | $49.04 | $49.03 | $49.04 | $49.04 | 7,347 |
| 2023-07-07 | $49.02 | $49.03 | $49.02 | $49.02 | $49.02 | 3,186 |
| 2023-07-06 | $48.98 | $49.00 | $48.98 | $49.00 | $49.00 | 754 |
| 2023-07-05 | $49.00 | $49.00 | $48.99 | $49.00 | $49.00 | 1,155 |
| 2023-07-03 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 58 |
| 2023-06-30 | $49.15 | $49.16 | $49.15 | $49.16 | $48.97 | 1,177 |
| 2023-06-29 | $49.14 | $49.14 | $49.14 | $49.14 | $48.95 | 1,495 |
| 2023-06-28 | $49.16 | $49.17 | $49.16 | $49.17 | $48.98 | 1,000 |
| 2023-06-27 | $49.17 | $49.17 | $49.14 | $49.15 | $48.96 | 10,433 |
| 2023-06-26 | $49.16 | $49.17 | $49.16 | $49.17 | $48.98 | 5,101 |
| 2023-06-23 | $49.14 | $49.14 | $49.13 | $49.14 | $48.95 | 2,711 |
| 2023-06-22 | $49.12 | $49.12 | $49.11 | $49.11 | $48.92 | 602 |
| 2023-06-21 | $49.11 | $49.12 | $49.11 | $49.12 | $48.93 | 4,886 |
| 2023-06-20 | $49.09 | $49.10 | $49.09 | $49.10 | $48.91 | 1,742 |
| 2023-06-16 | $49.07 | $49.08 | $49.06 | $49.08 | $48.89 | 2,227 |
| 2023-06-15 | $49.07 | $49.08 | $49.06 | $49.08 | $48.89 | 2,465 |
| 2023-06-14 | $49.04 | $49.05 | $49.04 | $49.05 | $48.86 | 4,789 |
| 2023-06-13 | $49.06 | $49.06 | $49.03 | $49.04 | $48.85 | 1,747 |
| 2023-06-12 | $49.04 | $49.05 | $49.04 | $49.05 | $48.86 | 5,087 |
| 2023-06-09 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 862 |
| 2023-06-08 | $49.03 | $49.03 | $49.02 | $49.03 | $49.03 | 2,347 |
| 2023-06-07 | $49.01 | $49.01 | $49.00 | $49.01 | $49.01 | 2,372 |
| 2023-06-06 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 86 |
| 2023-06-05 | $48.97 | $49.00 | $48.97 | $49.00 | $49.00 | 3,300 |
| 2023-06-02 | $48.98 | $48.98 | $48.96 | $48.97 | $48.97 | 4,284 |
| 2023-06-01 | $48.98 | $48.99 | $48.98 | $48.99 | $48.99 | 3,150 |
| 2023-05-31 | $49.17 | $49.17 | $49.15 | $49.17 | $48.97 | 13,235 |
| 2023-05-30 | $49.09 | $49.12 | $49.09 | $49.12 | $48.92 | 461 |
| 2023-05-26 | $49.07 | $49.08 | $49.06 | $49.07 | $48.87 | 7,448 |
| 2023-05-25 | $48.94 | $49.07 | $48.94 | $49.04 | $48.84 | 12,295 |
| 2023-05-24 | $49.09 | $49.09 | $49.07 | $49.08 | $48.88 | 4,812 |
| 2023-05-23 | $49.07 | $49.08 | $49.07 | $49.08 | $48.88 | 3,829 |
| 2023-05-22 | $49.08 | $49.09 | $49.07 | $49.07 | $48.87 | 9,952 |
| 2023-05-19 | $49.04 | $49.07 | $49.04 | $49.06 | $48.86 | 7,669 |
| 2023-05-18 | $49.05 | $49.06 | $49.04 | $49.05 | $48.85 | 3,776 |
| 2023-05-17 | $49.06 | $49.06 | $49.05 | $49.06 | $48.86 | 995 |
| 2023-05-16 | $49.07 | $49.07 | $49.07 | $49.07 | $48.87 | 3,073 |
| 2023-05-15 | $49.08 | $49.09 | $49.08 | $49.09 | $48.89 | 2,012 |
| 2023-05-12 | $49.08 | $49.08 | $49.06 | $49.07 | $49.07 | 2,514 |
| 2023-05-11 | $49.07 | $49.07 | $49.06 | $49.07 | $49.07 | 2,612 |
| 2023-05-10 | $49.05 | $49.06 | $49.05 | $49.06 | $49.06 | 2,015 |
| 2023-05-09 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 107 |
| 2023-05-08 | $49.03 | $49.04 | $49.03 | $49.03 | $49.03 | 6,429 |
| 2023-05-05 | $49.03 | $49.04 | $49.02 | $49.03 | $49.03 | 4,669 |
| 2023-05-04 | $49.04 | $49.06 | $49.04 | $49.05 | $49.05 | 5,583 |
| 2023-05-03 | $49.02 | $49.04 | $49.02 | $49.04 | $49.04 | 5,640 |
| 2023-05-02 | $49.00 | $49.02 | $49.00 | $49.02 | $49.02 | 6,965 |
| 2023-05-01 | $48.98 | $48.98 | $48.97 | $48.98 | $48.98 | 3,337 |
| 2023-04-28 | $49.14 | $49.14 | $49.13 | $49.14 | $48.99 | 3,412 |
| 2023-04-27 | $49.11 | $49.11 | $49.10 | $49.11 | $48.95 | 4,958 |
| 2023-04-26 | $49.13 | $49.13 | $49.12 | $49.13 | $48.98 | 2,914 |
| 2023-04-25 | $49.11 | $49.14 | $49.11 | $49.14 | $48.99 | 10,836 |
| 2023-04-24 | $49.09 | $49.10 | $49.09 | $49.10 | $48.95 | 6,547 |
| 2023-04-21 | $49.09 | $49.09 | $49.07 | $49.07 | $48.91 | 2,319 |
| 2023-04-20 | $49.06 | $49.06 | $49.05 | $49.06 | $48.90 | 7,589 |
| 2023-04-19 | $49.03 | $49.03 | $49.03 | $49.03 | $48.87 | 1,422 |
| 2023-04-18 | $49.02 | $49.02 | $49.02 | $49.02 | $48.86 | 1,742 |
| 2023-04-17 | $49.02 | $49.02 | $49.02 | $49.02 | $48.86 | 1,853 |
| 2023-04-14 | $49.02 | $49.02 | $49.01 | $49.02 | $48.86 | 1,407 |
| 2023-04-13 | $49.02 | $49.03 | $49.01 | $49.02 | $48.86 | 8,157 |
| 2023-04-12 | $49.01 | $49.01 | $48.99 | $49.00 | $48.84 | 3,529 |
| 2023-04-11 | $48.97 | $48.97 | $48.96 | $48.97 | $48.81 | 1,771 |
| 2023-04-10 | $48.96 | $48.97 | $48.96 | $48.97 | $48.81 | 3,203 |
| 2023-04-06 | $48.99 | $48.99 | $48.97 | $48.97 | $48.82 | 3,501 |
| 2023-04-05 | $48.99 | $49.00 | $48.98 | $48.98 | $48.82 | 2,882 |
| 2023-04-04 | $48.96 | $48.96 | $48.96 | $48.96 | $48.80 | 36 |
| 2023-04-03 | $48.88 | $48.90 | $48.88 | $48.90 | $48.75 | 2,943 |
| 2023-03-31 | $49.02 | $49.03 | $49.02 | $49.03 | $48.70 | 5,054 |
| 2023-03-30 | $48.99 | $49.00 | $48.99 | $49.00 | $48.67 | 2,229 |
| 2023-03-29 | $49.01 | $49.02 | $49.00 | $49.00 | $48.67 | 5,480 |
| 2023-03-28 | $49.00 | $49.00 | $49.00 | $49.00 | $48.67 | 1,281 |
| 2023-03-27 | $49.03 | $49.03 | $49.01 | $49.02 | $48.69 | 1,543 |
| 2023-03-24 | $49.06 | $49.06 | $49.04 | $49.04 | $49.04 | 1,587 |
| 2023-03-23 | $49.01 | $49.03 | $49.01 | $49.03 | $49.03 | 4,018 |
| 2023-03-22 | $48.92 | $48.97 | $48.92 | $48.96 | $48.96 | 6,512 |
| 2023-03-21 | $48.92 | $48.94 | $48.92 | $48.93 | $48.93 | 2,733 |
| 2023-03-20 | $49.00 | $49.00 | $48.99 | $48.99 | $48.99 | 522 |
| 2023-03-17 | $48.97 | $49.01 | $48.96 | $49.00 | $49.00 | 27,753 |
| 2023-03-16 | $49.03 | $49.03 | $48.99 | $48.99 | $48.99 | 675 |
| 2023-03-15 | $49.08 | $49.09 | $49.06 | $49.07 | $49.07 | 1,219 |
| 2023-03-14 | $49.03 | $49.05 | $49.03 | $49.04 | $49.04 | 4,212 |
| 2023-03-13 | $49.11 | $49.14 | $49.09 | $49.10 | $49.10 | 7,031 |
| 2023-03-10 | $49.02 | $49.03 | $49.01 | $49.03 | $49.03 | 1,634 |
| 2023-03-09 | $48.95 | $48.97 | $48.95 | $48.97 | $48.97 | 1,443 |
| 2023-03-08 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 24,408 |
| 2023-03-07 | $48.94 | $48.95 | $48.94 | $48.95 | $48.95 | 1,490 |
| 2023-03-06 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 433 |
| 2023-03-03 | $48.93 | $48.94 | $48.93 | $48.94 | $48.94 | 117 |
| 2023-03-02 | $48.91 | $48.92 | $48.91 | $48.92 | $48.92 | 2,244 |
| 2023-03-01 | $48.91 | $48.92 | $48.91 | $48.92 | $48.92 | 1,032 |
| 2023-02-28 | $49.08 | $49.08 | $49.08 | $49.08 | $48.92 | 30,648 |
| 2023-02-27 | $49.07 | $49.08 | $49.07 | $49.08 | $48.92 | 1,848 |
| 2023-02-24 | $49.05 | $49.06 | $49.05 | $49.06 | $48.90 | 217 |
| 2023-02-23 | $49.06 | $49.07 | $49.05 | $49.07 | $48.91 | 4,051 |
| 2023-02-22 | $49.05 | $49.05 | $49.05 | $49.05 | $48.89 | 101 |
| 2023-02-21 | $49.05 | $49.05 | $49.05 | $49.05 | $48.89 | 4,965 |
| 2023-02-17 | $49.05 | $49.07 | $49.05 | $49.07 | $48.91 | 2,191 |
| 2023-02-16 | $49.03 | $49.04 | $49.03 | $49.04 | $48.88 | 206 |
| 2023-02-15 | $49.03 | $49.03 | $49.03 | $49.03 | $48.87 | 4 |
| 2023-02-14 | $49.03 | $49.04 | $49.03 | $49.03 | $48.87 | 2,004 |
| 2023-02-13 | $49.03 | $49.04 | $49.03 | $49.04 | $48.88 | 501 |
| 2023-02-10 | $49.03 | $49.03 | $49.03 | $49.03 | $48.87 | 200 |
| 2023-02-09 | $49.03 | $49.03 | $49.03 | $49.03 | $48.88 | 36 |
| 2023-02-08 | $49.03 | $49.03 | $49.03 | $49.03 | $48.87 | 10 |
| 2023-02-07 | $49.00 | $49.02 | $49.00 | $49.01 | $48.86 | 5,929 |
| 2023-02-06 | $49.00 | $49.00 | $49.00 | $49.00 | $48.84 | 25 |
| 2023-02-03 | $49.04 | $49.04 | $49.02 | $49.03 | $48.87 | 16,993 |
| 2023-02-02 | $49.04 | $49.04 | $49.04 | $49.04 | $48.88 | 13,724 |
| 2023-02-01 | $49.01 | $49.03 | $49.00 | $49.02 | $48.86 | 6,110 |
| 2023-01-31 | $49.14 | $49.14 | $49.13 | $49.14 | $48.83 | 4,190 |
| 2023-01-30 | $49.13 | $49.13 | $49.12 | $49.13 | $48.83 | 3,285 |
| 2023-01-27 | $49.11 | $49.11 | $49.11 | $49.11 | $48.80 | 2,310 |
| 2023-01-26 | $49.11 | $49.11 | $49.10 | $49.10 | $48.79 | 2,310 |
| 2023-01-25 | $49.10 | $49.10 | $49.10 | $49.10 | $48.79 | 236 |
| 2023-01-24 | $49.07 | $49.08 | $49.07 | $49.08 | $48.77 | 185 |
| 2023-01-23 | $49.07 | $49.08 | $49.07 | $49.08 | $48.77 | 104 |
| 2023-01-20 | $49.07 | $49.08 | $49.07 | $49.08 | $48.77 | 607 |
| 2023-01-19 | $49.06 | $49.06 | $49.06 | $49.06 | $48.76 | 1,662 |
| 2023-01-18 | $49.06 | $49.06 | $49.05 | $49.06 | $48.76 | 780 |
| 2023-01-17 | $49.03 | $49.03 | $49.03 | $49.03 | $48.73 | 68 |
| 2023-01-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.70 | 87 |
| 2023-01-12 | $48.99 | $48.99 | $48.99 | $48.99 | $48.69 | 4 |
| 2023-01-11 | $48.95 | $48.95 | $48.95 | $48.95 | $48.65 | 2 |
| 2023-01-10 | $48.92 | $48.99 | $48.92 | $48.93 | $48.63 | 4,005 |
| 2023-01-09 | $48.91 | $48.92 | $48.91 | $48.92 | $48.62 | 790 |
| 2023-01-06 | $48.90 | $48.91 | $48.90 | $48.91 | $48.61 | 5,344 |
| 2023-01-05 | $48.85 | $48.85 | $48.85 | $48.85 | $48.55 | 218 |
| 2023-01-04 | $48.87 | $48.87 | $48.87 | $48.87 | $48.57 | 1,189 |
| 2023-01-03 | $48.84 | $48.84 | $48.82 | $48.84 | $48.54 | 7,835 |
| 2022-12-30 | $48.84 | $48.84 | $48.83 | $48.84 | $48.54 | 490 |
| 2022-12-29 | $48.84 | $48.85 | $48.84 | $48.85 | $48.55 | 164 |
| 2022-12-28 | $48.81 | $48.81 | $48.81 | $48.81 | $48.51 | 3,303 |
| 2022-12-27 | $48.97 | $48.97 | $48.96 | $48.96 | $48.50 | 3,303 |
| 2022-12-23 | $48.97 | $48.98 | $48.97 | $48.98 | $48.52 | 101 |
| 2022-12-22 | $48.97 | $48.97 | $48.96 | $48.96 | $48.50 | 125 |
| 2022-12-21 | $48.95 | $48.95 | $48.95 | $48.95 | $48.49 | 230 |
| 2022-12-20 | $48.94 | $48.94 | $48.94 | $48.94 | $48.48 | 2,043 |
| 2022-12-19 | $48.92 | $48.92 | $48.92 | $48.92 | $48.46 | 5 |
| 2022-12-16 | $48.91 | $48.93 | $48.91 | $48.93 | $48.47 | 644 |
| 2022-12-15 | $48.90 | $48.90 | $48.90 | $48.90 | $48.44 | 4 |
| 2022-12-14 | $48.91 | $48.92 | $48.88 | $48.90 | $48.44 | 4,979 |
| 2022-12-13 | $48.92 | $48.94 | $48.90 | $48.90 | $48.44 | 2,739 |
| 2022-12-12 | $48.84 | $48.84 | $48.83 | $48.83 | $48.37 | 595 |
| 2022-12-09 | $48.85 | $48.85 | $48.84 | $48.84 | $48.38 | 1,199 |
| 2022-12-08 | $48.84 | $48.84 | $48.84 | $48.84 | $48.38 | 5 |
| 2022-12-07 | $48.84 | $48.84 | $48.84 | $48.84 | $48.38 | 901 |
| 2022-12-06 | $48.81 | $48.82 | $48.81 | $48.81 | $48.35 | 3,016 |
| 2022-12-05 | $48.78 | $48.78 | $48.78 | $48.78 | $48.33 | 20 |
| 2022-12-02 | $48.79 | $48.82 | $48.79 | $48.82 | $48.82 | 202 |
| 2022-12-01 | $48.80 | $48.82 | $48.80 | $48.82 | $48.82 | 1,125 |
| 2022-11-30 | $48.90 | $48.93 | $48.90 | $48.93 | $48.78 | 439 |
| 2022-11-29 | $48.89 | $48.89 | $48.89 | $48.89 | $48.74 | 388 |
| 2022-11-28 | $48.87 | $48.88 | $48.87 | $48.88 | $48.73 | 2,796 |
| 2022-11-25 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 559 |
| 2022-11-23 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 559 |
| 2022-11-22 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 841 |
| 2022-11-21 | $48.81 | $48.82 | $48.81 | $48.81 | $48.81 | 1,556 |
| 2022-11-18 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 98 |
| 2022-11-17 | $48.80 | $48.81 | $48.80 | $48.81 | $48.81 | 1,749 |
| 2022-11-16 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 255 |
| 2022-11-15 | $48.82 | $48.82 | $48.81 | $48.81 | $48.81 | 7,738 |
| 2022-11-14 | $48.76 | $48.78 | $48.76 | $48.78 | $48.78 | 833 |
| 2022-11-11 | $48.79 | $48.80 | $48.79 | $48.80 | $48.80 | 5,771 |
| 2022-11-10 | $48.78 | $48.81 | $48.78 | $48.81 | $48.81 | 3,972 |
| 2022-11-09 | $48.70 | $48.72 | $48.70 | $48.72 | $48.72 | 16,572 |
| 2022-11-08 | $48.68 | $48.69 | $48.67 | $48.69 | $48.69 | 762 |
| 2022-11-07 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 106 |
| 2022-11-04 | $48.64 | $48.66 | $48.64 | $48.66 | $48.66 | 995 |
| 2022-11-03 | $48.63 | $48.64 | $48.63 | $48.64 | $48.64 | 538 |
| 2022-11-02 | $48.66 | $48.68 | $48.63 | $48.63 | $48.63 | 7,200 |
| 2022-11-01 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 2 |
| 2022-10-31 | $48.76 | $48.76 | $48.76 | $48.76 | $48.64 | 1,149 |
| 2022-10-28 | $48.78 | $48.79 | $48.78 | $48.79 | $48.67 | 6,251 |
| 2022-10-27 | $48.80 | $48.81 | $48.80 | $48.81 | $48.69 | 2,077 |
| 2022-10-26 | $48.78 | $48.79 | $48.78 | $48.78 | $48.66 | 5,267 |
| 2022-10-25 | $48.78 | $48.78 | $48.77 | $48.78 | $48.66 | 510 |
| 2022-10-24 | $48.75 | $48.75 | $48.75 | $48.75 | $48.63 | 1 |
| 2022-10-21 | $48.75 | $48.75 | $48.75 | $48.75 | $48.63 | 2 |
| 2022-10-20 | $48.71 | $48.71 | $48.71 | $48.71 | $48.59 | 4 |
| 2022-10-19 | $48.73 | $48.73 | $48.73 | $48.73 | $48.61 | 744 |
| 2022-10-18 | $48.75 | $48.75 | $48.72 | $48.72 | $48.60 | 97,766 |
| 2022-10-17 | $48.75 | $48.75 | $48.75 | $48.75 | $48.63 | 1,708 |
| 2022-10-14 | $48.73 | $48.73 | $48.72 | $48.73 | $48.61 | 2,509 |
| 2022-10-13 | $48.71 | $48.74 | $48.71 | $48.73 | $48.61 | 12,813 |
| 2022-10-12 | $48.77 | $48.78 | $48.76 | $48.78 | $48.66 | 4,089 |
| 2022-10-11 | $48.77 | $48.78 | $48.76 | $48.77 | $48.65 | 7,385 |
| 2022-10-10 | $48.79 | $48.79 | $48.76 | $48.76 | $48.64 | 4,235 |
| 2022-10-07 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 313 |
| 2022-10-06 | $48.82 | $48.82 | $48.80 | $48.80 | $48.80 | 6,575 |
| 2022-10-05 | $48.79 | $48.82 | $48.79 | $48.82 | $48.82 | 2,908 |
| 2022-10-04 | $48.81 | $48.81 | $48.80 | $48.80 | $48.80 | 447 |
| 2022-10-03 | $48.79 | $48.81 | $48.79 | $48.79 | $48.79 | 3,465 |
| 2022-09-30 | $48.86 | $48.86 | $48.84 | $48.85 | $48.75 | 16,668 |
| 2022-09-29 | $48.84 | $48.90 | $48.84 | $48.87 | $48.77 | 62,056 |
| 2022-09-28 | $48.87 | $48.89 | $48.87 | $48.89 | $48.79 | 10,527 |
| 2022-09-27 | $48.84 | $48.84 | $48.82 | $48.83 | $48.73 | 34,573 |
| 2022-09-26 | $48.85 | $48.85 | $48.82 | $48.84 | $48.74 | 6,766 |
| 2022-09-23 | $48.87 | $48.88 | $48.86 | $48.86 | $48.86 | 3,079 |
| 2022-09-22 | $48.89 | $48.90 | $48.88 | $48.89 | $48.89 | 3,447 |
| 2022-09-21 | $48.91 | $48.91 | $48.88 | $48.90 | $48.90 | 3,727 |
| 2022-09-20 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 963 |
| 2022-09-19 | $48.91 | $48.92 | $48.90 | $48.90 | $48.90 | 5,085 |
| 2022-09-16 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 3 |
| 2022-09-15 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 603 |
| 2022-09-14 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 3,180 |
| 2022-09-13 | $48.93 | $48.93 | $48.91 | $48.92 | $48.92 | 5,980 |
| 2022-09-12 | $48.97 | $48.97 | $48.96 | $48.96 | $48.96 | 2,126 |
| 2022-09-09 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 8 |
| 2022-09-08 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 3 |
| 2022-09-07 | $48.95 | $48.97 | $48.95 | $48.97 | $48.97 | 1,225 |
| 2022-09-06 | $48.95 | $48.95 | $48.94 | $48.94 | $48.94 | 1,180 |
| 2022-09-02 | $48.96 | $49.00 | $48.96 | $48.96 | $48.96 | 2,700 |
| 2022-09-01 | $48.92 | $48.93 | $48.92 | $48.93 | $48.93 | 2,186 |
| 2022-08-31 | $49.04 | $49.04 | $49.03 | $49.03 | $48.93 | 941 |
| 2022-08-30 | $49.02 | $49.03 | $49.02 | $49.03 | $48.93 | 301 |
| 2022-08-29 | $49.03 | $49.03 | $49.03 | $49.03 | $48.93 | 318 |
| 2022-08-26 | $49.03 | $49.04 | $49.03 | $49.04 | $48.94 | 348 |
| 2022-08-25 | $49.03 | $49.03 | $49.03 | $49.03 | $48.93 | 200 |
| 2022-08-24 | $49.03 | $49.03 | $49.03 | $49.03 | $48.93 | 102 |
| 2022-08-23 | $49.04 | $49.04 | $49.04 | $49.04 | $48.94 | 186 |
| 2022-08-22 | $49.02 | $49.02 | $49.02 | $49.02 | $48.92 | 499 |
| 2022-08-19 | $49.04 | $49.04 | $49.03 | $49.03 | $48.93 | 513 |
| 2022-08-18 | $49.04 | $49.04 | $49.03 | $49.04 | $48.94 | 2,547 |
| 2022-08-17 | $49.03 | $49.03 | $49.03 | $49.03 | $48.93 | 1 |
| 2022-08-16 | $49.01 | $49.02 | $49.01 | $49.01 | $48.91 | 8,448 |
| 2022-08-15 | $49.01 | $49.01 | $49.01 | $49.01 | $48.91 | 42 |
| 2022-08-12 | $48.99 | $48.99 | $48.99 | $48.99 | $48.89 | 227 |
| 2022-08-11 | $48.97 | $48.97 | $48.97 | $48.97 | $48.87 | 2 |
| 2022-08-10 | $48.97 | $48.97 | $48.97 | $48.97 | $48.87 | 3 |
| 2022-08-09 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 2 |
| 2022-08-08 | $48.96 | $48.96 | $48.96 | $48.96 | $48.86 | 8 |
| 2022-08-05 | $48.93 | $48.93 | $48.93 | $48.93 | $48.83 | 5 |
| 2022-08-04 | $48.96 | $48.97 | $48.96 | $48.97 | $48.87 | 1,843 |
| 2022-08-03 | $48.97 | $48.97 | $48.96 | $48.96 | $48.86 | 6,012 |
| 2022-08-02 | $48.96 | $48.97 | $48.96 | $48.96 | $48.86 | 1,154 |
| 2022-08-01 | $48.97 | $48.97 | $48.97 | $48.97 | $48.87 | 5 |
| 2022-07-29 | $49.01 | $49.02 | $49.01 | $49.01 | $48.86 | 9,736 |
| 2022-07-28 | $49.02 | $49.02 | $49.02 | $49.02 | $48.87 | 0 |
| 2022-07-27 | $48.99 | $48.99 | $48.99 | $48.99 | $48.84 | 232 |
| 2022-07-26 | $48.97 | $48.97 | $48.96 | $48.96 | $48.81 | 232 |
| 2022-07-25 | $48.97 | $48.97 | $48.97 | $48.97 | $48.82 | 0 |
| 2022-07-22 | $48.98 | $48.98 | $48.97 | $48.98 | $48.83 | 782 |
| 2022-07-21 | $48.96 | $48.96 | $48.96 | $48.96 | $48.81 | 2 |
| 2022-07-20 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 123 |
| 2022-07-19 | $48.91 | $48.91 | $48.91 | $48.91 | $48.75 | 123 |
| 2022-07-18 | $48.91 | $48.91 | $48.91 | $48.91 | $48.75 | 310 |
| 2022-07-15 | $48.91 | $48.91 | $48.91 | $48.91 | $48.76 | 108 |
| 2022-07-14 | $48.88 | $48.92 | $48.88 | $48.92 | $48.76 | 2,422 |
| 2022-07-13 | $48.93 | $48.93 | $48.92 | $48.92 | $48.76 | 955 |
| 2022-07-12 | $48.95 | $48.95 | $48.94 | $48.94 | $48.78 | 10,145 |
| 2022-07-11 | $48.93 | $48.93 | $48.93 | $48.93 | $48.78 | 185 |
| 2022-07-08 | $48.92 | $48.92 | $48.92 | $48.92 | $48.76 | 12,291 |
| 2022-07-07 | $48.92 | $48.93 | $48.91 | $48.93 | $48.77 | 11,844 |
| 2022-07-06 | $48.95 | $48.95 | $48.92 | $48.92 | $48.77 | 11,598 |
| 2022-07-05 | $48.95 | $48.95 | $48.95 | $48.95 | $48.79 | 155 |
| 2022-07-01 | $48.97 | $48.97 | $48.95 | $48.95 | $48.79 | 1,512 |
| 2022-06-30 | $48.96 | $48.98 | $48.96 | $48.97 | $48.76 | 1,728 |
| 2022-06-29 | $48.93 | $48.95 | $48.93 | $48.95 | $48.74 | 250 |
| 2022-06-28 | $48.93 | $48.94 | $48.93 | $48.94 | $48.73 | 184 |
| 2022-06-27 | $48.94 | $48.94 | $48.92 | $48.93 | $48.73 | 4,062 |
| 2022-06-24 | $48.95 | $48.95 | $48.94 | $48.94 | $48.73 | 1,831 |
| 2022-06-23 | $48.98 | $48.98 | $48.96 | $48.96 | $48.75 | 423 |
| 2022-06-22 | $48.96 | $48.97 | $48.96 | $48.97 | $48.76 | 705 |
| 2022-06-21 | $48.92 | $48.92 | $48.92 | $48.92 | $48.72 | 506 |
| 2022-06-17 | $48.93 | $48.94 | $48.93 | $48.93 | $48.72 | 952 |
| 2022-06-16 | $48.96 | $48.96 | $48.96 | $48.96 | $48.76 | 1 |
| 2022-06-15 | $48.93 | $48.95 | $48.92 | $48.95 | $48.75 | 8,402 |
| 2022-06-14 | $48.94 | $48.94 | $48.91 | $48.91 | $48.71 | 805 |
| 2022-06-13 | $48.97 | $48.97 | $48.92 | $48.94 | $48.74 | 1,403 |
| 2022-06-10 | $49.04 | $49.04 | $49.02 | $49.02 | $48.81 | 816 |
| 2022-06-09 | $49.08 | $49.08 | $49.08 | $49.08 | $48.87 | 140 |
| 2022-06-08 | $49.12 | $49.12 | $49.09 | $49.09 | $48.88 | 510 |
| 2022-06-07 | $49.10 | $49.10 | $49.10 | $49.10 | $48.89 | 504 |
| 2022-06-06 | $49.08 | $49.08 | $49.08 | $49.08 | $48.88 | 405 |
| 2022-06-03 | $49.10 | $49.10 | $49.10 | $49.10 | $48.89 | 1,148 |
| 2022-06-02 | $49.09 | $49.09 | $49.09 | $49.09 | $48.88 | 702 |
| 2022-06-01 | $49.11 | $49.11 | $49.08 | $49.08 | $48.88 | 923 |
| 2022-05-31 | $49.15 | $49.15 | $49.15 | $49.15 | $48.90 | 3 |
| 2022-05-27 | $49.16 | $49.17 | $49.16 | $49.17 | $48.92 | 3,673 |
| 2022-05-26 | $49.16 | $49.16 | $49.16 | $49.16 | $48.91 | 2,561 |
| 2022-05-25 | $49.15 | $49.15 | $49.15 | $49.15 | $48.90 | 2,068 |
| 2022-05-24 | $49.13 | $49.14 | $49.13 | $49.13 | $48.88 | 4,003 |
| 2022-05-23 | $49.10 | $49.10 | $49.09 | $49.09 | $48.84 | 741 |
| 2022-05-20 | $49.08 | $49.08 | $49.07 | $49.08 | $48.83 | 4,674 |
| 2022-05-19 | $49.10 | $49.10 | $49.07 | $49.09 | $48.84 | 9,889 |
| 2022-05-18 | $49.09 | $49.09 | $49.08 | $49.08 | $48.84 | 6,936 |
| 2022-05-17 | $49.09 | $49.09 | $49.08 | $49.08 | $48.83 | 3,203 |
| 2022-05-16 | $49.11 | $49.11 | $49.11 | $49.11 | $48.86 | 206 |
| 2022-05-13 | $49.09 | $49.10 | $49.09 | $49.10 | $48.85 | 230 |
| 2022-05-12 | $49.11 | $49.12 | $49.11 | $49.11 | $48.86 | 404 |
| 2022-05-11 | $49.07 | $49.09 | $49.07 | $49.09 | $48.84 | 200 |
| 2022-05-10 | $49.09 | $49.09 | $49.09 | $49.09 | $48.84 | 2,405 |
| 2022-05-09 | $49.11 | $49.12 | $49.11 | $49.12 | $48.87 | 2,405 |
| 2022-05-06 | $49.09 | $49.09 | $49.09 | $49.09 | $48.84 | 12,501 |
| 2022-05-05 | $49.09 | $49.09 | $49.08 | $49.08 | $48.83 | 12,501 |
| 2022-05-04 | $49.06 | $49.12 | $49.06 | $49.12 | $48.87 | 27,700 |
| 2022-05-03 | $49.08 | $49.08 | $49.08 | $49.08 | $48.83 | 5,002 |
| 2022-05-02 | $49.07 | $49.07 | $49.07 | $49.07 | $48.82 | 5,002 |
| 2022-04-29 | $49.12 | $49.13 | $49.12 | $49.13 | $48.85 | 5,301 |
| 2022-04-28 | $49.15 | $49.15 | $49.15 | $49.15 | $48.86 | 11,200 |
| 2022-04-27 | $49.16 | $49.16 | $49.15 | $49.15 | $48.86 | 11,200 |
| 2022-04-26 | $49.14 | $49.15 | $49.14 | $49.15 | $48.86 | 1,003 |
| 2022-04-25 | $49.13 | $49.14 | $49.13 | $49.14 | $48.86 | 15,900 |
| 2022-04-22 | $49.11 | $49.11 | $49.11 | $49.11 | $48.82 | 1,000 |
| 2022-04-21 | $49.14 | $49.14 | $49.14 | $49.14 | $48.86 | 2,802 |
| 2022-04-20 | $49.16 | $49.16 | $49.16 | $49.16 | $48.87 | 4 |
| 2022-04-19 | $49.17 | $49.17 | $49.17 | $49.17 | $48.88 | 1,404 |
| 2022-04-18 | $49.19 | $49.19 | $49.19 | $49.19 | $48.91 | 8 |
| 2022-04-14 | $49.20 | $49.20 | $49.20 | $49.20 | $48.92 | 1,408 |
| 2022-04-13 | $49.22 | $49.22 | $49.22 | $49.22 | $48.93 | 0 |
| 2022-04-12 | $49.19 | $49.19 | $49.19 | $49.19 | $48.91 | 9,202 |
| 2022-04-11 | $49.18 | $49.18 | $49.18 | $49.18 | $48.89 | 2 |
| 2022-04-08 | $49.18 | $49.19 | $49.18 | $49.19 | $48.90 | 2,104 |
| 2022-04-07 | $49.18 | $49.18 | $49.18 | $49.18 | $48.90 | 0 |
| 2022-04-06 | $49.17 | $49.17 | $49.17 | $49.17 | $48.88 | 0 |
| 2022-04-05 | $49.18 | $49.18 | $49.18 | $49.18 | $48.89 | 201 |
| 2022-04-04 | $49.19 | $49.19 | $49.19 | $49.19 | $48.90 | 5 |
| 2022-04-01 | $49.21 | $49.21 | $49.21 | $49.21 | $48.93 | 1 |
| 2022-03-31 | $49.25 | $49.25 | $49.25 | $49.25 | $48.93 | 1 |
| 2022-03-30 | $49.22 | $49.22 | $49.22 | $49.22 | $48.90 | 5,190 |
| 2022-03-29 | $49.21 | $49.21 | $49.21 | $49.21 | $48.89 | 1 |
| 2022-03-28 | $49.20 | $49.20 | $49.20 | $49.20 | $48.88 | 3,003 |
| 2022-03-25 | $49.23 | $49.23 | $49.21 | $49.21 | $48.90 | 1,402 |
| 2022-03-24 | $49.26 | $49.26 | $49.26 | $49.26 | $48.94 | 22 |
| 2022-03-23 | $49.22 | $49.22 | $49.22 | $49.22 | $48.90 | 95 |
| 2022-03-22 | $49.22 | $49.23 | $49.22 | $49.23 | $48.91 | 1,998 |
| 2022-03-21 | $49.26 | $49.26 | $49.23 | $49.23 | $48.92 | 3,302 |
| 2022-03-18 | $49.27 | $49.27 | $49.27 | $49.27 | $48.95 | 13,601 |
| 2022-03-17 | $49.27 | $49.27 | $49.27 | $49.27 | $48.96 | 502 |
| 2022-03-16 | $49.26 | $49.26 | $49.25 | $49.25 | $48.94 | 502 |
| 2022-03-15 | $49.28 | $49.28 | $49.28 | $49.28 | $48.96 | 6,404 |
| 2022-03-14 | $49.31 | $49.31 | $49.30 | $49.30 | $48.99 | 6,404 |
| 2022-03-11 | $49.33 | $49.33 | $49.33 | $49.33 | $49.01 | 4 |
| 2022-03-10 | $49.36 | $49.36 | $49.36 | $49.36 | $49.04 | 3 |
| 2022-03-09 | $49.38 | $49.38 | $49.38 | $49.38 | $49.06 | 159 |
| 2022-03-08 | $49.41 | $49.41 | $49.41 | $49.41 | $49.09 | 103 |
| 2022-03-07 | $49.46 | $49.46 | $49.46 | $49.46 | $49.14 | 28 |
| 2022-03-04 | $49.46 | $49.46 | $49.46 | $49.46 | $49.15 | 46 |
| 2022-03-03 | $49.48 | $49.48 | $49.48 | $49.48 | $49.16 | 9 |
| 2022-03-02 | $49.51 | $49.51 | $49.49 | $49.49 | $49.17 | 11,109 |
| 2022-03-01 | $49.51 | $49.51 | $49.51 | $49.51 | $49.19 | 2,801 |
| 2022-02-28 | $49.49 | $49.50 | $49.49 | $49.50 | $49.16 | 10,021 |
| 2022-02-25 | $49.49 | $49.50 | $49.49 | $49.50 | $49.16 | 10,000 |
| 2022-02-24 | $49.51 | $49.51 | $49.51 | $49.51 | $49.17 | 3 |
| 2022-02-23 | $49.52 | $49.52 | $49.52 | $49.52 | $49.18 | 3 |
| 2022-02-22 | $49.52 | $49.54 | $49.52 | $49.54 | $49.20 | 555 |
| 2022-02-18 | $49.54 | $49.54 | $49.54 | $49.54 | $49.20 | 3 |
| 2022-02-17 | $49.53 | $49.53 | $49.53 | $49.53 | $49.19 | 3 |
| 2022-02-16 | $49.52 | $49.52 | $49.52 | $49.52 | $49.18 | 3,400 |
| 2022-02-15 | $49.51 | $49.51 | $49.51 | $49.51 | $49.17 | 3,400 |
| 2022-02-14 | $49.52 | $49.54 | $49.49 | $49.54 | $49.20 | 5,981 |
| 2022-02-11 | $49.54 | $49.56 | $49.51 | $49.56 | $49.22 | 3,230 |
| 2022-02-10 | $49.57 | $49.59 | $49.54 | $49.54 | $49.20 | 11,241 |
| 2022-02-09 | $49.58 | $49.58 | $49.58 | $49.58 | $49.24 | 601 |
| 2022-02-08 | $49.59 | $49.59 | $49.59 | $49.59 | $49.25 | 202 |
| 2022-02-07 | $49.59 | $49.59 | $49.59 | $49.59 | $49.25 | 2 |
| 2022-02-04 | $49.61 | $49.61 | $49.61 | $49.61 | $49.27 | 903 |
| 2022-02-03 | $49.63 | $49.63 | $49.63 | $49.63 | $49.29 | 3 |
| 2022-02-02 | $49.63 | $49.63 | $49.62 | $49.62 | $49.28 | 118 |
| 2022-02-01 | $49.62 | $49.62 | $49.62 | $49.62 | $49.28 | 803 |
| 2022-01-31 | $49.66 | $49.66 | $49.66 | $49.66 | $49.29 | 803 |
| 2022-01-28 | $49.65 | $49.67 | $49.65 | $49.67 | $49.30 | 200 |
| 2022-01-27 | $49.67 | $49.68 | $49.66 | $49.68 | $49.31 | 21,403 |
| 2022-01-26 | $49.69 | $49.69 | $49.68 | $49.68 | $49.31 | 16,665 |
| 2022-01-25 | $49.71 | $49.71 | $49.71 | $49.71 | $49.34 | 23 |
| 2022-01-24 | $49.70 | $49.70 | $49.70 | $49.70 | $49.33 | 5 |
| 2022-01-21 | $49.69 | $49.69 | $49.69 | $49.69 | $49.32 | 8 |
| 2022-01-20 | $49.70 | $49.70 | $49.70 | $49.70 | $49.33 | 3 |
| 2022-01-19 | $49.70 | $49.70 | $49.70 | $49.70 | $49.33 | 2,526 |
| 2022-01-18 | $49.71 | $49.71 | $49.71 | $49.71 | $49.34 | 3 |
| 2022-01-14 | $49.73 | $49.74 | $49.73 | $49.73 | $49.36 | 6,412 |
| 2022-01-13 | $49.74 | $49.74 | $49.73 | $49.73 | $49.36 | 5,030 |
| 2022-01-12 | $49.74 | $49.74 | $49.73 | $49.73 | $49.36 | 7,975 |
| 2022-01-11 | $49.74 | $49.74 | $49.73 | $49.73 | $49.36 | 7,717 |
| 2022-01-10 | $49.74 | $49.74 | $49.74 | $49.74 | $49.37 | 2 |
| 2022-01-07 | $49.74 | $49.74 | $49.74 | $49.74 | $49.37 | 1 |
| 2022-01-06 | $49.75 | $49.75 | $49.75 | $49.75 | $49.38 | 9 |
| 2022-01-05 | $49.76 | $49.77 | $49.76 | $49.77 | $49.40 | 110 |
| 2022-01-04 | $49.76 | $49.76 | $49.76 | $49.76 | $49.39 | 3 |
| 2022-01-03 | $49.77 | $49.77 | $49.77 | $49.77 | $49.40 | 1 |
| 2021-12-31 | $49.77 | $49.77 | $49.77 | $49.77 | $49.40 | 1 |
| 2021-12-30 | $49.79 | $49.79 | $49.79 | $49.79 | $49.42 | 502 |
| 2021-12-29 | $49.77 | $49.77 | $49.77 | $49.77 | $49.40 | 8 |
| 2021-12-28 | $49.79 | $49.79 | $49.79 | $49.79 | $49.39 | 1,022 |
| 2021-12-27 | $49.79 | $49.79 | $49.79 | $49.79 | $49.39 | 302 |
| 2021-12-23 | $49.79 | $49.79 | $49.79 | $49.79 | $49.39 | 1 |
| 2021-12-22 | $49.79 | $49.79 | $49.79 | $49.79 | $49.39 | 3 |
| 2021-12-21 | $49.80 | $49.80 | $49.80 | $49.80 | $49.40 | 3,906 |
| 2021-12-20 | $49.79 | $49.80 | $49.79 | $49.80 | $49.40 | 1,361 |
| 2021-12-17 | $49.80 | $49.80 | $49.80 | $49.80 | $49.40 | 2 |
| 2021-12-16 | $49.78 | $49.78 | $49.78 | $49.78 | $49.38 | 3 |
| 2021-12-15 | $49.78 | $49.78 | $49.78 | $49.78 | $49.38 | 4 |
| 2021-12-14 | $49.79 | $49.79 | $49.79 | $49.79 | $49.39 | 1 |
| 2021-12-13 | $49.78 | $49.78 | $49.78 | $49.78 | $49.38 | 1 |
| 2021-12-10 | $49.77 | $49.77 | $49.77 | $49.77 | $49.37 | 4,004 |
| 2021-12-09 | $49.77 | $49.78 | $49.77 | $49.78 | $49.38 | 4,004 |
| 2021-12-08 | $49.81 | $49.82 | $49.76 | $49.77 | $49.37 | 3,309 |
| 2021-12-07 | $49.78 | $49.79 | $49.78 | $49.79 | $49.39 | 2,100 |
| 2021-12-06 | $49.80 | $49.80 | $49.80 | $49.80 | $49.40 | 3,105 |
| 2021-12-03 | $49.80 | $49.80 | $49.80 | $49.80 | $49.40 | 100 |
| 2021-12-02 | $49.82 | $49.82 | $49.82 | $49.82 | $49.42 | 1 |
| 2021-12-01 | $49.83 | $49.83 | $49.82 | $49.82 | $49.42 | 1,970 |
| 2021-11-30 | $49.86 | $49.86 | $49.85 | $49.85 | $49.42 | 19,320 |
| 2021-11-29 | $49.86 | $49.87 | $49.86 | $49.87 | $49.44 | 2,427 |
| 2021-11-26 | $49.81 | $49.83 | $49.81 | $49.83 | $49.40 | 2,300 |
| 2021-11-24 | $49.81 | $49.82 | $49.81 | $49.82 | $49.39 | 2,001 |
| 2021-11-23 | $49.82 | $49.83 | $49.82 | $49.83 | $49.40 | 2,000 |
| 2021-11-22 | $49.85 | $49.85 | $49.85 | $49.85 | $49.42 | 2,000 |
| 2021-11-19 | $49.85 | $49.86 | $49.85 | $49.86 | $49.43 | 2,000 |
| 2021-11-18 | $49.85 | $49.86 | $49.85 | $49.86 | $49.43 | 1,115 |
| 2021-11-17 | $49.84 | $49.85 | $49.84 | $49.85 | $49.42 | 1,000 |
| 2021-11-16 | $49.85 | $49.85 | $49.85 | $49.85 | $49.42 | 1 |
| 2021-11-15 | $49.86 | $49.86 | $49.86 | $49.86 | $49.43 | 1 |
| 2021-11-12 | $49.87 | $49.87 | $49.87 | $49.87 | $49.44 | 1 |
| 2021-11-11 | $49.87 | $49.87 | $49.87 | $49.87 | $49.44 | 574 |
| 2021-11-10 | $49.90 | $49.90 | $49.90 | $49.90 | $49.47 | 1,000 |
| 2021-11-09 | $49.90 | $49.90 | $49.90 | $49.90 | $49.47 | 701 |
| 2021-11-08 | $49.91 | $49.92 | $49.91 | $49.92 | $49.49 | 705 |
| 2021-11-05 | $49.90 | $49.91 | $49.90 | $49.91 | $49.48 | 103 |
| 2021-11-04 | $49.89 | $49.89 | $49.89 | $49.89 | $49.46 | 16,609 |
| 2021-11-03 | $49.90 | $49.90 | $49.90 | $49.90 | $49.47 | 1 |
| 2021-11-02 | $49.88 | $49.88 | $49.88 | $49.88 | $49.45 | 1 |
| 2021-11-01 | $49.88 | $49.88 | $49.88 | $49.88 | $49.45 | 1 |
| 2021-10-29 | $49.90 | $49.90 | $49.90 | $49.90 | $49.45 | 1 |
| 2021-10-28 | $49.91 | $49.91 | $49.91 | $49.91 | $49.46 | 1 |
| 2021-10-27 | $49.91 | $49.91 | $49.91 | $49.91 | $49.46 | 503 |
| 2021-10-26 | $49.92 | $49.92 | $49.92 | $49.92 | $49.47 | 1 |
| 2021-10-25 | $49.91 | $49.91 | $49.91 | $49.91 | $49.46 | 0 |
| 2021-10-22 | $49.91 | $49.91 | $49.91 | $49.91 | $49.46 | 1 |
| 2021-10-21 | $49.93 | $49.93 | $49.93 | $49.93 | $49.49 | 1 |
| 2021-10-20 | $49.93 | $49.93 | $49.93 | $49.93 | $49.48 | 0 |
| 2021-10-19 | $49.93 | $49.93 | $49.93 | $49.93 | $49.48 | 17 |
| 2021-10-18 | $49.94 | $49.94 | $49.94 | $49.94 | $49.50 | 17 |
| 2021-10-15 | $49.96 | $49.96 | $49.96 | $49.96 | $49.51 | 2 |
| 2021-10-14 | $49.95 | $49.96 | $49.95 | $49.96 | $49.51 | 2,500 |
| 2021-10-13 | $49.97 | $49.97 | $49.97 | $49.97 | $49.52 | 101 |
| 2021-10-12 | $49.97 | $49.97 | $49.97 | $49.97 | $49.52 | 101 |
| 2021-10-11 | $49.98 | $49.98 | $49.98 | $49.98 | $49.53 | 2 |
| 2021-10-08 | $49.98 | $49.98 | $49.98 | $49.98 | $49.53 | 103 |
| 2021-10-07 | $49.99 | $49.99 | $49.99 | $49.99 | $49.54 | 5 |
| 2021-10-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.55 | 1 |
| 2021-10-05 | $50.00 | $50.00 | $50.00 | $50.00 | $49.55 | 1 |
| 2021-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $49.55 | 1 |
| 2021-10-01 | $49.99 | $49.99 | $49.99 | $49.99 | $49.54 | 1 |
| 2021-09-30 | $50.01 | $50.01 | $50.01 | $50.01 | $49.54 | 0 |
| 2021-09-29 | $50.01 | $50.01 | $50.01 | $50.01 | $49.54 | 19,991 |
| 2021-09-28 | $50.00 | $50.00 | $49.98 | $50.00 | $49.53 | 19,991 |
| 2021-09-27 | $50.00 | $50.00 | $50.00 | $50.00 | $49.53 | 101 |
| 2021-09-24 | $50.01 | $50.01 | $50.01 | $50.01 | $49.54 | 101 |
| 2021-09-23 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 0 |
| 2021-09-22 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 0 |
| 2021-09-21 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 200 |
| 2021-09-20 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 200 |
| 2021-09-17 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 1 |
| 2021-09-16 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 1 |
| 2021-09-15 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 403 |
| 2021-09-14 | $50.02 | $50.03 | $50.02 | $50.03 | $49.56 | 403 |
| 2021-09-13 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 1 |
| 2021-09-10 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 1 |
| 2021-09-09 | $50.01 | $50.01 | $50.01 | $50.01 | $49.54 | 1 |
| 2021-09-08 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 699 |
| 2021-09-07 | $50.03 | $50.03 | $50.03 | $50.03 | $49.56 | 714 |
| 2021-09-03 | $50.02 | $50.02 | $50.02 | $50.02 | $49.56 | 1 |
| 2021-09-02 | $50.02 | $50.02 | $50.02 | $50.02 | $49.56 | 4 |
| 2021-09-01 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 20,493 |
| 2021-08-31 | $50.04 | $50.04 | $50.04 | $50.04 | $49.56 | 20,493 |
| 2021-08-30 | $50.02 | $50.02 | $50.02 | $50.02 | $49.55 | 500 |
| 2021-08-27 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 202 |
| 2021-08-26 | $50.02 | $50.02 | $50.01 | $50.01 | $49.53 | 201 |
| 2021-08-25 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 0 |
| 2021-08-24 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 0 |
| 2021-08-23 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 4 |
| 2021-08-20 | $50.01 | $50.01 | $50.01 | $50.01 | $49.53 | 4 |
| 2021-08-19 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 212 |
| 2021-08-18 | $50.02 | $50.02 | $50.01 | $50.01 | $49.53 | 212 |
| 2021-08-17 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 100 |
| 2021-08-16 | $50.01 | $50.01 | $50.01 | $50.01 | $49.53 | 100 |
| 2021-08-13 | $50.01 | $50.01 | $50.01 | $50.01 | $49.53 | 210 |
| 2021-08-12 | $50.01 | $50.01 | $50.01 | $50.01 | $49.53 | 522 |
| 2021-08-11 | $50.01 | $50.01 | $50.01 | $50.01 | $49.53 | 4,100 |
BNY Mellon Ultra Short Income ETF (BKUI) News Headlines
Recent BNY Mellon Ultra Short Income ETF (BKUI) News
Similar Companies to BNY Mellon Ultra Short Income ETF (BKUI) 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 | -- | -- | -- |