BlackRock Future Climate and Sustainable Economy ETF (BECO) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.71 ($0.02) 0.12%
BlackRock Future Climate and Sustainable Economy ETF - Daily Information
Click for more stock information on BlackRock Future Climate and Sustainable Economy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.71 |
| Previous Close | $20.71 |
| High | $20.71 |
| Low | $20.71 |
| Adjusted Open | $20.71 |
| Previous Adjusted Close | $20.71 |
| Adjusted High | $20.71 |
| Adjusted Low | $20.71 |
About BlackRock Future Climate and Sustainable Economy ETF (BECO)
BlackRock Future Climate and Sustainable Economy ETF
Invest in BlackRock Future Climate and Sustainable Economy ETF (BECO)
Historical Stock Data for BlackRock Future Climate and Sustainable Economy ETF (BECO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 58 |
| 2024-08-09 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 96 |
| 2024-08-08 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 17,900 |
| 2024-08-07 | $20.84 | $20.84 | $20.51 | $20.53 | $20.53 | 6,201 |
| 2024-08-06 | $20.63 | $20.63 | $20.50 | $20.50 | $20.50 | 328 |
| 2024-08-05 | $20.21 | $20.40 | $20.20 | $20.36 | $20.36 | 32,184 |
| 2024-08-02 | $21.15 | $21.15 | $20.88 | $20.88 | $20.88 | 203 |
| 2024-08-01 | $21.48 | $21.48 | $21.10 | $21.21 | $21.21 | 7,307 |
| 2024-07-31 | $21.47 | $21.58 | $21.47 | $21.58 | $21.58 | 1,091 |
| 2024-07-30 | $21.32 | $21.32 | $21.25 | $21.25 | $21.25 | 5,297 |
| 2024-07-29 | $21.33 | $21.33 | $21.24 | $21.25 | $21.25 | 9,258 |
| 2024-07-26 | $21.33 | $21.34 | $21.31 | $21.31 | $21.31 | 357 |
| 2024-07-25 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2024-07-24 | $21.36 | $21.36 | $21.08 | $21.08 | $21.08 | 293 |
| 2024-07-23 | $21.33 | $21.33 | $21.27 | $21.27 | $21.27 | 230 |
| 2024-07-22 | $21.31 | $21.42 | $21.31 | $21.42 | $21.42 | 1,918 |
| 2024-07-19 | $21.14 | $21.14 | $21.13 | $21.14 | $21.14 | 212 |
| 2024-07-18 | $21.33 | $21.33 | $21.28 | $21.28 | $21.28 | 533 |
| 2024-07-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 86 |
| 2024-07-16 | $21.35 | $21.56 | $21.34 | $21.56 | $21.56 | 210 |
| 2024-07-15 | $21.29 | $21.29 | $21.23 | $21.23 | $21.23 | 254 |
| 2024-07-12 | $21.47 | $21.54 | $21.47 | $21.54 | $21.54 | 516 |
| 2024-07-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2,506 |
| 2024-07-10 | $20.93 | $21.08 | $20.93 | $21.08 | $21.08 | 2,506 |
| 2024-07-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 26 |
| 2024-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 676 |
| 2024-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4 |
| 2024-07-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 4 |
| 2024-07-02 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 4,415 |
| 2024-07-01 | $20.50 | $20.53 | $20.50 | $20.52 | $20.52 | 4,415 |
| 2024-06-28 | $20.85 | $20.85 | $20.62 | $20.65 | $20.65 | 543 |
| 2024-06-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 64 |
| 2024-06-26 | $20.85 | $20.93 | $20.85 | $20.93 | $20.93 | 2,094 |
| 2024-06-25 | $20.95 | $20.99 | $20.95 | $20.99 | $20.99 | 452 |
| 2024-06-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 65 |
| 2024-06-21 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 251 |
| 2024-06-20 | $21.12 | $21.13 | $21.07 | $21.07 | $21.07 | 493 |
| 2024-06-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 162 |
| 2024-06-17 | $20.83 | $20.97 | $20.83 | $20.97 | $20.97 | 618 |
| 2024-06-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 50 |
| 2024-06-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 3 |
| 2024-06-12 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 235 |
| 2024-06-11 | $21.04 | $21.11 | $21.04 | $21.11 | $21.11 | 241 |
| 2024-06-10 | $21.35 | $21.47 | $21.35 | $21.47 | $21.29 | 293 |
| 2024-06-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.26 | 39 |
| 2024-06-06 | $21.74 | $21.74 | $21.69 | $21.69 | $21.50 | 411 |
| 2024-06-05 | $21.71 | $21.77 | $21.71 | $21.77 | $21.58 | 362 |
| 2024-06-04 | $21.62 | $21.65 | $21.62 | $21.65 | $21.46 | 298 |
| 2024-06-03 | $21.91 | $21.91 | $21.75 | $21.75 | $21.57 | 354 |
| 2024-05-31 | $21.71 | $21.86 | $21.71 | $21.86 | $21.67 | 436 |
| 2024-05-30 | $21.67 | $21.67 | $21.67 | $21.67 | $21.48 | 1 |
| 2024-05-29 | $21.53 | $21.53 | $21.50 | $21.50 | $21.32 | 1,048 |
| 2024-05-28 | $21.88 | $21.88 | $21.75 | $21.75 | $21.56 | 758 |
| 2024-05-24 | $21.70 | $21.75 | $21.70 | $21.75 | $21.57 | 100 |
| 2024-05-23 | $21.92 | $21.92 | $21.59 | $21.59 | $21.41 | 410 |
| 2024-05-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 9 |
| 2024-05-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.48 | 0 |
| 2024-05-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.48 | 0 |
| 2024-05-17 | $21.69 | $21.69 | $21.63 | $21.63 | $21.63 | 367 |
| 2024-05-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 96 |
| 2024-05-15 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 14 |
| 2024-05-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 11 |
| 2024-05-13 | $21.47 | $21.48 | $21.45 | $21.46 | $21.46 | 588 |
| 2024-05-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 27 |
| 2024-05-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 85 |
| 2024-05-08 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 14 |
| 2024-05-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 12 |
| 2024-05-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 36 |
| 2024-05-03 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 505 |
| 2024-05-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 436 |
| 2024-05-01 | $20.72 | $20.72 | $20.63 | $20.63 | $20.63 | 436 |
| 2024-04-30 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 5 |
| 2024-04-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 101 |
| 2024-04-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 10 |
| 2024-04-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 48 |
| 2024-04-24 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 11 |
| 2024-04-23 | $20.51 | $20.68 | $20.51 | $20.68 | $20.68 | 187 |
| 2024-04-22 | $20.38 | $20.47 | $20.38 | $20.44 | $20.44 | 523 |
| 2024-04-19 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 14 |
| 2024-04-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 2 |
| 2024-04-17 | $20.36 | $20.36 | $20.15 | $20.16 | $20.16 | 447 |
| 2024-04-16 | $20.28 | $20.28 | $20.21 | $20.22 | $20.22 | 1,770 |
| 2024-04-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 16 |
| 2024-04-12 | $20.70 | $20.70 | $20.47 | $20.47 | $20.47 | 594 |
| 2024-04-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2 |
| 2024-04-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 9 |
| 2024-04-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 229 |
| 2024-04-08 | $20.95 | $20.98 | $20.95 | $20.98 | $20.98 | 229 |
| 2024-04-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 64 |
| 2024-04-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 46 |
| 2024-04-03 | $20.98 | $21.07 | $20.98 | $21.05 | $21.05 | 341 |
| 2024-04-02 | $21.10 | $21.10 | $20.98 | $20.98 | $20.98 | 524 |
| 2024-04-01 | $21.25 | $21.26 | $21.15 | $21.25 | $21.25 | 1,012 |
| 2024-03-28 | $21.31 | $21.31 | $21.28 | $21.28 | $21.28 | 5,030 |
| 2024-03-27 | $21.17 | $21.32 | $21.17 | $21.32 | $21.32 | 154 |
| 2024-03-26 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 5 |
| 2024-03-25 | $21.12 | $21.15 | $21.08 | $21.08 | $21.08 | 1,735 |
| 2024-03-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 44 |
| 2024-03-21 | $21.29 | $21.29 | $21.21 | $21.21 | $21.21 | 290 |
| 2024-03-20 | $21.04 | $21.21 | $21.04 | $21.21 | $21.21 | 118 |
| 2024-03-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 514 |
| 2024-03-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 26 |
| 2024-03-15 | $20.97 | $20.97 | $20.91 | $20.91 | $20.91 | 518 |
| 2024-03-14 | $20.99 | $20.99 | $20.97 | $20.97 | $20.97 | 344 |
| 2024-03-13 | $21.15 | $21.19 | $21.13 | $21.13 | $21.13 | 1,274 |
| 2024-03-12 | $21.10 | $21.12 | $21.09 | $21.12 | $21.12 | 933 |
| 2024-03-11 | $21.02 | $21.05 | $21.00 | $21.05 | $21.05 | 922 |
| 2024-03-08 | $21.15 | $21.15 | $21.01 | $21.01 | $21.01 | 713 |
| 2024-03-07 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 522 |
| 2024-03-06 | $20.75 | $20.75 | $20.71 | $20.71 | $20.71 | 6,735 |
| 2024-03-05 | $20.64 | $20.64 | $20.48 | $20.48 | $20.48 | 139 |
| 2024-03-04 | $20.63 | $20.63 | $20.58 | $20.58 | $20.58 | 290 |
| 2024-03-01 | $20.66 | $20.70 | $20.66 | $20.68 | $20.68 | 416 |
| 2024-02-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 25 |
| 2024-02-28 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 611 |
| 2024-02-27 | $20.44 | $20.44 | $20.43 | $20.44 | $20.44 | 463 |
| 2024-02-26 | $20.35 | $20.36 | $20.34 | $20.34 | $20.34 | 3,087 |
| 2024-02-23 | $20.39 | $20.42 | $20.35 | $20.39 | $20.39 | 3,516 |
| 2024-02-22 | $20.38 | $20.46 | $20.36 | $20.40 | $20.40 | 6,773 |
| 2024-02-21 | $20.33 | $20.34 | $20.26 | $20.34 | $20.34 | 2,158 |
| 2024-02-20 | $20.28 | $20.28 | $20.24 | $20.25 | $20.25 | 1,631 |
| 2024-02-16 | $20.31 | $20.32 | $20.31 | $20.32 | $20.32 | 267 |
| 2024-02-15 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 32 |
| 2024-02-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 647 |
| 2024-02-13 | $19.97 | $19.97 | $19.92 | $19.92 | $19.92 | 647 |
| 2024-02-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 136 |
| 2024-02-09 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 436 |
| 2024-02-08 | $19.98 | $20.04 | $19.98 | $20.04 | $20.04 | 432 |
| 2024-02-07 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 103 |
| 2024-02-06 | $19.95 | $20.00 | $19.83 | $20.00 | $20.00 | 1,959 |
| 2024-02-05 | $20.13 | $20.13 | $19.91 | $19.94 | $19.94 | 1,567 |
| 2024-02-02 | $20.08 | $20.19 | $20.05 | $20.13 | $20.13 | 1,463 |
| 2024-02-01 | $20.18 | $20.33 | $20.15 | $20.33 | $20.33 | 1,169 |
| 2024-01-31 | $20.31 | $20.37 | $20.16 | $20.16 | $20.16 | 1,621 |
| 2024-01-30 | $20.23 | $20.29 | $20.21 | $20.27 | $20.27 | 1,045 |
| 2024-01-29 | $20.22 | $20.31 | $20.14 | $20.30 | $20.30 | 1,943 |
| 2024-01-26 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 550 |
| 2024-01-25 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 28 |
| 2024-01-24 | $20.21 | $20.22 | $20.11 | $20.11 | $20.11 | 1,239 |
| 2024-01-23 | $20.15 | $20.19 | $20.15 | $20.19 | $20.19 | 155 |
| 2024-01-22 | $20.14 | $20.18 | $20.09 | $20.12 | $20.12 | 2,373 |
| 2024-01-19 | $19.95 | $20.13 | $19.95 | $20.13 | $20.13 | 1,043 |
| 2024-01-18 | $19.91 | $20.02 | $19.86 | $20.01 | $20.01 | 1,864 |
| 2024-01-17 | $19.95 | $19.95 | $19.83 | $19.91 | $19.91 | 3,877 |
| 2024-01-16 | $20.24 | $20.24 | $20.09 | $20.09 | $20.09 | 1,209 |
| 2024-01-12 | $20.49 | $20.53 | $20.40 | $20.40 | $20.40 | 1,107 |
| 2024-01-11 | $20.31 | $20.40 | $20.29 | $20.40 | $20.40 | 3,094 |
| 2024-01-10 | $20.51 | $20.51 | $20.47 | $20.47 | $20.47 | 350 |
| 2024-01-09 | $20.58 | $20.58 | $20.54 | $20.54 | $20.54 | 314 |
| 2024-01-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 91 |
| 2024-01-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 30 |
| 2024-01-04 | $20.51 | $20.57 | $20.47 | $20.47 | $20.47 | 4,901 |
| 2024-01-03 | $20.65 | $20.66 | $20.55 | $20.55 | $20.55 | 1,181 |
| 2024-01-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 81 |
| 2023-12-29 | $21.10 | $21.10 | $21.07 | $21.07 | $21.07 | 319 |
| 2023-12-28 | $21.16 | $21.19 | $21.14 | $21.14 | $21.14 | 469 |
| 2023-12-27 | $21.12 | $21.14 | $21.11 | $21.14 | $21.14 | 208 |
| 2023-12-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 574 |
| 2023-12-22 | $20.87 | $20.91 | $20.87 | $20.91 | $20.91 | 546 |
| 2023-12-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 45 |
| 2023-12-20 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 74 |
| 2023-12-19 | $20.86 | $20.91 | $20.86 | $20.91 | $20.85 | 462 |
| 2023-12-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.63 | 82 |
| 2023-12-15 | $20.90 | $20.90 | $20.74 | $20.74 | $20.68 | 466 |
| 2023-12-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.85 | 10 |
| 2023-12-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.43 | 71 |
| 2023-12-12 | $20.15 | $20.15 | $19.98 | $20.07 | $20.01 | 240 |
| 2023-12-11 | $20.13 | $20.13 | $20.13 | $20.13 | $20.07 | 14 |
| 2023-12-08 | $20.11 | $20.11 | $20.11 | $20.11 | $20.06 | 198 |
| 2023-12-07 | $20.09 | $20.09 | $20.09 | $20.09 | $20.03 | 3 |
| 2023-12-06 | $20.11 | $20.11 | $19.98 | $19.99 | $19.93 | 2,906 |
| 2023-12-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 12 |
| 2023-12-04 | $20.09 | $20.09 | $20.07 | $20.07 | $20.01 | 267 |
| 2023-12-01 | $20.00 | $20.24 | $20.00 | $20.22 | $20.17 | 606 |
| 2023-11-30 | $20.01 | $20.03 | $20.01 | $20.03 | $19.98 | 117 |
| 2023-11-29 | $19.98 | $19.98 | $19.92 | $19.92 | $19.86 | 183 |
| 2023-11-28 | $19.79 | $19.84 | $19.79 | $19.81 | $19.75 | 3,031 |
| 2023-11-27 | $19.80 | $19.80 | $19.76 | $19.76 | $19.70 | 419 |
| 2023-11-24 | $19.78 | $19.89 | $19.67 | $19.84 | $19.84 | 4,811 |
| 2023-11-22 | $19.82 | $19.82 | $19.78 | $19.78 | $19.78 | 447 |
| 2023-11-21 | $19.81 | $19.81 | $19.75 | $19.76 | $19.76 | 521 |
| 2023-11-20 | $19.86 | $19.86 | $19.84 | $19.84 | $19.84 | 162 |
| 2023-11-17 | $19.68 | $19.72 | $19.68 | $19.72 | $19.72 | 160 |
| 2023-11-16 | $19.53 | $19.56 | $19.48 | $19.56 | $19.56 | 1,022 |
| 2023-11-15 | $19.69 | $19.69 | $19.64 | $19.64 | $19.64 | 164 |
| 2023-11-14 | $19.30 | $19.59 | $19.30 | $19.57 | $19.57 | 2,443 |
| 2023-11-13 | $18.90 | $18.93 | $18.86 | $18.93 | $18.93 | 754 |
| 2023-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2023-11-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 11 |
| 2023-11-08 | $18.84 | $18.90 | $18.84 | $18.90 | $18.90 | 1,854 |
| 2023-11-07 | $18.83 | $18.94 | $18.81 | $18.85 | $18.85 | 4,301 |
| 2023-11-06 | $19.15 | $19.15 | $19.02 | $19.02 | $19.02 | 2,506 |
| 2023-11-03 | $19.07 | $19.19 | $19.07 | $19.16 | $19.16 | 337 |
| 2023-11-02 | $18.78 | $18.83 | $18.78 | $18.82 | $18.82 | 636 |
| 2023-11-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 8 |
| 2023-10-31 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 18 |
| 2023-10-30 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 2 |
| 2023-10-27 | $18.12 | $18.14 | $18.02 | $18.02 | $18.02 | 400 |
| 2023-10-26 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 113 |
| 2023-10-25 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 4 |
| 2023-10-24 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
| 2023-10-23 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 44 |
| 2023-10-20 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 5 |
| 2023-10-19 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 5 |
| 2023-10-18 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 62 |
| 2023-10-17 | $18.95 | $18.98 | $18.93 | $18.98 | $18.98 | 736 |
| 2023-10-16 | $18.89 | $18.92 | $18.89 | $18.92 | $18.92 | 910 |
| 2023-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 7 |
| 2023-10-12 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 20 |
| 2023-10-11 | $19.10 | $19.18 | $19.10 | $19.18 | $19.18 | 103 |
| 2023-10-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 65 |
| 2023-10-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 28 |
| 2023-10-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 15 |
| 2023-10-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 10 |
| 2023-10-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 26 |
| 2023-10-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 24 |
| 2023-10-02 | $19.00 | $19.00 | $18.91 | $18.91 | $18.91 | 394 |
| 2023-09-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 56 |
| 2023-09-28 | $19.20 | $19.28 | $19.20 | $19.28 | $19.28 | 907 |
| 2023-09-27 | $19.28 | $19.28 | $19.19 | $19.19 | $19.19 | 255 |
| 2023-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4 |
| 2023-09-25 | $19.49 | $19.51 | $19.49 | $19.51 | $19.51 | 360 |
| 2023-09-22 | $19.75 | $19.75 | $19.62 | $19.62 | $19.62 | 328 |
| 2023-09-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 64 |
| 2023-09-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 106 |
| 2023-09-19 | $20.15 | $20.15 | $20.10 | $20.10 | $20.10 | 353 |
| 2023-09-18 | $20.20 | $20.21 | $20.17 | $20.18 | $20.18 | 528 |
| 2023-09-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 6 |
| 2023-09-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
| 2023-09-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 2 |
| 2023-09-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 29 |
| 2023-09-11 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 303 |
| 2023-09-08 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 106 |
| 2023-09-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 15 |
| 2023-09-06 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 38 |
| 2023-09-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 33 |
| 2023-09-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 36 |
| 2023-08-31 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 16 |
| 2023-08-30 | $21.15 | $21.15 | $21.11 | $21.11 | $21.11 | 679 |
| 2023-08-29 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 26 |
| 2023-08-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 26 |
| 2023-08-25 | $20.62 | $20.67 | $20.62 | $20.62 | $20.62 | 690 |
| 2023-08-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 29 |
| 2023-08-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 52 |
| 2023-08-22 | $20.49 | $20.49 | $20.44 | $20.44 | $20.44 | 223 |
| 2023-08-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 103 |
| 2023-08-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 81 |
| 2023-08-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 62 |
| 2023-08-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 8 |
| 2023-08-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 5 |
| 2023-08-14 | $21.15 | $21.20 | $21.15 | $21.20 | $21.20 | 132 |
| 2023-08-11 | $21.22 | $21.24 | $21.22 | $21.24 | $21.24 | 804 |
| 2023-08-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 28 |
| 2023-08-09 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 212 |
| 2023-08-08 | $21.36 | $21.39 | $21.30 | $21.39 | $21.39 | 441 |
| 2023-08-07 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 92 |
| 2023-08-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 6 |
| 2023-08-03 | $21.37 | $21.44 | $21.37 | $21.44 | $21.44 | 260 |
| 2023-08-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 33 |
| 2023-08-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 9 |
| 2023-07-31 | $22.09 | $22.09 | $22.07 | $22.07 | $22.07 | 348 |
| 2023-07-28 | $22.12 | $22.14 | $22.07 | $22.09 | $22.09 | 1,447 |
| 2023-07-27 | $22.30 | $22.30 | $22.01 | $22.01 | $22.01 | 104 |
| 2023-07-26 | $22.15 | $22.22 | $22.15 | $22.22 | $22.22 | 502 |
| 2023-07-25 | $22.19 | $22.21 | $22.19 | $22.20 | $22.20 | 790 |
| 2023-07-24 | $22.11 | $22.15 | $21.99 | $22.07 | $22.07 | 1,515 |
| 2023-07-21 | $22.00 | $22.04 | $22.00 | $22.02 | $22.02 | 394 |
| 2023-07-20 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 131 |
| 2023-07-19 | $22.15 | $22.15 | $22.12 | $22.14 | $22.14 | 512 |
| 2023-07-18 | $22.03 | $22.11 | $22.03 | $22.11 | $22.11 | 113 |
| 2023-07-17 | $21.97 | $22.02 | $21.97 | $22.02 | $22.02 | 158 |
| 2023-07-14 | $22.08 | $22.08 | $21.94 | $21.94 | $21.94 | 346 |
| 2023-07-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 10 |
| 2023-07-12 | $21.78 | $21.79 | $21.77 | $21.77 | $21.77 | 1,384 |
| 2023-07-11 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 151 |
| 2023-07-10 | $21.18 | $21.27 | $21.18 | $21.27 | $21.27 | 345 |
| 2023-07-07 | $21.19 | $21.20 | $21.19 | $21.20 | $21.20 | 156 |
| 2023-07-06 | $20.88 | $21.01 | $20.87 | $21.01 | $21.01 | 652 |
| 2023-07-05 | $21.38 | $21.38 | $21.27 | $21.27 | $21.27 | 1,518 |
| 2023-07-03 | $21.43 | $21.50 | $21.43 | $21.50 | $21.50 | 260 |
| 2023-06-30 | $21.35 | $21.42 | $21.33 | $21.42 | $21.42 | 1,752 |
| 2023-06-29 | $21.03 | $21.13 | $21.03 | $21.13 | $21.13 | 1,719 |
| 2023-06-28 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 5 |
| 2023-06-27 | $21.07 | $21.09 | $21.07 | $21.09 | $21.09 | 401 |
| 2023-06-26 | $21.02 | $21.04 | $20.99 | $20.99 | $20.99 | 1,734 |
| 2023-06-23 | $21.03 | $21.10 | $20.92 | $20.98 | $20.98 | 4,719 |
| 2023-06-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 52 |
| 2023-06-21 | $21.36 | $21.41 | $21.36 | $21.41 | $21.41 | 2,828 |
| 2023-06-20 | $21.50 | $21.52 | $21.49 | $21.52 | $21.52 | 635 |
| 2023-06-16 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 624 |
| 2023-06-15 | $21.61 | $21.80 | $21.59 | $21.80 | $21.80 | 1,623 |
| 2023-06-14 | $21.72 | $21.73 | $21.55 | $21.57 | $21.57 | 2,988 |
| 2023-06-13 | $21.56 | $21.59 | $21.56 | $21.59 | $21.59 | 273 |
| 2023-06-12 | $21.32 | $21.39 | $21.32 | $21.39 | $21.39 | 212 |
| 2023-06-09 | $21.32 | $21.32 | $21.29 | $21.29 | $21.29 | 343 |
| 2023-06-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 182 |
| 2023-06-07 | $21.28 | $21.30 | $21.26 | $21.26 | $21.26 | 688 |
| 2023-06-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 7 |
| 2023-06-05 | $21.26 | $21.31 | $21.25 | $21.25 | $21.25 | 1,855 |
| 2023-06-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 184 |
| 2023-06-01 | $20.84 | $20.99 | $20.84 | $20.99 | $20.99 | 727 |
| 2023-05-31 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 767 |
| 2023-05-30 | $20.97 | $20.99 | $20.94 | $20.99 | $20.99 | 767 |
| 2023-05-26 | $20.99 | $21.10 | $20.99 | $21.10 | $21.10 | 221 |
| 2023-05-25 | $20.98 | $21.04 | $20.96 | $21.04 | $21.04 | 369 |
| 2023-05-24 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 101 |
| 2023-05-23 | $21.33 | $21.33 | $21.31 | $21.31 | $21.31 | 1,525 |
| 2023-05-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2 |
| 2023-05-19 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 98 |
| 2023-05-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 16 |
| 2023-05-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 406 |
| 2023-05-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 27 |
| 2023-05-15 | $21.50 | $21.52 | $21.47 | $21.51 | $21.51 | 1,046 |
| 2023-05-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 166 |
| 2023-05-11 | $21.39 | $21.39 | $21.33 | $21.35 | $21.35 | 711 |
| 2023-05-10 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2023-05-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 5 |
| 2023-05-08 | $21.58 | $21.59 | $21.58 | $21.59 | $21.59 | 128 |
| 2023-05-05 | $21.51 | $21.69 | $21.51 | $21.66 | $21.66 | 631 |
| 2023-05-04 | $21.32 | $21.41 | $21.32 | $21.33 | $21.33 | 228 |
| 2023-05-03 | $21.52 | $21.54 | $21.40 | $21.40 | $21.40 | 599 |
| 2023-05-02 | $21.50 | $21.50 | $21.27 | $21.44 | $21.44 | 250 |
| 2023-05-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 282 |
| 2023-04-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 84 |
| 2023-04-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 5 |
| 2023-04-26 | $21.46 | $21.46 | $21.32 | $21.32 | $21.32 | 366 |
| 2023-04-25 | $21.68 | $21.70 | $21.47 | $21.48 | $21.48 | 1,367 |
| 2023-04-24 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 182 |
| 2023-04-21 | $21.73 | $21.81 | $21.73 | $21.81 | $21.81 | 142 |
| 2023-04-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 129 |
| 2023-04-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 14 |
| 2023-04-18 | $22.07 | $22.07 | $21.98 | $21.98 | $21.98 | 484 |
| 2023-04-17 | $21.85 | $21.92 | $21.85 | $21.92 | $21.92 | 155 |
| 2023-04-14 | $21.92 | $21.92 | $21.81 | $21.81 | $21.81 | 351 |
| 2023-04-13 | $21.85 | $21.94 | $21.85 | $21.94 | $21.94 | 233 |
| 2023-04-12 | $21.82 | $21.82 | $21.68 | $21.68 | $21.68 | 122 |
| 2023-04-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 100 |
| 2023-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2023-04-06 | $21.34 | $21.36 | $21.33 | $21.36 | $21.36 | 1,057 |
| 2023-04-05 | $21.32 | $21.36 | $21.30 | $21.36 | $21.36 | 537 |
| 2023-04-04 | $21.76 | $21.76 | $21.54 | $21.54 | $21.54 | 424 |
| 2023-04-03 | $21.74 | $21.77 | $21.74 | $21.77 | $21.77 | 562 |
| 2023-03-31 | $21.66 | $21.79 | $21.66 | $21.79 | $21.79 | 336 |
| 2023-03-30 | $21.56 | $21.65 | $21.56 | $21.61 | $21.61 | 10,210 |
| 2023-03-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 444 |
| 2023-03-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 158 |
| 2023-03-27 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 107 |
| 2023-03-24 | $20.79 | $20.92 | $20.79 | $20.92 | $20.92 | 330 |
| 2023-03-23 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 406 |
| 2023-03-22 | $21.26 | $21.43 | $21.08 | $21.08 | $21.08 | 1,018 |
| 2023-03-21 | $21.21 | $21.27 | $21.21 | $21.27 | $21.27 | 547 |
| 2023-03-20 | $20.94 | $21.02 | $20.94 | $21.02 | $21.02 | 356 |
| 2023-03-17 | $20.64 | $20.68 | $20.58 | $20.64 | $20.64 | 1,423 |
| 2023-03-16 | $20.68 | $21.06 | $20.68 | $21.06 | $21.06 | 648 |
| 2023-03-15 | $20.70 | $20.76 | $20.70 | $20.76 | $20.76 | 518 |
| 2023-03-14 | $21.28 | $21.40 | $21.28 | $21.40 | $21.40 | 110 |
| 2023-03-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 99 |
| 2023-03-10 | $21.15 | $21.15 | $20.97 | $20.97 | $20.97 | 124 |
| 2023-03-09 | $21.60 | $21.60 | $21.30 | $21.30 | $21.30 | 360 |
| 2023-03-08 | $21.53 | $21.62 | $21.53 | $21.62 | $21.62 | 240 |
| 2023-03-07 | $21.77 | $21.77 | $21.49 | $21.49 | $21.49 | 452 |
| 2023-03-06 | $21.88 | $21.88 | $21.79 | $21.79 | $21.79 | 189 |
| 2023-03-03 | $21.67 | $21.88 | $21.67 | $21.88 | $21.88 | 409 |
| 2023-03-02 | $21.38 | $21.58 | $21.38 | $21.58 | $21.58 | 469 |
| 2023-03-01 | $21.35 | $21.41 | $21.35 | $21.39 | $21.39 | 420 |
| 2023-02-28 | $21.25 | $21.25 | $21.24 | $21.24 | $21.24 | 100 |
| 2023-02-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2023-02-24 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 103 |
| 2023-02-23 | $21.27 | $21.27 | $21.17 | $21.27 | $21.27 | 309 |
| 2023-02-22 | $21.16 | $21.16 | $21.12 | $21.13 | $21.13 | 538 |
| 2023-02-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 20 |
| 2023-02-17 | $21.49 | $21.57 | $21.49 | $21.57 | $21.57 | 225 |
| 2023-02-16 | $21.56 | $21.60 | $21.54 | $21.54 | $21.54 | 307 |
| 2023-02-15 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 662 |
| 2023-02-14 | $21.56 | $21.56 | $21.36 | $21.56 | $21.56 | 1,065 |
| 2023-02-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 28 |
| 2023-02-10 | $21.42 | $21.43 | $21.39 | $21.43 | $21.43 | 216 |
| 2023-02-09 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 143 |
| 2023-02-08 | $21.68 | $21.68 | $21.48 | $21.48 | $21.48 | 1,132 |
| 2023-02-07 | $21.45 | $21.68 | $21.45 | $21.68 | $21.68 | 504 |
| 2023-02-06 | $21.56 | $21.58 | $21.56 | $21.58 | $21.58 | 513 |
| 2023-02-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 298 |
| 2023-02-02 | $22.06 | $22.06 | $21.78 | $21.89 | $21.89 | 536 |
| 2023-02-01 | $21.59 | $21.87 | $21.58 | $21.87 | $21.87 | 913 |
| 2023-01-31 | $21.38 | $21.63 | $21.38 | $21.63 | $21.63 | 740 |
| 2023-01-30 | $21.45 | $21.52 | $21.38 | $21.38 | $21.38 | 428 |
| 2023-01-27 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 80 |
| 2023-01-26 | $21.54 | $21.61 | $21.47 | $21.61 | $21.61 | 811 |
| 2023-01-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 15 |
| 2023-01-24 | $21.28 | $21.44 | $21.28 | $21.44 | $21.44 | 355 |
| 2023-01-23 | $21.34 | $21.37 | $21.32 | $21.37 | $21.37 | 1,154 |
| 2023-01-20 | $20.96 | $21.15 | $20.94 | $21.15 | $21.15 | 1,237 |
| 2023-01-19 | $21.14 | $21.14 | $20.94 | $20.99 | $20.99 | 724 |
| 2023-01-18 | $21.60 | $21.60 | $21.26 | $21.26 | $21.26 | 611 |
| 2023-01-17 | $21.42 | $21.45 | $21.40 | $21.42 | $21.42 | 724 |
| 2023-01-13 | $21.27 | $21.40 | $21.25 | $21.40 | $21.40 | 1,137 |
| 2023-01-12 | $21.23 | $21.36 | $21.18 | $21.34 | $21.34 | 1,607 |
| 2023-01-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 87 |
| 2023-01-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 87 |
| 2023-01-09 | $20.70 | $20.89 | $20.70 | $20.71 | $20.71 | 520 |
| 2023-01-06 | $20.23 | $20.56 | $20.23 | $20.56 | $20.56 | 607 |
| 2023-01-05 | $20.09 | $20.09 | $19.97 | $19.97 | $19.97 | 501 |
| 2023-01-04 | $20.20 | $20.34 | $20.15 | $20.25 | $20.25 | 2,035 |
| 2023-01-03 | $20.06 | $20.27 | $19.93 | $19.97 | $19.97 | 49,687 |
| 2022-12-30 | $20.06 | $20.10 | $20.06 | $20.10 | $20.10 | 1,106 |
| 2022-12-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 10 |
| 2022-12-28 | $20.04 | $20.04 | $19.91 | $19.91 | $19.91 | 400 |
| 2022-12-27 | $20.16 | $20.16 | $20.15 | $20.15 | $20.15 | 229 |
| 2022-12-23 | $20.01 | $20.12 | $20.01 | $20.12 | $20.12 | 302 |
| 2022-12-22 | $19.84 | $20.03 | $19.84 | $20.03 | $20.03 | 1,509 |
| 2022-12-21 | $20.21 | $20.26 | $20.21 | $20.26 | $20.26 | 204 |
| 2022-12-20 | $20.00 | $20.07 | $20.00 | $20.03 | $20.03 | 4,838 |
| 2022-12-19 | $20.02 | $20.04 | $20.02 | $20.04 | $20.04 | 348 |
| 2022-12-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2 |
| 2022-12-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 2 |
| 2022-12-14 | $20.81 | $20.96 | $20.81 | $20.89 | $20.89 | 400 |
| 2022-12-13 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 36 |
| 2022-12-12 | $20.57 | $20.62 | $20.55 | $20.62 | $20.59 | 548 |
| 2022-12-09 | $20.53 | $20.53 | $20.49 | $20.49 | $20.46 | 474 |
| 2022-12-08 | $20.62 | $20.62 | $20.54 | $20.54 | $20.51 | 399 |
| 2022-12-07 | $20.55 | $20.55 | $20.50 | $20.54 | $20.51 | 906 |
| 2022-12-06 | $20.70 | $20.70 | $20.43 | $20.48 | $20.45 | 9,200 |
| 2022-12-05 | $20.69 | $20.69 | $20.69 | $20.69 | $20.66 | 46 |
| 2022-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 13 |
| 2022-12-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.94 | 3 |
| 2022-11-30 | $20.45 | $20.90 | $20.45 | $20.90 | $20.87 | 2,505 |
| 2022-11-29 | $20.48 | $20.51 | $20.44 | $20.50 | $20.47 | 24,383 |
| 2022-11-28 | $20.84 | $20.84 | $20.47 | $20.55 | $20.52 | 14,873 |
| 2022-11-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.91 | 3 |
| 2022-11-23 | $20.64 | $20.93 | $20.64 | $20.93 | $20.90 | 1,670 |
| 2022-11-22 | $20.50 | $20.65 | $20.50 | $20.65 | $20.62 | 190 |
| 2022-11-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.39 | 25 |
| 2022-11-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.51 | 181 |
| 2022-11-17 | $20.48 | $20.48 | $20.48 | $20.48 | $20.45 | 22 |
| 2022-11-16 | $20.54 | $20.54 | $20.54 | $20.54 | $20.52 | 3 |
| 2022-11-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.56 | 11 |
| 2022-11-14 | $20.59 | $20.59 | $20.46 | $20.46 | $20.43 | 459 |
| 2022-11-11 | $20.56 | $20.67 | $20.56 | $20.67 | $20.64 | 231 |
| 2022-11-10 | $20.16 | $20.47 | $20.03 | $20.47 | $20.44 | 306 |
| 2022-11-09 | $19.63 | $19.63 | $19.38 | $19.38 | $19.35 | 316 |
| 2022-11-08 | $19.44 | $19.70 | $19.44 | $19.70 | $19.67 | 357 |
| 2022-11-07 | $19.17 | $19.32 | $19.17 | $19.32 | $19.29 | 201 |
| 2022-11-04 | $19.17 | $19.17 | $19.17 | $19.17 | $19.15 | 1 |
| 2022-11-03 | $18.73 | $18.73 | $18.73 | $18.73 | $18.70 | 3 |
| 2022-11-02 | $19.27 | $19.27 | $18.79 | $18.79 | $18.76 | 126 |
| 2022-11-01 | $19.14 | $19.14 | $19.14 | $19.14 | $19.12 | 6 |
| 2022-10-31 | $19.08 | $19.08 | $19.08 | $19.08 | $19.05 | 66 |
| 2022-10-28 | $19.11 | $19.13 | $19.11 | $19.13 | $19.10 | 232 |
| 2022-10-27 | $19.07 | $19.09 | $18.97 | $18.97 | $18.94 | 496 |
| 2022-10-26 | $18.96 | $19.28 | $18.96 | $19.09 | $19.06 | 3,803 |
| 2022-10-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.82 | 11 |
| 2022-10-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.38 | 5 |
| 2022-10-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.31 | 175 |
| 2022-10-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.96 | 104 |
| 2022-10-19 | $18.14 | $18.14 | $18.14 | $18.14 | $18.12 | 104 |
| 2022-10-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.33 | 2 |
| 2022-10-17 | $18.13 | $18.13 | $18.13 | $18.13 | $18.10 | 20 |
| 2022-10-14 | $17.63 | $17.63 | $17.60 | $17.60 | $17.60 | 236 |
| 2022-10-13 | $17.70 | $18.05 | $17.70 | $18.05 | $18.05 | 596 |
| 2022-10-12 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 172 |
| 2022-10-11 | $17.80 | $17.80 | $17.65 | $17.78 | $17.78 | 3,995 |
| 2022-10-10 | $18.00 | $18.00 | $17.93 | $17.93 | $17.93 | 309 |
| 2022-10-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 62 |
| 2022-10-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 62 |
| 2022-10-05 | $18.55 | $18.66 | $18.55 | $18.62 | $18.62 | 4,124 |
| 2022-10-04 | $18.74 | $18.79 | $18.74 | $18.79 | $18.79 | 2,487 |
| 2022-10-03 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 55 |
| 2022-09-30 | $17.75 | $17.75 | $17.64 | $17.64 | $17.64 | 150 |
| 2022-09-29 | $17.75 | $17.75 | $17.66 | $17.66 | $17.66 | 255 |
| 2022-09-28 | $17.56 | $18.04 | $17.53 | $18.02 | $18.02 | 1,023 |
| 2022-09-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 4 |
| 2022-09-26 | $17.91 | $18.03 | $17.76 | $17.82 | $17.82 | 24,016 |
| 2022-09-23 | $18.22 | $18.22 | $18.06 | $18.13 | $18.13 | 358 |
| 2022-09-22 | $18.72 | $18.75 | $18.72 | $18.75 | $18.75 | 201 |
| 2022-09-21 | $19.30 | $19.39 | $19.00 | $19.00 | $19.00 | 432 |
| 2022-09-20 | $19.21 | $19.25 | $19.20 | $19.20 | $19.20 | 6,248 |
| 2022-09-19 | $19.45 | $19.52 | $19.45 | $19.52 | $19.52 | 231 |
| 2022-09-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2022-09-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 55 |
| 2022-09-14 | $19.89 | $19.92 | $19.89 | $19.91 | $19.91 | 202 |
| 2022-09-13 | $20.22 | $20.24 | $19.93 | $19.93 | $19.93 | 2,750 |
| 2022-09-12 | $20.52 | $20.52 | $20.48 | $20.50 | $20.50 | 795 |
| 2022-09-09 | $20.34 | $20.36 | $20.34 | $20.36 | $20.36 | 2,498 |
| 2022-09-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 12 |
| 2022-09-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 16 |
| 2022-09-06 | $19.59 | $19.59 | $19.52 | $19.52 | $19.52 | 415 |
| 2022-09-02 | $19.95 | $19.96 | $19.58 | $19.58 | $19.58 | 3,336 |
| 2022-09-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 26 |
| 2022-08-31 | $20.04 | $20.04 | $20.00 | $20.00 | $20.00 | 2,095 |
| 2022-08-30 | $20.05 | $20.05 | $20.03 | $20.03 | $20.03 | 161 |
| 2022-08-29 | $20.23 | $20.26 | $20.23 | $20.26 | $20.26 | 258 |
| 2022-08-26 | $20.60 | $20.60 | $20.34 | $20.34 | $20.34 | 101 |
| 2022-08-25 | $20.92 | $20.94 | $20.92 | $20.94 | $20.94 | 130 |
| 2022-08-24 | $20.57 | $20.69 | $20.57 | $20.68 | $20.68 | 2,050 |
| 2022-08-23 | $20.37 | $20.59 | $20.37 | $20.55 | $20.55 | 1,017 |
| 2022-08-22 | $20.57 | $20.57 | $20.44 | $20.44 | $20.44 | 217 |
| 2022-08-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 248 |
| 2022-08-18 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 103 |
| 2022-08-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 151 |
| 2022-08-16 | $21.12 | $21.29 | $21.12 | $21.29 | $21.29 | 396 |
| 2022-08-15 | $21.23 | $21.30 | $21.23 | $21.25 | $21.25 | 1,471 |
| 2022-08-12 | $21.22 | $21.37 | $21.22 | $21.37 | $21.37 | 8,771 |
| 2022-08-11 | $21.16 | $21.19 | $21.02 | $21.02 | $21.02 | 748 |
| 2022-08-10 | $20.82 | $20.89 | $20.82 | $20.89 | $20.89 | 219 |
| 2022-08-09 | $20.49 | $20.49 | $20.39 | $20.39 | $20.39 | 1,021 |
| 2022-08-08 | $20.52 | $20.52 | $20.45 | $20.45 | $20.45 | 209 |
| 2022-08-05 | $20.29 | $20.44 | $20.29 | $20.35 | $20.35 | 920 |
| 2022-08-04 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 13 |
| 2022-08-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2022-08-02 | $20.44 | $20.44 | $20.33 | $20.33 | $20.33 | 104 |
| 2022-08-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 108 |
| 2022-07-29 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 76 |
| 2022-07-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 5 |
| 2022-07-27 | $19.62 | $19.92 | $19.62 | $19.92 | $19.92 | 198 |
| 2022-07-26 | $19.58 | $19.64 | $19.52 | $19.52 | $19.52 | 5,391 |
| 2022-07-25 | $19.56 | $19.63 | $19.56 | $19.63 | $19.63 | 2,132 |
| 2022-07-22 | $19.56 | $19.57 | $19.46 | $19.46 | $19.46 | 886 |
| 2022-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 776 |
| 2022-07-20 | $19.27 | $19.31 | $19.25 | $19.31 | $19.31 | 776 |
| 2022-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 135 |
| 2022-07-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 40 |
| 2022-07-15 | $18.55 | $18.61 | $18.55 | $18.61 | $18.61 | 101 |
| 2022-07-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
| 2022-07-13 | $18.37 | $18.67 | $18.37 | $18.64 | $18.64 | 859 |
| 2022-07-12 | $18.77 | $18.78 | $18.63 | $18.63 | $18.63 | 3,579 |
| 2022-07-11 | $18.86 | $18.86 | $18.75 | $18.75 | $18.75 | 176 |
| 2022-07-08 | $19.03 | $19.03 | $18.99 | $18.99 | $18.99 | 1,699 |
| 2022-07-07 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 10 |
| 2022-07-06 | $18.54 | $18.70 | $18.54 | $18.70 | $18.70 | 100 |
| 2022-07-05 | $18.67 | $18.67 | $18.44 | $18.65 | $18.65 | 1,211 |
| 2022-07-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-06-30 | $18.88 | $18.88 | $18.83 | $18.83 | $18.83 | 102 |
| 2022-06-29 | $19.00 | $19.02 | $18.95 | $18.95 | $18.95 | 692 |
| 2022-06-28 | $19.26 | $19.26 | $19.15 | $19.15 | $19.15 | 663 |
| 2022-06-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2022-06-24 | $19.18 | $19.27 | $19.18 | $19.27 | $19.27 | 360 |
| 2022-06-23 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 200 |
| 2022-06-22 | $18.84 | $18.97 | $18.84 | $18.94 | $18.94 | 520 |
| 2022-06-21 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 43 |
| 2022-06-17 | $18.69 | $18.87 | $18.69 | $18.87 | $18.87 | 1,032 |
| 2022-06-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 199 |
| 2022-06-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 304 |
| 2022-06-14 | $19.28 | $19.34 | $19.11 | $19.13 | $19.13 | 1,713 |
| 2022-06-13 | $19.42 | $19.50 | $19.36 | $19.36 | $19.36 | 2,454 |
| 2022-06-10 | $20.43 | $20.43 | $20.12 | $20.13 | $20.13 | 1,110 |
| 2022-06-09 | $20.84 | $20.88 | $20.63 | $20.63 | $20.63 | 1,011 |
| 2022-06-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.05 | 3 |
| 2022-06-07 | $21.23 | $21.48 | $21.23 | $21.48 | $21.38 | 476 |
| 2022-06-06 | $21.46 | $21.48 | $21.42 | $21.42 | $21.32 | 7,577 |
| 2022-06-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.25 | 185 |
| 2022-06-02 | $21.46 | $21.58 | $21.46 | $21.58 | $21.48 | 219 |
| 2022-06-01 | $21.40 | $21.40 | $21.06 | $21.06 | $20.96 | 603 |
| 2022-05-31 | $21.27 | $21.38 | $21.27 | $21.32 | $21.22 | 1,073 |
| 2022-05-27 | $21.12 | $21.34 | $21.12 | $21.34 | $21.24 | 1,288 |
| 2022-05-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.89 | 31 |
| 2022-05-25 | $20.60 | $20.77 | $20.60 | $20.73 | $20.63 | 870 |
| 2022-05-24 | $20.68 | $20.74 | $20.49 | $20.74 | $20.64 | 1,940 |
| 2022-05-23 | $20.76 | $20.76 | $20.75 | $20.75 | $20.65 | 203 |
| 2022-05-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.23 | 209 |
| 2022-05-19 | $20.43 | $20.48 | $20.43 | $20.48 | $20.38 | 212 |
| 2022-05-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.18 | 114 |
| 2022-05-17 | $20.80 | $20.91 | $20.80 | $20.91 | $20.81 | 219 |
| 2022-05-16 | $20.35 | $20.45 | $20.28 | $20.39 | $20.29 | 11,254 |
| 2022-05-13 | $19.90 | $20.41 | $19.88 | $20.34 | $20.24 | 4,387 |
| 2022-05-12 | $19.73 | $19.80 | $19.70 | $19.80 | $19.70 | 1,050 |
| 2022-05-11 | $20.10 | $20.50 | $19.93 | $19.95 | $19.86 | 13,302 |
| 2022-05-10 | $20.15 | $20.17 | $20.13 | $20.17 | $20.07 | 1,769 |
| 2022-05-09 | $20.16 | $20.16 | $20.16 | $20.16 | $20.06 | 70 |
| 2022-05-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.88 | 132 |
| 2022-05-05 | $21.22 | $21.30 | $21.22 | $21.30 | $21.20 | 389 |
| 2022-05-04 | $21.49 | $22.06 | $21.49 | $22.06 | $21.96 | 200 |
| 2022-05-03 | $21.63 | $21.69 | $21.63 | $21.69 | $21.59 | 1,673 |
| 2022-05-02 | $21.51 | $21.63 | $21.28 | $21.63 | $21.53 | 9,541 |
| 2022-04-29 | $22.08 | $22.08 | $21.63 | $21.63 | $21.53 | 202 |
| 2022-04-28 | $22.12 | $22.12 | $22.04 | $22.04 | $21.93 | 221 |
| 2022-04-27 | $21.57 | $21.73 | $21.57 | $21.73 | $21.63 | 650 |
| 2022-04-26 | $21.89 | $21.89 | $21.46 | $21.46 | $21.36 | 4,222 |
| 2022-04-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 18 |
| 2022-04-22 | $22.59 | $22.59 | $22.40 | $22.40 | $22.29 | 120 |
| 2022-04-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.75 | 125 |
| 2022-04-20 | $23.28 | $23.29 | $23.25 | $23.25 | $23.14 | 609 |
| 2022-04-19 | $23.14 | $23.19 | $23.14 | $23.19 | $23.08 | 221 |
| 2022-04-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.85 | 81 |
| 2022-04-14 | $23.04 | $23.12 | $23.04 | $23.04 | $22.93 | 1,754 |
| 2022-04-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.00 | 6 |
| 2022-04-12 | $23.05 | $23.22 | $22.82 | $22.86 | $22.76 | 1,300 |
| 2022-04-11 | $23.16 | $23.16 | $22.94 | $22.97 | $22.87 | 3,027 |
| 2022-04-08 | $23.30 | $23.30 | $23.18 | $23.18 | $23.07 | 954 |
| 2022-04-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.13 | 39 |
| 2022-04-06 | $23.23 | $23.23 | $23.18 | $23.18 | $23.07 | 134 |
| 2022-04-05 | $23.79 | $23.79 | $23.58 | $23.58 | $23.47 | 471 |
| 2022-04-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.62 | 337 |
| 2022-04-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.54 | 73 |
| 2022-03-31 | $23.62 | $23.63 | $23.48 | $23.48 | $23.37 | 447 |
| 2022-03-30 | $23.70 | $23.77 | $23.70 | $23.77 | $23.66 | 1,001 |
| 2022-03-29 | $23.91 | $23.91 | $23.64 | $23.79 | $23.68 | 572 |
| 2022-03-28 | $23.43 | $23.55 | $23.40 | $23.55 | $23.44 | 547 |
| 2022-03-25 | $23.46 | $23.48 | $23.46 | $23.48 | $23.37 | 274 |
| 2022-03-24 | $23.39 | $23.45 | $23.39 | $23.45 | $23.34 | 1,308 |
| 2022-03-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.05 | 155 |
| 2022-03-22 | $23.23 | $23.46 | $23.23 | $23.46 | $23.35 | 854 |
| 2022-03-21 | $23.10 | $23.22 | $23.10 | $23.22 | $23.11 | 113 |
| 2022-03-18 | $22.76 | $23.28 | $22.76 | $23.28 | $23.17 | 427 |
| 2022-03-17 | $22.78 | $22.99 | $22.77 | $22.96 | $22.85 | 719 |
| 2022-03-16 | $22.48 | $22.66 | $22.24 | $22.64 | $22.53 | 4,417 |
| 2022-03-15 | $21.91 | $22.03 | $21.86 | $22.03 | $21.93 | 1,018 |
| 2022-03-14 | $22.06 | $22.06 | $21.92 | $21.92 | $21.82 | 305 |
| 2022-03-11 | $22.00 | $22.00 | $21.76 | $21.76 | $21.66 | 407 |
| 2022-03-10 | $21.93 | $21.99 | $21.93 | $21.99 | $21.89 | 320 |
| 2022-03-09 | $22.15 | $22.15 | $22.06 | $22.06 | $21.96 | 530 |
| 2022-03-08 | $21.17 | $21.69 | $21.17 | $21.32 | $21.22 | 1,374 |
| 2022-03-07 | $21.60 | $21.64 | $21.21 | $21.21 | $21.10 | 1,858 |
| 2022-03-04 | $21.69 | $21.73 | $21.63 | $21.73 | $21.63 | 872 |
| 2022-03-03 | $22.37 | $22.39 | $22.22 | $22.28 | $22.17 | 2,342 |
| 2022-03-02 | $22.56 | $22.56 | $22.55 | $22.55 | $22.44 | 829 |
| 2022-03-01 | $22.60 | $22.60 | $22.21 | $22.23 | $22.12 | 1,092 |
| 2022-02-28 | $22.76 | $22.76 | $22.58 | $22.67 | $22.56 | 405 |
| 2022-02-25 | $22.31 | $22.65 | $22.31 | $22.65 | $22.54 | 301 |
| 2022-02-24 | $21.13 | $22.05 | $21.13 | $22.02 | $21.92 | 2,143 |
| 2022-02-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.84 | 766 |
| 2022-02-22 | $22.29 | $22.31 | $22.13 | $22.13 | $22.03 | 623 |
| 2022-02-18 | $22.79 | $22.79 | $22.60 | $22.60 | $22.49 | 282 |
| 2022-02-17 | $23.08 | $23.10 | $22.89 | $22.89 | $22.78 | 647 |
| 2022-02-16 | $23.06 | $23.22 | $23.06 | $23.22 | $23.11 | 305 |
| 2022-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 61 |
| 2022-02-14 | $22.44 | $22.45 | $22.40 | $22.41 | $22.30 | 1,897 |
| 2022-02-11 | $23.03 | $23.03 | $22.53 | $22.59 | $22.49 | 3,173 |
| 2022-02-10 | $23.36 | $23.46 | $23.02 | $23.02 | $22.92 | 578 |
| 2022-02-09 | $23.37 | $23.39 | $23.35 | $23.35 | $23.24 | 2,739 |
| 2022-02-08 | $22.78 | $22.90 | $22.78 | $22.90 | $22.80 | 747 |
| 2022-02-07 | $22.77 | $22.83 | $22.74 | $22.75 | $22.65 | 2,264 |
| 2022-02-04 | $22.94 | $22.95 | $22.86 | $22.87 | $22.76 | 49,645 |
| 2022-02-03 | $23.07 | $23.07 | $22.87 | $22.87 | $22.76 | 1,499 |
| 2022-02-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.26 | 153 |
| 2022-02-01 | $23.22 | $23.22 | $23.22 | $23.22 | $23.11 | 153 |
| 2022-01-31 | $22.47 | $23.06 | $22.47 | $23.06 | $22.95 | 4,475 |
| 2022-01-28 | $22.08 | $22.42 | $22.04 | $22.42 | $22.31 | 467 |
| 2022-01-27 | $22.58 | $22.63 | $22.32 | $22.36 | $22.25 | 5,636 |
| 2022-01-26 | $23.39 | $23.39 | $22.50 | $22.53 | $22.43 | 15,981 |
| 2022-01-25 | $22.49 | $22.58 | $22.31 | $22.56 | $22.45 | 1,226 |
| 2022-01-24 | $22.73 | $22.97 | $22.21 | $22.97 | $22.86 | 5,166 |
| 2022-01-21 | $23.66 | $23.66 | $23.30 | $23.30 | $23.19 | 4,080 |
| 2022-01-20 | $24.30 | $24.30 | $23.81 | $23.81 | $23.70 | 315 |
| 2022-01-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.84 | 48 |
| 2022-01-18 | $24.00 | $24.07 | $23.93 | $23.93 | $23.82 | 2,745 |
| 2022-01-14 | $24.44 | $24.45 | $24.39 | $24.39 | $24.28 | 527 |
| 2022-01-13 | $25.12 | $25.12 | $24.72 | $24.72 | $24.61 | 200 |
| 2022-01-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.81 | 353 |
| 2022-01-11 | $24.51 | $24.74 | $24.51 | $24.74 | $24.63 | 847 |
| 2022-01-10 | $24.47 | $24.47 | $24.20 | $24.41 | $24.30 | 2,949 |
| 2022-01-07 | $24.89 | $24.89 | $24.81 | $24.81 | $24.70 | 496 |
| 2022-01-06 | $24.96 | $24.96 | $24.84 | $24.84 | $24.73 | 82,220 |
| 2022-01-05 | $25.65 | $25.69 | $25.18 | $25.18 | $25.06 | 86,656 |
| 2022-01-04 | $25.59 | $25.59 | $25.54 | $25.54 | $25.42 | 179 |
| 2022-01-03 | $25.73 | $25.73 | $25.62 | $25.62 | $25.50 | 696 |
| 2021-12-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.50 | 39 |
| 2021-12-30 | $25.57 | $25.57 | $25.51 | $25.51 | $25.39 | 267 |
| 2021-12-29 | $25.54 | $25.60 | $25.54 | $25.57 | $25.45 | 554 |
| 2021-12-28 | $25.54 | $25.54 | $25.50 | $25.50 | $25.38 | 180 |
| 2021-12-27 | $25.48 | $25.48 | $25.48 | $25.48 | $25.36 | 25 |
| 2021-12-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.10 | 64 |
| 2021-12-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.95 | 50 |
| 2021-12-21 | $24.60 | $24.81 | $24.60 | $24.81 | $24.69 | 725 |
| 2021-12-20 | $24.42 | $24.42 | $24.34 | $24.42 | $24.30 | 783 |
| 2021-12-17 | $24.71 | $24.91 | $24.71 | $24.73 | $24.61 | 684 |
| 2021-12-16 | $25.14 | $25.21 | $24.94 | $24.96 | $24.84 | 1,405 |
| 2021-12-15 | $24.84 | $25.08 | $24.84 | $25.08 | $24.97 | 358 |
| 2021-12-14 | $24.87 | $24.87 | $24.69 | $24.72 | $24.60 | 957 |
| 2021-12-13 | $25.20 | $25.24 | $25.12 | $25.12 | $25.00 | 1,459 |
| 2021-12-10 | $25.43 | $25.44 | $25.42 | $25.42 | $25.26 | 419 |
| 2021-12-09 | $25.46 | $25.46 | $25.36 | $25.36 | $25.21 | 252 |
| 2021-12-08 | $25.65 | $25.68 | $25.64 | $25.64 | $25.48 | 466 |
| 2021-12-07 | $25.54 | $25.58 | $25.54 | $25.54 | $25.38 | 445 |
| 2021-12-06 | $24.98 | $25.02 | $24.98 | $24.98 | $24.82 | 804 |
| 2021-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.60 | 54 |
| 2021-12-02 | $25.07 | $25.08 | $24.98 | $24.98 | $24.82 | 405 |
| 2021-12-01 | $25.35 | $25.35 | $24.71 | $24.71 | $24.56 | 334 |
| 2021-11-30 | $25.32 | $25.32 | $24.95 | $24.96 | $24.81 | 1,084 |
| 2021-11-29 | $25.47 | $25.47 | $25.36 | $25.41 | $25.25 | 466 |
| 2021-11-26 | $25.32 | $25.32 | $25.22 | $25.22 | $25.06 | 435 |
| 2021-11-24 | $25.37 | $25.47 | $25.37 | $25.47 | $25.31 | 881 |
| 2021-11-23 | $25.70 | $25.70 | $25.59 | $25.70 | $25.54 | 1,259 |
| 2021-11-22 | $26.15 | $26.21 | $25.99 | $25.99 | $25.83 | 1,101 |
| 2021-11-19 | $26.20 | $26.20 | $26.12 | $26.12 | $25.95 | 599 |
| 2021-11-18 | $26.22 | $26.22 | $26.11 | $26.14 | $25.98 | 3,977 |
| 2021-11-17 | $26.15 | $26.15 | $26.12 | $26.12 | $25.95 | 705 |
| 2021-11-16 | $26.07 | $26.19 | $26.07 | $26.14 | $25.98 | 1,620 |
| 2021-11-15 | $26.19 | $26.19 | $26.13 | $26.13 | $25.97 | 443 |
| 2021-11-12 | $26.19 | $26.20 | $26.16 | $26.16 | $26.00 | 346 |
| 2021-11-11 | $25.89 | $25.97 | $25.89 | $25.97 | $25.81 | 421 |
| 2021-11-10 | $25.87 | $25.87 | $25.72 | $25.73 | $25.57 | 2,952 |
| 2021-11-09 | $26.10 | $26.10 | $26.03 | $26.06 | $25.90 | 263 |
| 2021-11-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.84 | 108 |
| 2021-11-05 | $25.88 | $25.92 | $25.83 | $25.90 | $25.73 | 2,378 |
| 2021-11-04 | $25.77 | $25.88 | $25.77 | $25.88 | $25.72 | 598 |
| 2021-11-03 | $25.79 | $25.79 | $25.76 | $25.76 | $25.59 | 435 |
| 2021-11-02 | $25.60 | $25.61 | $25.55 | $25.55 | $25.39 | 671 |
| 2021-11-01 | $25.37 | $25.44 | $25.37 | $25.44 | $25.28 | 483 |
| 2021-10-29 | $25.13 | $25.18 | $25.12 | $25.18 | $25.02 | 1,099 |
| 2021-10-28 | $25.26 | $25.32 | $25.26 | $25.32 | $25.16 | 368 |
| 2021-10-27 | $25.01 | $25.01 | $24.80 | $24.80 | $24.65 | 2,634 |
| 2021-10-26 | $25.02 | $25.02 | $24.86 | $24.86 | $24.70 | 269 |
| 2021-10-25 | $24.86 | $24.91 | $24.86 | $24.87 | $24.72 | 2,455 |
| 2021-10-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.74 | 285 |
| 2021-10-21 | $24.77 | $24.82 | $24.77 | $24.82 | $24.67 | 436 |
| 2021-10-20 | $24.89 | $24.89 | $24.85 | $24.85 | $24.70 | 638 |
| 2021-10-19 | $24.67 | $24.67 | $24.66 | $24.66 | $24.50 | 126 |
| 2021-10-18 | $24.34 | $24.48 | $24.34 | $24.43 | $24.28 | 6,056 |
| 2021-10-15 | $24.50 | $24.50 | $24.42 | $24.47 | $24.32 | 600 |
| 2021-10-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 54 |
| 2021-10-13 | $23.86 | $23.99 | $23.86 | $23.99 | $23.84 | 1,008 |
| 2021-10-12 | $23.73 | $23.73 | $23.68 | $23.68 | $23.53 | 323 |
| 2021-10-11 | $23.70 | $23.70 | $23.61 | $23.61 | $23.46 | 646 |
| 2021-10-08 | $23.81 | $23.85 | $23.81 | $23.85 | $23.70 | 396 |
| 2021-10-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.82 | 262 |
| 2021-10-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.62 | 7 |
| 2021-10-05 | $23.88 | $23.90 | $23.82 | $23.82 | $23.67 | 397 |
| 2021-10-04 | $23.86 | $23.86 | $23.69 | $23.69 | $23.54 | 638 |
| 2021-10-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.81 | 33 |
| 2021-09-30 | $23.87 | $23.87 | $23.84 | $23.84 | $23.69 | 273 |
| 2021-09-29 | $24.09 | $24.09 | $23.93 | $23.93 | $23.78 | 870 |
| 2021-09-28 | $24.36 | $24.36 | $24.18 | $24.18 | $24.03 | 1,647 |
| 2021-09-27 | $24.75 | $24.76 | $24.75 | $24.76 | $24.61 | 722 |
| 2021-09-24 | $25.00 | $25.00 | $24.93 | $24.93 | $24.78 | 307 |
| 2021-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.08 | 26 |
| 2021-09-22 | $25.02 | $25.06 | $24.97 | $24.97 | $24.81 | 900 |
| 2021-09-21 | $24.91 | $24.91 | $24.79 | $24.82 | $24.66 | 993 |
| 2021-09-20 | $24.20 | $24.60 | $24.20 | $24.60 | $24.45 | 3,026 |
| 2021-09-17 | $25.42 | $25.47 | $25.06 | $25.15 | $24.99 | 2,329 |
| 2021-09-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.31 | 798 |
| 2021-09-15 | $25.58 | $25.64 | $25.58 | $25.64 | $25.48 | 917 |
| 2021-09-14 | $25.60 | $25.61 | $25.50 | $25.50 | $25.34 | 795 |
| 2021-09-13 | $25.72 | $25.72 | $25.62 | $25.62 | $25.46 | 4,649 |
| 2021-09-10 | $25.75 | $25.78 | $25.59 | $25.59 | $25.43 | 1,672 |
| 2021-09-09 | $25.70 | $25.73 | $25.65 | $25.66 | $25.50 | 2,864 |
| 2021-09-08 | $25.77 | $25.77 | $25.72 | $25.72 | $25.56 | 1,119 |
| 2021-09-07 | $26.09 | $26.09 | $25.94 | $25.94 | $25.78 | 1,835 |
| 2021-09-03 | $26.04 | $26.09 | $26.04 | $26.07 | $25.91 | 1,894 |
| 2021-09-02 | $26.04 | $26.11 | $25.99 | $26.05 | $25.89 | 2,890 |
| 2021-09-01 | $25.84 | $25.92 | $25.80 | $25.80 | $25.64 | 2,039 |
| 2021-08-31 | $25.76 | $25.77 | $25.72 | $25.72 | $25.56 | 1,030 |
| 2021-08-30 | $25.73 | $25.73 | $25.71 | $25.71 | $25.55 | 290 |
| 2021-08-27 | $25.50 | $25.66 | $25.50 | $25.66 | $25.50 | 427 |
| 2021-08-26 | $25.59 | $25.59 | $25.44 | $25.44 | $25.28 | 664 |
| 2021-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.49 | 169 |
| 2021-08-24 | $25.53 | $25.62 | $25.53 | $25.58 | $25.42 | 2,225 |
| 2021-08-23 | $25.35 | $25.46 | $25.35 | $25.46 | $25.30 | 796 |
| 2021-08-20 | $25.04 | $25.16 | $25.04 | $25.16 | $25.00 | 459 |
| 2021-08-19 | $24.88 | $24.96 | $24.88 | $24.96 | $24.80 | 1,300 |
| 2021-08-18 | $25.24 | $25.24 | $25.09 | $25.09 | $24.94 | 109 |
| 2021-08-17 | $25.08 | $25.08 | $25.01 | $25.07 | $24.91 | 649 |
| 2021-08-16 | $25.40 | $25.40 | $25.29 | $25.36 | $25.20 | 1,610 |
| 2021-08-13 | $25.51 | $25.51 | $25.44 | $25.44 | $25.28 | 836 |
| 2021-08-12 | $25.41 | $25.41 | $25.34 | $25.34 | $25.18 | 1,141 |
| 2021-08-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.29 | 680 |
| 2021-08-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.17 | 51 |
| 2021-08-09 | $25.14 | $25.20 | $25.13 | $25.16 | $25.00 | 1,368 |
| 2021-08-06 | $25.15 | $25.15 | $25.12 | $25.12 | $24.96 | 105 |
| 2021-08-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.02 | 51 |
BlackRock Future Climate and Sustainable Economy ETF (BECO) News Headlines
Recent BlackRock Future Climate and Sustainable Economy ETF (BECO) News
Similar Companies to BlackRock Future Climate and Sustainable Economy ETF (BECO) 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 | -- | -- | -- |