BlackRock U.S. Carbon Transition Readiness ETF (LCTU) Exchange: NYSE ARCA
Data as of April 18, 2024
$54.61 ($-0.15) -0.27%
BlackRock U.S. Carbon Transition Readiness ETF - Daily Information
Click for more stock information on BlackRock U.S. Carbon Transition Readiness ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $54.82 |
| Previous Close | $54.61 |
| High | $55.14 |
| Low | $54.55 |
| Adjusted Open | $54.82 |
| Previous Adjusted Close | $54.61 |
| Adjusted High | $55.14 |
| Adjusted Low | $54.55 |
About BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
BlackRock U.S. Carbon Transition Readiness ETF
Invest in BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
Historical Stock Data for BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $54.82 | $55.14 | $54.55 | $54.61 | $54.61 | 23,501 |
| 2024-04-17 | $55.32 | $55.32 | $54.62 | $54.76 | $54.76 | 21,486 |
| 2024-04-16 | $55.22 | $55.32 | $55.00 | $55.05 | $55.05 | 37,109 |
| 2024-04-15 | $56.17 | $56.17 | $55.22 | $55.28 | $55.28 | 26,636 |
| 2024-04-12 | $56.41 | $56.41 | $55.76 | $55.91 | $55.91 | 40,711 |
| 2024-04-11 | $56.55 | $56.86 | $56.16 | $56.81 | $56.81 | 21,534 |
| 2024-04-10 | $56.33 | $56.52 | $56.13 | $56.38 | $56.38 | 25,426 |
| 2024-04-09 | $57.02 | $57.02 | $56.42 | $56.85 | $56.85 | 28,021 |
| 2024-04-08 | $56.85 | $56.99 | $56.80 | $56.81 | $56.81 | 22,875 |
| 2024-04-05 | $56.28 | $57.00 | $56.28 | $56.83 | $56.83 | 26,788 |
| 2024-04-04 | $57.28 | $57.35 | $56.15 | $56.15 | $56.15 | 25,184 |
| 2024-04-03 | $56.68 | $57.06 | $56.68 | $56.86 | $56.86 | 37,791 |
| 2024-04-02 | $56.77 | $56.87 | $56.62 | $56.85 | $56.85 | 241,913 |
| 2024-04-01 | $57.45 | $57.45 | $57.11 | $57.21 | $57.21 | 45,223 |
| 2024-03-28 | $57.35 | $57.55 | $57.35 | $57.41 | $57.41 | 27,686 |
| 2024-03-27 | $57.16 | $57.37 | $56.99 | $57.37 | $57.37 | 24,872 |
| 2024-03-26 | $57.08 | $57.15 | $56.86 | $56.86 | $56.86 | 32,350 |
| 2024-03-25 | $56.99 | $57.07 | $56.93 | $56.96 | $56.96 | 41,060 |
| 2024-03-22 | $57.20 | $57.23 | $57.09 | $57.12 | $57.12 | 36,688 |
| 2024-03-21 | $57.38 | $57.43 | $57.24 | $57.28 | $57.28 | 37,246 |
| 2024-03-20 | $56.74 | $57.23 | $56.65 | $57.22 | $57.05 | 31,504 |
| 2024-03-19 | $56.26 | $56.71 | $56.23 | $56.71 | $56.54 | 22,960 |
| 2024-03-18 | $56.48 | $56.67 | $56.37 | $56.37 | $56.20 | 41,715 |
| 2024-03-15 | $56.03 | $56.17 | $55.89 | $56.08 | $55.91 | 1,170,520 |
| 2024-03-14 | $56.72 | $56.72 | $56.11 | $56.45 | $56.28 | 171,732 |
| 2024-03-13 | $56.73 | $56.80 | $56.60 | $56.66 | $56.49 | 32,145 |
| 2024-03-12 | $56.35 | $56.75 | $56.11 | $56.75 | $56.58 | 32,617 |
| 2024-03-11 | $56.04 | $56.20 | $55.89 | $56.15 | $55.98 | 38,132 |
| 2024-03-08 | $56.65 | $56.91 | $56.16 | $56.23 | $56.06 | 34,441 |
| 2024-03-07 | $56.35 | $56.65 | $56.35 | $56.59 | $56.42 | 23,535 |
| 2024-03-06 | $56.03 | $56.20 | $55.84 | $56.02 | $55.85 | 58,185 |
| 2024-03-05 | $55.98 | $55.98 | $55.46 | $55.70 | $55.53 | 29,101 |
| 2024-03-04 | $56.22 | $56.46 | $56.22 | $56.23 | $56.06 | 41,827 |
| 2024-03-01 | $55.89 | $56.38 | $55.89 | $56.36 | $56.18 | 53,797 |
| 2024-02-29 | $55.78 | $56.00 | $55.65 | $55.83 | $55.66 | 28,090 |
| 2024-02-28 | $55.52 | $55.70 | $55.52 | $55.60 | $55.43 | 21,508 |
| 2024-02-27 | $55.58 | $55.73 | $55.47 | $55.73 | $55.56 | 21,762 |
| 2024-02-26 | $55.79 | $55.82 | $55.59 | $55.59 | $55.42 | 32,455 |
| 2024-02-23 | $55.87 | $56.00 | $55.73 | $55.82 | $55.82 | 22,729 |
| 2024-02-22 | $55.31 | $55.84 | $55.31 | $55.73 | $55.73 | 29,022 |
| 2024-02-21 | $54.44 | $54.68 | $54.30 | $54.63 | $54.63 | 42,322 |
| 2024-02-20 | $54.68 | $54.69 | $54.45 | $54.62 | $54.62 | 178,396 |
| 2024-02-16 | $55.20 | $55.37 | $54.96 | $54.96 | $54.96 | 60,293 |
| 2024-02-15 | $55.07 | $55.30 | $54.99 | $55.30 | $55.30 | 49,588 |
| 2024-02-14 | $54.71 | $54.91 | $54.47 | $54.91 | $54.91 | 54,812 |
| 2024-02-13 | $54.33 | $54.59 | $54.06 | $54.37 | $54.37 | 29,689 |
| 2024-02-12 | $55.05 | $55.38 | $55.05 | $55.07 | $55.07 | 35,903 |
| 2024-02-09 | $54.84 | $55.13 | $54.82 | $55.08 | $55.08 | 43,542 |
| 2024-02-08 | $54.68 | $54.83 | $54.65 | $54.82 | $54.82 | 26,454 |
| 2024-02-07 | $54.53 | $54.76 | $54.43 | $54.70 | $54.70 | 43,710 |
| 2024-02-06 | $54.13 | $54.22 | $54.05 | $54.22 | $54.22 | 55,401 |
| 2024-02-05 | $54.21 | $54.21 | $53.80 | $54.09 | $54.09 | 37,669 |
| 2024-02-02 | $53.72 | $54.43 | $53.72 | $54.30 | $54.30 | 45,831 |
| 2024-02-01 | $53.24 | $53.71 | $53.12 | $53.68 | $53.68 | 51,521 |
| 2024-01-31 | $53.58 | $53.73 | $53.06 | $53.06 | $53.06 | 39,910 |
| 2024-01-30 | $53.94 | $54.03 | $53.91 | $53.99 | $53.99 | 42,839 |
| 2024-01-29 | $53.64 | $54.03 | $53.60 | $54.02 | $54.02 | 34,225 |
| 2024-01-26 | $53.58 | $53.75 | $53.51 | $53.61 | $53.61 | 42,274 |
| 2024-01-25 | $53.57 | $53.67 | $53.39 | $53.61 | $53.61 | 113,766 |
| 2024-01-24 | $53.57 | $53.71 | $53.34 | $53.34 | $53.34 | 20,945 |
| 2024-01-23 | $53.36 | $53.40 | $53.16 | $53.40 | $53.40 | 30,003 |
| 2024-01-22 | $53.30 | $53.34 | $53.19 | $53.27 | $53.27 | 55,545 |
| 2024-01-19 | $52.61 | $53.09 | $52.48 | $53.09 | $53.09 | 34,522 |
| 2024-01-18 | $52.17 | $52.47 | $52.02 | $52.47 | $52.47 | 33,764 |
| 2024-01-17 | $51.88 | $52.00 | $51.69 | $51.98 | $51.98 | 31,965 |
| 2024-01-16 | $52.29 | $52.45 | $52.09 | $52.29 | $52.29 | 238,863 |
| 2024-01-12 | $52.57 | $52.57 | $52.32 | $52.46 | $52.46 | 25,434 |
| 2024-01-11 | $52.58 | $52.58 | $52.07 | $52.47 | $52.47 | 16,814 |
| 2024-01-10 | $52.15 | $52.56 | $52.15 | $52.52 | $52.52 | 41,369 |
| 2024-01-09 | $51.97 | $52.25 | $51.97 | $52.16 | $52.16 | 24,797 |
| 2024-01-08 | $51.50 | $52.24 | $51.50 | $52.24 | $52.24 | 41,207 |
| 2024-01-05 | $51.37 | $51.74 | $51.34 | $51.50 | $51.50 | 18,880 |
| 2024-01-04 | $51.43 | $51.75 | $51.38 | $51.40 | $51.40 | 82,653 |
| 2024-01-03 | $51.71 | $51.80 | $51.49 | $51.54 | $51.54 | 58,934 |
| 2024-01-02 | $51.89 | $52.09 | $51.78 | $52.02 | $52.02 | 32,759 |
| 2023-12-29 | $52.40 | $52.51 | $52.12 | $52.34 | $52.34 | 30,078 |
| 2023-12-28 | $52.53 | $52.54 | $52.44 | $52.49 | $52.49 | 40,505 |
| 2023-12-27 | $52.36 | $52.46 | $52.31 | $52.45 | $52.45 | 24,413 |
| 2023-12-26 | $52.14 | $52.42 | $52.14 | $52.37 | $52.37 | 43,375 |
| 2023-12-22 | $52.11 | $52.32 | $51.97 | $52.15 | $52.15 | 46,335 |
| 2023-12-21 | $51.83 | $52.06 | $51.66 | $52.06 | $52.06 | 41,342 |
| 2023-12-20 | $52.13 | $52.39 | $51.49 | $51.49 | $51.49 | 45,298 |
| 2023-12-19 | $52.24 | $52.50 | $52.24 | $52.46 | $52.24 | 42,721 |
| 2023-12-18 | $52.03 | $52.20 | $52.01 | $52.10 | $51.88 | 28,877 |
| 2023-12-15 | $51.86 | $51.99 | $51.74 | $51.90 | $51.68 | 37,618 |
| 2023-12-14 | $51.99 | $52.15 | $51.74 | $51.94 | $51.72 | 30,057 |
| 2023-12-13 | $50.98 | $51.73 | $50.96 | $51.73 | $51.51 | 30,656 |
| 2023-12-12 | $50.74 | $51.01 | $50.74 | $51.01 | $50.79 | 46,552 |
| 2023-12-11 | $50.71 | $50.81 | $50.59 | $50.81 | $50.59 | 35,707 |
| 2023-12-08 | $50.43 | $50.63 | $50.34 | $50.61 | $50.61 | 52,738 |
| 2023-12-07 | $50.21 | $50.40 | $50.21 | $50.38 | $50.38 | 33,698 |
| 2023-12-06 | $50.34 | $50.37 | $49.91 | $49.95 | $49.95 | 44,116 |
| 2023-12-05 | $49.91 | $50.23 | $49.91 | $50.11 | $50.11 | 60,613 |
| 2023-12-04 | $50.09 | $50.18 | $49.92 | $50.15 | $50.15 | 56,387 |
| 2023-12-01 | $49.93 | $50.39 | $49.93 | $50.38 | $50.38 | 40,128 |
| 2023-11-30 | $49.90 | $50.04 | $49.69 | $50.04 | $50.04 | 36,974 |
| 2023-11-29 | $50.00 | $50.06 | $49.74 | $49.80 | $49.80 | 60,914 |
| 2023-11-28 | $49.62 | $49.87 | $49.61 | $49.74 | $49.74 | 29,007 |
| 2023-11-27 | $49.66 | $49.80 | $49.65 | $49.74 | $49.74 | 37,657 |
| 2023-11-24 | $49.65 | $49.81 | $49.65 | $49.77 | $49.77 | 28,728 |
| 2023-11-22 | $49.78 | $49.87 | $49.65 | $49.75 | $49.75 | 47,072 |
| 2023-11-21 | $49.51 | $49.59 | $49.42 | $49.57 | $49.57 | 47,117 |
| 2023-11-20 | $49.32 | $49.74 | $49.32 | $49.63 | $49.63 | 39,263 |
| 2023-11-17 | $49.20 | $49.35 | $49.16 | $49.30 | $49.30 | 32,238 |
| 2023-11-16 | $49.11 | $49.21 | $48.98 | $49.17 | $49.17 | 60,618 |
| 2023-11-15 | $49.25 | $49.42 | $49.12 | $49.20 | $49.20 | 80,012 |
| 2023-11-14 | $48.74 | $49.22 | $48.74 | $49.11 | $49.11 | 45,752 |
| 2023-11-13 | $47.95 | $48.16 | $47.92 | $48.09 | $48.09 | 49,141 |
| 2023-11-10 | $47.57 | $48.15 | $47.46 | $48.12 | $48.12 | 54,988 |
| 2023-11-09 | $47.84 | $47.91 | $47.35 | $47.41 | $47.41 | 84,928 |
| 2023-11-08 | $47.81 | $47.92 | $47.63 | $47.81 | $47.81 | 75,731 |
| 2023-11-07 | $47.62 | $47.88 | $47.53 | $47.80 | $47.80 | 60,630 |
| 2023-11-06 | $47.68 | $47.68 | $47.44 | $47.66 | $47.66 | 51,397 |
| 2023-11-03 | $47.32 | $47.75 | $47.32 | $47.61 | $47.61 | 31,554 |
| 2023-11-02 | $46.61 | $47.14 | $46.61 | $47.09 | $47.09 | 74,463 |
| 2023-11-01 | $45.86 | $46.32 | $45.82 | $46.23 | $46.23 | 77,597 |
| 2023-10-31 | $45.41 | $45.80 | $45.34 | $45.80 | $45.80 | 105,313 |
| 2023-10-30 | $45.20 | $45.56 | $45.13 | $45.45 | $45.45 | 108,300 |
| 2023-10-27 | $45.32 | $45.34 | $44.82 | $44.97 | $44.97 | 90,547 |
| 2023-10-26 | $45.62 | $45.72 | $45.08 | $45.20 | $45.20 | 47,762 |
| 2023-10-25 | $46.24 | $46.24 | $45.67 | $45.73 | $45.73 | 93,221 |
| 2023-10-24 | $46.40 | $46.55 | $46.13 | $46.45 | $46.45 | 72,200 |
| 2023-10-23 | $46.04 | $46.50 | $45.84 | $46.12 | $46.12 | 479,274 |
| 2023-10-20 | $46.67 | $46.74 | $46.19 | $46.19 | $46.19 | 154,536 |
| 2023-10-19 | $47.31 | $47.46 | $46.68 | $46.77 | $46.77 | 2,095,346 |
| 2023-10-18 | $47.57 | $47.68 | $47.18 | $47.21 | $47.21 | 32,698 |
| 2023-10-17 | $47.53 | $48.09 | $47.52 | $47.89 | $47.89 | 24,680 |
| 2023-10-16 | $47.63 | $47.94 | $47.63 | $47.92 | $47.92 | 20,351 |
| 2023-10-13 | $47.83 | $47.83 | $47.22 | $47.35 | $47.35 | 25,804 |
| 2023-10-12 | $47.88 | $48.00 | $47.44 | $47.62 | $47.62 | 12,299 |
| 2023-10-11 | $47.92 | $48.02 | $47.67 | $47.98 | $47.98 | 28,071 |
| 2023-10-10 | $47.55 | $48.08 | $47.55 | $47.78 | $47.78 | 18,149 |
| 2023-10-09 | $47.17 | $47.55 | $46.91 | $47.47 | $47.47 | 27,435 |
| 2023-10-06 | $46.40 | $47.41 | $46.30 | $47.28 | $47.28 | 39,648 |
| 2023-10-05 | $46.69 | $46.77 | $46.39 | $46.72 | $46.72 | 18,527 |
| 2023-10-04 | $46.56 | $46.84 | $46.34 | $46.78 | $46.78 | 23,164 |
| 2023-10-03 | $46.72 | $46.83 | $46.24 | $46.35 | $46.35 | 47,854 |
| 2023-10-02 | $47.03 | $47.15 | $46.77 | $47.06 | $47.06 | 25,807 |
| 2023-09-29 | $47.48 | $47.50 | $46.96 | $47.08 | $47.08 | 27,620 |
| 2023-09-28 | $46.85 | $47.35 | $46.77 | $47.21 | $47.21 | 44,915 |
| 2023-09-27 | $46.97 | $47.06 | $46.55 | $46.90 | $46.90 | 45,632 |
| 2023-09-26 | $47.09 | $47.12 | $46.82 | $46.87 | $46.87 | 17,538 |
| 2023-09-25 | $47.52 | $47.80 | $47.47 | $47.80 | $47.59 | 24,905 |
| 2023-09-22 | $47.75 | $47.98 | $47.57 | $47.59 | $47.38 | 50,389 |
| 2023-09-21 | $48.12 | $48.12 | $47.69 | $47.70 | $47.70 | 55,071 |
| 2023-09-20 | $49.09 | $49.13 | $48.50 | $48.50 | $48.50 | 40,299 |
| 2023-09-19 | $48.93 | $48.98 | $48.72 | $48.95 | $48.95 | 19,676 |
| 2023-09-18 | $48.97 | $49.18 | $48.97 | $49.08 | $49.08 | 30,916 |
| 2023-09-15 | $49.41 | $49.41 | $49.03 | $49.06 | $49.06 | 37,213 |
| 2023-09-14 | $49.45 | $49.71 | $49.38 | $49.66 | $49.66 | 42,675 |
| 2023-09-13 | $49.23 | $49.33 | $49.12 | $49.23 | $49.23 | 19,772 |
| 2023-09-12 | $49.46 | $49.48 | $49.19 | $49.24 | $49.24 | 26,611 |
| 2023-09-11 | $49.38 | $49.51 | $49.30 | $49.51 | $49.51 | 27,487 |
| 2023-09-08 | $49.14 | $49.33 | $49.09 | $49.18 | $49.18 | 15,958 |
| 2023-09-07 | $48.95 | $49.15 | $48.92 | $49.13 | $49.13 | 14,742 |
| 2023-09-06 | $49.43 | $49.43 | $49.01 | $49.28 | $49.28 | 13,227 |
| 2023-09-05 | $49.63 | $49.70 | $49.58 | $49.58 | $49.58 | 19,576 |
| 2023-09-01 | $49.96 | $50.00 | $49.67 | $49.82 | $49.82 | 24,910 |
| 2023-08-31 | $49.87 | $49.95 | $49.70 | $49.70 | $49.70 | 24,569 |
| 2023-08-30 | $49.67 | $49.79 | $49.54 | $49.75 | $49.75 | 24,030 |
| 2023-08-29 | $49.19 | $49.57 | $49.15 | $49.55 | $49.55 | 35,662 |
| 2023-08-28 | $48.82 | $48.88 | $48.64 | $48.83 | $48.83 | 38,684 |
| 2023-08-25 | $48.47 | $48.66 | $48.06 | $48.54 | $48.54 | 30,618 |
| 2023-08-24 | $48.94 | $48.94 | $48.23 | $48.23 | $48.23 | 24,027 |
| 2023-08-23 | $48.35 | $48.88 | $48.35 | $48.78 | $48.78 | 15,611 |
| 2023-08-22 | $48.60 | $48.60 | $48.22 | $48.26 | $48.26 | 26,437 |
| 2023-08-21 | $48.22 | $48.49 | $47.99 | $48.43 | $48.43 | 3,554,678 |
| 2023-08-18 | $47.82 | $48.16 | $47.82 | $48.08 | $48.08 | 24,339 |
| 2023-08-17 | $48.60 | $48.60 | $48.10 | $48.15 | $48.15 | 41,792 |
| 2023-08-16 | $48.80 | $48.94 | $48.47 | $48.49 | $48.49 | 32,938 |
| 2023-08-15 | $49.12 | $49.12 | $48.80 | $48.85 | $48.85 | 23,324 |
| 2023-08-14 | $49.07 | $49.36 | $49.07 | $49.36 | $49.36 | 16,516 |
| 2023-08-11 | $48.93 | $49.23 | $48.93 | $49.12 | $49.12 | 19,576 |
| 2023-08-10 | $49.69 | $49.81 | $49.17 | $49.22 | $49.22 | 22,940 |
| 2023-08-09 | $49.57 | $49.57 | $49.12 | $49.18 | $49.18 | 234,082 |
| 2023-08-08 | $49.45 | $49.59 | $49.17 | $49.59 | $49.59 | 274,814 |
| 2023-08-07 | $49.50 | $49.82 | $49.50 | $49.82 | $49.82 | 19,879 |
| 2023-08-04 | $49.81 | $49.96 | $49.33 | $49.33 | $49.33 | 293,305 |
| 2023-08-03 | $49.51 | $49.80 | $49.51 | $49.61 | $49.61 | 13,987 |
| 2023-08-02 | $50.03 | $50.09 | $49.72 | $49.78 | $49.78 | 44,836 |
| 2023-08-01 | $50.36 | $50.49 | $50.33 | $50.46 | $50.46 | 55,396 |
| 2023-07-31 | $50.60 | $50.65 | $50.41 | $50.59 | $50.59 | 41,806 |
| 2023-07-28 | $50.46 | $50.59 | $50.34 | $50.52 | $50.52 | 30,742 |
| 2023-07-27 | $50.73 | $50.75 | $49.98 | $50.07 | $50.07 | 65,847 |
| 2023-07-26 | $50.26 | $50.46 | $50.17 | $50.35 | $50.35 | 71,993 |
| 2023-07-25 | $50.11 | $50.47 | $50.09 | $50.33 | $50.33 | 47,662 |
| 2023-07-24 | $50.03 | $50.24 | $50.03 | $50.17 | $50.17 | 54,737 |
| 2023-07-21 | $50.21 | $50.21 | $49.98 | $49.98 | $49.98 | 336,240 |
| 2023-07-20 | $50.20 | $50.27 | $49.90 | $50.00 | $50.00 | 2,233,866 |
| 2023-07-19 | $50.36 | $50.36 | $50.19 | $50.26 | $50.26 | 11,852 |
| 2023-07-18 | $49.80 | $50.15 | $49.80 | $50.14 | $50.14 | 22,448 |
| 2023-07-17 | $49.62 | $49.79 | $49.59 | $49.74 | $49.74 | 15,257 |
| 2023-07-14 | $49.66 | $49.78 | $49.51 | $49.51 | $49.51 | 10,681 |
| 2023-07-13 | $49.41 | $49.69 | $49.39 | $49.60 | $49.60 | 12,854 |
| 2023-07-12 | $49.20 | $49.35 | $49.09 | $49.16 | $49.16 | 16,966 |
| 2023-07-11 | $48.56 | $48.81 | $48.56 | $48.81 | $48.81 | 12,484 |
| 2023-07-10 | $48.20 | $48.46 | $48.20 | $48.44 | $48.44 | 19,819 |
| 2023-07-07 | $48.35 | $48.76 | $48.31 | $48.31 | $48.31 | 541,624 |
| 2023-07-06 | $48.10 | $48.40 | $48.07 | $48.36 | $48.36 | 20,124 |
| 2023-07-05 | $48.62 | $48.87 | $48.62 | $48.78 | $48.78 | 14,037 |
| 2023-07-03 | $48.73 | $48.89 | $48.73 | $48.89 | $48.89 | 7,329 |
| 2023-06-30 | $48.70 | $48.87 | $48.68 | $48.84 | $48.84 | 13,218 |
| 2023-06-29 | $48.09 | $48.26 | $48.06 | $48.25 | $48.25 | 13,501 |
| 2023-06-28 | $47.90 | $48.17 | $47.86 | $48.00 | $48.00 | 16,652 |
| 2023-06-27 | $47.55 | $48.06 | $47.55 | $48.03 | $48.03 | 20,008 |
| 2023-06-26 | $47.64 | $47.83 | $47.51 | $47.51 | $47.51 | 20,544 |
| 2023-06-23 | $47.72 | $47.88 | $47.65 | $47.70 | $47.70 | 17,387 |
| 2023-06-22 | $47.81 | $48.04 | $47.81 | $48.03 | $48.03 | 17,320 |
| 2023-06-21 | $47.93 | $48.13 | $47.88 | $47.88 | $47.88 | 12,095 |
| 2023-06-20 | $48.16 | $48.30 | $48.01 | $48.19 | $48.19 | 25,842 |
| 2023-06-16 | $48.74 | $48.74 | $48.44 | $48.44 | $48.44 | 14,428 |
| 2023-06-15 | $47.96 | $48.69 | $47.96 | $48.56 | $48.56 | 14,876 |
| 2023-06-14 | $47.98 | $48.12 | $47.83 | $47.90 | $47.90 | 35,574 |
| 2023-06-13 | $47.82 | $47.98 | $47.78 | $47.89 | $47.89 | 14,393 |
| 2023-06-12 | $47.18 | $47.56 | $47.17 | $47.55 | $47.55 | 13,346 |
| 2023-06-09 | $47.14 | $47.43 | $47.05 | $47.16 | $47.16 | 15,531 |
| 2023-06-08 | $46.94 | $47.14 | $46.82 | $47.13 | $47.13 | 15,525 |
| 2023-06-07 | $47.01 | $47.01 | $46.84 | $46.90 | $46.90 | 18,850 |
| 2023-06-06 | $46.99 | $47.20 | $46.99 | $47.18 | $47.03 | 20,098 |
| 2023-06-05 | $47.00 | $47.22 | $46.96 | $47.01 | $46.86 | 43,605 |
| 2023-06-02 | $46.53 | $47.15 | $46.53 | $47.07 | $46.92 | 9,899 |
| 2023-06-01 | $45.94 | $46.43 | $45.76 | $46.32 | $46.17 | 16,327 |
| 2023-05-31 | $45.88 | $45.98 | $45.72 | $45.87 | $45.72 | 20,136 |
| 2023-05-30 | $46.29 | $46.29 | $46.11 | $46.17 | $46.02 | 17,264 |
| 2023-05-26 | $45.55 | $46.20 | $45.55 | $46.17 | $46.17 | 11,006 |
| 2023-05-25 | $45.38 | $45.62 | $45.35 | $45.54 | $45.54 | 21,572 |
| 2023-05-24 | $45.22 | $45.33 | $45.06 | $45.16 | $45.16 | 59,969 |
| 2023-05-23 | $45.82 | $46.00 | $45.54 | $45.55 | $45.55 | 13,912 |
| 2023-05-22 | $45.96 | $46.13 | $45.96 | $46.01 | $46.01 | 15,685 |
| 2023-05-19 | $46.20 | $46.27 | $45.92 | $46.03 | $46.03 | 19,619 |
| 2023-05-18 | $45.87 | $46.10 | $45.70 | $46.10 | $46.10 | 10,880 |
| 2023-05-17 | $45.22 | $45.74 | $45.22 | $45.67 | $45.67 | 10,900 |
| 2023-05-16 | $45.25 | $45.33 | $45.13 | $45.13 | $45.13 | 18,213 |
| 2023-05-15 | $45.29 | $45.50 | $45.20 | $45.41 | $45.41 | 14,892 |
| 2023-05-12 | $45.52 | $45.52 | $45.03 | $45.30 | $45.30 | 9,787 |
| 2023-05-11 | $45.27 | $45.38 | $45.18 | $45.36 | $45.36 | 12,220 |
| 2023-05-10 | $45.39 | $45.53 | $45.06 | $45.44 | $45.44 | 17,874 |
| 2023-05-09 | $45.17 | $45.37 | $45.17 | $45.26 | $45.26 | 15,313 |
| 2023-05-08 | $45.44 | $45.52 | $45.34 | $45.44 | $45.44 | 17,609 |
| 2023-05-05 | $45.19 | $45.53 | $45.19 | $45.42 | $45.42 | 20,479 |
| 2023-05-04 | $44.61 | $44.77 | $44.42 | $44.59 | $44.59 | 26,214 |
| 2023-05-03 | $45.28 | $45.54 | $44.95 | $44.95 | $44.95 | 14,359 |
| 2023-05-02 | $45.44 | $45.44 | $44.94 | $45.24 | $45.24 | 17,966 |
| 2023-05-01 | $45.68 | $45.91 | $45.68 | $45.78 | $45.78 | 12,865 |
| 2023-04-28 | $45.23 | $45.75 | $45.23 | $45.75 | $45.75 | 8,588 |
| 2023-04-27 | $44.80 | $45.37 | $44.80 | $45.36 | $45.36 | 10,499 |
| 2023-04-26 | $44.80 | $44.85 | $44.43 | $44.52 | $44.52 | 11,398 |
| 2023-04-25 | $45.17 | $45.17 | $44.68 | $44.69 | $44.69 | 16,064 |
| 2023-04-24 | $45.47 | $45.47 | $45.20 | $45.39 | $45.39 | 20,513 |
| 2023-04-21 | $45.20 | $45.39 | $45.18 | $45.39 | $45.39 | 12,797 |
| 2023-04-20 | $45.33 | $45.54 | $45.17 | $45.32 | $45.32 | 17,940 |
| 2023-04-19 | $45.38 | $45.67 | $45.38 | $45.61 | $45.61 | 24,050 |
| 2023-04-18 | $45.56 | $45.63 | $45.49 | $45.63 | $45.63 | 18,998 |
| 2023-04-17 | $45.45 | $45.59 | $45.28 | $45.59 | $45.59 | 15,038 |
| 2023-04-14 | $45.44 | $45.68 | $45.23 | $45.46 | $45.46 | 20,884 |
| 2023-04-13 | $45.06 | $45.57 | $45.06 | $45.55 | $45.55 | 15,418 |
| 2023-04-12 | $45.44 | $45.44 | $44.91 | $44.93 | $44.93 | 27,274 |
| 2023-04-11 | $45.13 | $45.28 | $45.07 | $45.12 | $45.12 | 26,743 |
| 2023-04-10 | $44.80 | $45.11 | $44.73 | $45.11 | $45.11 | 24,298 |
| 2023-04-06 | $44.75 | $45.06 | $44.74 | $45.02 | $45.02 | 17,947 |
| 2023-04-05 | $44.92 | $44.94 | $44.71 | $44.93 | $44.93 | 17,017 |
| 2023-04-04 | $45.37 | $45.41 | $44.91 | $45.05 | $45.05 | 19,483 |
| 2023-04-03 | $45.38 | $45.38 | $45.12 | $45.36 | $45.36 | 15,742 |
| 2023-03-31 | $44.76 | $45.24 | $44.76 | $45.24 | $45.24 | 16,819 |
| 2023-03-30 | $44.65 | $44.65 | $44.38 | $44.56 | $44.56 | 26,949 |
| 2023-03-29 | $43.95 | $44.26 | $43.95 | $44.24 | $44.24 | 30,768 |
| 2023-03-28 | $43.60 | $43.72 | $43.50 | $43.63 | $43.63 | 22,746 |
| 2023-03-27 | $43.92 | $44.01 | $43.63 | $43.71 | $43.71 | 40,131 |
| 2023-03-24 | $43.06 | $43.54 | $42.99 | $43.51 | $43.51 | 31,250 |
| 2023-03-23 | $43.54 | $44.06 | $43.12 | $43.39 | $43.39 | 43,983 |
| 2023-03-22 | $44.29 | $44.48 | $43.46 | $43.46 | $43.28 | 28,812 |
| 2023-03-21 | $44.02 | $44.28 | $43.90 | $44.20 | $44.01 | 49,482 |
| 2023-03-20 | $43.20 | $43.63 | $43.20 | $43.58 | $43.40 | 221,070 |
| 2023-03-17 | $43.59 | $43.67 | $43.02 | $43.19 | $43.01 | 560,914 |
| 2023-03-16 | $42.71 | $43.74 | $42.71 | $43.70 | $43.52 | 45,328 |
| 2023-03-15 | $42.62 | $42.95 | $42.36 | $42.95 | $42.77 | 24,741 |
| 2023-03-14 | $43.17 | $43.54 | $42.90 | $43.27 | $43.08 | 18,491 |
| 2023-03-13 | $42.26 | $43.02 | $42.17 | $42.60 | $42.42 | 10,490 |
| 2023-03-10 | $43.09 | $43.56 | $42.70 | $42.74 | $42.56 | 12,651 |
| 2023-03-09 | $44.42 | $44.56 | $43.48 | $43.49 | $43.31 | 11,179 |
| 2023-03-08 | $44.26 | $44.38 | $44.06 | $44.30 | $44.11 | 11,505 |
| 2023-03-07 | $44.90 | $44.90 | $44.19 | $44.26 | $44.07 | 13,458 |
| 2023-03-06 | $45.00 | $45.29 | $44.93 | $44.96 | $44.77 | 26,004 |
| 2023-03-03 | $44.43 | $44.97 | $44.39 | $44.93 | $44.74 | 19,562 |
| 2023-03-02 | $43.61 | $44.31 | $43.61 | $44.20 | $44.01 | 30,601 |
| 2023-03-01 | $43.97 | $44.11 | $43.78 | $43.88 | $43.88 | 34,160 |
| 2023-02-28 | $44.16 | $44.37 | $44.10 | $44.11 | $44.11 | 16,117 |
| 2023-02-27 | $44.39 | $44.60 | $44.16 | $44.23 | $44.23 | 20,627 |
| 2023-02-24 | $43.96 | $44.16 | $43.79 | $44.06 | $44.06 | 20,368 |
| 2023-02-23 | $44.71 | $44.74 | $44.07 | $44.53 | $44.53 | 17,722 |
| 2023-02-22 | $44.37 | $44.59 | $44.19 | $44.32 | $44.32 | 32,223 |
| 2023-02-21 | $44.85 | $44.89 | $44.30 | $44.34 | $44.34 | 10,138 |
| 2023-02-17 | $45.15 | $45.27 | $44.92 | $45.24 | $45.24 | 2,155,417 |
| 2023-02-16 | $45.43 | $45.93 | $45.43 | $45.43 | $45.43 | 18,303 |
| 2023-02-15 | $45.67 | $46.00 | $45.61 | $45.98 | $45.98 | 16,437 |
| 2023-02-14 | $45.55 | $46.07 | $45.48 | $45.82 | $45.82 | 19,360 |
| 2023-02-13 | $45.41 | $45.83 | $45.27 | $45.78 | $45.78 | 136,454 |
| 2023-02-10 | $45.03 | $45.29 | $44.99 | $45.27 | $45.27 | 11,581 |
| 2023-02-09 | $45.93 | $45.97 | $45.22 | $45.22 | $45.22 | 13,033 |
| 2023-02-08 | $45.98 | $46.03 | $45.62 | $45.66 | $45.66 | 16,895 |
| 2023-02-07 | $45.40 | $46.11 | $45.33 | $46.11 | $46.11 | 26,211 |
| 2023-02-06 | $45.56 | $45.65 | $45.36 | $45.58 | $45.58 | 17,329 |
| 2023-02-03 | $45.82 | $46.42 | $45.81 | $45.90 | $45.90 | 18,831 |
| 2023-02-02 | $45.99 | $46.53 | $45.99 | $46.39 | $46.39 | 21,396 |
| 2023-02-01 | $45.01 | $45.88 | $44.83 | $45.60 | $45.60 | 20,062 |
| 2023-01-31 | $44.59 | $45.17 | $44.57 | $45.17 | $45.17 | 17,878 |
| 2023-01-30 | $44.95 | $44.95 | $44.47 | $44.48 | $44.48 | 17,742 |
| 2023-01-27 | $44.82 | $45.31 | $44.82 | $45.05 | $45.05 | 27,659 |
| 2023-01-26 | $44.77 | $44.87 | $44.38 | $44.87 | $44.87 | 32,944 |
| 2023-01-25 | $43.82 | $44.44 | $43.71 | $44.39 | $44.39 | 35,573 |
| 2023-01-24 | $44.28 | $44.53 | $44.28 | $44.48 | $44.48 | 13,979 |
| 2023-01-23 | $44.04 | $44.70 | $43.95 | $44.54 | $44.54 | 18,160 |
| 2023-01-20 | $43.29 | $43.95 | $43.12 | $43.95 | $43.95 | 17,877 |
| 2023-01-19 | $43.24 | $43.41 | $43.01 | $43.15 | $43.15 | 23,457 |
| 2023-01-18 | $44.45 | $44.45 | $43.52 | $43.54 | $43.54 | 19,185 |
| 2023-01-17 | $44.31 | $44.48 | $44.18 | $44.24 | $44.24 | 28,869 |
| 2023-01-13 | $43.81 | $44.37 | $43.73 | $44.31 | $44.31 | 11,719 |
| 2023-01-12 | $44.13 | $44.26 | $43.75 | $44.13 | $44.13 | 36,487 |
| 2023-01-11 | $43.51 | $43.98 | $43.50 | $43.98 | $43.98 | 134,771 |
| 2023-01-10 | $43.08 | $43.33 | $42.86 | $43.33 | $43.33 | 10,520 |
| 2023-01-09 | $43.27 | $43.70 | $43.09 | $43.09 | $43.09 | 16,724 |
| 2023-01-06 | $42.47 | $43.18 | $42.28 | $43.03 | $43.03 | 22,934 |
| 2023-01-05 | $42.08 | $42.35 | $42.07 | $42.14 | $42.14 | 16,711 |
| 2023-01-04 | $42.50 | $42.83 | $42.32 | $42.67 | $42.67 | 15,242 |
| 2023-01-03 | $42.78 | $42.88 | $41.97 | $42.28 | $42.28 | 53,236 |
| 2022-12-30 | $42.30 | $42.42 | $42.04 | $42.42 | $42.42 | 38,320 |
| 2022-12-29 | $42.02 | $42.65 | $42.02 | $42.53 | $42.53 | 23,619 |
| 2022-12-28 | $42.22 | $42.54 | $41.76 | $41.76 | $41.76 | 27,790 |
| 2022-12-27 | $42.43 | $42.52 | $42.25 | $42.34 | $42.34 | 20,910 |
| 2022-12-23 | $42.11 | $42.51 | $42.01 | $42.51 | $42.51 | 28,509 |
| 2022-12-22 | $42.41 | $42.43 | $41.62 | $42.27 | $42.27 | 94,691 |
| 2022-12-21 | $42.62 | $43.00 | $42.60 | $42.84 | $42.84 | 22,487 |
| 2022-12-20 | $41.99 | $42.40 | $41.99 | $42.26 | $42.26 | 22,382 |
| 2022-12-19 | $42.60 | $42.60 | $41.98 | $42.16 | $42.16 | 32,533 |
| 2022-12-16 | $42.80 | $42.86 | $42.32 | $42.61 | $42.61 | 19,666 |
| 2022-12-15 | $43.72 | $43.72 | $42.95 | $43.14 | $43.14 | 43,889 |
| 2022-12-14 | $44.45 | $44.91 | $44.06 | $44.33 | $44.33 | 47,449 |
| 2022-12-13 | $45.37 | $45.40 | $44.25 | $44.56 | $44.56 | 22,791 |
| 2022-12-12 | $43.80 | $44.36 | $43.76 | $44.35 | $44.16 | 21,580 |
| 2022-12-09 | $43.87 | $44.23 | $43.80 | $43.80 | $43.61 | 26,107 |
| 2022-12-08 | $43.96 | $44.21 | $43.85 | $44.14 | $43.95 | 86,060 |
| 2022-12-07 | $43.87 | $43.97 | $43.71 | $43.83 | $43.64 | 129,930 |
| 2022-12-06 | $44.47 | $44.47 | $43.70 | $43.91 | $43.72 | 34,776 |
| 2022-12-05 | $45.04 | $45.04 | $44.45 | $44.59 | $44.40 | 15,508 |
| 2022-12-02 | $44.94 | $45.49 | $44.90 | $45.40 | $45.21 | 31,385 |
| 2022-12-01 | $45.69 | $45.69 | $45.19 | $45.47 | $45.28 | 19,048 |
| 2022-11-30 | $44.14 | $45.41 | $43.85 | $45.41 | $45.22 | 40,503 |
| 2022-11-29 | $44.08 | $44.29 | $43.92 | $44.10 | $43.91 | 27,047 |
| 2022-11-28 | $44.56 | $44.65 | $44.09 | $44.19 | $44.00 | 21,560 |
| 2022-11-25 | $44.76 | $44.91 | $44.76 | $44.80 | $44.61 | 7,197 |
| 2022-11-23 | $44.66 | $44.89 | $44.53 | $44.81 | $44.62 | 17,596 |
| 2022-11-22 | $44.19 | $44.54 | $44.08 | $44.54 | $44.35 | 14,166 |
| 2022-11-21 | $44.13 | $44.13 | $43.76 | $43.91 | $43.72 | 42,720 |
| 2022-11-18 | $44.10 | $44.13 | $43.81 | $44.12 | $43.93 | 12,533 |
| 2022-11-17 | $43.45 | $43.99 | $43.44 | $43.90 | $43.71 | 27,657 |
| 2022-11-16 | $44.26 | $44.27 | $44.04 | $44.04 | $43.85 | 20,015 |
| 2022-11-15 | $44.73 | $44.80 | $44.05 | $44.43 | $44.24 | 48,094 |
| 2022-11-14 | $44.29 | $44.62 | $44.06 | $44.06 | $44.06 | 102,342 |
| 2022-11-11 | $44.00 | $44.53 | $43.85 | $44.42 | $44.42 | 193,406 |
| 2022-11-10 | $43.07 | $43.96 | $43.07 | $43.96 | $43.96 | 34,929 |
| 2022-11-09 | $42.10 | $42.27 | $41.64 | $41.64 | $41.64 | 21,739 |
| 2022-11-08 | $42.46 | $42.86 | $42.14 | $42.50 | $42.50 | 14,267 |
| 2022-11-07 | $42.03 | $42.31 | $41.87 | $42.26 | $42.26 | 22,546 |
| 2022-11-04 | $42.03 | $42.21 | $41.24 | $41.85 | $41.85 | 17,871 |
| 2022-11-03 | $41.53 | $41.67 | $41.32 | $41.32 | $41.32 | 17,225 |
| 2022-11-02 | $42.71 | $43.11 | $41.72 | $41.73 | $41.73 | 20,005 |
| 2022-11-01 | $43.39 | $43.39 | $42.68 | $42.81 | $42.81 | 23,409 |
| 2022-10-31 | $42.97 | $43.18 | $42.97 | $43.00 | $43.00 | 20,418 |
| 2022-10-28 | $42.57 | $43.28 | $42.57 | $43.25 | $43.25 | 17,916 |
| 2022-10-27 | $42.80 | $42.88 | $42.27 | $42.27 | $42.27 | 48,348 |
| 2022-10-26 | $42.45 | $43.18 | $42.45 | $42.57 | $42.57 | 44,145 |
| 2022-10-25 | $42.22 | $42.96 | $42.22 | $42.88 | $42.88 | 49,635 |
| 2022-10-24 | $41.90 | $42.25 | $41.65 | $42.12 | $42.12 | 45,223 |
| 2022-10-21 | $40.68 | $41.72 | $40.45 | $41.68 | $41.68 | 219,438 |
| 2022-10-20 | $41.01 | $41.43 | $40.56 | $40.67 | $40.67 | 1,746,733 |
| 2022-10-19 | $41.28 | $41.37 | $40.74 | $40.97 | $40.97 | 14,279 |
| 2022-10-18 | $41.73 | $41.80 | $41.09 | $41.35 | $41.35 | 19,029 |
| 2022-10-17 | $40.91 | $41.00 | $40.69 | $40.93 | $40.93 | 18,804 |
| 2022-10-14 | $40.82 | $40.82 | $39.82 | $39.82 | $39.82 | 18,121 |
| 2022-10-13 | $39.35 | $40.77 | $39.18 | $40.77 | $40.77 | 24,154 |
| 2022-10-12 | $39.93 | $40.02 | $39.78 | $39.78 | $39.78 | 6,279 |
| 2022-10-11 | $39.85 | $40.36 | $39.65 | $39.84 | $39.84 | 13,626 |
| 2022-10-10 | $40.45 | $40.45 | $39.96 | $40.15 | $40.15 | 21,465 |
| 2022-10-07 | $40.98 | $40.98 | $40.18 | $40.40 | $40.40 | 14,578 |
| 2022-10-06 | $41.99 | $42.03 | $41.62 | $41.65 | $41.65 | 14,398 |
| 2022-10-05 | $41.60 | $42.22 | $41.43 | $42.04 | $42.04 | 12,172 |
| 2022-10-04 | $41.45 | $42.16 | $41.45 | $42.13 | $42.13 | 22,344 |
| 2022-10-03 | $40.22 | $41.07 | $40.22 | $40.84 | $40.84 | 14,737 |
| 2022-09-30 | $40.18 | $40.76 | $39.83 | $39.87 | $39.87 | 23,591 |
| 2022-09-29 | $40.80 | $40.80 | $40.09 | $40.43 | $40.43 | 17,522 |
| 2022-09-28 | $40.39 | $41.50 | $40.39 | $41.27 | $41.27 | 29,589 |
| 2022-09-27 | $40.98 | $41.15 | $40.21 | $40.39 | $40.39 | 21,515 |
| 2022-09-26 | $40.67 | $41.02 | $40.40 | $40.44 | $40.44 | 32,509 |
| 2022-09-23 | $41.13 | $41.14 | $40.67 | $41.09 | $41.09 | 16,006 |
| 2022-09-22 | $42.10 | $42.10 | $41.76 | $41.81 | $41.81 | 13,659 |
| 2022-09-21 | $43.25 | $43.32 | $42.25 | $42.25 | $42.25 | 27,580 |
| 2022-09-20 | $42.95 | $43.11 | $42.75 | $42.96 | $42.96 | 8,915 |
| 2022-09-19 | $43.15 | $43.52 | $43.07 | $43.49 | $43.49 | 16,805 |
| 2022-09-16 | $43.00 | $43.23 | $42.86 | $43.23 | $43.23 | 8,413 |
| 2022-09-15 | $43.91 | $44.08 | $43.47 | $43.60 | $43.60 | 7,512 |
| 2022-09-14 | $44.04 | $44.11 | $43.69 | $44.00 | $44.00 | 7,619 |
| 2022-09-13 | $44.75 | $44.85 | $43.79 | $43.90 | $43.90 | 15,128 |
| 2022-09-12 | $45.64 | $45.95 | $45.64 | $45.87 | $45.87 | 189,582 |
| 2022-09-09 | $44.87 | $45.43 | $44.87 | $45.33 | $45.33 | 15,515 |
| 2022-09-08 | $44.29 | $44.64 | $44.22 | $44.59 | $44.59 | 17,197 |
| 2022-09-07 | $43.70 | $44.37 | $43.60 | $44.35 | $44.35 | 5,717 |
| 2022-09-06 | $43.55 | $43.84 | $43.35 | $43.44 | $43.44 | 7,911 |
| 2022-09-02 | $44.50 | $44.69 | $43.50 | $43.65 | $43.65 | 39,450 |
| 2022-09-01 | $43.46 | $44.10 | $43.41 | $44.10 | $44.10 | 8,101 |
| 2022-08-31 | $44.49 | $44.49 | $44.07 | $44.07 | $44.07 | 10,579 |
| 2022-08-30 | $44.75 | $44.75 | $44.16 | $44.30 | $44.30 | 16,496 |
| 2022-08-29 | $44.76 | $45.12 | $44.69 | $44.86 | $44.86 | 14,410 |
| 2022-08-26 | $46.74 | $46.74 | $45.18 | $45.18 | $45.18 | 10,154 |
| 2022-08-25 | $46.23 | $46.74 | $46.23 | $46.74 | $46.74 | 11,797 |
| 2022-08-24 | $46.09 | $46.24 | $46.02 | $46.12 | $46.12 | 7,562 |
| 2022-08-23 | $45.95 | $46.17 | $45.91 | $45.97 | $45.97 | 12,834 |
| 2022-08-22 | $46.43 | $46.43 | $45.93 | $46.00 | $46.00 | 19,452 |
| 2022-08-19 | $47.39 | $47.39 | $46.99 | $47.11 | $47.11 | 12,030 |
| 2022-08-18 | $47.59 | $47.80 | $47.57 | $47.72 | $47.72 | 14,333 |
| 2022-08-17 | $47.46 | $47.86 | $47.45 | $47.60 | $47.60 | 29,149 |
| 2022-08-16 | $47.73 | $48.17 | $47.72 | $47.95 | $47.95 | 10,140 |
| 2022-08-15 | $47.47 | $47.87 | $47.47 | $47.84 | $47.84 | 12,191 |
| 2022-08-12 | $47.04 | $47.64 | $47.04 | $47.64 | $47.64 | 15,807 |
| 2022-08-11 | $47.08 | $47.25 | $46.78 | $46.87 | $46.87 | 33,623 |
| 2022-08-10 | $46.50 | $46.85 | $46.50 | $46.80 | $46.80 | 20,721 |
| 2022-08-09 | $45.99 | $45.99 | $45.66 | $45.74 | $45.74 | 14,141 |
| 2022-08-08 | $46.10 | $46.50 | $45.89 | $46.04 | $46.04 | 16,045 |
| 2022-08-05 | $45.76 | $46.06 | $45.71 | $46.01 | $46.01 | 14,340 |
| 2022-08-04 | $46.17 | $46.17 | $45.87 | $46.06 | $46.06 | 138,249 |
| 2022-08-03 | $45.70 | $46.25 | $45.70 | $46.16 | $46.16 | 174,021 |
| 2022-08-02 | $45.59 | $45.94 | $45.36 | $45.41 | $45.41 | 180,874 |
| 2022-08-01 | $45.68 | $45.98 | $45.52 | $45.72 | $45.72 | 192,022 |
| 2022-07-29 | $45.39 | $45.94 | $45.35 | $45.83 | $45.83 | 171,937 |
| 2022-07-28 | $44.38 | $45.20 | $44.35 | $45.20 | $45.20 | 11,400 |
| 2022-07-27 | $43.86 | $44.73 | $43.86 | $44.62 | $44.62 | 30,086 |
| 2022-07-26 | $43.58 | $43.63 | $43.32 | $43.41 | $43.41 | 25,314 |
| 2022-07-25 | $43.89 | $44.01 | $43.69 | $43.96 | $43.96 | 67,329 |
| 2022-07-22 | $44.31 | $44.52 | $43.64 | $43.90 | $43.90 | 122,529 |
| 2022-07-21 | $43.99 | $44.36 | $43.53 | $44.36 | $44.36 | 1,482,346 |
| 2022-07-20 | $43.98 | $44.05 | $43.68 | $43.92 | $43.92 | 9,893 |
| 2022-07-19 | $42.85 | $43.59 | $42.85 | $43.59 | $43.59 | 11,104 |
| 2022-07-18 | $43.14 | $43.15 | $42.31 | $42.44 | $42.44 | 13,186 |
| 2022-07-15 | $42.29 | $42.72 | $42.29 | $42.72 | $42.72 | 12,588 |
| 2022-07-14 | $41.39 | $41.93 | $41.35 | $41.93 | $41.93 | 33,048 |
| 2022-07-13 | $41.67 | $42.30 | $41.67 | $42.09 | $42.09 | 10,787 |
| 2022-07-12 | $42.63 | $42.71 | $42.22 | $42.30 | $42.30 | 8,441 |
| 2022-07-11 | $42.75 | $42.93 | $42.58 | $42.65 | $42.65 | 12,899 |
| 2022-07-08 | $42.92 | $43.39 | $42.92 | $43.22 | $43.22 | 17,288 |
| 2022-07-07 | $43.11 | $43.26 | $43.05 | $43.26 | $43.26 | 5,491 |
| 2022-07-06 | $42.41 | $42.77 | $42.24 | $42.59 | $42.59 | 13,100 |
| 2022-07-05 | $41.81 | $42.44 | $41.52 | $42.44 | $42.44 | 5,719 |
| 2022-07-01 | $42.13 | $42.32 | $41.55 | $42.31 | $42.31 | 14,392 |
| 2022-06-30 | $41.50 | $42.19 | $41.50 | $41.74 | $41.74 | 7,452 |
| 2022-06-29 | $42.18 | $42.38 | $42.07 | $42.27 | $42.27 | 7,517 |
| 2022-06-28 | $43.52 | $43.72 | $42.36 | $42.36 | $42.36 | 8,304 |
| 2022-06-27 | $43.28 | $43.52 | $43.17 | $43.22 | $43.22 | 5,157 |
| 2022-06-24 | $42.38 | $43.40 | $42.38 | $43.40 | $43.40 | 15,148 |
| 2022-06-23 | $41.96 | $42.11 | $41.56 | $42.04 | $42.04 | 6,014 |
| 2022-06-22 | $41.46 | $42.00 | $41.46 | $41.65 | $41.65 | 9,067 |
| 2022-06-21 | $41.27 | $41.84 | $41.27 | $41.68 | $41.68 | 12,052 |
| 2022-06-17 | $40.60 | $40.95 | $40.41 | $40.76 | $40.76 | 8,673 |
| 2022-06-16 | $41.07 | $41.07 | $40.25 | $40.54 | $40.54 | 18,428 |
| 2022-06-15 | $41.64 | $42.39 | $41.50 | $41.98 | $41.98 | 12,812 |
| 2022-06-14 | $41.37 | $41.64 | $41.05 | $41.34 | $41.34 | 8,888 |
| 2022-06-13 | $42.16 | $42.27 | $41.39 | $41.54 | $41.54 | 18,519 |
| 2022-06-10 | $43.80 | $43.80 | $43.28 | $43.29 | $43.29 | 16,197 |
| 2022-06-09 | $45.54 | $45.61 | $44.62 | $44.62 | $44.62 | 6,861 |
| 2022-06-08 | $46.06 | $46.28 | $45.75 | $45.83 | $45.70 | 14,032 |
| 2022-06-07 | $45.50 | $46.35 | $45.50 | $46.32 | $46.18 | 15,132 |
| 2022-06-06 | $46.27 | $46.41 | $45.78 | $45.88 | $45.74 | 11,145 |
| 2022-06-03 | $45.83 | $45.84 | $45.64 | $45.70 | $45.57 | 18,881 |
| 2022-06-02 | $45.61 | $46.51 | $45.60 | $46.51 | $46.37 | 8,810 |
| 2022-06-01 | $45.63 | $45.87 | $45.34 | $45.61 | $45.48 | 8,391 |
| 2022-05-31 | $46.07 | $46.22 | $45.74 | $45.93 | $45.80 | 13,665 |
| 2022-05-27 | $45.58 | $46.27 | $45.58 | $46.27 | $46.13 | 14,154 |
| 2022-05-26 | $44.89 | $45.25 | $44.89 | $45.12 | $44.99 | 11,332 |
| 2022-05-25 | $43.82 | $44.38 | $43.76 | $44.19 | $44.06 | 23,733 |
| 2022-05-24 | $43.81 | $43.85 | $43.03 | $43.66 | $43.53 | 14,233 |
| 2022-05-23 | $43.66 | $44.24 | $43.39 | $44.13 | $44.00 | 32,372 |
| 2022-05-20 | $43.82 | $43.82 | $42.44 | $43.38 | $43.25 | 39,898 |
| 2022-05-19 | $43.31 | $43.84 | $43.08 | $43.37 | $43.24 | 342,210 |
| 2022-05-18 | $44.93 | $44.93 | $43.49 | $43.64 | $43.51 | 2,173,686 |
| 2022-05-17 | $45.00 | $45.35 | $45.00 | $45.35 | $45.22 | 706 |
| 2022-05-16 | $44.61 | $44.90 | $44.31 | $44.48 | $44.35 | 10,102 |
| 2022-05-13 | $43.93 | $44.82 | $43.93 | $44.60 | $44.47 | 6,555 |
| 2022-05-12 | $43.85 | $43.85 | $42.84 | $43.50 | $43.37 | 542 |
| 2022-05-11 | $44.46 | $44.77 | $43.55 | $43.55 | $43.43 | 7,824 |
| 2022-05-10 | $44.95 | $44.95 | $43.89 | $44.39 | $44.26 | 5,086 |
| 2022-05-09 | $45.06 | $45.06 | $44.33 | $44.33 | $44.20 | 2,347 |
| 2022-05-06 | $45.88 | $45.88 | $45.40 | $45.73 | $45.60 | 6,268 |
| 2022-05-05 | $47.32 | $47.32 | $45.68 | $46.07 | $45.94 | 2,768,013 |
| 2022-05-04 | $46.53 | $47.82 | $46.51 | $47.82 | $47.68 | 1,169 |
| 2022-05-03 | $46.20 | $46.68 | $46.20 | $46.53 | $46.39 | 2,071 |
| 2022-05-02 | $45.90 | $46.30 | $45.39 | $46.30 | $46.16 | 15,935 |
| 2022-04-29 | $47.37 | $47.37 | $45.98 | $45.98 | $45.85 | 1,253 |
| 2022-04-28 | $46.88 | $47.74 | $46.70 | $47.71 | $47.57 | 1,029 |
| 2022-04-27 | $46.92 | $46.92 | $46.61 | $46.62 | $46.48 | 2,348 |
| 2022-04-26 | $47.52 | $47.52 | $46.52 | $46.52 | $46.38 | 2,706 |
| 2022-04-25 | $47.21 | $47.77 | $47.04 | $47.77 | $47.63 | 1,070 |
| 2022-04-22 | $48.65 | $48.65 | $47.48 | $47.48 | $47.34 | 1,289 |
| 2022-04-21 | $49.37 | $49.37 | $48.85 | $48.85 | $48.71 | 1,438 |
| 2022-04-20 | $49.75 | $49.75 | $49.49 | $49.60 | $49.45 | 1,738 |
| 2022-04-19 | $49.48 | $49.73 | $49.48 | $49.61 | $49.47 | 1,449 |
| 2022-04-18 | $48.66 | $48.96 | $48.66 | $48.79 | $48.65 | 1,490 |
| 2022-04-14 | $49.07 | $49.07 | $48.88 | $48.88 | $48.74 | 278 |
| 2022-04-13 | $49.05 | $49.46 | $49.05 | $49.46 | $49.31 | 138 |
| 2022-04-12 | $49.58 | $49.58 | $48.91 | $48.91 | $48.77 | 1,464 |
| 2022-04-11 | $49.59 | $49.59 | $49.06 | $49.06 | $48.92 | 3,694 |
| 2022-04-08 | $49.91 | $50.09 | $49.86 | $49.86 | $49.71 | 1,144 |
| 2022-04-07 | $49.72 | $50.25 | $49.66 | $50.02 | $49.87 | 2,708 |
| 2022-04-06 | $49.88 | $50.04 | $49.70 | $49.91 | $49.76 | 5,668 |
| 2022-04-05 | $50.64 | $50.64 | $50.42 | $50.42 | $50.27 | 1,323 |
| 2022-04-04 | $50.87 | $51.07 | $50.87 | $51.07 | $50.93 | 1,084 |
| 2022-04-01 | $50.34 | $50.69 | $50.34 | $50.69 | $50.54 | 1,324 |
| 2022-03-31 | $51.25 | $51.25 | $50.49 | $50.53 | $50.38 | 6,926 |
| 2022-03-30 | $51.53 | $51.53 | $51.18 | $51.30 | $51.15 | 1,168 |
| 2022-03-29 | $51.55 | $51.72 | $51.37 | $51.70 | $51.55 | 2,952 |
| 2022-03-28 | $50.97 | $50.97 | $50.97 | $50.97 | $50.82 | 287 |
| 2022-03-25 | $50.36 | $50.62 | $50.36 | $50.62 | $50.47 | 449 |
| 2022-03-24 | $49.90 | $50.39 | $49.90 | $50.39 | $50.24 | 8,442 |
| 2022-03-23 | $50.18 | $50.18 | $49.93 | $49.93 | $49.61 | 525 |
| 2022-03-22 | $50.43 | $50.53 | $50.43 | $50.52 | $50.19 | 417 |
| 2022-03-21 | $50.09 | $50.09 | $49.71 | $49.98 | $49.66 | 4,532 |
| 2022-03-18 | $49.55 | $50.04 | $49.55 | $50.04 | $49.72 | 4,675 |
| 2022-03-17 | $49.31 | $49.36 | $49.31 | $49.36 | $49.05 | 331 |
| 2022-03-16 | $48.23 | $48.77 | $48.23 | $48.77 | $48.46 | 888 |
| 2022-03-15 | $47.26 | $47.71 | $47.26 | $47.71 | $47.41 | 877 |
| 2022-03-14 | $47.18 | $47.18 | $46.69 | $46.69 | $46.39 | 499 |
| 2022-03-11 | $47.77 | $47.77 | $47.07 | $47.07 | $46.77 | 382 |
| 2022-03-10 | $47.08 | $47.69 | $47.08 | $47.69 | $47.39 | 536 |
| 2022-03-09 | $47.72 | $48.02 | $47.72 | $47.81 | $47.51 | 926,343 |
| 2022-03-08 | $46.98 | $47.09 | $46.42 | $46.61 | $46.31 | 1,004,924 |
| 2022-03-07 | $47.99 | $47.99 | $46.92 | $46.92 | $46.62 | 4,527 |
| 2022-03-04 | $48.13 | $48.35 | $48.13 | $48.35 | $48.04 | 1,828 |
| 2022-03-03 | $49.44 | $49.44 | $48.77 | $48.77 | $48.46 | 210 |
| 2022-03-02 | $48.49 | $49.12 | $48.49 | $49.12 | $48.81 | 971 |
| 2022-03-01 | $48.97 | $48.97 | $48.15 | $48.15 | $47.84 | 3,401 |
| 2022-02-28 | $48.53 | $48.97 | $48.53 | $48.97 | $48.66 | 8,717 |
| 2022-02-25 | $48.26 | $49.16 | $48.26 | $49.16 | $48.84 | 5,569 |
| 2022-02-24 | $46.07 | $48.13 | $46.03 | $48.13 | $47.82 | 6,363 |
| 2022-02-23 | $48.38 | $48.41 | $47.45 | $47.46 | $47.16 | 3,802 |
| 2022-02-22 | $48.91 | $48.91 | $48.34 | $48.35 | $48.04 | 1,563 |
| 2022-02-18 | $49.01 | $49.13 | $48.74 | $48.91 | $48.60 | 6,957 |
| 2022-02-17 | $50.04 | $50.04 | $49.23 | $49.23 | $48.92 | 7,453 |
| 2022-02-16 | $50.00 | $50.35 | $49.81 | $50.31 | $49.99 | 2,009 |
| 2022-02-15 | $50.00 | $50.22 | $49.97 | $50.22 | $49.90 | 1,732 |
| 2022-02-14 | $49.33 | $49.59 | $48.95 | $49.34 | $49.02 | 7,284 |
| 2022-02-11 | $50.48 | $50.70 | $49.60 | $49.62 | $49.30 | 2,234 |
| 2022-02-10 | $50.86 | $51.08 | $50.32 | $50.55 | $50.22 | 3,270 |
| 2022-02-09 | $51.28 | $51.44 | $51.18 | $51.44 | $51.11 | 819 |
| 2022-02-08 | $50.14 | $50.71 | $50.12 | $50.71 | $50.39 | 6,063 |
| 2022-02-07 | $50.41 | $50.56 | $50.16 | $50.16 | $49.84 | 1,278 |
| 2022-02-04 | $50.00 | $50.82 | $49.95 | $50.49 | $50.17 | 18,971 |
| 2022-02-03 | $50.89 | $50.89 | $50.21 | $50.21 | $49.89 | 2,790 |
| 2022-02-02 | $51.61 | $51.61 | $51.35 | $51.56 | $51.23 | 1,490 |
| 2022-02-01 | $50.68 | $51.28 | $50.68 | $51.28 | $50.95 | 2,537 |
| 2022-01-31 | $49.70 | $50.86 | $49.70 | $50.86 | $50.53 | 1,726 |
| 2022-01-28 | $48.77 | $49.74 | $48.77 | $49.74 | $49.42 | 2,875 |
| 2022-01-27 | $49.46 | $49.54 | $48.75 | $48.76 | $48.45 | 2,643 |
| 2022-01-26 | $49.99 | $50.09 | $48.82 | $48.95 | $48.64 | 10,797 |
| 2022-01-25 | $49.14 | $49.31 | $48.70 | $49.07 | $48.76 | 6,456 |
| 2022-01-24 | $48.73 | $49.78 | $47.69 | $49.77 | $49.45 | 24,907 |
| 2022-01-21 | $50.46 | $50.56 | $49.64 | $49.64 | $49.32 | 5,714 |
| 2022-01-20 | $51.49 | $51.87 | $50.60 | $50.60 | $50.27 | 3,380 |
| 2022-01-19 | $51.94 | $52.01 | $51.16 | $51.16 | $50.83 | 4,805 |
| 2022-01-18 | $52.26 | $52.26 | $51.68 | $51.72 | $51.38 | 5,956 |
| 2022-01-14 | $52.43 | $52.65 | $52.43 | $52.65 | $52.31 | 533 |
| 2022-01-13 | $53.45 | $53.45 | $52.68 | $52.68 | $52.34 | 5,580 |
| 2022-01-12 | $53.50 | $53.50 | $53.45 | $53.45 | $53.10 | 373 |
| 2022-01-11 | $52.85 | $53.26 | $52.66 | $53.26 | $52.92 | 842 |
| 2022-01-10 | $52.54 | $52.77 | $51.92 | $52.77 | $52.43 | 3,778 |
| 2022-01-07 | $53.04 | $53.15 | $52.90 | $52.91 | $52.57 | 1,952 |
| 2022-01-06 | $53.11 | $53.24 | $53.07 | $53.07 | $52.73 | 2,974 |
| 2022-01-05 | $54.31 | $54.32 | $53.26 | $53.26 | $52.92 | 40,626 |
| 2022-01-04 | $54.25 | $54.32 | $54.23 | $54.30 | $53.95 | 3,107 |
| 2022-01-03 | $54.11 | $54.20 | $53.96 | $54.20 | $53.85 | 1,477 |
| 2021-12-31 | $54.05 | $54.08 | $53.86 | $53.86 | $53.52 | 2,544 |
| 2021-12-30 | $54.25 | $54.40 | $54.02 | $54.02 | $53.67 | 5,515 |
| 2021-12-29 | $54.08 | $54.26 | $54.08 | $54.20 | $53.85 | 5,494 |
| 2021-12-28 | $54.22 | $54.22 | $54.04 | $54.06 | $53.71 | 1,315 |
| 2021-12-27 | $53.58 | $54.15 | $53.58 | $54.15 | $53.80 | 1,895 |
| 2021-12-23 | $53.30 | $53.51 | $53.30 | $53.49 | $53.14 | 2,885 |
| 2021-12-22 | $52.96 | $53.09 | $52.88 | $53.09 | $52.75 | 30,804 |
| 2021-12-21 | $52.37 | $52.56 | $52.37 | $52.56 | $52.22 | 64,283 |
| 2021-12-20 | $51.53 | $51.59 | $51.17 | $51.59 | $51.26 | 3,620 |
| 2021-12-17 | $52.47 | $52.47 | $52.11 | $52.25 | $51.92 | 1,158 |
| 2021-12-16 | $53.43 | $53.43 | $52.72 | $52.81 | $52.47 | 1,151 |
| 2021-12-15 | $52.32 | $53.21 | $52.11 | $53.21 | $52.87 | 2,503 |
| 2021-12-14 | $52.48 | $52.56 | $52.13 | $52.32 | $51.98 | 11,076 |
| 2021-12-13 | $53.25 | $53.25 | $52.77 | $52.77 | $52.44 | 10,384 |
| 2021-12-10 | $53.93 | $54.23 | $53.93 | $54.22 | $52.94 | 2,718 |
| 2021-12-09 | $54.05 | $54.06 | $53.72 | $53.72 | $52.45 | 8,928 |
| 2021-12-08 | $53.93 | $54.15 | $53.93 | $54.15 | $52.87 | 1,528 |
| 2021-12-07 | $53.60 | $53.98 | $53.60 | $53.98 | $52.70 | 1,606 |
| 2021-12-06 | $52.54 | $53.05 | $52.45 | $52.85 | $51.60 | 5,549 |
| 2021-12-03 | $52.40 | $52.40 | $51.95 | $52.17 | $50.94 | 1,608 |
| 2021-12-02 | $52.30 | $52.74 | $52.13 | $52.57 | $51.32 | 2,408 |
| 2021-12-01 | $53.10 | $53.35 | $51.94 | $51.94 | $50.71 | 4,559 |
| 2021-11-30 | $53.32 | $53.45 | $52.50 | $52.50 | $51.25 | 12,694 |
| 2021-11-29 | $53.64 | $53.76 | $53.30 | $53.64 | $52.37 | 2,291 |
| 2021-11-26 | $53.37 | $53.50 | $52.86 | $53.00 | $51.74 | 9,386 |
| 2021-11-24 | $53.88 | $54.20 | $53.72 | $54.20 | $52.91 | 4,447 |
| 2021-11-23 | $54.01 | $54.14 | $53.66 | $54.08 | $52.80 | 6,083 |
| 2021-11-22 | $54.45 | $54.74 | $54.05 | $54.05 | $52.77 | 3,627 |
| 2021-11-19 | $54.27 | $54.40 | $54.18 | $54.18 | $52.90 | 66,380 |
| 2021-11-18 | $54.30 | $54.36 | $54.04 | $54.31 | $53.02 | 54,683 |
| 2021-11-17 | $54.29 | $54.29 | $54.21 | $54.22 | $52.94 | 1,623 |
| 2021-11-16 | $54.22 | $54.57 | $54.22 | $54.41 | $53.12 | 11,472 |
| 2021-11-15 | $54.38 | $54.38 | $54.10 | $54.21 | $52.93 | 5,345 |
| 2021-11-12 | $54.00 | $54.22 | $53.83 | $54.18 | $52.90 | 12,251 |
| 2021-11-11 | $53.81 | $53.93 | $53.81 | $53.82 | $52.54 | 1,811 |
| 2021-11-10 | $54.16 | $54.25 | $53.59 | $53.81 | $52.54 | 2,504,942 |
| 2021-11-09 | $54.62 | $54.66 | $54.17 | $54.23 | $52.94 | 5,496 |
| 2021-11-08 | $54.62 | $54.62 | $54.40 | $54.46 | $53.17 | 3,818 |
| 2021-11-05 | $54.60 | $54.66 | $54.35 | $54.36 | $53.07 | 4,230 |
| 2021-11-04 | $54.13 | $54.24 | $54.12 | $54.20 | $52.92 | 2,625 |
| 2021-11-03 | $53.63 | $54.05 | $53.61 | $54.05 | $52.77 | 2,633 |
| 2021-11-02 | $53.50 | $53.65 | $53.41 | $53.63 | $52.36 | 2,488 |
| 2021-11-01 | $53.44 | $53.44 | $53.30 | $53.43 | $52.16 | 3,491 |
| 2021-10-29 | $52.94 | $53.26 | $52.94 | $53.26 | $51.99 | 2,930 |
| 2021-10-28 | $53.00 | $53.09 | $52.90 | $53.09 | $51.83 | 106,957 |
| 2021-10-27 | $52.80 | $52.80 | $52.55 | $52.55 | $51.30 | 9,427 |
| 2021-10-26 | $53.09 | $53.09 | $52.89 | $52.89 | $51.64 | 22,278 |
| 2021-10-25 | $52.53 | $52.78 | $52.53 | $52.72 | $51.47 | 1,341 |
| 2021-10-22 | $52.53 | $52.63 | $52.47 | $52.51 | $51.27 | 6,589 |
| 2021-10-21 | $52.35 | $52.55 | $52.33 | $52.55 | $51.30 | 2,391 |
| 2021-10-20 | $52.33 | $52.42 | $52.29 | $52.29 | $51.05 | 5,087 |
| 2021-10-19 | $52.10 | $52.17 | $52.09 | $52.15 | $50.91 | 255,561 |
| 2021-10-18 | $51.51 | $51.84 | $51.51 | $51.84 | $50.61 | 50,483 |
| 2021-10-15 | $51.51 | $51.70 | $51.51 | $51.70 | $50.48 | 255,293 |
| 2021-10-14 | $51.20 | $51.28 | $51.20 | $51.28 | $50.06 | 1,279 |
| 2021-10-13 | $50.23 | $50.47 | $50.23 | $50.43 | $49.23 | 1,103 |
| 2021-10-12 | $50.40 | $50.45 | $50.28 | $50.28 | $49.09 | 1,707 |
| 2021-10-11 | $50.62 | $50.62 | $50.38 | $50.38 | $49.19 | 438 |
| 2021-10-08 | $50.86 | $50.86 | $50.70 | $50.70 | $49.50 | 2,366 |
| 2021-10-07 | $50.86 | $51.06 | $50.76 | $50.76 | $49.56 | 1,724 |
| 2021-10-06 | $49.61 | $50.29 | $49.61 | $50.29 | $49.10 | 3,078 |
| 2021-10-05 | $49.72 | $50.26 | $49.72 | $50.12 | $48.93 | 4,885 |
| 2021-10-04 | $50.13 | $50.13 | $49.46 | $49.57 | $48.39 | 3,241 |
| 2021-10-01 | $49.85 | $50.25 | $49.50 | $50.14 | $48.95 | 3,187 |
| 2021-09-30 | $50.37 | $50.37 | $49.71 | $49.71 | $48.53 | 4,317 |
| 2021-09-29 | $50.29 | $50.52 | $50.21 | $50.21 | $49.02 | 5,159 |
| 2021-09-28 | $50.93 | $50.93 | $50.20 | $50.22 | $49.03 | 17,364 |
| 2021-09-27 | $51.29 | $51.30 | $51.22 | $51.22 | $50.00 | 2,433 |
| 2021-09-24 | $51.14 | $51.35 | $51.14 | $51.35 | $50.13 | 1,881 |
| 2021-09-23 | $51.47 | $51.47 | $51.40 | $51.45 | $50.08 | 2,363 |
| 2021-09-22 | $50.51 | $50.86 | $50.51 | $50.77 | $49.41 | 3,351 |
| 2021-09-21 | $50.68 | $50.68 | $50.32 | $50.34 | $49.00 | 7,052 |
| 2021-09-20 | $50.33 | $50.57 | $49.79 | $50.32 | $48.98 | 9,126 |
| 2021-09-17 | $51.68 | $51.68 | $51.17 | $51.23 | $49.86 | 3,936 |
| 2021-09-16 | $51.57 | $51.71 | $51.38 | $51.66 | $50.28 | 4,577 |
| 2021-09-15 | $51.34 | $51.75 | $51.34 | $51.73 | $50.34 | 8,444 |
| 2021-09-14 | $51.79 | $51.79 | $51.21 | $51.27 | $49.90 | 2,305 |
| 2021-09-13 | $51.76 | $51.85 | $51.45 | $51.57 | $50.19 | 2,996 |
| 2021-09-10 | $52.17 | $52.17 | $51.48 | $51.48 | $50.10 | 18,501 |
| 2021-09-09 | $52.07 | $52.21 | $51.82 | $51.82 | $50.44 | 7,131 |
| 2021-09-08 | $52.05 | $52.05 | $52.01 | $52.03 | $50.64 | 1,572 |
| 2021-09-07 | $52.20 | $52.20 | $52.05 | $52.05 | $50.66 | 7,531 |
| 2021-09-03 | $52.24 | $52.31 | $52.23 | $52.31 | $50.91 | 1,196 |
| 2021-09-02 | $52.32 | $52.36 | $52.25 | $52.31 | $50.91 | 2,833 |
| 2021-09-01 | $52.20 | $52.20 | $52.10 | $52.10 | $50.71 | 2,207 |
| 2021-08-31 | $52.22 | $52.22 | $52.10 | $52.11 | $50.71 | 1,713 |
| 2021-08-30 | $52.13 | $52.25 | $52.13 | $52.20 | $50.80 | 1,181 |
| 2021-08-27 | $51.80 | $51.97 | $51.80 | $51.96 | $50.58 | 898 |
| 2021-08-26 | $51.82 | $51.84 | $51.53 | $51.53 | $50.15 | 2,422 |
| 2021-08-25 | $51.76 | $51.84 | $51.76 | $51.82 | $50.44 | 3,555 |
| 2021-08-24 | $51.64 | $51.74 | $51.64 | $51.69 | $50.31 | 4,185 |
| 2021-08-23 | $51.48 | $51.60 | $51.48 | $51.56 | $50.18 | 4,214 |
| 2021-08-20 | $50.95 | $51.06 | $50.94 | $51.06 | $49.70 | 3,005 |
| 2021-08-19 | $50.27 | $50.73 | $50.27 | $50.58 | $49.23 | 2,438 |
| 2021-08-18 | $51.09 | $51.19 | $50.59 | $50.59 | $49.24 | 1,676 |
| 2021-08-17 | $51.21 | $51.21 | $50.89 | $51.08 | $49.72 | 2,453 |
| 2021-08-16 | $51.29 | $51.49 | $51.07 | $51.49 | $50.11 | 5,996 |
| 2021-08-13 | $51.44 | $51.44 | $51.38 | $51.42 | $50.05 | 5,495 |
| 2021-08-12 | $51.08 | $51.35 | $51.08 | $51.35 | $49.98 | 3,697 |
| 2021-08-11 | $51.14 | $51.19 | $51.14 | $51.19 | $49.82 | 4,981 |
| 2021-08-10 | $50.99 | $51.09 | $50.97 | $50.97 | $49.61 | 12,153 |
| 2021-08-09 | $51.04 | $51.04 | $50.95 | $50.98 | $49.62 | 2,398 |
| 2021-08-06 | $51.05 | $51.05 | $50.94 | $51.01 | $49.65 | 12,290 |
| 2021-08-05 | $50.75 | $50.95 | $50.75 | $50.95 | $49.59 | 5,281 |
| 2021-08-04 | $50.78 | $50.80 | $50.69 | $50.69 | $49.34 | 4,746 |
| 2021-08-03 | $50.66 | $50.89 | $50.41 | $50.89 | $49.53 | 4,851 |
| 2021-08-02 | $50.87 | $50.87 | $50.53 | $50.53 | $49.18 | 2,267 |
| 2021-07-30 | $50.64 | $50.78 | $50.55 | $50.61 | $49.26 | 4,520 |
| 2021-07-29 | $50.73 | $50.99 | $50.73 | $50.86 | $49.50 | 1,069 |
| 2021-07-28 | $50.59 | $50.73 | $50.54 | $50.65 | $49.30 | 17,716 |
| 2021-07-27 | $50.56 | $50.61 | $50.33 | $50.61 | $49.26 | 5,846 |
| 2021-07-26 | $50.73 | $50.87 | $50.69 | $50.87 | $49.51 | 6,102 |
| 2021-07-23 | $50.50 | $50.77 | $50.48 | $50.77 | $49.41 | 1,896 |
| 2021-07-22 | $50.21 | $50.26 | $50.15 | $50.26 | $48.92 | 1,166 |
| 2021-07-21 | $49.97 | $50.18 | $49.97 | $50.18 | $48.84 | 4,740 |
| 2021-07-20 | $49.15 | $49.91 | $49.05 | $49.82 | $48.49 | 1,370 |
| 2021-07-19 | $49.03 | $49.12 | $48.66 | $48.95 | $47.64 | 4,819 |
| 2021-07-16 | $50.15 | $50.15 | $49.65 | $49.70 | $48.37 | 1,906 |
| 2021-07-15 | $50.13 | $50.13 | $49.91 | $50.03 | $48.69 | 3,097 |
| 2021-07-14 | $50.45 | $50.45 | $50.12 | $50.20 | $48.86 | 3,615 |
| 2021-07-13 | $50.40 | $50.49 | $50.18 | $50.18 | $48.84 | 2,700 |
| 2021-07-12 | $50.31 | $50.41 | $50.25 | $50.41 | $49.06 | 7,007 |
| 2021-07-09 | $49.92 | $50.27 | $49.92 | $50.27 | $48.93 | 2,682 |
| 2021-07-08 | $49.45 | $49.75 | $49.30 | $49.67 | $48.34 | 3,335 |
| 2021-07-07 | $50.10 | $50.11 | $49.84 | $50.10 | $48.76 | 4,178 |
| 2021-07-06 | $50.13 | $50.13 | $49.67 | $49.97 | $48.63 | 6,269 |
| 2021-07-02 | $49.88 | $50.06 | $49.84 | $50.06 | $48.73 | 2,135 |
| 2021-07-01 | $49.56 | $49.74 | $49.56 | $49.73 | $48.40 | 3,025 |
| 2021-06-30 | $49.46 | $49.56 | $49.46 | $49.56 | $48.24 | 3,706 |
| 2021-06-29 | $49.53 | $49.53 | $49.45 | $49.50 | $48.18 | 4,214 |
| 2021-06-28 | $49.28 | $49.46 | $49.28 | $49.46 | $48.14 | 8,978 |
| 2021-06-25 | $49.28 | $49.38 | $49.25 | $49.37 | $48.05 | 12,121 |
| 2021-06-24 | $49.10 | $49.23 | $49.10 | $49.20 | $47.89 | 2,165,409 |
| 2021-06-23 | $48.87 | $48.98 | $48.87 | $48.87 | $47.57 | 8,113 |
| 2021-06-22 | $48.74 | $49.01 | $48.69 | $48.92 | $47.61 | 12,567 |
| 2021-06-21 | $48.25 | $48.67 | $48.09 | $48.67 | $47.37 | 3,630 |
| 2021-06-18 | $48.40 | $48.40 | $47.95 | $47.95 | $46.67 | 7,112 |
| 2021-06-17 | $48.70 | $48.78 | $48.44 | $48.68 | $47.38 | 5,535 |
| 2021-06-16 | $48.68 | $48.80 | $48.68 | $48.70 | $47.40 | 1,094 |
| 2021-06-15 | $49.07 | $49.07 | $48.90 | $48.94 | $47.64 | 2,288 |
| 2021-06-14 | $49.12 | $49.12 | $48.90 | $49.11 | $47.80 | 8,078 |
| 2021-06-11 | $49.04 | $49.04 | $48.89 | $49.04 | $47.73 | 3,329 |
| 2021-06-10 | $48.89 | $49.03 | $48.77 | $48.92 | $47.61 | 6,628 |
| 2021-06-09 | $48.86 | $48.90 | $48.77 | $48.77 | $47.38 | 2,558 |
| 2021-06-08 | $48.97 | $48.97 | $48.76 | $48.85 | $47.45 | 4,470 |
| 2021-06-07 | $48.70 | $48.85 | $48.70 | $48.85 | $47.46 | 4,187 |
| 2021-06-04 | $48.54 | $48.81 | $48.54 | $48.76 | $47.37 | 31,427 |
| 2021-06-03 | $48.35 | $48.43 | $48.18 | $48.33 | $46.95 | 3,745 |
| 2021-06-02 | $48.63 | $48.63 | $48.50 | $48.54 | $47.15 | 2,883 |
| 2021-06-01 | $48.68 | $48.68 | $48.44 | $48.47 | $47.09 | 7,443 |
| 2021-05-28 | $48.48 | $48.62 | $48.45 | $48.45 | $47.07 | 4,181 |
| 2021-05-27 | $48.44 | $48.45 | $48.36 | $48.40 | $47.02 | 6,207 |
| 2021-05-26 | $48.19 | $48.37 | $48.18 | $48.29 | $46.92 | 4,819 |
| 2021-05-25 | $48.52 | $48.52 | $48.18 | $48.18 | $46.80 | 6,398 |
| 2021-05-24 | $48.00 | $48.43 | $48.00 | $48.33 | $46.95 | 3,415 |
| 2021-05-21 | $48.00 | $48.16 | $47.82 | $47.82 | $46.45 | 2,813 |
| 2021-05-20 | $47.29 | $47.94 | $47.29 | $47.85 | $46.49 | 3,661 |
| 2021-05-19 | $46.65 | $47.25 | $46.65 | $47.25 | $45.90 | 10,526 |
| 2021-05-18 | $47.85 | $47.87 | $47.41 | $47.41 | $46.06 | 23,880 |
| 2021-05-17 | $47.66 | $47.74 | $47.64 | $47.73 | $46.36 | 2,458 |
| 2021-05-14 | $47.34 | $47.98 | $47.34 | $47.95 | $46.58 | 21,706 |
| 2021-05-13 | $46.59 | $47.26 | $46.59 | $47.15 | $45.80 | 14,041 |
| 2021-05-12 | $47.33 | $47.33 | $46.50 | $46.58 | $45.25 | 7,824 |
| 2021-05-11 | $47.26 | $47.63 | $47.20 | $47.56 | $46.21 | 9,156 |
| 2021-05-10 | $48.58 | $48.58 | $47.97 | $47.97 | $46.60 | 26,501 |
| 2021-05-07 | $48.34 | $48.47 | $48.26 | $48.45 | $47.07 | 8,923 |
| 2021-05-06 | $47.88 | $48.00 | $47.47 | $48.00 | $46.63 | 22,646 |
| 2021-05-05 | $47.92 | $47.93 | $47.66 | $47.67 | $46.31 | 35,126 |
| 2021-05-04 | $47.99 | $47.99 | $47.27 | $47.67 | $46.31 | 17,418 |
| 2021-05-03 | $48.02 | $48.20 | $47.99 | $48.00 | $46.63 | 37,442 |
| 2021-04-30 | $48.14 | $48.14 | $47.87 | $47.90 | $46.54 | 12,420 |
| 2021-04-29 | $48.48 | $48.48 | $48.04 | $48.26 | $46.88 | 8,796 |
| 2021-04-28 | $48.25 | $48.25 | $47.99 | $47.99 | $46.62 | 8,643 |
| 2021-04-27 | $48.23 | $48.23 | $47.92 | $48.05 | $46.68 | 9,686 |
| 2021-04-26 | $48.10 | $48.10 | $47.96 | $48.04 | $46.67 | 34,774 |
| 2021-04-23 | $47.55 | $48.04 | $47.55 | $47.90 | $46.54 | 12,466 |
| 2021-04-22 | $47.89 | $47.91 | $47.30 | $47.40 | $46.05 | 539,502 |
| 2021-04-21 | $47.42 | $47.78 | $47.42 | $47.75 | $46.39 | 4,243 |
| 2021-04-20 | $47.68 | $47.68 | $47.15 | $47.32 | $45.97 | 22,868 |
| 2021-04-19 | $47.96 | $47.96 | $47.50 | $47.62 | $46.26 | 52,433 |
| 2021-04-16 | $48.08 | $48.08 | $47.77 | $47.92 | $46.55 | 66,238 |
| 2021-04-15 | $47.64 | $47.78 | $47.49 | $47.72 | $46.36 | 53,525 |
| 2021-04-14 | $47.52 | $47.56 | $47.17 | $47.19 | $45.85 | 146,965 |
| 2021-04-13 | $47.35 | $47.49 | $47.24 | $47.41 | $46.05 | 63,960 |
| 2021-04-12 | $47.27 | $47.27 | $47.06 | $47.25 | $45.90 | 112,110 |
| 2021-04-09 | $47.05 | $47.20 | $46.88 | $47.17 | $45.82 | 97,675 |
| 2021-04-08 | $46.78 | $46.88 | $46.78 | $46.88 | $45.54 | 24,790,159 |
BlackRock U.S. Carbon Transition Readiness ETF (LCTU) News Headlines
Recent BlackRock U.S. Carbon Transition Readiness ETF (LCTU) News
Similar Companies to BlackRock U.S. Carbon Transition Readiness ETF (LCTU) 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 | -- | -- | -- |