BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.12 ($0.83) 1.79%
BlackRock World ex U.S. Carbon Transition Readiness ETF - Daily Information
Click for more stock information on BlackRock World ex U.S. Carbon Transition Readiness ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.80 |
| Previous Close | $47.12 |
| High | $47.12 |
| Low | $46.80 |
| Adjusted Open | $46.80 |
| Previous Adjusted Close | $47.12 |
| Adjusted High | $47.12 |
| Adjusted Low | $46.80 |
About BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD)
BlackRock World ex U.S. Carbon Transition Readiness ETF
Invest in BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD)
Historical Stock Data for BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | $46.80 | $47.12 | $46.80 | $47.12 | $47.12 | 6,426 |
| 2025-03-13 | $46.38 | $46.54 | $46.19 | $46.30 | $46.30 | 7,956 |
| 2025-03-12 | $46.60 | $46.76 | $46.29 | $46.63 | $46.63 | 6,682 |
| 2025-03-11 | $46.55 | $46.62 | $46.07 | $46.39 | $46.39 | 9,693 |
| 2025-03-10 | $46.93 | $46.93 | $46.16 | $46.48 | $46.48 | 8,976 |
| 2025-03-07 | $47.14 | $47.55 | $47.01 | $47.55 | $47.55 | 6,439 |
| 2025-03-06 | $47.41 | $47.66 | $47.11 | $47.14 | $47.14 | 14,093 |
| 2025-03-05 | $47.30 | $47.77 | $47.23 | $47.59 | $47.59 | 12,581 |
| 2025-03-04 | $46.12 | $46.98 | $45.92 | $46.57 | $46.57 | 8,382 |
| 2025-03-03 | $47.12 | $47.25 | $46.44 | $46.66 | $46.66 | 8,437 |
| 2025-02-28 | $46.20 | $46.41 | $45.98 | $46.41 | $46.41 | 50,869 |
| 2025-02-27 | $46.81 | $46.81 | $46.31 | $46.31 | $46.31 | 46,081 |
| 2025-02-26 | $47.05 | $47.29 | $46.78 | $46.85 | $46.85 | 1,260,636 |
| 2025-02-25 | $47.03 | $47.08 | $46.74 | $46.97 | $46.97 | 12,687 |
| 2025-02-24 | $46.84 | $46.89 | $46.58 | $46.62 | $46.62 | 7,600 |
| 2025-02-21 | $47.01 | $47.01 | $46.56 | $46.60 | $46.60 | 8,112 |
| 2025-02-20 | $46.87 | $47.02 | $46.80 | $47.02 | $47.02 | 12,241 |
| 2025-02-19 | $46.69 | $46.78 | $46.57 | $46.72 | $46.72 | 11,262 |
| 2025-02-18 | $47.09 | $47.20 | $47.03 | $47.16 | $47.16 | 7,837 |
| 2025-02-14 | $47.00 | $47.06 | $46.83 | $46.87 | $46.87 | 10,263 |
| 2025-02-13 | $46.59 | $46.87 | $46.56 | $46.87 | $46.87 | 8,025 |
| 2025-02-12 | $45.82 | $46.29 | $45.80 | $46.24 | $46.24 | 5,855 |
| 2025-02-11 | $45.92 | $46.21 | $45.92 | $46.20 | $46.20 | 5,942 |
| 2025-02-10 | $45.95 | $46.05 | $45.92 | $46.00 | $46.00 | 10,740 |
| 2025-02-07 | $45.99 | $46.04 | $45.67 | $45.72 | $45.72 | 9,975 |
| 2025-02-06 | $46.01 | $46.14 | $45.98 | $46.05 | $46.05 | 6,403 |
| 2025-02-05 | $45.72 | $45.96 | $45.65 | $45.94 | $45.94 | 9,088 |
| 2025-02-04 | $45.23 | $45.54 | $45.23 | $45.47 | $45.47 | 8,950 |
| 2025-02-03 | $44.71 | $45.17 | $44.60 | $44.97 | $44.97 | 5,672 |
| 2025-01-31 | $45.92 | $46.13 | $45.53 | $45.53 | $45.53 | 7,453 |
| 2025-01-30 | $45.39 | $46.21 | $45.39 | $45.94 | $45.94 | 7,555 |
| 2025-01-29 | $45.50 | $45.65 | $45.29 | $45.48 | $45.48 | 9,325 |
| 2025-01-28 | $45.39 | $45.51 | $45.21 | $45.47 | $45.47 | 8,163 |
| 2025-01-27 | $45.45 | $45.53 | $45.33 | $45.53 | $45.53 | 5,147 |
| 2025-01-24 | $45.64 | $45.66 | $45.54 | $45.57 | $45.57 | 6,092 |
| 2025-01-23 | $45.18 | $45.42 | $45.10 | $45.37 | $45.37 | 7,948 |
| 2025-01-22 | $45.22 | $45.22 | $45.05 | $45.05 | $45.05 | 9,059 |
| 2025-01-21 | $44.79 | $45.10 | $44.66 | $45.07 | $45.07 | 14,080 |
| 2025-01-17 | $44.38 | $44.39 | $44.19 | $44.21 | $44.21 | 5,490 |
| 2025-01-16 | $44.02 | $44.19 | $43.93 | $44.11 | $44.11 | 5,487 |
| 2025-01-15 | $43.97 | $43.98 | $43.79 | $43.90 | $43.90 | 7,541 |
| 2025-01-14 | $43.24 | $43.46 | $43.20 | $43.39 | $43.39 | 14,507 |
| 2025-01-13 | $43.09 | $43.24 | $43.03 | $43.24 | $43.24 | 27,246 |
| 2025-01-10 | $43.76 | $43.76 | $43.26 | $43.40 | $43.40 | 13,043 |
| 2025-01-08 | $43.84 | $43.99 | $43.69 | $43.97 | $43.97 | 5,890 |
| 2025-01-07 | $44.30 | $44.37 | $44.10 | $44.11 | $44.11 | 4,393 |
| 2025-01-06 | $44.22 | $44.37 | $44.11 | $44.13 | $44.13 | 11,711 |
| 2025-01-03 | $43.63 | $43.72 | $43.51 | $43.72 | $43.72 | 13,211 |
| 2025-01-02 | $43.69 | $43.72 | $43.41 | $43.47 | $43.47 | 8,097 |
| 2024-12-31 | $43.74 | $43.74 | $43.48 | $43.52 | $43.52 | 8,321 |
| 2024-12-30 | $43.56 | $43.78 | $43.51 | $43.64 | $43.64 | 10,043 |
| 2024-12-27 | $43.88 | $43.99 | $43.80 | $43.91 | $43.91 | 8,415 |
| 2024-12-26 | $46.04 | $46.04 | $43.96 | $44.22 | $44.22 | 10,240 |
| 2024-12-24 | $43.65 | $43.96 | $43.65 | $43.85 | $43.85 | 6,768 |
| 2024-12-23 | $43.46 | $43.77 | $43.26 | $43.74 | $43.74 | 17,530 |
| 2024-12-20 | $42.96 | $43.66 | $42.96 | $43.37 | $43.37 | 7,247 |
| 2024-12-19 | $43.69 | $43.69 | $43.33 | $43.44 | $43.44 | 17,007 |
| 2024-12-18 | $44.56 | $44.58 | $43.43 | $43.43 | $43.43 | 7,301 |
| 2024-12-17 | $44.61 | $44.71 | $44.56 | $44.58 | $44.58 | 6,408 |
| 2024-12-16 | $45.43 | $45.55 | $45.37 | $45.37 | $44.63 | 9,518 |
| 2024-12-13 | $45.53 | $45.56 | $45.42 | $45.51 | $44.76 | 4,055 |
| 2024-12-12 | $45.90 | $45.96 | $45.63 | $45.63 | $44.88 | 8,069 |
| 2024-12-11 | $46.07 | $46.17 | $45.96 | $46.08 | $45.33 | 6,804 |
| 2024-12-10 | $46.19 | $46.19 | $45.82 | $45.82 | $45.07 | 6,155 |
| 2024-12-09 | $46.49 | $46.49 | $46.12 | $46.13 | $45.38 | 6,182 |
| 2024-12-06 | $46.43 | $46.43 | $46.15 | $46.19 | $45.44 | 6,939 |
| 2024-12-05 | $46.30 | $46.45 | $46.20 | $46.30 | $45.54 | 6,443 |
| 2024-12-04 | $46.13 | $46.23 | $46.01 | $46.08 | $45.32 | 8,025 |
| 2024-12-03 | $46.15 | $46.18 | $45.94 | $46.03 | $45.28 | 12,588 |
| 2024-12-02 | $45.79 | $45.86 | $45.50 | $45.83 | $45.08 | 5,593 |
| 2024-11-29 | $45.34 | $45.72 | $45.34 | $45.72 | $45.72 | 4,942 |
| 2024-11-27 | $45.15 | $45.26 | $45.15 | $45.19 | $45.19 | 7,416 |
| 2024-11-26 | $44.91 | $45.01 | $44.76 | $44.96 | $44.96 | 5,303 |
| 2024-11-25 | $45.37 | $45.37 | $45.09 | $45.21 | $45.21 | 6,679 |
| 2024-11-22 | $45.02 | $45.11 | $44.89 | $44.98 | $44.98 | 11,039 |
| 2024-11-21 | $44.82 | $44.93 | $44.74 | $44.87 | $44.87 | 4,044 |
| 2024-11-20 | $44.62 | $44.81 | $44.44 | $44.78 | $44.78 | 7,279 |
| 2024-11-19 | $44.50 | $44.92 | $44.50 | $44.87 | $44.87 | 9,010 |
| 2024-11-18 | $44.72 | $45.02 | $44.63 | $44.92 | $44.92 | 12,573 |
| 2024-11-15 | $44.93 | $44.93 | $44.59 | $44.61 | $44.61 | 16,572 |
| 2024-11-14 | $45.14 | $45.18 | $44.82 | $44.82 | $44.82 | 10,368 |
| 2024-11-13 | $44.90 | $44.91 | $44.60 | $44.87 | $44.87 | 23,565 |
| 2024-11-12 | $45.32 | $45.32 | $44.77 | $45.01 | $45.01 | 7,435 |
| 2024-11-11 | $45.94 | $45.99 | $45.73 | $45.79 | $45.79 | 8,512 |
| 2024-11-08 | $45.80 | $45.85 | $45.59 | $45.78 | $45.78 | 83,730 |
| 2024-11-07 | $46.27 | $46.52 | $46.20 | $46.41 | $46.41 | 6,427 |
| 2024-11-06 | $45.73 | $45.79 | $45.51 | $45.73 | $45.73 | 9,163 |
| 2024-11-05 | $46.14 | $46.48 | $46.14 | $46.37 | $46.37 | 5,841 |
| 2024-11-04 | $46.23 | $46.28 | $45.85 | $45.99 | $45.99 | 11,382 |
| 2024-11-01 | $46.11 | $46.19 | $45.79 | $45.81 | $45.81 | 5,011 |
| 2024-10-31 | $45.87 | $45.87 | $45.45 | $45.83 | $45.83 | 4,611 |
| 2024-10-30 | $46.20 | $46.43 | $46.20 | $46.24 | $46.24 | 3,291 |
| 2024-10-29 | $46.64 | $46.66 | $46.42 | $46.62 | $46.62 | 9,469 |
| 2024-10-28 | $46.73 | $46.80 | $46.70 | $46.80 | $46.80 | 3,822 |
| 2024-10-25 | $46.75 | $46.80 | $46.43 | $46.47 | $46.47 | 4,961 |
| 2024-10-24 | $46.80 | $46.80 | $46.50 | $46.65 | $46.65 | 5,713 |
| 2024-10-23 | $46.61 | $46.61 | $46.35 | $46.45 | $46.45 | 3,755 |
| 2024-10-22 | $46.78 | $46.99 | $46.75 | $46.91 | $46.91 | 8,662 |
| 2024-10-21 | $47.32 | $47.32 | $47.07 | $47.11 | $47.11 | 5,251 |
| 2024-10-18 | $47.58 | $47.71 | $47.55 | $47.62 | $47.62 | 7,009 |
| 2024-10-17 | $47.43 | $47.51 | $47.35 | $47.35 | $47.35 | 4,036 |
| 2024-10-16 | $47.37 | $47.37 | $47.20 | $47.29 | $47.29 | 8,281 |
| 2024-10-15 | $47.66 | $47.66 | $47.09 | $47.17 | $47.17 | 4,117 |
| 2024-10-14 | $47.68 | $47.93 | $47.68 | $47.91 | $47.91 | 5,055 |
| 2024-10-11 | $47.90 | $47.92 | $47.74 | $47.81 | $47.81 | 6,697 |
| 2024-10-10 | $47.55 | $47.59 | $47.35 | $47.59 | $47.59 | 3,920 |
| 2024-10-09 | $47.43 | $47.75 | $47.43 | $47.70 | $47.70 | 4,536 |
| 2024-10-08 | $47.60 | $47.62 | $47.48 | $47.62 | $47.62 | 3,875 |
| 2024-10-07 | $47.78 | $47.94 | $47.65 | $47.73 | $47.73 | 6,671 |
| 2024-10-04 | $47.83 | $48.05 | $47.76 | $48.00 | $48.00 | 4,639 |
| 2024-10-03 | $47.76 | $47.79 | $47.61 | $47.79 | $47.79 | 9,202 |
| 2024-10-02 | $48.00 | $48.28 | $47.98 | $48.11 | $48.11 | 7,372 |
| 2024-10-01 | $48.58 | $48.58 | $47.96 | $48.16 | $48.16 | 5,906 |
| 2024-09-30 | $48.54 | $50.97 | $48.38 | $48.65 | $48.65 | 24,140 |
| 2024-09-27 | $48.98 | $49.08 | $48.58 | $48.69 | $48.69 | 6,896 |
| 2024-09-26 | $48.69 | $48.98 | $48.69 | $48.89 | $48.89 | 2,888 |
| 2024-09-25 | $48.85 | $48.85 | $47.90 | $47.91 | $47.91 | 3,320 |
| 2024-09-24 | $48.01 | $48.26 | $47.96 | $48.18 | $48.18 | 4,479 |
| 2024-09-23 | $47.77 | $48.02 | $47.74 | $47.87 | $47.87 | 11,314 |
| 2024-09-20 | $47.62 | $47.74 | $47.48 | $47.64 | $47.64 | 5,973 |
| 2024-09-19 | $47.81 | $48.18 | $47.81 | $48.07 | $48.07 | 9,133 |
| 2024-09-18 | $47.39 | $47.69 | $47.10 | $47.16 | $47.16 | 3,978 |
| 2024-09-17 | $47.58 | $47.64 | $47.15 | $47.38 | $47.38 | 8,463 |
| 2024-09-16 | $47.25 | $47.51 | $47.25 | $47.51 | $47.51 | 6,529 |
| 2024-09-13 | $47.32 | $47.32 | $47.12 | $47.15 | $47.15 | 3,292 |
| 2024-09-12 | $46.84 | $47.09 | $46.69 | $47.03 | $47.03 | 5,813 |
| 2024-09-11 | $46.01 | $46.62 | $46.01 | $46.62 | $46.62 | 3,364 |
| 2024-09-10 | $46.27 | $46.34 | $45.98 | $46.30 | $46.30 | 6,535 |
| 2024-09-09 | $46.56 | $46.68 | $46.51 | $46.53 | $46.53 | 4,210 |
| 2024-09-06 | $46.77 | $46.77 | $45.92 | $46.05 | $46.05 | 46,103 |
| 2024-09-05 | $46.95 | $47.08 | $46.72 | $46.86 | $46.86 | 14,818 |
| 2024-09-04 | $46.90 | $47.08 | $46.78 | $46.89 | $46.89 | 17,473 |
| 2024-09-03 | $47.49 | $47.50 | $46.83 | $46.94 | $46.94 | 5,242 |
| 2024-08-30 | $47.76 | $47.80 | $47.55 | $47.80 | $47.80 | 3,544 |
| 2024-08-29 | $47.71 | $47.94 | $47.57 | $47.63 | $47.63 | 5,473 |
| 2024-08-28 | $47.67 | $47.67 | $47.32 | $47.48 | $47.48 | 3,819 |
| 2024-08-27 | $47.49 | $47.79 | $47.49 | $47.69 | $47.69 | 3,037 |
| 2024-08-26 | $47.65 | $47.65 | $47.42 | $47.47 | $47.47 | 4,568 |
| 2024-08-23 | $47.21 | $47.64 | $47.08 | $47.59 | $47.59 | 5,362 |
| 2024-08-22 | $46.91 | $47.07 | $46.65 | $46.68 | $46.68 | 5,460 |
| 2024-08-21 | $46.90 | $47.04 | $46.84 | $46.96 | $46.96 | 5,161 |
| 2024-08-20 | $46.65 | $46.77 | $46.54 | $46.55 | $46.55 | 15,978 |
| 2024-08-19 | $46.41 | $46.81 | $46.41 | $46.73 | $46.73 | 6,150 |
| 2024-08-16 | $46.10 | $46.23 | $46.04 | $46.14 | $46.14 | 2,664 |
| 2024-08-15 | $45.63 | $45.97 | $45.63 | $45.87 | $45.87 | 4,247 |
| 2024-08-14 | $45.24 | $45.33 | $45.14 | $45.31 | $45.31 | 9,612 |
| 2024-08-13 | $44.83 | $45.19 | $44.81 | $45.19 | $45.19 | 6,683 |
| 2024-08-12 | $44.42 | $44.53 | $44.40 | $44.40 | $44.40 | 9,701 |
| 2024-08-09 | $44.07 | $44.44 | $44.07 | $44.41 | $44.41 | 10,803 |
| 2024-08-08 | $43.86 | $44.36 | $43.86 | $44.23 | $44.23 | 5,317 |
| 2024-08-07 | $44.13 | $44.17 | $43.32 | $43.33 | $43.33 | 1,196,850 |
| 2024-08-06 | $43.01 | $43.58 | $43.01 | $43.38 | $43.38 | 7,485 |
| 2024-08-05 | $43.14 | $43.28 | $42.98 | $43.14 | $43.14 | 8,932 |
| 2024-08-02 | $43.94 | $44.12 | $43.74 | $44.02 | $44.02 | 3,799 |
| 2024-08-01 | $45.37 | $45.51 | $44.57 | $44.77 | $44.77 | 5,878 |
| 2024-07-31 | $45.87 | $46.06 | $45.85 | $45.96 | $45.96 | 4,235 |
| 2024-07-30 | $45.27 | $45.34 | $45.09 | $45.31 | $45.31 | 4,303 |
| 2024-07-29 | $45.25 | $45.30 | $45.09 | $45.19 | $45.19 | 5,325 |
| 2024-07-26 | $45.23 | $45.50 | $45.23 | $45.32 | $45.32 | 5,317 |
| 2024-07-25 | $44.71 | $45.10 | $44.70 | $44.84 | $44.84 | 5,851 |
| 2024-07-24 | $45.44 | $45.50 | $45.11 | $45.15 | $45.15 | 5,178 |
| 2024-07-23 | $45.66 | $45.85 | $45.60 | $45.65 | $45.65 | 5,419 |
| 2024-07-22 | $45.81 | $45.95 | $45.71 | $45.89 | $45.89 | 4,476 |
| 2024-07-19 | $45.67 | $45.67 | $45.42 | $45.46 | $45.46 | 2,733 |
| 2024-07-18 | $46.19 | $46.19 | $45.65 | $45.70 | $45.70 | 2,812 |
| 2024-07-17 | $46.24 | $46.29 | $46.21 | $46.25 | $46.25 | 3,300 |
| 2024-07-16 | $46.06 | $46.48 | $46.06 | $46.48 | $46.48 | 3,825 |
| 2024-07-15 | $46.53 | $46.53 | $46.12 | $46.20 | $46.20 | 4,725 |
| 2024-07-12 | $46.43 | $46.90 | $46.43 | $46.64 | $46.64 | 4,670 |
| 2024-07-11 | $46.39 | $46.39 | $46.02 | $46.12 | $46.12 | 9,660 |
| 2024-07-10 | $45.83 | $46.01 | $45.67 | $45.97 | $45.97 | 4,642 |
| 2024-07-09 | $45.26 | $45.53 | $45.21 | $45.35 | $45.35 | 8,030 |
| 2024-07-08 | $45.93 | $45.93 | $44.89 | $44.89 | $44.89 | 6,034 |
| 2024-07-05 | $45.64 | $45.93 | $45.60 | $45.78 | $45.78 | 5,419 |
| 2024-07-03 | $45.30 | $45.65 | $45.30 | $45.48 | $45.48 | 4,772 |
| 2024-07-02 | $44.87 | $45.02 | $44.83 | $45.01 | $45.01 | 4,071 |
| 2024-07-01 | $45.16 | $45.16 | $44.74 | $44.88 | $44.88 | 3,769 |
| 2024-06-28 | $44.79 | $45.04 | $44.75 | $44.78 | $44.78 | 5,442 |
| 2024-06-27 | $44.96 | $45.06 | $44.69 | $44.83 | $44.83 | 7,074 |
| 2024-06-26 | $44.70 | $44.92 | $44.63 | $44.78 | $44.78 | 3,468 |
| 2024-06-25 | $44.96 | $45.16 | $44.86 | $45.10 | $45.10 | 5,136 |
| 2024-06-24 | $45.17 | $45.17 | $44.90 | $45.00 | $45.00 | 6,732 |
| 2024-06-21 | $44.49 | $44.70 | $44.46 | $44.58 | $44.58 | 5,981 |
| 2024-06-20 | $44.81 | $45.03 | $44.81 | $44.86 | $44.86 | 8,888 |
| 2024-06-18 | $44.67 | $44.93 | $44.67 | $44.85 | $44.85 | 6,308 |
| 2024-06-17 | $44.43 | $44.70 | $44.29 | $44.67 | $44.67 | 9,853 |
| 2024-06-14 | $44.44 | $44.56 | $44.22 | $44.43 | $44.43 | 19,943 |
| 2024-06-13 | $44.93 | $44.96 | $44.75 | $44.95 | $44.95 | 9,286 |
| 2024-06-12 | $45.74 | $45.95 | $45.45 | $45.52 | $45.52 | 18,736 |
| 2024-06-11 | $45.16 | $45.16 | $44.86 | $45.02 | $45.02 | 7,765 |
| 2024-06-10 | $46.10 | $46.55 | $46.10 | $46.45 | $45.55 | 14,966 |
| 2024-06-07 | $46.51 | $46.64 | $46.36 | $46.40 | $46.40 | 8,762 |
| 2024-06-06 | $46.97 | $47.08 | $46.79 | $46.99 | $46.99 | 108,078 |
| 2024-06-05 | $46.69 | $46.90 | $46.52 | $46.80 | $46.80 | 4,647 |
| 2024-06-04 | $46.47 | $46.59 | $46.29 | $46.42 | $46.42 | 8,412 |
| 2024-06-03 | $46.64 | $46.73 | $46.42 | $46.73 | $46.73 | 8,263 |
| 2024-05-31 | $46.46 | $46.47 | $46.18 | $46.47 | $46.47 | 7,687 |
| 2024-05-30 | $45.76 | $46.26 | $45.76 | $46.07 | $46.07 | 9,130 |
| 2024-05-29 | $45.76 | $45.89 | $45.61 | $45.65 | $45.65 | 8,943 |
| 2024-05-28 | $46.49 | $46.59 | $46.35 | $46.41 | $46.41 | 10,176 |
| 2024-05-24 | $46.24 | $46.57 | $46.24 | $46.45 | $46.45 | 5,338 |
| 2024-05-23 | $46.42 | $46.46 | $45.95 | $46.06 | $46.06 | 7,781 |
| 2024-05-22 | $46.47 | $46.48 | $46.22 | $46.29 | $46.29 | 5,120 |
| 2024-05-21 | $46.58 | $46.84 | $46.58 | $46.74 | $46.74 | 8,825 |
| 2024-05-20 | $46.73 | $47.01 | $46.71 | $46.77 | $46.77 | 3,310 |
| 2024-05-17 | $46.74 | $46.85 | $46.64 | $46.78 | $46.78 | 4,296 |
| 2024-05-16 | $46.74 | $46.86 | $46.64 | $46.64 | $46.64 | 4,364 |
| 2024-05-15 | $46.58 | $46.92 | $46.49 | $46.88 | $46.88 | 7,962 |
| 2024-05-14 | $46.25 | $46.54 | $46.25 | $46.47 | $46.47 | 7,860 |
| 2024-05-13 | $46.30 | $46.30 | $46.14 | $46.21 | $46.21 | 4,642 |
| 2024-05-10 | $46.19 | $46.25 | $46.05 | $46.10 | $46.10 | 6,226 |
| 2024-05-09 | $45.97 | $46.15 | $45.90 | $46.04 | $46.04 | 5,095 |
| 2024-05-08 | $45.74 | $45.77 | $45.66 | $45.77 | $45.77 | 4,225 |
| 2024-05-07 | $45.79 | $45.90 | $45.68 | $45.79 | $45.79 | 4,864 |
| 2024-05-06 | $45.58 | $45.77 | $45.58 | $45.70 | $45.70 | 3,555 |
| 2024-05-03 | $45.45 | $45.45 | $45.15 | $45.35 | $45.35 | 4,703 |
| 2024-05-02 | $44.73 | $45.07 | $44.59 | $44.92 | $44.92 | 5,913 |
| 2024-05-01 | $44.37 | $44.86 | $44.19 | $44.38 | $44.38 | 5,795 |
| 2024-04-30 | $44.81 | $45.04 | $44.48 | $44.48 | $44.48 | 5,565 |
| 2024-04-29 | $44.98 | $45.17 | $44.91 | $45.11 | $45.11 | 4,175 |
| 2024-04-26 | $44.64 | $44.88 | $44.62 | $44.85 | $44.85 | 6,597 |
| 2024-04-25 | $43.99 | $44.53 | $43.99 | $44.47 | $44.47 | 5,188 |
| 2024-04-24 | $44.80 | $44.80 | $44.47 | $44.64 | $44.64 | 6,822 |
| 2024-04-23 | $44.34 | $44.80 | $44.34 | $44.74 | $44.74 | 4,443 |
| 2024-04-22 | $44.07 | $44.46 | $44.06 | $44.31 | $44.31 | 4,816 |
| 2024-04-19 | $43.79 | $43.96 | $43.66 | $43.77 | $43.77 | 5,243 |
| 2024-04-18 | $43.81 | $43.95 | $43.61 | $43.69 | $43.69 | 7,011 |
| 2024-04-17 | $43.96 | $43.96 | $43.66 | $43.86 | $43.86 | 3,825 |
| 2024-04-16 | $43.78 | $43.88 | $43.61 | $43.76 | $43.76 | 8,645 |
| 2024-04-15 | $44.57 | $44.64 | $44.10 | $44.16 | $44.16 | 6,994 |
| 2024-04-12 | $44.63 | $44.72 | $44.25 | $44.30 | $44.30 | 10,266 |
| 2024-04-11 | $44.87 | $45.06 | $44.48 | $44.98 | $44.98 | 3,154 |
| 2024-04-10 | $44.88 | $44.88 | $44.63 | $44.84 | $44.84 | 4,737 |
| 2024-04-09 | $45.60 | $45.65 | $45.22 | $45.43 | $45.43 | 6,315 |
| 2024-04-08 | $45.44 | $45.52 | $45.41 | $45.43 | $45.43 | 4,200 |
| 2024-04-05 | $45.00 | $45.35 | $45.00 | $45.25 | $45.25 | 4,365 |
| 2024-04-04 | $45.73 | $45.73 | $45.11 | $45.11 | $45.11 | 6,188 |
| 2024-04-03 | $45.09 | $45.47 | $45.09 | $45.36 | $45.36 | 7,241 |
| 2024-04-02 | $45.15 | $45.15 | $44.99 | $45.13 | $45.13 | 8,566 |
| 2024-04-01 | $45.52 | $45.53 | $45.40 | $45.47 | $45.47 | 6,983 |
| 2024-03-28 | $45.68 | $45.78 | $45.63 | $45.67 | $45.67 | 6,112 |
| 2024-03-27 | $45.61 | $45.74 | $45.53 | $45.74 | $45.74 | 6,309 |
| 2024-03-26 | $45.69 | $45.69 | $45.47 | $45.47 | $45.47 | 5,445 |
| 2024-03-25 | $45.44 | $45.60 | $45.44 | $45.44 | $45.44 | 7,901 |
| 2024-03-22 | $45.56 | $45.64 | $45.50 | $45.54 | $45.54 | 8,731 |
| 2024-03-21 | $45.85 | $45.91 | $45.71 | $45.76 | $45.76 | 12,379 |
| 2024-03-20 | $45.25 | $45.83 | $45.22 | $45.73 | $45.73 | 7,323 |
| 2024-03-19 | $45.21 | $45.37 | $45.08 | $45.26 | $45.26 | 6,650 |
| 2024-03-18 | $45.43 | $45.43 | $45.22 | $45.24 | $45.24 | 8,306 |
| 2024-03-15 | $45.39 | $45.39 | $45.12 | $45.22 | $45.22 | 8,837 |
| 2024-03-14 | $45.66 | $45.66 | $45.08 | $45.22 | $45.22 | 113,149 |
| 2024-03-13 | $45.67 | $45.81 | $45.65 | $45.77 | $45.77 | 8,137 |
| 2024-03-12 | $45.25 | $45.64 | $45.25 | $45.61 | $45.61 | 10,171 |
| 2024-03-11 | $45.25 | $45.36 | $45.11 | $45.29 | $45.29 | 6,391 |
| 2024-03-08 | $45.81 | $45.85 | $45.47 | $45.53 | $45.53 | 6,964 |
| 2024-03-07 | $45.49 | $45.77 | $45.47 | $45.63 | $45.63 | 7,142 |
| 2024-03-06 | $45.18 | $45.37 | $45.09 | $45.24 | $45.24 | 13,353 |
| 2024-03-05 | $44.75 | $44.88 | $44.60 | $44.66 | $44.66 | 9,367 |
| 2024-03-04 | $44.70 | $44.84 | $44.67 | $44.78 | $44.78 | 8,283 |
| 2024-03-01 | $44.61 | $44.89 | $44.61 | $44.85 | $44.85 | 6,663 |
| 2024-02-29 | $44.60 | $44.60 | $44.29 | $44.46 | $44.46 | 6,289 |
| 2024-02-28 | $44.34 | $44.44 | $44.33 | $44.33 | $44.33 | 4,926 |
| 2024-02-27 | $44.58 | $44.71 | $44.58 | $44.65 | $44.65 | 12,932 |
| 2024-02-26 | $44.65 | $44.69 | $44.46 | $44.58 | $44.58 | 7,672 |
| 2024-02-23 | $44.66 | $44.71 | $44.63 | $44.66 | $44.66 | 3,682 |
| 2024-02-22 | $44.50 | $44.62 | $44.38 | $44.57 | $44.57 | 9,431 |
| 2024-02-21 | $44.02 | $44.11 | $43.92 | $44.11 | $44.11 | 11,652 |
| 2024-02-20 | $44.19 | $44.27 | $44.00 | $44.10 | $44.10 | 38,833 |
| 2024-02-16 | $44.01 | $44.19 | $43.78 | $43.78 | $43.78 | 10,545 |
| 2024-02-15 | $43.50 | $43.90 | $43.50 | $43.88 | $43.88 | 17,011 |
| 2024-02-14 | $43.17 | $43.34 | $43.13 | $43.33 | $43.33 | 10,881 |
| 2024-02-13 | $43.04 | $43.06 | $42.72 | $42.82 | $42.82 | 11,144 |
| 2024-02-12 | $43.67 | $43.74 | $43.59 | $43.62 | $43.62 | 5,349 |
| 2024-02-09 | $43.46 | $43.61 | $43.34 | $43.57 | $43.57 | 12,716 |
| 2024-02-08 | $43.39 | $43.43 | $43.28 | $43.42 | $43.42 | 11,950 |
| 2024-02-07 | $43.52 | $43.59 | $43.47 | $43.51 | $43.51 | 9,270 |
| 2024-02-06 | $43.20 | $43.60 | $43.20 | $43.58 | $43.58 | 13,526 |
| 2024-02-05 | $43.36 | $43.38 | $43.09 | $43.33 | $43.33 | 8,329 |
| 2024-02-02 | $43.53 | $43.64 | $43.40 | $43.57 | $43.57 | 10,935 |
| 2024-02-01 | $43.49 | $43.95 | $43.49 | $43.85 | $43.85 | 7,793 |
| 2024-01-31 | $43.97 | $43.97 | $43.47 | $43.47 | $43.47 | 5,429 |
| 2024-01-30 | $43.67 | $43.80 | $43.54 | $43.70 | $43.70 | 15,069 |
| 2024-01-29 | $43.48 | $43.80 | $43.39 | $43.76 | $43.76 | 8,024 |
| 2024-01-26 | $43.54 | $43.57 | $43.42 | $43.53 | $43.53 | 20,385 |
| 2024-01-25 | $43.19 | $43.35 | $43.02 | $43.26 | $43.26 | 43,439 |
| 2024-01-24 | $43.32 | $43.36 | $43.11 | $43.15 | $43.15 | 6,900 |
| 2024-01-23 | $42.74 | $42.91 | $42.67 | $42.89 | $42.89 | 6,264 |
| 2024-01-22 | $42.90 | $43.06 | $42.84 | $42.88 | $42.88 | 12,291 |
| 2024-01-19 | $42.56 | $42.85 | $42.49 | $42.85 | $42.85 | 7,034 |
| 2024-01-18 | $42.51 | $42.68 | $42.42 | $42.67 | $42.67 | 6,591 |
| 2024-01-17 | $42.29 | $42.36 | $42.09 | $42.36 | $42.36 | 15,783 |
| 2024-01-16 | $43.02 | $43.08 | $42.67 | $42.78 | $42.78 | 15,257 |
| 2024-01-12 | $43.58 | $43.59 | $43.39 | $43.44 | $43.44 | 15,248 |
| 2024-01-11 | $43.45 | $43.45 | $42.98 | $43.32 | $43.32 | 3,482 |
| 2024-01-10 | $43.39 | $43.45 | $43.31 | $43.37 | $43.37 | 7,711 |
| 2024-01-09 | $43.10 | $43.19 | $43.00 | $43.09 | $43.09 | 4,079 |
| 2024-01-08 | $43.11 | $43.60 | $43.11 | $43.60 | $43.60 | 7,444 |
| 2024-01-05 | $43.42 | $43.43 | $43.08 | $43.09 | $43.09 | 5,141 |
| 2024-01-04 | $42.99 | $43.31 | $42.99 | $43.08 | $43.08 | 13,160 |
| 2024-01-03 | $42.90 | $43.03 | $42.90 | $42.94 | $42.94 | 4,891 |
| 2024-01-02 | $43.21 | $43.40 | $43.19 | $43.24 | $43.24 | 7,112 |
| 2023-12-29 | $43.82 | $43.82 | $43.69 | $43.73 | $43.73 | 3,770 |
| 2023-12-28 | $44.02 | $44.03 | $43.66 | $43.78 | $43.78 | 7,593 |
| 2023-12-27 | $43.66 | $43.87 | $43.66 | $43.80 | $43.80 | 5,279 |
| 2023-12-26 | $43.49 | $43.68 | $43.39 | $43.63 | $43.63 | 7,868 |
| 2023-12-22 | $43.52 | $43.53 | $43.26 | $43.38 | $43.38 | 15,460 |
| 2023-12-21 | $43.02 | $43.26 | $43.01 | $43.26 | $43.26 | 6,512 |
| 2023-12-20 | $43.15 | $43.18 | $42.62 | $42.62 | $42.62 | 6,027 |
| 2023-12-19 | $43.56 | $43.72 | $43.56 | $43.70 | $43.04 | 8,330 |
| 2023-12-18 | $43.47 | $43.47 | $43.19 | $43.27 | $42.62 | 11,620 |
| 2023-12-15 | $43.38 | $43.45 | $43.15 | $43.15 | $42.50 | 7,495 |
| 2023-12-14 | $43.33 | $43.66 | $43.33 | $43.48 | $42.83 | 5,968 |
| 2023-12-13 | $42.47 | $43.19 | $42.41 | $43.19 | $42.54 | 10,263 |
| 2023-12-12 | $42.39 | $42.56 | $42.32 | $42.50 | $41.86 | 9,876 |
| 2023-12-11 | $42.38 | $42.56 | $42.32 | $42.45 | $41.81 | 12,999 |
| 2023-12-08 | $42.39 | $42.39 | $42.14 | $42.36 | $42.36 | 3,166 |
| 2023-12-07 | $42.24 | $42.30 | $42.04 | $42.28 | $42.28 | 6,838 |
| 2023-12-06 | $42.41 | $42.49 | $42.13 | $42.15 | $42.15 | 11,112 |
| 2023-12-05 | $41.99 | $42.19 | $41.99 | $42.06 | $42.06 | 10,702 |
| 2023-12-04 | $41.99 | $42.23 | $41.99 | $42.06 | $42.06 | 5,401 |
| 2023-12-01 | $42.22 | $42.60 | $42.19 | $42.59 | $42.59 | 4,637 |
| 2023-11-30 | $42.11 | $42.17 | $42.05 | $42.15 | $42.15 | 5,593 |
| 2023-11-29 | $41.95 | $42.31 | $41.95 | $42.07 | $42.07 | 7,693 |
| 2023-11-28 | $41.82 | $42.11 | $41.82 | $41.97 | $41.97 | 5,525 |
| 2023-11-27 | $41.98 | $42.04 | $41.85 | $42.01 | $42.01 | 4,954 |
| 2023-11-24 | $42.08 | $42.17 | $42.08 | $42.17 | $42.17 | 4,094 |
| 2023-11-22 | $41.77 | $41.82 | $41.68 | $41.81 | $41.81 | 5,060 |
| 2023-11-21 | $41.86 | $41.87 | $41.66 | $41.77 | $41.77 | 7,176 |
| 2023-11-20 | $41.88 | $41.98 | $41.80 | $41.94 | $41.94 | 7,143 |
| 2023-11-17 | $41.47 | $41.74 | $41.47 | $41.74 | $41.74 | 4,936 |
| 2023-11-16 | $41.28 | $41.28 | $41.04 | $41.18 | $41.18 | 8,302 |
| 2023-11-15 | $41.32 | $41.46 | $41.22 | $41.25 | $41.25 | 7,712 |
| 2023-11-14 | $40.85 | $41.37 | $40.85 | $41.25 | $41.25 | 17,959 |
| 2023-11-13 | $40.00 | $40.29 | $40.00 | $40.24 | $40.24 | 8,975 |
| 2023-11-10 | $39.79 | $40.15 | $39.68 | $40.13 | $40.13 | 10,560 |
| 2023-11-09 | $40.37 | $40.40 | $39.98 | $39.98 | $39.98 | 5,235 |
| 2023-11-08 | $40.12 | $40.12 | $39.82 | $39.95 | $39.95 | 6,777 |
| 2023-11-07 | $39.84 | $40.07 | $39.84 | $39.96 | $39.96 | 4,399 |
| 2023-11-06 | $40.45 | $40.45 | $40.10 | $40.23 | $40.23 | 8,988 |
| 2023-11-03 | $40.33 | $40.51 | $40.29 | $40.40 | $40.40 | 7,921 |
| 2023-11-02 | $39.74 | $39.97 | $39.74 | $39.97 | $39.97 | 12,596 |
| 2023-11-01 | $38.79 | $39.15 | $38.72 | $39.06 | $39.06 | 5,997 |
| 2023-10-31 | $38.70 | $38.75 | $38.46 | $38.73 | $38.73 | 23,515 |
| 2023-10-30 | $38.51 | $38.67 | $38.38 | $38.53 | $38.53 | 19,251 |
| 2023-10-27 | $38.39 | $38.49 | $38.09 | $38.19 | $38.19 | 13,491 |
| 2023-10-26 | $38.59 | $38.59 | $38.22 | $38.40 | $38.40 | 6,995 |
| 2023-10-25 | $38.88 | $38.99 | $38.59 | $38.65 | $38.65 | 16,911 |
| 2023-10-24 | $38.85 | $39.06 | $38.83 | $38.95 | $38.95 | 13,169 |
| 2023-10-23 | $38.63 | $39.03 | $38.54 | $38.84 | $38.84 | 10,233 |
| 2023-10-20 | $39.16 | $39.16 | $38.79 | $38.86 | $38.86 | 141,527 |
| 2023-10-19 | $39.43 | $39.65 | $39.10 | $39.25 | $39.25 | 494,651 |
| 2023-10-18 | $39.96 | $39.96 | $39.53 | $39.53 | $39.53 | 6,002 |
| 2023-10-17 | $39.94 | $40.41 | $39.94 | $40.20 | $40.20 | 4,083 |
| 2023-10-16 | $39.97 | $40.32 | $39.97 | $40.26 | $40.26 | 13,872 |
| 2023-10-13 | $40.27 | $40.27 | $39.88 | $40.02 | $40.02 | 9,741 |
| 2023-10-12 | $40.59 | $40.59 | $40.18 | $40.28 | $40.28 | 2,352 |
| 2023-10-11 | $40.59 | $40.77 | $40.44 | $40.66 | $40.66 | 6,420 |
| 2023-10-10 | $40.52 | $40.61 | $40.39 | $40.47 | $40.47 | 18,269 |
| 2023-10-09 | $39.63 | $39.93 | $39.55 | $39.84 | $39.84 | 5,749 |
| 2023-10-06 | $39.37 | $39.97 | $39.36 | $39.89 | $39.89 | 7,361 |
| 2023-10-05 | $39.45 | $39.48 | $39.29 | $39.48 | $39.48 | 2,777 |
| 2023-10-04 | $39.17 | $39.22 | $38.80 | $39.21 | $39.21 | 8,672 |
| 2023-10-03 | $39.25 | $39.26 | $38.92 | $39.12 | $39.12 | 12,569 |
| 2023-10-02 | $39.64 | $39.65 | $39.49 | $39.59 | $39.59 | 4,417 |
| 2023-09-29 | $40.64 | $40.64 | $40.20 | $40.27 | $40.27 | 10,647 |
| 2023-09-28 | $40.19 | $40.46 | $40.19 | $40.40 | $40.40 | 8,267 |
| 2023-09-27 | $40.36 | $40.36 | $39.85 | $40.03 | $40.03 | 10,983 |
| 2023-09-26 | $40.33 | $40.42 | $40.17 | $40.25 | $40.25 | 4,450 |
| 2023-09-25 | $40.70 | $40.83 | $40.58 | $40.76 | $40.76 | 7,192 |
| 2023-09-22 | $41.01 | $41.18 | $40.90 | $40.98 | $40.98 | 10,120 |
| 2023-09-21 | $41.22 | $41.22 | $40.95 | $40.97 | $40.97 | 16,528 |
| 2023-09-20 | $41.87 | $42.13 | $41.65 | $41.65 | $41.65 | 11,196 |
| 2023-09-19 | $41.68 | $41.72 | $41.47 | $41.65 | $41.65 | 4,870 |
| 2023-09-18 | $41.47 | $41.68 | $41.46 | $41.68 | $41.68 | 18,399 |
| 2023-09-15 | $42.02 | $42.03 | $41.75 | $41.75 | $41.75 | 6,958 |
| 2023-09-14 | $41.80 | $41.89 | $41.76 | $41.84 | $41.84 | 6,130 |
| 2023-09-13 | $41.26 | $41.36 | $41.23 | $41.24 | $41.24 | 5,283 |
| 2023-09-12 | $41.30 | $41.52 | $41.30 | $41.37 | $41.37 | 10,011 |
| 2023-09-11 | $41.49 | $41.60 | $41.44 | $41.54 | $41.54 | 5,812 |
| 2023-09-08 | $41.13 | $41.27 | $41.00 | $41.15 | $41.15 | 6,565 |
| 2023-09-07 | $41.19 | $41.25 | $41.12 | $41.19 | $41.19 | 3,187 |
| 2023-09-06 | $41.31 | $41.36 | $41.25 | $41.30 | $41.30 | 2,674 |
| 2023-09-05 | $41.56 | $41.60 | $41.47 | $41.48 | $41.48 | 38,932 |
| 2023-09-01 | $41.86 | $41.96 | $41.71 | $41.81 | $41.81 | 4,424 |
| 2023-08-31 | $42.05 | $42.11 | $41.73 | $41.85 | $41.85 | 5,524 |
| 2023-08-30 | $42.15 | $42.15 | $41.96 | $42.02 | $42.02 | 6,100 |
| 2023-08-29 | $41.79 | $42.04 | $41.63 | $41.94 | $41.94 | 6,256 |
| 2023-08-28 | $41.29 | $41.49 | $41.22 | $41.40 | $41.40 | 7,636 |
| 2023-08-25 | $41.02 | $41.07 | $40.65 | $40.99 | $40.99 | 5,404 |
| 2023-08-24 | $41.18 | $41.18 | $40.72 | $40.74 | $40.74 | 4,540 |
| 2023-08-23 | $41.05 | $41.43 | $41.05 | $41.32 | $41.32 | 5,141 |
| 2023-08-22 | $41.08 | $41.08 | $40.80 | $40.88 | $40.88 | 6,874 |
| 2023-08-21 | $40.99 | $41.03 | $40.72 | $40.92 | $40.92 | 1,908,622 |
| 2023-08-18 | $40.48 | $40.84 | $40.48 | $40.81 | $40.81 | 4,722 |
| 2023-08-17 | $41.18 | $41.18 | $40.81 | $40.84 | $40.84 | 19,693 |
| 2023-08-16 | $41.39 | $41.46 | $41.03 | $41.09 | $41.09 | 12,166 |
| 2023-08-15 | $41.57 | $41.57 | $41.35 | $41.39 | $41.39 | 6,723 |
| 2023-08-14 | $41.82 | $41.98 | $41.79 | $41.97 | $41.97 | 4,343 |
| 2023-08-11 | $42.21 | $42.37 | $42.07 | $42.11 | $42.11 | 5,210 |
| 2023-08-10 | $42.73 | $42.96 | $42.38 | $42.40 | $42.40 | 7,567 |
| 2023-08-09 | $42.39 | $42.46 | $42.15 | $42.26 | $42.26 | 10,591 |
| 2023-08-08 | $42.14 | $42.32 | $41.96 | $42.28 | $42.28 | 12,892 |
| 2023-08-07 | $42.54 | $42.61 | $42.34 | $42.55 | $42.55 | 4,777 |
| 2023-08-04 | $42.43 | $42.70 | $42.21 | $42.21 | $42.21 | 4,748 |
| 2023-08-03 | $41.96 | $42.19 | $41.88 | $42.08 | $42.08 | 4,205 |
| 2023-08-02 | $42.61 | $42.81 | $42.20 | $42.25 | $42.25 | 17,925 |
| 2023-08-01 | $43.15 | $43.25 | $42.90 | $43.05 | $43.05 | 19,660 |
| 2023-07-31 | $43.60 | $43.76 | $43.49 | $43.49 | $43.49 | 13,150 |
| 2023-07-28 | $43.58 | $43.69 | $43.44 | $43.61 | $43.61 | 9,315 |
| 2023-07-27 | $43.64 | $43.82 | $43.23 | $43.39 | $43.39 | 11,358 |
| 2023-07-26 | $43.25 | $43.67 | $43.21 | $43.61 | $43.61 | 38,103 |
| 2023-07-25 | $43.43 | $43.64 | $43.43 | $43.55 | $43.55 | 37,645 |
| 2023-07-24 | $43.41 | $43.57 | $43.36 | $43.47 | $43.47 | 34,992 |
| 2023-07-21 | $43.50 | $43.61 | $43.44 | $43.52 | $43.52 | 262,919 |
| 2023-07-20 | $45.72 | $45.72 | $43.26 | $43.42 | $43.42 | 1,586,359 |
| 2023-07-19 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 67 |
| 2023-07-18 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 107 |
| 2023-07-17 | $43.23 | $43.37 | $43.14 | $43.32 | $43.32 | 1,020 |
| 2023-07-14 | $43.50 | $43.50 | $43.32 | $43.32 | $43.32 | 698 |
| 2023-07-13 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 92 |
| 2023-07-12 | $42.67 | $42.81 | $42.67 | $42.81 | $42.81 | 237 |
| 2023-07-11 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 24 |
| 2023-07-10 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 173 |
| 2023-07-07 | $41.69 | $41.76 | $41.58 | $41.58 | $41.58 | 589 |
| 2023-07-06 | $41.51 | $41.51 | $41.14 | $41.30 | $41.30 | 533 |
| 2023-07-05 | $42.30 | $42.30 | $42.03 | $42.03 | $42.03 | 1,429 |
| 2023-07-03 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 10 |
| 2023-06-30 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 29 |
| 2023-06-29 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 67 |
| 2023-06-28 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 40 |
| 2023-06-27 | $41.74 | $41.97 | $41.74 | $41.97 | $41.97 | 570 |
| 2023-06-26 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 46 |
| 2023-06-23 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 1,426 |
| 2023-06-22 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 17 |
| 2023-06-21 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 87 |
| 2023-06-20 | $42.54 | $42.54 | $42.42 | $42.42 | $42.42 | 156 |
| 2023-06-16 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 120 |
| 2023-06-15 | $42.65 | $43.06 | $42.65 | $43.05 | $43.05 | 978 |
| 2023-06-14 | $42.76 | $42.86 | $42.62 | $42.62 | $42.62 | 690 |
| 2023-06-13 | $42.55 | $42.55 | $42.44 | $42.50 | $42.50 | 303 |
| 2023-06-12 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 138 |
| 2023-06-09 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 133 |
| 2023-06-08 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 10 |
| 2023-06-07 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 19 |
| 2023-06-06 | $42.39 | $42.72 | $42.39 | $42.68 | $41.94 | 511 |
| 2023-06-05 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 127 |
| 2023-06-02 | $42.46 | $42.52 | $42.46 | $42.52 | $42.52 | 677 |
| 2023-06-01 | $41.60 | $41.91 | $41.60 | $41.91 | $41.91 | 436 |
| 2023-05-31 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 60 |
| 2023-05-30 | $41.78 | $41.78 | $41.69 | $41.69 | $41.69 | 306 |
| 2023-05-26 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 45 |
| 2023-05-25 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 102 |
| 2023-05-24 | $41.87 | $41.88 | $41.78 | $41.78 | $41.78 | 2,376 |
| 2023-05-23 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 45 |
| 2023-05-22 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 45 |
| 2023-05-19 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 71 |
| 2023-05-18 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 17 |
| 2023-05-17 | $42.60 | $42.78 | $42.60 | $42.78 | $42.78 | 410 |
| 2023-05-16 | $42.78 | $42.78 | $42.63 | $42.63 | $42.63 | 323 |
| 2023-05-15 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 37 |
| 2023-05-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 53 |
| 2023-05-11 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 32 |
| 2023-05-10 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 18 |
| 2023-05-09 | $42.81 | $43.05 | $42.81 | $43.05 | $43.05 | 206 |
| 2023-05-08 | $43.30 | $43.30 | $43.17 | $43.17 | $43.17 | 285 |
| 2023-05-05 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 11 |
| 2023-05-04 | $42.57 | $42.62 | $42.51 | $42.51 | $42.51 | 3,799 |
| 2023-05-03 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 47 |
| 2023-05-02 | $42.58 | $42.58 | $42.23 | $42.50 | $42.50 | 393 |
| 2023-05-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 183 |
| 2023-04-28 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 35 |
| 2023-04-27 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 15 |
| 2023-04-26 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 148 |
| 2023-04-25 | $42.71 | $42.71 | $42.50 | $42.50 | $42.50 | 5,561 |
| 2023-04-24 | $43.02 | $43.13 | $43.02 | $43.05 | $43.05 | 3,515 |
| 2023-04-21 | $43.02 | $43.05 | $43.02 | $43.05 | $43.05 | 1,181 |
| 2023-04-20 | $42.69 | $42.82 | $42.69 | $42.82 | $42.82 | 1,208 |
| 2023-04-19 | $42.74 | $42.80 | $42.74 | $42.80 | $42.80 | 1,477 |
| 2023-04-18 | $42.88 | $42.97 | $42.88 | $42.97 | $42.97 | 13,995 |
| 2023-04-17 | $42.65 | $42.74 | $42.62 | $42.74 | $42.74 | 2,485 |
| 2023-04-14 | $42.73 | $42.82 | $42.73 | $42.82 | $42.82 | 8,034 |
| 2023-04-13 | $42.78 | $42.96 | $42.75 | $42.96 | $42.96 | 1,753 |
| 2023-04-12 | $42.41 | $42.60 | $42.37 | $42.44 | $42.44 | 94,288 |
| 2023-04-11 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 78 |
| 2023-04-10 | $41.85 | $41.89 | $41.85 | $41.89 | $41.89 | 207 |
| 2023-04-06 | $41.82 | $42.03 | $41.82 | $41.93 | $41.93 | 1,113 |
| 2023-04-05 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 62 |
| 2023-04-04 | $42.11 | $42.11 | $42.07 | $42.07 | $42.07 | 215 |
| 2023-04-03 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 3 |
| 2023-03-31 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 18 |
| 2023-03-30 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 79 |
| 2023-03-29 | $41.04 | $41.10 | $41.04 | $41.10 | $41.10 | 273 |
| 2023-03-28 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 8 |
| 2023-03-27 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 43 |
| 2023-03-24 | $39.97 | $40.09 | $39.97 | $40.09 | $40.09 | 129 |
| 2023-03-23 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 59 |
| 2023-03-22 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 9 |
| 2023-03-21 | $40.42 | $40.44 | $40.42 | $40.44 | $40.44 | 131 |
| 2023-03-20 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 3 |
| 2023-03-17 | $39.30 | $39.31 | $39.30 | $39.31 | $39.31 | 239 |
| 2023-03-16 | $39.54 | $39.71 | $39.53 | $39.71 | $39.71 | 10,551 |
| 2023-03-15 | $38.66 | $39.10 | $38.66 | $39.10 | $39.10 | 1,025 |
| 2023-03-14 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 45 |
| 2023-03-13 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 8 |
| 2023-03-10 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 6 |
| 2023-03-09 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 2 |
| 2023-03-08 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 4 |
| 2023-03-07 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 18 |
| 2023-03-06 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 20 |
| 2023-03-03 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 13 |
| 2023-03-02 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 640 |
| 2023-03-01 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 7 |
| 2023-02-28 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 3 |
| 2023-02-27 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 100 |
| 2023-02-24 | $40.37 | $40.50 | $40.37 | $40.50 | $40.50 | 3,348 |
| 2023-02-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 37 |
| 2023-02-22 | $41.20 | $41.22 | $40.87 | $40.87 | $40.87 | 707 |
| 2023-02-21 | $41.35 | $41.35 | $41.16 | $41.16 | $41.16 | 125 |
| 2023-02-17 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 23 |
| 2023-02-16 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 8 |
| 2023-02-15 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 110 |
| 2023-02-14 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 79 |
| 2023-02-13 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 2 |
| 2023-02-10 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 724 |
| 2023-02-09 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 4 |
| 2023-02-08 | $41.82 | $41.82 | $41.58 | $41.58 | $41.58 | 2,447 |
| 2023-02-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 4 |
| 2023-02-06 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 11 |
| 2023-02-03 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 21 |
| 2023-02-02 | $42.07 | $42.27 | $42.07 | $42.27 | $42.27 | 495 |
| 2023-02-01 | $41.90 | $42.28 | $41.90 | $42.28 | $42.28 | 1,207 |
| 2023-01-31 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 3 |
| 2023-01-30 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 2 |
| 2023-01-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 6 |
| 2023-01-26 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 4 |
| 2023-01-25 | $41.79 | $41.98 | $41.79 | $41.98 | $41.98 | 321 |
| 2023-01-24 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 45 |
| 2023-01-23 | $41.67 | $41.75 | $41.67 | $41.75 | $41.75 | 490 |
| 2023-01-20 | $41.21 | $41.57 | $41.13 | $41.57 | $41.57 | 313 |
| 2023-01-19 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 6 |
| 2023-01-18 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 5 |
| 2023-01-17 | $41.62 | $41.62 | $41.50 | $41.50 | $41.50 | 348 |
| 2023-01-13 | $41.26 | $41.32 | $41.26 | $41.32 | $41.32 | 291 |
| 2023-01-12 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 7 |
| 2023-01-11 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 5 |
| 2023-01-10 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 167 |
| 2023-01-09 | $40.32 | $40.32 | $40.21 | $40.21 | $40.21 | 656 |
| 2023-01-06 | $39.10 | $39.96 | $39.10 | $39.96 | $39.96 | 2,582 |
| 2023-01-05 | $38.89 | $39.01 | $38.89 | $39.01 | $39.01 | 285 |
| 2023-01-04 | $39.42 | $39.42 | $39.36 | $39.36 | $39.36 | 654 |
| 2023-01-03 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 18 |
| 2022-12-30 | $38.69 | $38.69 | $38.49 | $38.57 | $38.57 | 3,742 |
| 2022-12-29 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 55 |
| 2022-12-28 | $38.40 | $38.40 | $38.37 | $38.37 | $38.37 | 4,063 |
| 2022-12-27 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 25 |
| 2022-12-23 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 9 |
| 2022-12-22 | $38.66 | $38.67 | $38.55 | $38.55 | $38.55 | 2,408 |
| 2022-12-21 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 5 |
| 2022-12-20 | $38.65 | $38.65 | $38.55 | $38.55 | $38.55 | 320 |
| 2022-12-19 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 276 |
| 2022-12-16 | $38.62 | $38.62 | $38.55 | $38.55 | $38.55 | 405 |
| 2022-12-15 | $39.01 | $39.01 | $38.92 | $38.92 | $38.92 | 233 |
| 2022-12-14 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 14 |
| 2022-12-13 | $40.09 | $40.09 | $39.95 | $39.95 | $39.95 | 921 |
| 2022-12-12 | $39.96 | $39.96 | $39.96 | $39.96 | $39.38 | 4 |
| 2022-12-09 | $40.03 | $40.03 | $39.88 | $39.88 | $39.30 | 720 |
| 2022-12-08 | $39.86 | $39.88 | $39.86 | $39.87 | $39.29 | 831 |
| 2022-12-07 | $39.80 | $39.80 | $39.71 | $39.71 | $39.13 | 399 |
| 2022-12-06 | $39.67 | $39.75 | $39.56 | $39.75 | $39.17 | 4,493 |
| 2022-12-05 | $40.22 | $40.22 | $39.94 | $40.00 | $39.42 | 2,157 |
| 2022-12-02 | $40.45 | $40.62 | $40.45 | $40.59 | $40.59 | 4,106 |
| 2022-12-01 | $40.62 | $40.62 | $40.60 | $40.60 | $40.60 | 2,555 |
| 2022-11-30 | $40.28 | $40.28 | $40.23 | $40.24 | $40.24 | 4,184 |
| 2022-11-29 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 206 |
| 2022-11-28 | $39.81 | $39.81 | $39.51 | $39.51 | $39.51 | 156 |
| 2022-11-25 | $39.98 | $40.04 | $39.98 | $40.04 | $40.04 | 1,282 |
| 2022-11-23 | $39.73 | $39.82 | $39.57 | $39.82 | $39.82 | 6,105 |
| 2022-11-22 | $39.27 | $39.42 | $39.27 | $39.42 | $39.42 | 348 |
| 2022-11-21 | $38.74 | $38.88 | $38.74 | $38.88 | $38.88 | 270 |
| 2022-11-18 | $39.11 | $39.16 | $39.11 | $39.16 | $39.16 | 154 |
| 2022-11-17 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 93 |
| 2022-11-16 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 30 |
| 2022-11-15 | $39.61 | $39.61 | $39.22 | $39.22 | $39.22 | 433 |
| 2022-11-14 | $39.09 | $39.15 | $39.00 | $39.00 | $39.00 | 1,989 |
| 2022-11-11 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 8 |
| 2022-11-10 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 6 |
| 2022-11-09 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 559 |
| 2022-11-08 | $37.05 | $37.20 | $37.05 | $37.20 | $37.20 | 1,004 |
| 2022-11-07 | $36.70 | $36.82 | $36.66 | $36.81 | $36.81 | 1,408,201 |
| 2022-11-04 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 66 |
| 2022-11-03 | $35.00 | $35.22 | $35.00 | $35.22 | $35.22 | 591 |
| 2022-11-02 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 103 |
| 2022-11-01 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 256 |
| 2022-10-31 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 5 |
| 2022-10-28 | $35.65 | $36.00 | $35.65 | $36.00 | $36.00 | 153 |
| 2022-10-27 | $35.94 | $35.94 | $35.71 | $35.71 | $35.71 | 735 |
| 2022-10-26 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 72 |
| 2022-10-25 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 136 |
| 2022-10-24 | $34.73 | $34.86 | $34.73 | $34.86 | $34.86 | 207 |
| 2022-10-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 34 |
| 2022-10-20 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 3 |
| 2022-10-19 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 63 |
| 2022-10-18 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 5 |
| 2022-10-17 | $34.57 | $34.62 | $34.57 | $34.57 | $34.57 | 570 |
| 2022-10-14 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 11 |
| 2022-10-13 | $32.94 | $34.29 | $32.94 | $34.29 | $34.29 | 222 |
| 2022-10-12 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 210 |
| 2022-10-11 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 32 |
| 2022-10-10 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 5 |
| 2022-10-07 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 151 |
| 2022-10-06 | $35.08 | $35.08 | $34.97 | $34.97 | $34.97 | 555 |
| 2022-10-05 | $35.35 | $35.75 | $35.35 | $35.55 | $35.55 | 413,777 |
| 2022-10-04 | $35.71 | $36.00 | $35.71 | $36.00 | $36.00 | 150 |
| 2022-10-03 | $34.34 | $34.66 | $34.34 | $34.66 | $34.66 | 4,093 |
| 2022-09-30 | $33.90 | $34.19 | $33.87 | $33.87 | $33.87 | 21,698 |
| 2022-09-29 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 6 |
| 2022-09-28 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 59 |
| 2022-09-27 | $34.10 | $34.10 | $33.71 | $33.71 | $33.71 | 126 |
| 2022-09-26 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2 |
| 2022-09-23 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 15 |
| 2022-09-22 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 38 |
| 2022-09-21 | $36.20 | $36.20 | $35.75 | $35.75 | $35.75 | 398 |
| 2022-09-20 | $36.37 | $36.37 | $36.23 | $36.23 | $36.23 | 337 |
| 2022-09-19 | $36.31 | $36.83 | $36.31 | $36.83 | $36.83 | 498 |
| 2022-09-16 | $36.68 | $36.77 | $36.68 | $36.77 | $36.77 | 382 |
| 2022-09-15 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 14 |
| 2022-09-14 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 15 |
| 2022-09-13 | $37.77 | $37.77 | $37.22 | $37.22 | $37.22 | 517 |
| 2022-09-12 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 8 |
| 2022-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 19 |
| 2022-09-08 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 9 |
| 2022-09-07 | $36.39 | $36.95 | $36.39 | $36.95 | $36.95 | 997 |
| 2022-09-06 | $37.00 | $37.00 | $36.69 | $36.69 | $36.69 | 332 |
| 2022-09-02 | $37.17 | $37.50 | $36.82 | $36.82 | $36.82 | 6,216 |
| 2022-09-01 | $37.03 | $37.03 | $36.62 | $36.94 | $36.94 | 220,206 |
| 2022-08-31 | $37.81 | $37.82 | $37.52 | $37.52 | $37.52 | 5,069 |
| 2022-08-30 | $38.17 | $38.17 | $37.79 | $37.79 | $37.79 | 2,952 |
| 2022-08-29 | $38.04 | $38.32 | $37.78 | $38.10 | $38.10 | 33,671 |
| 2022-08-26 | $38.69 | $38.71 | $38.24 | $38.24 | $38.24 | 1,116 |
| 2022-08-25 | $38.85 | $39.18 | $38.85 | $39.17 | $39.17 | 3,799 |
| 2022-08-24 | $38.58 | $38.89 | $38.58 | $38.75 | $38.75 | 1,209 |
| 2022-08-23 | $38.59 | $38.79 | $38.58 | $38.71 | $38.71 | 289,742 |
| 2022-08-22 | $38.64 | $38.68 | $38.64 | $38.68 | $38.68 | 812 |
| 2022-08-19 | $39.51 | $39.51 | $39.38 | $39.38 | $39.38 | 410 |
| 2022-08-18 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 39 |
| 2022-08-17 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 26 |
| 2022-08-16 | $40.05 | $40.34 | $40.05 | $40.34 | $40.34 | 440 |
| 2022-08-15 | $40.16 | $40.32 | $40.16 | $40.32 | $40.32 | 805 |
| 2022-08-12 | $40.38 | $40.54 | $40.35 | $40.54 | $40.54 | 1,390 |
| 2022-08-11 | $40.43 | $40.43 | $40.25 | $40.25 | $40.25 | 2,217 |
| 2022-08-10 | $40.20 | $40.25 | $40.20 | $40.25 | $40.25 | 725 |
| 2022-08-09 | $39.53 | $39.53 | $39.33 | $39.33 | $39.33 | 805 |
| 2022-08-08 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 22 |
| 2022-08-05 | $39.28 | $39.43 | $39.28 | $39.43 | $39.43 | 150 |
| 2022-08-04 | $39.63 | $39.72 | $39.63 | $39.72 | $39.72 | 2,191 |
| 2022-08-03 | $39.43 | $39.55 | $39.36 | $39.55 | $39.55 | 210,977 |
| 2022-08-02 | $39.56 | $39.67 | $39.28 | $39.28 | $39.28 | 1,103 |
| 2022-08-01 | $39.93 | $39.93 | $39.86 | $39.86 | $39.86 | 171 |
| 2022-07-29 | $39.39 | $39.90 | $39.39 | $39.84 | $39.84 | 306,374 |
| 2022-07-28 | $39.07 | $39.35 | $39.00 | $39.35 | $39.35 | 627 |
| 2022-07-27 | $39.10 | $39.12 | $39.10 | $39.12 | $39.12 | 394,169 |
| 2022-07-26 | $38.50 | $38.50 | $38.31 | $38.31 | $38.31 | 1,407 |
| 2022-07-25 | $38.75 | $38.80 | $38.67 | $38.80 | $38.80 | 2,502 |
| 2022-07-22 | $38.73 | $38.73 | $38.49 | $38.51 | $38.51 | 1,905 |
| 2022-07-21 | $38.36 | $38.58 | $38.36 | $38.58 | $38.58 | 1,937 |
| 2022-07-20 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 22 |
| 2022-07-19 | $38.43 | $38.47 | $38.43 | $38.47 | $38.47 | 2,737 |
| 2022-07-18 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 15 |
| 2022-07-15 | $37.22 | $37.25 | $37.22 | $37.25 | $37.25 | 545 |
| 2022-07-14 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 3 |
| 2022-07-13 | $37.25 | $37.25 | $37.21 | $37.23 | $37.23 | 22,708 |
| 2022-07-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 4 |
| 2022-07-11 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 4 |
| 2022-07-08 | $37.71 | $37.90 | $37.71 | $37.90 | $37.90 | 455 |
| 2022-07-07 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 34 |
| 2022-07-06 | $37.14 | $37.19 | $37.14 | $37.19 | $37.19 | 110 |
| 2022-07-05 | $36.83 | $37.18 | $36.73 | $37.16 | $37.16 | 1,521,615 |
| 2022-07-01 | $37.50 | $38.00 | $37.50 | $38.00 | $38.00 | 1,137 |
| 2022-06-30 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 204 |
| 2022-06-29 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 4 |
| 2022-06-28 | $38.64 | $38.64 | $38.38 | $38.38 | $38.38 | 230 |
| 2022-06-27 | $38.71 | $38.71 | $38.61 | $38.61 | $38.61 | 316 |
| 2022-06-24 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 29 |
| 2022-06-23 | $37.68 | $37.74 | $37.55 | $37.55 | $37.55 | 16,306 |
| 2022-06-22 | $37.77 | $37.77 | $37.72 | $37.77 | $37.77 | 1,161 |
| 2022-06-21 | $37.98 | $38.00 | $37.95 | $38.00 | $38.00 | 1,514 |
| 2022-06-17 | $37.14 | $37.33 | $37.14 | $37.33 | $37.33 | 307 |
| 2022-06-16 | $37.42 | $37.49 | $37.42 | $37.49 | $37.49 | 215 |
| 2022-06-15 | $38.01 | $38.35 | $38.01 | $38.35 | $38.35 | 212 |
| 2022-06-14 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 13 |
| 2022-06-13 | $38.28 | $38.31 | $38.07 | $38.07 | $38.07 | 3,136 |
| 2022-06-10 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 6 |
| 2022-06-09 | $41.02 | $41.02 | $40.35 | $40.35 | $40.35 | 103 |
| 2022-06-08 | $42.12 | $42.12 | $41.95 | $41.95 | $41.17 | 289 |
| 2022-06-07 | $42.52 | $42.52 | $42.52 | $42.52 | $41.73 | 25 |
| 2022-06-06 | $42.44 | $42.44 | $42.44 | $42.44 | $41.64 | 11 |
| 2022-06-03 | $42.24 | $42.25 | $42.24 | $42.25 | $41.46 | 116 |
| 2022-06-02 | $42.85 | $42.85 | $42.85 | $42.85 | $42.05 | 5 |
| 2022-06-01 | $42.11 | $42.11 | $42.11 | $42.11 | $41.33 | 73 |
| 2022-05-31 | $42.61 | $42.61 | $42.50 | $42.50 | $41.70 | 192 |
| 2022-05-27 | $42.57 | $42.57 | $42.57 | $42.57 | $41.77 | 5 |
| 2022-05-26 | $42.09 | $42.09 | $42.09 | $42.09 | $41.31 | 55 |
| 2022-05-25 | $41.62 | $41.65 | $41.57 | $41.65 | $40.87 | 1,163 |
| 2022-05-24 | $41.64 | $41.65 | $41.64 | $41.65 | $40.87 | 246 |
| 2022-05-23 | $41.69 | $41.73 | $41.68 | $41.68 | $40.90 | 406 |
| 2022-05-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.21 | 8 |
| 2022-05-19 | $40.70 | $40.70 | $40.70 | $40.70 | $39.94 | 77 |
| 2022-05-18 | $40.30 | $40.30 | $40.30 | $40.30 | $39.55 | 2 |
| 2022-05-17 | $41.06 | $41.29 | $41.06 | $41.29 | $40.52 | 162 |
| 2022-05-16 | $40.53 | $40.53 | $40.53 | $40.53 | $39.78 | 11 |
| 2022-05-13 | $40.34 | $40.44 | $40.34 | $40.44 | $39.69 | 152 |
| 2022-05-12 | $39.21 | $39.66 | $39.21 | $39.36 | $38.63 | 268 |
| 2022-05-11 | $40.10 | $40.15 | $39.42 | $39.42 | $38.68 | 705 |
| 2022-05-10 | $40.10 | $40.10 | $39.54 | $39.71 | $38.97 | 4,508 |
| 2022-05-09 | $40.03 | $40.03 | $39.55 | $39.55 | $38.81 | 579 |
| 2022-05-06 | $40.66 | $40.90 | $40.66 | $40.78 | $40.02 | 2,167 |
| 2022-05-05 | $41.46 | $41.46 | $41.18 | $41.18 | $40.41 | 872 |
| 2022-05-04 | $41.81 | $42.58 | $41.69 | $42.58 | $41.78 | 2,637 |
| 2022-05-03 | $41.89 | $41.89 | $41.89 | $41.89 | $41.11 | 96 |
| 2022-05-02 | $41.58 | $41.60 | $41.17 | $41.54 | $40.76 | 4,237 |
| 2022-04-29 | $42.34 | $42.46 | $41.69 | $41.69 | $40.91 | 4,570 |
| 2022-04-28 | $41.86 | $42.23 | $41.86 | $42.23 | $41.44 | 2,143 |
| 2022-04-27 | $41.71 | $41.71 | $41.71 | $41.71 | $40.93 | 45 |
| 2022-04-26 | $42.18 | $42.20 | $41.55 | $41.55 | $40.77 | 828 |
| 2022-04-25 | $42.20 | $42.54 | $42.20 | $42.48 | $41.69 | 1,753 |
| 2022-04-22 | $42.91 | $42.91 | $42.87 | $42.87 | $42.07 | 206 |
| 2022-04-21 | $43.78 | $43.79 | $43.59 | $43.60 | $42.78 | 3,036 |
| 2022-04-20 | $44.08 | $44.08 | $44.08 | $44.08 | $43.26 | 46 |
| 2022-04-19 | $43.66 | $43.73 | $43.66 | $43.73 | $42.91 | 407 |
| 2022-04-18 | $43.54 | $43.54 | $43.54 | $43.54 | $42.73 | 35 |
| 2022-04-14 | $43.80 | $43.80 | $43.80 | $43.80 | $42.98 | 39 |
| 2022-04-13 | $43.98 | $43.98 | $43.98 | $43.98 | $43.16 | 204 |
| 2022-04-12 | $43.51 | $43.51 | $43.51 | $43.51 | $42.70 | 226 |
| 2022-04-11 | $44.00 | $44.00 | $43.91 | $43.91 | $43.09 | 104 |
| 2022-04-08 | $44.37 | $44.37 | $44.37 | $44.37 | $43.54 | 305 |
| 2022-04-07 | $44.36 | $44.36 | $44.36 | $44.36 | $43.54 | 30 |
| 2022-04-06 | $44.36 | $44.36 | $44.36 | $44.36 | $43.53 | 4 |
| 2022-04-05 | $44.99 | $44.99 | $44.81 | $44.81 | $43.98 | 153 |
| 2022-04-04 | $45.31 | $45.31 | $45.31 | $45.31 | $44.46 | 288 |
| 2022-04-01 | $45.04 | $45.19 | $45.04 | $45.19 | $44.34 | 405 |
| 2022-03-31 | $45.24 | $45.24 | $44.81 | $44.81 | $43.97 | 1,107 |
| 2022-03-30 | $45.61 | $45.61 | $45.47 | $45.47 | $44.62 | 1,105 |
| 2022-03-29 | $45.61 | $45.61 | $45.36 | $45.59 | $44.74 | 5,345 |
| 2022-03-28 | $44.56 | $44.74 | $44.50 | $44.74 | $43.91 | 5,269 |
| 2022-03-25 | $44.87 | $44.87 | $44.87 | $44.87 | $44.03 | 21 |
| 2022-03-24 | $44.75 | $44.81 | $44.69 | $44.81 | $43.97 | 607 |
| 2022-03-23 | $44.49 | $44.49 | $44.49 | $44.49 | $43.66 | 335 |
| 2022-03-22 | $44.91 | $45.11 | $44.91 | $45.11 | $44.27 | 434 |
| 2022-03-21 | $44.79 | $44.85 | $44.59 | $44.67 | $43.84 | 4,733 |
| 2022-03-18 | $44.13 | $44.86 | $44.13 | $44.86 | $44.02 | 6,873 |
| 2022-03-17 | $43.92 | $44.46 | $43.92 | $44.45 | $43.62 | 11,303 |
| 2022-03-16 | $43.45 | $43.95 | $43.45 | $43.95 | $43.13 | 8,873 |
| 2022-03-15 | $42.39 | $42.62 | $42.33 | $42.62 | $41.82 | 12,409 |
| 2022-03-14 | $42.51 | $42.75 | $42.20 | $42.25 | $41.46 | 8,887 |
| 2022-03-11 | $42.66 | $42.71 | $41.94 | $41.94 | $41.16 | 8,889 |
| 2022-03-10 | $42.29 | $42.52 | $42.26 | $42.31 | $41.52 | 1,219 |
| 2022-03-09 | $42.17 | $42.88 | $42.17 | $42.74 | $41.94 | 10,339 |
| 2022-03-08 | $41.50 | $41.50 | $41.24 | $41.24 | $40.47 | 214,471 |
| 2022-03-07 | $41.25 | $41.25 | $40.79 | $41.03 | $40.26 | 5,669 |
| 2022-03-04 | $42.17 | $42.27 | $41.96 | $42.27 | $41.48 | 4,276 |
| 2022-03-03 | $43.83 | $43.83 | $43.34 | $43.40 | $42.59 | 383 |
| 2022-03-02 | $43.94 | $44.18 | $43.76 | $44.13 | $43.31 | 2,900 |
| 2022-03-01 | $44.28 | $44.28 | $43.37 | $43.56 | $42.75 | 4,370 |
| 2022-02-28 | $44.54 | $44.54 | $44.54 | $44.54 | $43.71 | 412 |
| 2022-02-25 | $44.38 | $45.27 | $44.38 | $45.19 | $44.35 | 947,556 |
| 2022-02-24 | $43.83 | $43.93 | $43.83 | $43.93 | $43.11 | 184 |
| 2022-02-23 | $44.49 | $44.49 | $44.49 | $44.49 | $43.66 | 111 |
| 2022-02-22 | $44.82 | $44.82 | $44.82 | $44.82 | $43.98 | 79 |
| 2022-02-18 | $45.46 | $45.46 | $45.30 | $45.36 | $44.51 | 720 |
| 2022-02-17 | $45.76 | $45.78 | $45.58 | $45.58 | $44.73 | 1,584 |
| 2022-02-16 | $46.02 | $46.27 | $46.02 | $46.27 | $45.41 | 213 |
| 2022-02-15 | $46.17 | $46.17 | $46.17 | $46.17 | $45.31 | 5,010 |
| 2022-02-14 | $45.38 | $45.38 | $45.38 | $45.38 | $44.53 | 27 |
| 2022-02-11 | $46.48 | $46.48 | $45.85 | $45.85 | $44.99 | 2,443 |
| 2022-02-10 | $46.39 | $46.39 | $46.39 | $46.39 | $45.53 | 58 |
| 2022-02-09 | $46.89 | $46.95 | $46.88 | $46.95 | $46.07 | 644 |
| 2022-02-08 | $46.14 | $46.29 | $46.13 | $46.29 | $45.43 | 2,994 |
| 2022-02-07 | $46.02 | $46.02 | $46.02 | $46.02 | $45.16 | 106 |
| 2022-02-04 | $45.98 | $45.98 | $45.98 | $45.98 | $45.13 | 169 |
| 2022-02-03 | $46.17 | $46.17 | $45.92 | $45.92 | $45.06 | 849 |
| 2022-02-02 | $46.59 | $46.68 | $46.59 | $46.61 | $45.74 | 7,862 |
| 2022-02-01 | $46.24 | $46.24 | $46.24 | $46.24 | $45.37 | 73 |
| 2022-01-31 | $45.90 | $45.90 | $45.90 | $45.90 | $45.04 | 60 |
| 2022-01-28 | $44.62 | $45.03 | $44.62 | $45.03 | $44.19 | 202 |
| 2022-01-27 | $45.29 | $45.36 | $44.88 | $44.98 | $44.14 | 610 |
| 2022-01-26 | $45.89 | $45.98 | $45.34 | $45.34 | $44.49 | 290 |
| 2022-01-25 | $45.13 | $45.69 | $45.12 | $45.44 | $44.59 | 1,271 |
| 2022-01-24 | $45.21 | $45.55 | $44.48 | $45.55 | $44.70 | 4,073 |
| 2022-01-21 | $46.09 | $46.09 | $46.09 | $46.09 | $45.23 | 207 |
| 2022-01-20 | $47.20 | $47.20 | $46.71 | $46.71 | $45.84 | 808 |
| 2022-01-19 | $47.08 | $47.25 | $47.01 | $47.01 | $46.14 | 5,697 |
| 2022-01-18 | $47.33 | $47.33 | $47.17 | $47.17 | $46.29 | 217 |
| 2022-01-14 | $47.92 | $47.92 | $47.53 | $47.84 | $46.94 | 1,017 |
| 2022-01-13 | $48.13 | $48.16 | $47.89 | $47.89 | $46.99 | 2,492 |
| 2022-01-12 | $48.20 | $48.20 | $48.20 | $48.20 | $47.30 | 26 |
| 2022-01-11 | $47.70 | $47.70 | $47.70 | $47.70 | $46.81 | 35 |
| 2022-01-10 | $47.13 | $47.21 | $47.08 | $47.21 | $46.33 | 995 |
| 2022-01-07 | $47.63 | $47.63 | $47.63 | $47.63 | $46.75 | 62 |
| 2022-01-06 | $47.42 | $47.53 | $47.35 | $47.35 | $46.46 | 5,854 |
| 2022-01-05 | $48.20 | $48.20 | $47.65 | $47.65 | $46.76 | 330 |
| 2022-01-04 | $48.06 | $48.12 | $48.06 | $48.07 | $47.17 | 2,188 |
| 2022-01-03 | $47.84 | $47.85 | $47.84 | $47.85 | $46.96 | 1,696 |
| 2021-12-31 | $47.59 | $47.70 | $47.57 | $47.57 | $46.68 | 357 |
| 2021-12-30 | $47.56 | $47.56 | $47.56 | $47.56 | $46.67 | 550 |
| 2021-12-29 | $47.69 | $47.69 | $47.69 | $47.69 | $46.80 | 52 |
| 2021-12-28 | $47.70 | $47.75 | $47.64 | $47.64 | $46.75 | 6,001 |
| 2021-12-27 | $47.46 | $47.63 | $47.45 | $47.63 | $46.74 | 7,081 |
| 2021-12-23 | $47.26 | $47.35 | $47.26 | $47.35 | $46.47 | 506 |
| 2021-12-22 | $46.96 | $47.02 | $46.96 | $47.01 | $46.13 | 5,805 |
| 2021-12-21 | $46.32 | $46.56 | $46.32 | $46.56 | $45.69 | 1,526 |
| 2021-12-20 | $45.79 | $45.99 | $45.79 | $45.99 | $45.13 | 5,414 |
| 2021-12-17 | $46.32 | $46.45 | $46.16 | $46.16 | $45.30 | 4,835 |
| 2021-12-16 | $46.79 | $46.79 | $46.73 | $46.73 | $45.86 | 153 |
| 2021-12-15 | $46.18 | $46.62 | $46.18 | $46.62 | $45.75 | 4,197 |
| 2021-12-14 | $45.98 | $46.08 | $45.98 | $46.08 | $45.22 | 2,971 |
| 2021-12-13 | $46.61 | $46.61 | $46.27 | $46.33 | $45.46 | 4,963 |
| 2021-12-10 | $47.50 | $47.56 | $47.50 | $47.56 | $45.94 | 278 |
| 2021-12-09 | $47.60 | $47.60 | $47.45 | $47.45 | $45.83 | 1,618 |
| 2021-12-08 | $47.79 | $47.89 | $47.75 | $47.89 | $46.25 | 3,150 |
| 2021-12-07 | $47.71 | $47.71 | $47.71 | $47.71 | $46.08 | 13 |
| 2021-12-06 | $46.67 | $46.89 | $46.58 | $46.85 | $45.25 | 15,253 |
| 2021-12-03 | $46.22 | $46.31 | $46.22 | $46.31 | $44.73 | 446 |
| 2021-12-02 | $46.55 | $46.55 | $46.55 | $46.55 | $44.96 | 409 |
| 2021-12-01 | $46.96 | $46.96 | $46.00 | $46.00 | $44.43 | 3,115 |
| 2021-11-30 | $46.64 | $46.77 | $45.92 | $46.25 | $44.67 | 16,536 |
| 2021-11-29 | $46.58 | $46.89 | $46.58 | $46.77 | $45.17 | 6,087 |
| 2021-11-26 | $46.91 | $46.91 | $46.48 | $46.58 | $44.98 | 9,018 |
| 2021-11-24 | $47.43 | $47.80 | $47.43 | $47.80 | $46.17 | 452 |
| 2021-11-23 | $48.01 | $48.07 | $48.01 | $48.07 | $46.43 | 975 |
| 2021-11-22 | $48.41 | $48.46 | $48.20 | $48.20 | $46.56 | 894 |
| 2021-11-19 | $48.64 | $48.64 | $48.50 | $48.50 | $46.85 | 435 |
| 2021-11-18 | $48.93 | $48.93 | $48.93 | $48.93 | $47.26 | 225 |
| 2021-11-17 | $48.81 | $48.87 | $48.81 | $48.87 | $47.20 | 538 |
| 2021-11-16 | $46.59 | $49.10 | $46.59 | $48.94 | $47.27 | 1,213 |
| 2021-11-15 | $49.26 | $49.28 | $49.04 | $49.04 | $47.37 | 1,957 |
| 2021-11-12 | $49.12 | $49.19 | $49.12 | $49.19 | $47.51 | 155 |
| 2021-11-11 | $48.92 | $48.94 | $48.88 | $48.88 | $47.21 | 608 |
| 2021-11-10 | $49.12 | $49.12 | $48.76 | $48.76 | $47.10 | 362 |
| 2021-11-09 | $49.22 | $49.28 | $49.22 | $49.28 | $47.60 | 275 |
| 2021-11-08 | $49.36 | $49.36 | $49.33 | $49.33 | $47.65 | 1,405 |
| 2021-11-05 | $49.37 | $49.37 | $49.36 | $49.36 | $47.67 | 604 |
| 2021-11-04 | $49.28 | $49.28 | $49.21 | $49.28 | $47.60 | 1,309 |
| 2021-11-03 | $48.96 | $49.41 | $48.96 | $49.41 | $47.72 | 2,470 |
| 2021-11-02 | $49.07 | $49.09 | $49.07 | $49.07 | $47.39 | 1,613 |
| 2021-11-01 | $48.94 | $49.17 | $48.94 | $49.17 | $47.49 | 1,123 |
| 2021-10-29 | $48.63 | $48.72 | $48.59 | $48.72 | $47.05 | 6,659 |
| 2021-10-28 | $48.74 | $49.06 | $48.74 | $49.06 | $47.38 | 1,506 |
| 2021-10-27 | $48.64 | $48.64 | $48.44 | $48.44 | $46.79 | 953 |
| 2021-10-26 | $48.71 | $48.71 | $48.66 | $48.66 | $47.00 | 1,413 |
| 2021-10-25 | $48.53 | $48.53 | $48.53 | $48.53 | $46.88 | 28 |
| 2021-10-22 | $48.56 | $48.69 | $48.53 | $48.57 | $46.91 | 3,281 |
| 2021-10-21 | $48.27 | $48.34 | $48.26 | $48.34 | $46.69 | 3,375 |
| 2021-10-20 | $48.56 | $48.56 | $48.56 | $48.56 | $46.90 | 141 |
| 2021-10-19 | $48.34 | $48.39 | $48.34 | $48.39 | $46.73 | 281 |
| 2021-10-18 | $47.89 | $48.05 | $47.87 | $48.05 | $46.41 | 178,846 |
| 2021-10-15 | $48.25 | $48.25 | $48.25 | $48.25 | $46.60 | 50 |
| 2021-10-14 | $47.90 | $47.90 | $47.90 | $47.90 | $46.26 | 16 |
| 2021-10-13 | $47.14 | $47.37 | $47.14 | $47.37 | $45.75 | 394 |
| 2021-10-12 | $46.93 | $46.93 | $46.93 | $46.93 | $45.33 | 42 |
| 2021-10-11 | $47.20 | $47.20 | $46.87 | $46.87 | $45.27 | 1,282 |
| 2021-10-08 | $47.00 | $47.00 | $47.00 | $47.00 | $45.40 | 47 |
| 2021-10-07 | $47.07 | $47.07 | $47.00 | $47.00 | $45.40 | 202 |
| 2021-10-06 | $46.07 | $46.56 | $46.07 | $46.56 | $44.97 | 716 |
| 2021-10-05 | $46.64 | $46.93 | $46.64 | $46.87 | $45.27 | 3,572 |
| 2021-10-04 | $46.60 | $46.60 | $46.49 | $46.58 | $44.99 | 1,262 |
| 2021-10-01 | $46.88 | $47.01 | $46.65 | $47.01 | $45.41 | 7,709 |
| 2021-09-30 | $47.00 | $47.00 | $46.87 | $46.87 | $45.27 | 1,456 |
| 2021-09-29 | $47.37 | $47.37 | $47.08 | $47.08 | $45.47 | 919 |
| 2021-09-28 | $47.19 | $47.19 | $47.19 | $47.19 | $45.58 | 59 |
| 2021-09-27 | $48.21 | $48.25 | $48.19 | $48.21 | $46.56 | 1,785 |
| 2021-09-24 | $48.17 | $48.26 | $48.17 | $48.22 | $46.57 | 1,264 |
| 2021-09-23 | $48.53 | $48.82 | $48.53 | $48.71 | $47.04 | 712 |
| 2021-09-22 | $48.41 | $48.41 | $48.13 | $48.13 | $46.49 | 1,405 |
| 2021-09-21 | $48.03 | $48.03 | $47.88 | $47.96 | $46.33 | 1,943 |
| 2021-09-20 | $47.36 | $47.48 | $47.33 | $47.44 | $45.82 | 2,978 |
| 2021-09-17 | $48.74 | $48.74 | $48.37 | $48.39 | $46.73 | 1,473 |
| 2021-09-16 | $49.00 | $49.00 | $49.00 | $49.00 | $47.32 | 130 |
| 2021-09-15 | $48.80 | $49.05 | $48.80 | $49.03 | $47.36 | 6,710 |
| 2021-09-14 | $48.87 | $48.87 | $48.87 | $48.87 | $47.20 | 8 |
| 2021-09-13 | $49.10 | $49.10 | $49.09 | $49.09 | $47.41 | 620 |
| 2021-09-10 | $49.17 | $49.17 | $48.75 | $48.75 | $47.08 | 427 |
| 2021-09-09 | $49.05 | $49.05 | $48.92 | $48.92 | $47.25 | 8,148 |
| 2021-09-08 | $49.03 | $49.03 | $49.03 | $49.03 | $47.35 | 229 |
| 2021-09-07 | $49.48 | $49.48 | $49.44 | $49.44 | $47.75 | 2,799 |
| 2021-09-03 | $49.30 | $49.50 | $49.30 | $49.50 | $47.81 | 536 |
| 2021-09-02 | $49.28 | $49.28 | $49.28 | $49.28 | $47.60 | 732 |
| 2021-09-01 | $49.11 | $49.12 | $48.93 | $49.04 | $47.37 | 80,409 |
| 2021-08-31 | $48.68 | $48.68 | $48.68 | $48.68 | $47.02 | 126 |
| 2021-08-30 | $48.74 | $48.74 | $48.72 | $48.72 | $47.05 | 359 |
| 2021-08-27 | $48.42 | $48.75 | $48.42 | $48.75 | $47.09 | 3,115 |
| 2021-08-26 | $48.38 | $48.38 | $48.28 | $48.28 | $46.64 | 300 |
| 2021-08-25 | $48.52 | $48.58 | $48.52 | $48.58 | $46.93 | 178 |
| 2021-08-24 | $48.57 | $48.57 | $48.57 | $48.57 | $46.91 | 4 |
| 2021-08-23 | $48.36 | $48.42 | $48.36 | $48.42 | $46.77 | 232 |
| 2021-08-20 | $47.61 | $47.91 | $47.61 | $47.91 | $46.27 | 504 |
| 2021-08-19 | $47.68 | $47.75 | $47.59 | $47.75 | $46.12 | 1,136 |
| 2021-08-18 | $48.47 | $48.50 | $48.28 | $48.28 | $46.63 | 485 |
| 2021-08-17 | $48.45 | $48.47 | $48.41 | $48.41 | $46.76 | 1,150 |
| 2021-08-16 | $48.80 | $48.91 | $48.80 | $48.91 | $47.24 | 544 |
| 2021-08-13 | $49.11 | $49.11 | $49.11 | $49.11 | $47.44 | 42 |
| 2021-08-12 | $48.88 | $48.88 | $48.87 | $48.87 | $47.20 | 386 |
| 2021-08-11 | $48.86 | $48.95 | $48.86 | $48.95 | $47.28 | 114 |
| 2021-08-10 | $48.48 | $48.58 | $48.48 | $48.58 | $46.92 | 1,214 |
| 2021-08-09 | $48.49 | $48.49 | $48.49 | $48.49 | $46.84 | 79 |
| 2021-08-06 | $48.54 | $48.54 | $48.51 | $48.51 | $46.85 | 307 |
| 2021-08-05 | $48.66 | $48.66 | $48.66 | $48.66 | $47.00 | 3,321 |
| 2021-08-04 | $48.57 | $48.61 | $48.48 | $48.49 | $46.84 | 4,676 |
| 2021-08-03 | $48.49 | $48.63 | $48.49 | $48.63 | $46.97 | 260 |
| 2021-08-02 | $48.26 | $48.28 | $48.26 | $48.28 | $46.63 | 292 |
| 2021-07-30 | $48.18 | $48.18 | $48.18 | $48.18 | $46.53 | 49 |
| 2021-07-29 | $48.49 | $48.49 | $48.49 | $48.49 | $46.84 | 90 |
| 2021-07-28 | $47.91 | $48.15 | $47.91 | $48.15 | $46.50 | 378 |
| 2021-07-27 | $47.87 | $47.92 | $47.84 | $47.92 | $46.28 | 350 |
| 2021-07-26 | $48.12 | $48.12 | $48.07 | $48.11 | $46.47 | 4,705 |
| 2021-07-23 | $48.06 | $48.13 | $48.04 | $48.06 | $46.42 | 3,850 |
| 2021-07-22 | $47.76 | $47.85 | $47.68 | $47.76 | $46.13 | 2,719 |
| 2021-07-21 | $47.58 | $47.76 | $47.58 | $47.76 | $46.13 | 1,206 |
| 2021-07-20 | $46.85 | $47.12 | $46.85 | $47.05 | $45.44 | 947 |
| 2021-07-19 | $46.55 | $46.65 | $46.51 | $46.65 | $45.06 | 1,760 |
| 2021-07-16 | $47.55 | $47.55 | $47.55 | $47.55 | $45.93 | 115 |
| 2021-07-15 | $47.96 | $47.96 | $47.96 | $47.96 | $46.32 | 69 |
| 2021-07-14 | $48.50 | $48.50 | $48.42 | $48.42 | $46.77 | 415 |
| 2021-07-13 | $48.44 | $48.44 | $48.31 | $48.31 | $46.66 | 569 |
| 2021-07-12 | $48.48 | $48.58 | $48.48 | $48.56 | $46.90 | 650 |
| 2021-07-09 | $48.12 | $48.39 | $48.09 | $48.39 | $46.74 | 2,043 |
| 2021-07-08 | $47.50 | $47.63 | $47.50 | $47.56 | $45.94 | 2,190 |
| 2021-07-07 | $48.33 | $48.33 | $48.04 | $48.28 | $46.64 | 1,447 |
| 2021-07-06 | $48.36 | $48.36 | $47.96 | $48.10 | $46.45 | 1,352 |
| 2021-07-02 | $48.34 | $48.34 | $48.34 | $48.34 | $46.69 | 132 |
| 2021-07-01 | $48.02 | $48.12 | $48.02 | $48.12 | $46.47 | 316 |
| 2021-06-30 | $48.08 | $48.08 | $47.86 | $48.00 | $46.36 | 3,422 |
| 2021-06-29 | $48.46 | $48.49 | $48.38 | $48.43 | $46.78 | 4,265 |
| 2021-06-28 | $48.61 | $48.61 | $48.34 | $48.39 | $46.74 | 4,557 |
| 2021-06-25 | $48.72 | $48.74 | $48.72 | $48.74 | $47.07 | 449 |
| 2021-06-24 | $48.53 | $48.61 | $48.53 | $48.57 | $46.91 | 4,527 |
| 2021-06-23 | $48.34 | $48.45 | $48.10 | $48.10 | $46.46 | 9,827 |
| 2021-06-22 | $48.32 | $48.49 | $48.30 | $48.48 | $46.82 | 971 |
| 2021-06-21 | $48.33 | $48.41 | $48.33 | $48.41 | $46.75 | 623 |
| 2021-06-18 | $47.85 | $47.87 | $47.70 | $47.73 | $46.10 | 7,995 |
| 2021-06-17 | $48.72 | $48.78 | $48.47 | $48.68 | $47.02 | 5,484 |
| 2021-06-16 | $49.34 | $49.35 | $49.01 | $49.01 | $47.34 | 10,003 |
| 2021-06-15 | $49.27 | $49.27 | $49.27 | $49.27 | $47.58 | 148 |
| 2021-06-14 | $49.11 | $49.21 | $49.11 | $49.20 | $47.52 | 1,406 |
| 2021-06-11 | $49.08 | $49.12 | $49.02 | $49.08 | $47.40 | 11,091 |
| 2021-06-10 | $49.00 | $49.08 | $49.00 | $49.01 | $47.34 | 893 |
| 2021-06-09 | $49.34 | $49.34 | $49.16 | $49.19 | $47.21 | 1,388 |
| 2021-06-08 | $49.37 | $49.43 | $49.34 | $49.34 | $47.36 | 1,993 |
| 2021-06-07 | $49.43 | $49.43 | $49.43 | $49.43 | $47.44 | 156 |
| 2021-06-04 | $49.20 | $49.22 | $49.20 | $49.20 | $47.23 | 17,951 |
| 2021-06-03 | $48.75 | $48.82 | $48.75 | $48.78 | $46.82 | 1,423 |
| 2021-06-02 | $48.93 | $49.05 | $48.93 | $49.03 | $47.06 | 4,610 |
| 2021-06-01 | $49.07 | $49.07 | $48.85 | $48.85 | $46.89 | 5,089 |
| 2021-05-28 | $48.84 | $48.85 | $48.75 | $48.75 | $46.79 | 3,028 |
| 2021-05-27 | $48.56 | $48.60 | $48.56 | $48.60 | $46.65 | 456 |
| 2021-05-26 | $48.45 | $48.45 | $48.40 | $48.42 | $46.48 | 930 |
| 2021-05-25 | $48.62 | $48.62 | $48.44 | $48.44 | $46.49 | 1,896 |
| 2021-05-24 | $48.33 | $48.48 | $48.33 | $48.48 | $46.53 | 3,467 |
| 2021-05-21 | $48.29 | $48.29 | $48.18 | $48.18 | $46.25 | 351 |
| 2021-05-20 | $47.88 | $48.14 | $47.88 | $48.14 | $46.21 | 3,115 |
| 2021-05-19 | $47.40 | $47.50 | $47.40 | $47.50 | $45.59 | 1,386 |
| 2021-05-18 | $47.91 | $47.91 | $47.90 | $47.90 | $45.98 | 613 |
| 2021-05-17 | $47.66 | $47.79 | $47.66 | $47.79 | $45.87 | 2,324 |
| 2021-05-14 | $47.72 | $47.90 | $47.72 | $47.89 | $45.97 | 5,510 |
| 2021-05-13 | $47.07 | $47.14 | $47.07 | $47.14 | $45.25 | 315 |
| 2021-05-12 | $47.00 | $47.00 | $46.74 | $46.74 | $44.87 | 717 |
| 2021-05-11 | $47.26 | $47.55 | $47.25 | $47.46 | $45.56 | 9,921 |
| 2021-05-10 | $48.45 | $48.50 | $48.11 | $48.14 | $46.21 | 3,037 |
| 2021-05-07 | $48.07 | $48.32 | $48.07 | $48.30 | $46.36 | 12,492 |
| 2021-05-06 | $47.51 | $47.77 | $47.51 | $47.76 | $45.84 | 6,851 |
| 2021-05-05 | $47.38 | $47.45 | $47.31 | $47.45 | $45.55 | 10,200 |
| 2021-05-04 | $46.90 | $46.90 | $46.60 | $46.79 | $44.91 | 3,276 |
| 2021-05-03 | $47.30 | $47.52 | $47.30 | $47.46 | $45.56 | 3,478 |
| 2021-04-30 | $47.07 | $47.07 | $46.93 | $46.93 | $45.05 | 1,299 |
| 2021-04-29 | $47.68 | $47.68 | $47.32 | $47.54 | $45.64 | 3,213 |
| 2021-04-28 | $47.49 | $47.55 | $47.41 | $47.55 | $45.64 | 1,703 |
| 2021-04-27 | $47.30 | $47.44 | $47.30 | $47.39 | $45.49 | 1,223 |
| 2021-04-26 | $47.43 | $47.52 | $47.41 | $47.43 | $45.52 | 7,639 |
| 2021-04-23 | $47.12 | $47.48 | $47.12 | $47.42 | $45.52 | 4,774 |
| 2021-04-22 | $47.21 | $47.21 | $46.82 | $46.93 | $45.05 | 4,912 |
| 2021-04-21 | $46.82 | $47.06 | $46.82 | $47.06 | $45.17 | 1,033 |
| 2021-04-20 | $46.90 | $46.90 | $46.45 | $46.52 | $44.65 | 4,031 |
| 2021-04-19 | $47.55 | $47.55 | $47.29 | $47.32 | $45.42 | 8,556 |
| 2021-04-16 | $47.34 | $47.48 | $47.27 | $47.46 | $45.55 | 3,308 |
| 2021-04-15 | $47.11 | $47.15 | $47.05 | $47.11 | $45.22 | 17,835 |
| 2021-04-14 | $46.82 | $46.94 | $46.78 | $46.79 | $44.91 | 13,077 |
| 2021-04-13 | $46.63 | $46.78 | $46.59 | $46.78 | $44.90 | 4,534 |
| 2021-04-12 | $46.76 | $46.76 | $46.51 | $46.57 | $44.71 | 26,691 |
| 2021-04-09 | $46.62 | $46.78 | $46.61 | $46.77 | $44.89 | 7,535 |
| 2021-04-08 | $46.54 | $46.65 | $46.54 | $46.59 | $44.72 | 13,095,268 |
BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD) News Headlines
Recent BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD) News
Similar Companies to BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD) 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 | -- | -- | -- |