Engine No. 1 Transform Climate ETF (NETZ) Exchange: BATS
Data as of May 7, 2024
$69.60 ($0.07) 0.10%
Engine No. 1 Transform Climate ETF - Daily Information
Click for more stock information on Engine No. 1 Transform Climate ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $69.66 |
| Previous Close | $69.60 |
| High | $70.03 |
| Low | $69.60 |
| Adjusted Open | $69.66 |
| Previous Adjusted Close | $69.60 |
| Adjusted High | $70.03 |
| Adjusted Low | $69.60 |
About Engine No. 1 Transform Climate ETF (NETZ)
Engine No. 1 Transform Climate ETF
Invest in Engine No. 1 Transform Climate ETF (NETZ)
Historical Stock Data for Engine No. 1 Transform Climate ETF (NETZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $69.66 | $70.03 | $69.60 | $69.60 | $69.60 | 9,296 |
| 2024-05-06 | $68.93 | $69.53 | $68.93 | $69.53 | $69.53 | 25,136 |
| 2024-05-03 | $68.35 | $68.51 | $68.07 | $68.49 | $68.49 | 15,663 |
| 2024-05-02 | $67.20 | $67.58 | $67.20 | $67.58 | $67.58 | 4,539 |
| 2024-05-01 | $67.36 | $67.53 | $66.45 | $66.78 | $66.78 | 72,843 |
| 2024-04-30 | $68.79 | $68.91 | $67.54 | $67.54 | $67.54 | 8,699 |
| 2024-04-29 | $68.65 | $68.97 | $68.58 | $68.97 | $68.97 | 6,399 |
| 2024-04-26 | $68.46 | $68.77 | $68.33 | $68.57 | $68.57 | 14,328 |
| 2024-04-25 | $67.01 | $68.31 | $67.01 | $68.29 | $68.29 | 40,655 |
| 2024-04-24 | $68.26 | $68.26 | $67.49 | $67.83 | $67.83 | 7,123 |
| 2024-04-23 | $66.86 | $67.71 | $66.86 | $67.71 | $67.71 | 4,656 |
| 2024-04-22 | $66.30 | $66.68 | $66.07 | $66.50 | $66.50 | 7,794 |
| 2024-04-19 | $66.34 | $66.40 | $65.82 | $66.04 | $66.04 | 3,011 |
| 2024-04-18 | $67.04 | $67.22 | $66.41 | $66.44 | $66.44 | 1,768 |
| 2024-04-17 | $67.62 | $67.62 | $66.58 | $67.01 | $67.01 | 11,580 |
| 2024-04-16 | $67.11 | $67.46 | $66.77 | $67.19 | $67.19 | 12,369 |
| 2024-04-15 | $68.70 | $68.90 | $67.23 | $67.33 | $67.33 | 3,812 |
| 2024-04-12 | $68.54 | $68.75 | $67.69 | $67.92 | $67.92 | 4,740 |
| 2024-04-11 | $68.83 | $68.98 | $68.26 | $68.84 | $68.84 | 7,924 |
| 2024-04-10 | $67.69 | $68.75 | $67.69 | $68.74 | $68.74 | 21,765 |
| 2024-04-09 | $69.46 | $69.46 | $68.09 | $68.57 | $68.57 | 10,865 |
| 2024-04-08 | $69.60 | $69.60 | $69.16 | $69.27 | $69.27 | 17,685 |
| 2024-04-05 | $67.93 | $69.20 | $67.93 | $69.19 | $69.19 | 157,134 |
| 2024-04-04 | $69.21 | $69.32 | $67.69 | $67.76 | $67.76 | 7,159 |
| 2024-04-03 | $68.30 | $68.79 | $68.30 | $68.67 | $68.67 | 26,899 |
| 2024-04-02 | $67.45 | $67.88 | $67.45 | $67.74 | $67.74 | 14,254 |
| 2024-04-01 | $68.15 | $68.28 | $68.01 | $68.15 | $68.15 | 104,461 |
| 2024-03-28 | $68.30 | $68.42 | $68.30 | $68.42 | $68.42 | 1,521 |
| 2024-03-27 | $67.96 | $68.34 | $67.90 | $68.34 | $68.34 | 3,349 |
| 2024-03-26 | $68.34 | $68.34 | $67.79 | $67.79 | $67.79 | 8,749 |
| 2024-03-25 | $68.14 | $68.23 | $68.00 | $68.00 | $68.00 | 8,310 |
| 2024-03-22 | $68.28 | $68.28 | $68.03 | $68.15 | $68.15 | 11,004 |
| 2024-03-21 | $67.97 | $68.44 | $67.97 | $68.28 | $68.28 | 3,291 |
| 2024-03-20 | $66.95 | $67.55 | $66.85 | $67.48 | $67.48 | 5,540 |
| 2024-03-19 | $66.25 | $66.77 | $66.20 | $66.73 | $66.73 | 5,603 |
| 2024-03-18 | $66.31 | $66.47 | $66.26 | $66.26 | $66.26 | 5,394 |
| 2024-03-15 | $65.70 | $66.01 | $65.70 | $65.93 | $65.89 | 28,876 |
| 2024-03-14 | $65.93 | $66.09 | $65.75 | $65.89 | $65.84 | 24,934 |
| 2024-03-13 | $65.78 | $65.87 | $65.78 | $65.87 | $65.82 | 994 |
| 2024-03-12 | $64.77 | $65.54 | $64.77 | $65.54 | $65.50 | 3,906 |
| 2024-03-11 | $64.56 | $64.63 | $64.23 | $64.63 | $64.59 | 2,374 |
| 2024-03-08 | $65.81 | $65.81 | $64.98 | $65.17 | $65.13 | 3,565 |
| 2024-03-07 | $65.45 | $65.53 | $65.38 | $65.53 | $65.49 | 4,716 |
| 2024-03-06 | $64.83 | $65.24 | $64.79 | $65.00 | $64.96 | 3,377 |
| 2024-03-05 | $64.64 | $64.66 | $64.11 | $64.42 | $64.38 | 50,702 |
| 2024-03-04 | $64.88 | $64.90 | $64.72 | $64.72 | $64.68 | 1,699 |
| 2024-03-01 | $63.97 | $64.43 | $63.93 | $64.43 | $64.39 | 2,714 |
| 2024-02-29 | $63.62 | $63.84 | $63.60 | $63.84 | $63.80 | 1,588 |
| 2024-02-28 | $63.50 | $63.56 | $63.41 | $63.41 | $63.37 | 1,604 |
| 2024-02-27 | $63.15 | $63.18 | $63.05 | $63.09 | $63.05 | 3,670 |
| 2024-02-26 | $63.04 | $63.17 | $63.04 | $63.09 | $63.04 | 1,591 |
| 2024-02-23 | $62.73 | $62.84 | $62.73 | $62.80 | $62.76 | 1,953 |
| 2024-02-22 | $62.18 | $62.63 | $62.18 | $62.61 | $62.57 | 5,673 |
| 2024-02-21 | $61.45 | $61.63 | $61.22 | $61.63 | $61.59 | 3,953 |
| 2024-02-20 | $61.90 | $61.90 | $61.45 | $61.53 | $61.49 | 3,799 |
| 2024-02-16 | $61.82 | $62.26 | $61.82 | $61.88 | $61.84 | 2,891 |
| 2024-02-15 | $61.30 | $61.71 | $61.24 | $61.71 | $61.67 | 5,900 |
| 2024-02-14 | $60.87 | $61.14 | $60.71 | $61.14 | $61.10 | 6,457 |
| 2024-02-13 | $60.18 | $60.18 | $59.81 | $60.15 | $60.11 | 7,540 |
| 2024-02-12 | $60.38 | $60.42 | $60.38 | $60.40 | $60.36 | 7,643 |
| 2024-02-09 | $60.26 | $60.57 | $60.26 | $60.51 | $60.51 | 5,832 |
| 2024-02-08 | $60.05 | $60.12 | $60.05 | $60.12 | $60.12 | 788 |
| 2024-02-07 | $59.68 | $59.97 | $59.67 | $59.90 | $59.90 | 381,718 |
| 2024-02-06 | $59.65 | $59.65 | $59.42 | $59.45 | $59.45 | 1,843 |
| 2024-02-05 | $59.18 | $59.41 | $59.13 | $59.27 | $59.27 | 9,223 |
| 2024-02-02 | $59.35 | $59.83 | $59.35 | $59.68 | $59.68 | 8,573 |
| 2024-02-01 | $58.66 | $59.13 | $58.66 | $59.13 | $59.13 | 86,794 |
| 2024-01-31 | $58.90 | $58.90 | $58.12 | $58.12 | $58.12 | 2,301 |
| 2024-01-30 | $58.60 | $59.07 | $58.60 | $59.07 | $59.07 | 5,306 |
| 2024-01-29 | $57.98 | $58.43 | $57.98 | $58.43 | $58.43 | 1,002 |
| 2024-01-26 | $57.92 | $58.18 | $57.92 | $58.09 | $58.09 | 1,237 |
| 2024-01-25 | $57.87 | $57.97 | $57.75 | $57.97 | $57.97 | 3,156 |
| 2024-01-24 | $57.63 | $57.63 | $57.49 | $57.49 | $57.49 | 1,314 |
| 2024-01-23 | $57.48 | $57.48 | $57.28 | $57.42 | $57.42 | 2,282 |
| 2024-01-22 | $57.82 | $57.82 | $57.49 | $57.54 | $57.54 | 5,423 |
| 2024-01-19 | $56.72 | $57.24 | $56.72 | $57.24 | $57.24 | 1,427 |
| 2024-01-18 | $56.40 | $56.70 | $56.34 | $56.70 | $56.70 | 92,508 |
| 2024-01-17 | $56.09 | $56.11 | $55.86 | $56.00 | $56.00 | 5,563 |
| 2024-01-16 | $56.47 | $56.50 | $56.18 | $56.23 | $56.23 | 5,978 |
| 2024-01-12 | $56.68 | $56.71 | $56.68 | $56.71 | $56.71 | 419 |
| 2024-01-11 | $56.15 | $56.31 | $56.15 | $56.31 | $56.31 | 726 |
| 2024-01-10 | $56.12 | $56.21 | $56.12 | $56.20 | $56.20 | 1,055 |
| 2024-01-09 | $56.00 | $56.14 | $56.00 | $56.09 | $56.09 | 3,170 |
| 2024-01-08 | $55.76 | $56.30 | $55.55 | $56.30 | $56.30 | 4,769 |
| 2024-01-05 | $55.95 | $55.96 | $55.67 | $55.72 | $55.72 | 1,936 |
| 2024-01-04 | $56.19 | $56.19 | $55.74 | $55.74 | $55.74 | 3,101 |
| 2024-01-03 | $55.80 | $55.95 | $55.72 | $55.78 | $55.78 | 8,509 |
| 2024-01-02 | $56.51 | $56.51 | $56.24 | $56.26 | $56.26 | 3,228 |
| 2023-12-29 | $56.94 | $56.94 | $56.74 | $56.74 | $56.74 | 2,586 |
| 2023-12-28 | $56.94 | $57.04 | $56.93 | $56.93 | $56.93 | 7,978 |
| 2023-12-27 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 295 |
| 2023-12-26 | $56.92 | $57.03 | $56.92 | $56.99 | $56.99 | 2,023 |
| 2023-12-22 | $56.72 | $56.72 | $56.64 | $56.66 | $56.66 | 1,442 |
| 2023-12-21 | $56.32 | $56.47 | $56.07 | $56.47 | $56.47 | 1,617 |
| 2023-12-20 | $56.53 | $56.53 | $55.71 | $55.71 | $55.71 | 1,134 |
| 2023-12-19 | $56.47 | $56.62 | $56.47 | $56.62 | $56.62 | 23,362 |
| 2023-12-18 | $56.26 | $56.41 | $56.26 | $56.26 | $56.11 | 4,035 |
| 2023-12-15 | $56.12 | $56.12 | $55.95 | $56.03 | $55.89 | 5,537 |
| 2023-12-14 | $56.02 | $56.19 | $55.98 | $56.12 | $55.98 | 5,231 |
| 2023-12-13 | $54.89 | $55.64 | $54.89 | $55.64 | $55.50 | 2,262 |
| 2023-12-12 | $55.12 | $55.21 | $55.12 | $55.21 | $55.07 | 456 |
| 2023-12-11 | $54.80 | $54.81 | $54.79 | $54.80 | $54.66 | 5,131 |
| 2023-12-08 | $54.08 | $54.48 | $54.08 | $54.48 | $54.48 | 4,546 |
| 2023-12-07 | $54.11 | $54.16 | $54.07 | $54.10 | $54.10 | 3,027 |
| 2023-12-06 | $54.46 | $54.46 | $53.94 | $53.94 | $53.94 | 4,938 |
| 2023-12-05 | $54.35 | $54.35 | $54.12 | $54.12 | $54.12 | 2,188 |
| 2023-12-04 | $54.57 | $54.75 | $54.49 | $54.66 | $54.66 | 4,186 |
| 2023-12-01 | $54.75 | $55.00 | $54.60 | $54.96 | $54.96 | 9,474 |
| 2023-11-30 | $54.06 | $54.27 | $53.93 | $54.27 | $54.27 | 2,793 |
| 2023-11-29 | $53.89 | $53.89 | $53.73 | $53.73 | $53.73 | 2,980 |
| 2023-11-28 | $53.73 | $53.73 | $53.57 | $53.61 | $53.61 | 2,667 |
| 2023-11-27 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 233 |
| 2023-11-24 | $53.82 | $53.86 | $53.82 | $53.86 | $53.86 | 1,984 |
| 2023-11-22 | $53.70 | $53.79 | $53.70 | $53.79 | $53.79 | 6,242 |
| 2023-11-21 | $53.69 | $53.74 | $53.69 | $53.70 | $53.70 | 1,432 |
| 2023-11-20 | $53.83 | $54.04 | $53.80 | $53.92 | $53.92 | 7,872 |
| 2023-11-17 | $53.49 | $53.75 | $53.49 | $53.69 | $53.69 | 48,967 |
| 2023-11-16 | $53.37 | $53.44 | $53.22 | $53.44 | $53.44 | 3,016 |
| 2023-11-15 | $53.49 | $53.56 | $53.36 | $53.36 | $53.36 | 4,978 |
| 2023-11-14 | $53.04 | $53.54 | $53.04 | $53.42 | $53.42 | 664 |
| 2023-11-13 | $52.08 | $52.42 | $52.08 | $52.38 | $52.38 | 1,448 |
| 2023-11-10 | $51.79 | $52.32 | $51.79 | $52.32 | $52.32 | 3,716 |
| 2023-11-09 | $51.91 | $52.13 | $51.50 | $51.52 | $51.52 | 8,363 |
| 2023-11-08 | $51.69 | $51.91 | $51.69 | $51.79 | $51.79 | 33,973 |
| 2023-11-07 | $51.55 | $51.68 | $51.45 | $51.55 | $51.55 | 1,926 |
| 2023-11-06 | $51.84 | $51.84 | $51.49 | $51.69 | $51.69 | 12,028 |
| 2023-11-03 | $51.69 | $51.94 | $51.63 | $51.80 | $51.80 | 15,077 |
| 2023-11-02 | $51.22 | $51.54 | $51.22 | $51.48 | $51.48 | 11,765 |
| 2023-11-01 | $50.62 | $50.97 | $50.62 | $50.94 | $50.94 | 5,883 |
| 2023-10-31 | $50.26 | $50.53 | $49.97 | $50.53 | $50.53 | 6,435 |
| 2023-10-30 | $50.09 | $50.45 | $50.08 | $50.41 | $50.41 | 82,111 |
| 2023-10-27 | $50.06 | $50.06 | $49.52 | $49.58 | $49.58 | 6,533 |
| 2023-10-26 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 754 |
| 2023-10-25 | $50.78 | $50.84 | $50.40 | $50.43 | $50.43 | 8,878 |
| 2023-10-24 | $50.56 | $50.71 | $50.26 | $50.39 | $50.39 | 9,816 |
| 2023-10-23 | $50.17 | $50.61 | $50.05 | $50.11 | $50.11 | 6,599 |
| 2023-10-20 | $50.67 | $50.67 | $50.18 | $50.21 | $50.21 | 317,148 |
| 2023-10-19 | $51.11 | $51.24 | $50.78 | $50.78 | $50.78 | 2,698 |
| 2023-10-18 | $51.53 | $51.58 | $51.19 | $51.25 | $51.25 | 8,952 |
| 2023-10-17 | $52.27 | $52.42 | $52.27 | $52.36 | $52.36 | 6,785 |
| 2023-10-16 | $51.83 | $52.07 | $51.68 | $52.02 | $52.02 | 10,076 |
| 2023-10-13 | $52.16 | $52.16 | $51.31 | $51.31 | $51.31 | 4,290 |
| 2023-10-12 | $52.27 | $52.31 | $51.93 | $51.93 | $51.93 | 1,115 |
| 2023-10-11 | $52.01 | $52.28 | $51.92 | $52.28 | $52.28 | 1,963 |
| 2023-10-10 | $52.23 | $52.23 | $51.84 | $51.84 | $51.84 | 2,565 |
| 2023-10-09 | $51.11 | $51.49 | $51.11 | $51.45 | $51.45 | 13,175 |
| 2023-10-06 | $49.95 | $51.15 | $49.95 | $51.10 | $51.10 | 1,658 |
| 2023-10-05 | $50.27 | $50.31 | $50.23 | $50.31 | $50.31 | 1,614 |
| 2023-10-04 | $49.94 | $50.45 | $49.90 | $50.45 | $50.45 | 2,142 |
| 2023-10-03 | $50.59 | $50.59 | $50.08 | $50.29 | $50.29 | 5,624 |
| 2023-10-02 | $50.81 | $50.81 | $50.61 | $50.73 | $50.73 | 41,795 |
| 2023-09-29 | $51.38 | $51.38 | $51.18 | $51.18 | $51.18 | 1,173 |
| 2023-09-28 | $51.03 | $51.82 | $51.03 | $51.51 | $51.51 | 1,192 |
| 2023-09-27 | $51.01 | $51.01 | $50.71 | $51.01 | $51.01 | 2,438 |
| 2023-09-26 | $51.14 | $51.14 | $50.63 | $50.63 | $50.63 | 4,000 |
| 2023-09-25 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 304 |
| 2023-09-22 | $51.44 | $51.46 | $51.13 | $51.13 | $51.13 | 4,197 |
| 2023-09-21 | $51.79 | $51.79 | $51.32 | $51.35 | $51.35 | 4,258 |
| 2023-09-20 | $52.77 | $52.92 | $52.22 | $52.22 | $52.22 | 4,128 |
| 2023-09-19 | $52.88 | $52.88 | $52.46 | $52.64 | $52.64 | 2,774 |
| 2023-09-18 | $52.63 | $52.90 | $52.63 | $52.83 | $52.77 | 1,117 |
| 2023-09-15 | $53.10 | $53.10 | $52.87 | $52.88 | $52.88 | 6,787 |
| 2023-09-14 | $53.26 | $53.32 | $53.17 | $53.30 | $53.30 | 39,167 |
| 2023-09-13 | $52.52 | $52.68 | $52.52 | $52.68 | $52.68 | 568 |
| 2023-09-12 | $52.96 | $53.19 | $52.95 | $52.96 | $52.96 | 4,168 |
| 2023-09-11 | $53.13 | $53.13 | $52.90 | $53.11 | $53.11 | 3,678 |
| 2023-09-08 | $53.06 | $53.13 | $52.96 | $52.96 | $52.96 | 3,253 |
| 2023-09-07 | $52.93 | $53.01 | $52.78 | $53.00 | $53.00 | 3,412 |
| 2023-09-06 | $52.80 | $52.91 | $52.61 | $52.91 | $52.91 | 2,368 |
| 2023-09-05 | $53.23 | $53.25 | $53.13 | $53.13 | $53.13 | 2,535 |
| 2023-09-01 | $53.68 | $53.68 | $53.38 | $53.58 | $53.58 | 15,718 |
| 2023-08-31 | $53.52 | $53.52 | $53.31 | $53.32 | $53.32 | 1,244 |
| 2023-08-30 | $53.39 | $53.39 | $53.38 | $53.38 | $53.38 | 395 |
| 2023-08-29 | $52.87 | $53.23 | $52.86 | $53.23 | $53.23 | 9,243 |
| 2023-08-28 | $52.63 | $52.77 | $52.63 | $52.68 | $52.68 | 6,188 |
| 2023-08-25 | $52.13 | $52.29 | $52.10 | $52.29 | $52.29 | 1,312 |
| 2023-08-24 | $52.00 | $52.00 | $51.60 | $51.60 | $51.60 | 9,454 |
| 2023-08-23 | $52.12 | $52.32 | $52.12 | $52.25 | $52.25 | 1,728 |
| 2023-08-22 | $52.06 | $52.06 | $51.90 | $51.90 | $51.90 | 2,231 |
| 2023-08-21 | $51.87 | $52.20 | $51.85 | $52.15 | $52.15 | 1,217 |
| 2023-08-18 | $51.11 | $51.83 | $51.11 | $51.73 | $51.73 | 2,470 |
| 2023-08-17 | $52.12 | $52.12 | $51.49 | $51.49 | $51.49 | 10,195 |
| 2023-08-16 | $52.44 | $52.44 | $52.01 | $52.01 | $52.01 | 2,121 |
| 2023-08-15 | $52.95 | $52.95 | $52.42 | $52.42 | $52.42 | 938 |
| 2023-08-14 | $52.79 | $53.14 | $52.79 | $53.14 | $53.14 | 512 |
| 2023-08-11 | $52.88 | $53.05 | $52.83 | $52.83 | $52.83 | 4,487 |
| 2023-08-10 | $53.17 | $53.17 | $52.83 | $53.04 | $53.04 | 8,321 |
| 2023-08-09 | $53.60 | $53.60 | $53.31 | $53.31 | $53.31 | 2,377 |
| 2023-08-08 | $53.00 | $53.47 | $53.00 | $53.47 | $53.47 | 3,056 |
| 2023-08-07 | $53.71 | $53.81 | $53.71 | $53.81 | $53.81 | 763 |
| 2023-08-04 | $53.48 | $53.48 | $53.17 | $53.19 | $53.19 | 2,510 |
| 2023-08-03 | $53.53 | $53.53 | $53.05 | $53.17 | $53.17 | 4,334 |
| 2023-08-02 | $53.77 | $53.84 | $53.42 | $53.61 | $53.61 | 7,265 |
| 2023-08-01 | $53.38 | $53.65 | $53.38 | $53.47 | $53.47 | 5,113 |
| 2023-07-31 | $53.63 | $53.78 | $53.60 | $53.70 | $53.70 | 6,263 |
| 2023-07-28 | $53.51 | $53.62 | $53.39 | $53.51 | $53.51 | 310,376 |
| 2023-07-27 | $53.46 | $53.51 | $52.90 | $52.97 | $52.97 | 4,675 |
| 2023-07-26 | $53.30 | $53.30 | $53.12 | $53.20 | $53.20 | 1,270 |
| 2023-07-25 | $53.05 | $53.30 | $53.05 | $53.25 | $53.25 | 532 |
| 2023-07-24 | $52.98 | $53.02 | $52.89 | $52.89 | $52.89 | 16,356 |
| 2023-07-21 | $52.80 | $52.88 | $52.78 | $52.80 | $52.80 | 5,910 |
| 2023-07-20 | $52.85 | $52.91 | $52.78 | $52.86 | $52.86 | 4,424 |
| 2023-07-19 | $52.89 | $52.89 | $52.72 | $52.83 | $52.83 | 1,165 |
| 2023-07-18 | $52.76 | $53.10 | $52.76 | $53.10 | $53.10 | 1,923 |
| 2023-07-17 | $52.53 | $52.89 | $52.53 | $52.83 | $52.83 | 1,133 |
| 2023-07-14 | $53.00 | $53.00 | $52.44 | $52.49 | $52.49 | 12,771 |
| 2023-07-13 | $52.80 | $52.97 | $52.80 | $52.94 | $52.94 | 1,803 |
| 2023-07-12 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 712 |
| 2023-07-11 | $51.98 | $52.16 | $51.92 | $52.16 | $52.16 | 2,115 |
| 2023-07-10 | $51.86 | $51.98 | $51.80 | $51.98 | $51.98 | 639 |
| 2023-07-07 | $51.40 | $51.91 | $51.40 | $51.53 | $51.53 | 1,221 |
| 2023-07-06 | $51.09 | $51.30 | $51.07 | $51.28 | $51.28 | 21,043 |
| 2023-07-05 | $52.36 | $52.36 | $51.93 | $51.93 | $51.93 | 7,623 |
| 2023-07-03 | $52.38 | $52.38 | $52.17 | $52.27 | $52.27 | 1,531 |
| 2023-06-30 | $52.04 | $52.33 | $52.04 | $52.33 | $52.33 | 3,315 |
| 2023-06-29 | $51.39 | $51.61 | $51.27 | $51.61 | $51.61 | 2,275 |
| 2023-06-28 | $51.30 | $51.34 | $51.27 | $51.27 | $51.27 | 1,464 |
| 2023-06-27 | $50.99 | $51.46 | $50.99 | $51.46 | $51.46 | 523 |
| 2023-06-26 | $50.37 | $50.78 | $50.37 | $50.70 | $50.70 | 3,016 |
| 2023-06-23 | $50.39 | $50.39 | $50.16 | $50.22 | $50.22 | 1,422 |
| 2023-06-22 | $50.82 | $50.85 | $50.73 | $50.73 | $50.73 | 4,101 |
| 2023-06-21 | $50.74 | $51.03 | $50.74 | $50.90 | $50.90 | 1,766 |
| 2023-06-20 | $51.08 | $51.08 | $50.63 | $50.80 | $50.80 | 1,809 |
| 2023-06-16 | $51.32 | $51.43 | $51.25 | $51.25 | $51.25 | 4,905 |
| 2023-06-15 | $50.96 | $51.22 | $50.96 | $51.20 | $51.20 | 7,411 |
| 2023-06-14 | $50.92 | $50.92 | $50.72 | $50.75 | $50.75 | 1,050 |
| 2023-06-13 | $50.65 | $50.96 | $50.65 | $50.92 | $50.92 | 5,579 |
| 2023-06-12 | $50.34 | $50.51 | $50.34 | $50.51 | $50.51 | 1,331 |
| 2023-06-09 | $50.39 | $50.39 | $50.23 | $50.24 | $50.24 | 4,787 |
| 2023-06-08 | $50.32 | $50.36 | $50.11 | $50.35 | $50.35 | 1,815 |
| 2023-06-07 | $50.19 | $50.22 | $50.17 | $50.22 | $50.22 | 1,015 |
| 2023-06-06 | $49.74 | $49.78 | $49.64 | $49.73 | $49.73 | 17,276 |
| 2023-06-05 | $49.89 | $49.89 | $49.59 | $49.59 | $49.59 | 1,200 |
| 2023-06-02 | $49.83 | $49.90 | $49.82 | $49.89 | $49.89 | 2,548 |
| 2023-06-01 | $48.53 | $48.77 | $48.43 | $48.77 | $48.77 | 2,039 |
| 2023-05-31 | $48.22 | $48.29 | $48.22 | $48.29 | $48.29 | 362 |
| 2023-05-30 | $49.22 | $49.22 | $48.85 | $49.01 | $49.01 | 1,041 |
| 2023-05-26 | $48.97 | $49.08 | $48.96 | $49.08 | $49.08 | 1,137 |
| 2023-05-25 | $48.49 | $48.57 | $48.22 | $48.57 | $48.57 | 17,605 |
| 2023-05-24 | $48.46 | $48.46 | $48.31 | $48.42 | $48.42 | 6,498 |
| 2023-05-23 | $49.41 | $49.41 | $49.06 | $49.06 | $49.06 | 788 |
| 2023-05-22 | $49.93 | $49.93 | $49.56 | $49.58 | $49.58 | 1,225 |
| 2023-05-19 | $50.11 | $50.11 | $49.78 | $49.82 | $49.82 | 81,735 |
| 2023-05-18 | $49.75 | $49.88 | $49.62 | $49.88 | $49.88 | 1,528 |
| 2023-05-17 | $49.57 | $49.75 | $49.57 | $49.72 | $49.72 | 1,747 |
| 2023-05-16 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 188 |
| 2023-05-15 | $49.66 | $49.66 | $49.50 | $49.50 | $49.50 | 174 |
| 2023-05-12 | $48.97 | $49.15 | $48.97 | $49.15 | $49.15 | 152 |
| 2023-05-11 | $49.02 | $49.08 | $49.02 | $49.07 | $49.07 | 858 |
| 2023-05-10 | $49.79 | $49.79 | $49.10 | $49.33 | $49.33 | 2,832 |
| 2023-05-09 | $49.26 | $49.34 | $49.26 | $49.34 | $49.34 | 430 |
| 2023-05-08 | $49.51 | $49.51 | $49.35 | $49.35 | $49.35 | 1,840 |
| 2023-05-05 | $49.42 | $49.43 | $49.41 | $49.41 | $49.41 | 410 |
| 2023-05-04 | $48.76 | $48.92 | $48.50 | $48.55 | $48.55 | 5,584 |
| 2023-05-03 | $49.37 | $49.38 | $49.05 | $49.05 | $49.05 | 8,261 |
| 2023-05-02 | $48.79 | $49.21 | $48.77 | $49.16 | $49.16 | 9,188 |
| 2023-05-01 | $49.53 | $49.65 | $49.51 | $49.51 | $49.51 | 2,101 |
| 2023-04-28 | $48.80 | $49.47 | $48.80 | $49.47 | $49.47 | 6,738 |
| 2023-04-27 | $48.22 | $48.82 | $48.22 | $48.82 | $48.82 | 3,023 |
| 2023-04-26 | $48.63 | $48.65 | $48.34 | $48.39 | $48.39 | 1,729 |
| 2023-04-25 | $49.00 | $49.02 | $48.88 | $48.90 | $48.90 | 891 |
| 2023-04-24 | $49.17 | $49.62 | $49.17 | $49.62 | $49.62 | 2,225 |
| 2023-04-21 | $49.22 | $49.27 | $49.13 | $49.23 | $49.23 | 2,902 |
| 2023-04-20 | $49.55 | $49.63 | $49.44 | $49.55 | $49.55 | 1,570 |
| 2023-04-19 | $49.31 | $49.48 | $49.30 | $49.47 | $49.47 | 2,216 |
| 2023-04-18 | $49.43 | $49.52 | $49.43 | $49.52 | $49.52 | 7,782 |
| 2023-04-17 | $49.29 | $49.33 | $49.16 | $49.33 | $49.33 | 1,766 |
| 2023-04-14 | $49.08 | $49.15 | $49.05 | $49.12 | $49.12 | 1,081 |
| 2023-04-13 | $48.96 | $49.22 | $48.96 | $49.16 | $49.16 | 841 |
| 2023-04-12 | $49.42 | $49.42 | $48.91 | $48.91 | $48.91 | 1,205 |
| 2023-04-11 | $48.73 | $48.81 | $48.66 | $48.66 | $48.66 | 1,512 |
| 2023-04-10 | $48.42 | $48.43 | $48.34 | $48.43 | $48.43 | 6,509 |
| 2023-04-06 | $48.20 | $48.30 | $48.17 | $48.18 | $48.18 | 5,343 |
| 2023-04-05 | $48.17 | $48.27 | $48.17 | $48.27 | $48.27 | 1,389 |
| 2023-04-04 | $49.06 | $49.17 | $49.04 | $49.07 | $49.07 | 1,767 |
| 2023-04-03 | $49.83 | $50.01 | $49.83 | $50.00 | $50.00 | 1,766 |
| 2023-03-31 | $49.60 | $49.76 | $49.58 | $49.76 | $49.76 | 547 |
| 2023-03-30 | $49.29 | $49.33 | $49.29 | $49.33 | $49.33 | 261 |
| 2023-03-29 | $48.63 | $48.85 | $48.63 | $48.81 | $48.81 | 963 |
| 2023-03-28 | $48.05 | $48.22 | $48.03 | $48.13 | $48.13 | 2,729 |
| 2023-03-27 | $47.92 | $48.10 | $47.92 | $47.94 | $47.94 | 1,338 |
| 2023-03-24 | $47.15 | $47.60 | $47.05 | $47.57 | $47.57 | 1,173 |
| 2023-03-23 | $48.10 | $48.37 | $47.51 | $47.76 | $47.76 | 326,249 |
| 2023-03-22 | $48.85 | $48.85 | $47.82 | $47.82 | $47.82 | 1,441 |
| 2023-03-21 | $48.69 | $48.69 | $48.34 | $48.42 | $48.42 | 6,915 |
| 2023-03-20 | $48.00 | $48.04 | $47.99 | $48.00 | $47.96 | 6,526 |
| 2023-03-17 | $47.32 | $47.35 | $47.16 | $47.31 | $47.27 | 3,628 |
| 2023-03-16 | $47.69 | $48.17 | $47.24 | $48.14 | $48.10 | 10,420 |
| 2023-03-15 | $47.50 | $47.50 | $47.03 | $47.36 | $47.32 | 6,072 |
| 2023-03-14 | $48.80 | $48.80 | $48.65 | $48.76 | $48.72 | 592 |
| 2023-03-13 | $47.95 | $47.97 | $47.70 | $47.86 | $47.82 | 2,438 |
| 2023-03-10 | $49.00 | $49.00 | $48.13 | $48.13 | $48.09 | 32,709 |
| 2023-03-09 | $49.82 | $49.82 | $49.29 | $49.29 | $49.25 | 436 |
| 2023-03-08 | $50.00 | $50.00 | $49.72 | $49.92 | $49.88 | 6,350 |
| 2023-03-07 | $50.00 | $50.00 | $49.65 | $49.73 | $49.69 | 1,151 |
| 2023-03-06 | $50.69 | $50.69 | $50.59 | $50.59 | $50.55 | 433 |
| 2023-03-03 | $49.92 | $50.71 | $49.92 | $50.71 | $50.67 | 790 |
| 2023-03-02 | $49.92 | $50.07 | $49.92 | $50.07 | $50.03 | 567 |
| 2023-03-01 | $49.67 | $49.83 | $49.67 | $49.77 | $49.73 | 516 |
| 2023-02-28 | $50.30 | $50.30 | $49.51 | $49.51 | $49.47 | 1,717 |
| 2023-02-27 | $49.59 | $49.59 | $49.53 | $49.58 | $49.54 | 255 |
| 2023-02-24 | $48.70 | $48.85 | $48.70 | $48.85 | $48.81 | 673 |
| 2023-02-23 | $49.30 | $49.30 | $49.30 | $49.30 | $49.26 | 91 |
| 2023-02-22 | $49.53 | $49.53 | $49.00 | $49.06 | $49.02 | 2,470 |
| 2023-02-21 | $50.50 | $50.50 | $49.37 | $49.37 | $49.33 | 4,807 |
| 2023-02-17 | $51.07 | $51.07 | $50.20 | $50.47 | $50.43 | 2,001 |
| 2023-02-16 | $50.71 | $50.75 | $50.59 | $50.59 | $50.55 | 811 |
| 2023-02-15 | $50.42 | $50.89 | $50.25 | $50.89 | $50.85 | 1,606 |
| 2023-02-14 | $49.90 | $50.52 | $49.90 | $50.49 | $50.45 | 3,261 |
| 2023-02-13 | $50.24 | $50.30 | $50.24 | $50.25 | $50.21 | 2,536 |
| 2023-02-10 | $49.99 | $49.99 | $49.62 | $49.87 | $49.83 | 4,857 |
| 2023-02-09 | $50.39 | $50.39 | $49.85 | $49.86 | $49.82 | 12,925 |
| 2023-02-08 | $50.27 | $50.27 | $49.81 | $49.81 | $49.77 | 1,532 |
| 2023-02-07 | $50.25 | $50.25 | $49.43 | $50.12 | $50.07 | 1,845 |
| 2023-02-06 | $50.40 | $50.40 | $49.62 | $49.89 | $49.85 | 10,748 |
| 2023-02-03 | $50.38 | $50.56 | $50.03 | $50.03 | $50.03 | 6,464 |
| 2023-02-02 | $50.58 | $50.70 | $50.23 | $50.50 | $50.50 | 4,831 |
| 2023-02-01 | $49.84 | $50.63 | $49.66 | $50.30 | $50.30 | 24,757 |
| 2023-01-31 | $49.48 | $49.99 | $49.42 | $49.99 | $49.99 | 3,737 |
| 2023-01-30 | $50.00 | $50.00 | $49.28 | $49.28 | $49.28 | 7,354 |
| 2023-01-27 | $49.79 | $50.33 | $49.79 | $50.19 | $50.19 | 3,275 |
| 2023-01-26 | $49.76 | $49.99 | $49.56 | $49.99 | $49.99 | 8,402 |
| 2023-01-25 | $49.59 | $49.69 | $49.24 | $49.69 | $49.69 | 1,804 |
| 2023-01-24 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 170 |
| 2023-01-23 | $49.59 | $50.02 | $49.59 | $49.85 | $49.85 | 2,340 |
| 2023-01-20 | $49.09 | $49.39 | $49.09 | $49.33 | $49.33 | 1,217 |
| 2023-01-19 | $48.48 | $48.62 | $48.21 | $48.50 | $48.50 | 2,459 |
| 2023-01-18 | $50.01 | $50.49 | $49.27 | $49.27 | $49.27 | 3,067 |
| 2023-01-17 | $49.90 | $49.91 | $49.76 | $49.76 | $49.76 | 3,303 |
| 2023-01-13 | $49.67 | $49.80 | $49.67 | $49.80 | $49.80 | 360 |
| 2023-01-12 | $49.76 | $49.76 | $49.60 | $49.60 | $49.60 | 1,207 |
| 2023-01-11 | $48.92 | $49.23 | $48.92 | $49.23 | $49.23 | 597 |
| 2023-01-10 | $48.50 | $48.63 | $48.50 | $48.63 | $48.63 | 1,374 |
| 2023-01-09 | $48.85 | $48.85 | $48.56 | $48.56 | $48.56 | 507 |
| 2023-01-06 | $48.16 | $48.50 | $48.16 | $48.37 | $48.37 | 2,547 |
| 2023-01-05 | $47.10 | $47.23 | $47.02 | $47.02 | $47.02 | 1,417 |
| 2023-01-04 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 60 |
| 2023-01-03 | $47.48 | $47.62 | $46.76 | $47.15 | $47.15 | 3,083 |
| 2022-12-30 | $47.29 | $47.36 | $47.11 | $47.36 | $47.36 | 896 |
| 2022-12-29 | $47.44 | $47.55 | $47.44 | $47.50 | $47.50 | 2,374 |
| 2022-12-28 | $47.05 | $47.24 | $46.99 | $46.99 | $46.99 | 4,229 |
| 2022-12-27 | $47.90 | $47.90 | $47.73 | $47.73 | $47.73 | 1,357 |
| 2022-12-23 | $47.73 | $47.85 | $47.73 | $47.85 | $47.85 | 7,449 |
| 2022-12-22 | $48.31 | $48.31 | $46.97 | $47.48 | $47.48 | 66,488 |
| 2022-12-21 | $48.50 | $48.56 | $48.48 | $48.56 | $48.56 | 2,634 |
| 2022-12-20 | $47.75 | $48.00 | $47.75 | $47.80 | $47.80 | 3,049 |
| 2022-12-19 | $48.57 | $48.57 | $47.82 | $47.82 | $47.71 | 3,159 |
| 2022-12-16 | $48.30 | $48.42 | $48.00 | $48.39 | $48.39 | 21,902 |
| 2022-12-15 | $49.03 | $49.05 | $48.88 | $48.94 | $48.94 | 1,278 |
| 2022-12-14 | $50.70 | $50.70 | $50.27 | $50.37 | $50.37 | 1,938 |
| 2022-12-13 | $51.35 | $51.35 | $50.44 | $50.46 | $50.46 | 14,470 |
| 2022-12-12 | $49.91 | $50.01 | $49.91 | $50.01 | $50.01 | 335 |
| 2022-12-09 | $50.02 | $50.02 | $49.71 | $49.71 | $49.71 | 485 |
| 2022-12-08 | $50.42 | $50.42 | $49.98 | $50.04 | $50.04 | 2,122 |
| 2022-12-07 | $49.98 | $49.98 | $49.87 | $49.90 | $49.90 | 831 |
| 2022-12-06 | $50.28 | $50.28 | $49.88 | $49.88 | $49.88 | 567 |
| 2022-12-05 | $51.26 | $51.26 | $50.91 | $50.91 | $50.91 | 418 |
| 2022-12-02 | $51.83 | $51.98 | $51.64 | $51.88 | $51.88 | 4,302 |
| 2022-12-01 | $51.95 | $51.95 | $51.43 | $51.43 | $51.43 | 243 |
| 2022-11-30 | $50.67 | $51.57 | $50.67 | $51.57 | $51.57 | 1,932 |
| 2022-11-29 | $50.70 | $50.70 | $50.66 | $50.67 | $50.67 | 1,592 |
| 2022-11-28 | $50.92 | $50.92 | $50.42 | $50.43 | $50.43 | 3,916 |
| 2022-11-25 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 66 |
| 2022-11-23 | $51.70 | $51.74 | $51.66 | $51.66 | $51.66 | 2,019 |
| 2022-11-22 | $51.25 | $51.48 | $51.24 | $51.48 | $51.48 | 400 |
| 2022-11-21 | $50.50 | $50.60 | $50.16 | $50.60 | $50.60 | 1,171 |
| 2022-11-18 | $50.84 | $50.84 | $50.79 | $50.79 | $50.79 | 478 |
| 2022-11-17 | $50.10 | $50.46 | $50.10 | $50.39 | $50.39 | 744 |
| 2022-11-16 | $50.70 | $50.72 | $50.51 | $50.51 | $50.51 | 1,836 |
| 2022-11-15 | $51.04 | $51.10 | $50.88 | $50.88 | $50.88 | 1,421 |
| 2022-11-14 | $51.36 | $51.36 | $51.05 | $51.05 | $51.05 | 1,588 |
| 2022-11-11 | $51.88 | $51.95 | $51.61 | $51.68 | $51.68 | 4,796 |
| 2022-11-10 | $50.80 | $51.30 | $50.80 | $51.30 | $51.30 | 20,154 |
| 2022-11-09 | $50.08 | $50.09 | $49.17 | $49.17 | $49.17 | 2,319 |
| 2022-11-08 | $50.74 | $50.74 | $50.06 | $50.53 | $50.53 | 20,732 |
| 2022-11-07 | $49.98 | $49.98 | $49.71 | $49.94 | $49.94 | 7,654 |
| 2022-11-04 | $49.89 | $49.89 | $49.72 | $49.84 | $49.84 | 16,128 |
| 2022-11-03 | $48.94 | $49.75 | $48.94 | $49.45 | $49.45 | 12,083 |
| 2022-11-02 | $49.79 | $49.85 | $48.76 | $48.76 | $48.76 | 7,900 |
| 2022-11-01 | $50.41 | $50.41 | $50.15 | $50.15 | $50.15 | 2,836 |
| 2022-10-31 | $50.27 | $50.30 | $50.06 | $50.18 | $50.18 | 1,147 |
| 2022-10-28 | $49.87 | $50.17 | $49.75 | $50.17 | $50.17 | 24,182 |
| 2022-10-27 | $50.20 | $50.20 | $49.68 | $49.68 | $49.68 | 4,451 |
| 2022-10-26 | $49.14 | $49.64 | $49.05 | $49.31 | $49.31 | 2,645 |
| 2022-10-25 | $48.44 | $48.71 | $48.40 | $48.71 | $48.71 | 853 |
| 2022-10-24 | $47.73 | $47.85 | $47.60 | $47.75 | $47.75 | 1,328 |
| 2022-10-21 | $46.89 | $47.51 | $46.89 | $47.51 | $47.51 | 2,990 |
| 2022-10-20 | $46.45 | $46.45 | $46.13 | $46.25 | $46.25 | 1,045 |
| 2022-10-19 | $46.79 | $46.79 | $46.72 | $46.74 | $46.74 | 3,847 |
| 2022-10-18 | $47.18 | $47.18 | $46.44 | $46.84 | $46.84 | 1,415 |
| 2022-10-17 | $46.21 | $46.38 | $46.11 | $46.13 | $46.13 | 1,790 |
| 2022-10-14 | $46.33 | $46.33 | $45.01 | $45.01 | $45.01 | 1,396 |
| 2022-10-13 | $44.58 | $46.55 | $44.48 | $46.55 | $46.55 | 405 |
| 2022-10-12 | $45.39 | $45.44 | $45.32 | $45.32 | $45.32 | 4,171 |
| 2022-10-11 | $46.02 | $46.10 | $45.61 | $45.68 | $45.68 | 3,107 |
| 2022-10-10 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 300 |
| 2022-10-07 | $46.63 | $46.63 | $46.22 | $46.22 | $46.22 | 2,391 |
| 2022-10-06 | $47.51 | $47.51 | $47.03 | $47.03 | $47.03 | 2,960 |
| 2022-10-05 | $47.09 | $47.76 | $47.09 | $47.58 | $47.58 | 3,932 |
| 2022-10-04 | $48.30 | $48.30 | $47.88 | $48.29 | $48.29 | 4,073 |
| 2022-10-03 | $46.21 | $46.75 | $46.21 | $46.75 | $46.75 | 646 |
| 2022-09-30 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 221 |
| 2022-09-29 | $46.31 | $46.31 | $45.97 | $46.26 | $46.26 | 1,044 |
| 2022-09-28 | $47.02 | $47.46 | $47.02 | $47.32 | $47.32 | 3,032 |
| 2022-09-27 | $46.95 | $46.95 | $46.40 | $46.43 | $46.43 | 1,902 |
| 2022-09-26 | $46.75 | $46.75 | $46.34 | $46.34 | $46.34 | 7,488 |
| 2022-09-23 | $47.73 | $47.73 | $46.36 | $46.76 | $46.76 | 5,408 |
| 2022-09-22 | $49.36 | $49.36 | $48.47 | $48.54 | $48.54 | 1,406 |
| 2022-09-21 | $50.61 | $50.61 | $49.53 | $49.53 | $49.53 | 3,264 |
| 2022-09-20 | $51.01 | $51.02 | $50.02 | $50.22 | $50.22 | 23,336 |
| 2022-09-19 | $51.28 | $51.62 | $51.28 | $51.62 | $51.49 | 1,966 |
| 2022-09-16 | $50.43 | $50.75 | $50.43 | $50.75 | $50.62 | 803 |
| 2022-09-15 | $51.85 | $52.19 | $51.29 | $51.40 | $51.26 | 5,989 |
| 2022-09-14 | $51.49 | $52.23 | $51.49 | $52.13 | $52.00 | 3,467 |
| 2022-09-13 | $52.15 | $52.27 | $51.59 | $51.65 | $51.52 | 5,569 |
| 2022-09-12 | $53.00 | $53.02 | $52.88 | $52.97 | $52.83 | 8,711 |
| 2022-09-09 | $52.67 | $52.85 | $52.54 | $52.81 | $52.81 | 2,019 |
| 2022-09-08 | $51.59 | $52.13 | $51.59 | $52.12 | $52.12 | 1,811 |
| 2022-09-07 | $50.27 | $51.63 | $50.27 | $51.53 | $51.53 | 2,768 |
| 2022-09-06 | $50.95 | $50.95 | $50.33 | $50.43 | $50.43 | 1,939 |
| 2022-09-02 | $51.22 | $51.41 | $50.42 | $50.44 | $50.44 | 1,751 |
| 2022-09-01 | $50.40 | $50.53 | $50.06 | $50.53 | $50.53 | 3,811 |
| 2022-08-31 | $51.61 | $51.61 | $51.01 | $51.01 | $51.01 | 10,559 |
| 2022-08-30 | $52.50 | $52.50 | $51.00 | $51.30 | $51.30 | 5,100 |
| 2022-08-29 | $52.12 | $52.57 | $52.12 | $52.49 | $52.49 | 3,224 |
| 2022-08-26 | $52.75 | $52.85 | $52.39 | $52.39 | $52.39 | 974 |
| 2022-08-25 | $53.10 | $53.51 | $53.10 | $53.51 | $53.51 | 1,625 |
| 2022-08-24 | $52.60 | $52.80 | $52.60 | $52.80 | $52.80 | 1,137 |
| 2022-08-23 | $52.10 | $52.13 | $52.10 | $52.13 | $52.13 | 166 |
| 2022-08-22 | $51.21 | $51.38 | $51.21 | $51.37 | $51.37 | 2,933 |
| 2022-08-19 | $52.10 | $52.18 | $52.05 | $52.16 | $52.16 | 3,738 |
| 2022-08-18 | $52.63 | $52.78 | $52.48 | $52.71 | $52.71 | 1,404 |
| 2022-08-17 | $52.31 | $52.41 | $51.83 | $52.41 | $52.41 | 5,412 |
| 2022-08-16 | $52.66 | $52.80 | $52.66 | $52.78 | $52.78 | 1,177 |
| 2022-08-15 | $51.92 | $52.86 | $51.92 | $52.69 | $52.69 | 3,025 |
| 2022-08-12 | $51.86 | $52.69 | $51.82 | $52.69 | $52.69 | 4,730 |
| 2022-08-11 | $51.91 | $51.91 | $51.52 | $51.57 | $51.57 | 2,365 |
| 2022-08-10 | $50.85 | $51.17 | $50.85 | $51.17 | $51.17 | 1,878 |
| 2022-08-09 | $50.15 | $50.15 | $49.76 | $49.85 | $49.85 | 3,327 |
| 2022-08-08 | $50.61 | $50.78 | $50.23 | $50.23 | $50.23 | 3,210 |
| 2022-08-05 | $49.30 | $49.70 | $49.30 | $49.70 | $49.70 | 2,934 |
| 2022-08-04 | $49.81 | $49.81 | $49.64 | $49.64 | $49.64 | 1,249 |
| 2022-08-03 | $49.84 | $50.15 | $49.84 | $50.07 | $50.07 | 1,558 |
| 2022-08-02 | $49.84 | $50.38 | $49.84 | $49.90 | $49.90 | 1,847 |
| 2022-08-01 | $49.82 | $50.11 | $49.82 | $49.93 | $49.93 | 579 |
| 2022-07-29 | $49.48 | $50.06 | $49.48 | $49.98 | $49.98 | 5,019 |
| 2022-07-28 | $48.41 | $48.51 | $48.27 | $48.51 | $48.51 | 8,992 |
| 2022-07-27 | $46.64 | $47.73 | $46.64 | $47.69 | $47.69 | 26,106 |
| 2022-07-26 | $45.97 | $45.99 | $45.97 | $45.99 | $45.99 | 207 |
| 2022-07-25 | $46.19 | $46.41 | $46.19 | $46.41 | $46.41 | 5,128 |
| 2022-07-22 | $46.56 | $46.56 | $45.77 | $45.81 | $45.81 | 3,730 |
| 2022-07-21 | $45.93 | $46.28 | $45.93 | $46.28 | $46.28 | 20,964 |
| 2022-07-20 | $45.35 | $45.84 | $45.35 | $45.84 | $45.84 | 696 |
| 2022-07-19 | $45.01 | $45.37 | $45.00 | $45.37 | $45.37 | 12,058 |
| 2022-07-18 | $44.11 | $44.11 | $43.87 | $43.87 | $43.87 | 10,177 |
| 2022-07-15 | $43.51 | $43.61 | $43.31 | $43.61 | $43.61 | 1,840 |
| 2022-07-14 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 391 |
| 2022-07-13 | $42.79 | $43.18 | $42.79 | $43.18 | $43.18 | 1,303 |
| 2022-07-12 | $43.07 | $43.07 | $43.05 | $43.05 | $43.05 | 234 |
| 2022-07-11 | $43.75 | $43.75 | $43.17 | $43.17 | $43.17 | 510 |
| 2022-07-08 | $43.68 | $44.28 | $43.68 | $44.08 | $44.08 | 2,170 |
| 2022-07-07 | $43.21 | $44.09 | $43.21 | $44.03 | $44.03 | 3,186 |
| 2022-07-06 | $42.27 | $42.75 | $42.26 | $42.56 | $42.56 | 2,350 |
| 2022-07-05 | $43.00 | $43.00 | $41.94 | $42.87 | $42.87 | 6,613 |
| 2022-07-01 | $43.28 | $43.77 | $43.28 | $43.74 | $43.74 | 115,585 |
| 2022-06-30 | $43.00 | $43.77 | $42.96 | $43.36 | $43.36 | 2,163 |
| 2022-06-29 | $44.74 | $44.74 | $43.61 | $43.84 | $43.84 | 1,002 |
| 2022-06-28 | $45.00 | $45.00 | $44.66 | $44.66 | $44.66 | 1,068 |
| 2022-06-27 | $45.10 | $45.56 | $45.10 | $45.41 | $45.41 | 3,263 |
| 2022-06-24 | $44.62 | $44.95 | $44.50 | $44.95 | $44.95 | 4,565 |
| 2022-06-23 | $43.72 | $43.72 | $43.09 | $43.55 | $43.55 | 2,571 |
| 2022-06-22 | $43.98 | $44.40 | $43.85 | $44.18 | $44.18 | 1,525 |
| 2022-06-21 | $44.84 | $44.84 | $44.67 | $44.67 | $44.67 | 3,550 |
| 2022-06-17 | $44.06 | $44.06 | $43.46 | $43.89 | $43.76 | 4,366 |
| 2022-06-16 | $44.50 | $44.51 | $43.70 | $43.96 | $43.82 | 4,686 |
| 2022-06-15 | $45.73 | $45.95 | $45.15 | $45.65 | $45.51 | 5,645 |
| 2022-06-14 | $45.51 | $45.51 | $45.28 | $45.43 | $45.29 | 1,232 |
| 2022-06-13 | $46.12 | $46.12 | $45.19 | $45.30 | $45.16 | 8,838 |
| 2022-06-10 | $47.95 | $47.96 | $47.33 | $47.37 | $47.22 | 7,397 |
| 2022-06-09 | $49.63 | $49.63 | $48.52 | $48.52 | $48.36 | 979 |
| 2022-06-08 | $50.25 | $50.25 | $49.76 | $49.78 | $49.62 | 9,196 |
| 2022-06-07 | $50.09 | $50.56 | $50.09 | $50.56 | $50.41 | 4,846 |
| 2022-06-06 | $50.26 | $50.32 | $50.00 | $50.04 | $49.88 | 4,727 |
| 2022-06-03 | $49.94 | $50.01 | $49.72 | $49.94 | $49.78 | 3,609 |
| 2022-06-02 | $49.48 | $50.33 | $49.48 | $50.33 | $50.17 | 515 |
| 2022-06-01 | $49.19 | $49.44 | $49.19 | $49.31 | $49.15 | 2,561 |
| 2022-05-31 | $50.20 | $50.20 | $50.14 | $50.14 | $49.98 | 771 |
| 2022-05-27 | $50.02 | $50.74 | $50.02 | $50.74 | $50.59 | 2,253 |
| 2022-05-26 | $48.88 | $49.30 | $48.88 | $49.30 | $49.15 | 3,386 |
| 2022-05-25 | $47.95 | $48.11 | $47.92 | $48.11 | $47.96 | 3,056 |
| 2022-05-24 | $47.37 | $47.92 | $47.32 | $47.90 | $47.75 | 6,141 |
| 2022-05-23 | $48.11 | $48.11 | $48.11 | $48.11 | $47.96 | 269 |
| 2022-05-20 | $46.36 | $46.69 | $46.36 | $46.69 | $46.54 | 1,281 |
| 2022-05-19 | $47.24 | $47.70 | $47.24 | $47.70 | $47.56 | 517 |
| 2022-05-18 | $48.52 | $48.52 | $47.32 | $47.32 | $47.17 | 1,040 |
| 2022-05-17 | $48.89 | $48.98 | $48.73 | $48.98 | $48.83 | 753 |
| 2022-05-16 | $47.70 | $48.01 | $47.69 | $47.78 | $47.63 | 8,226 |
| 2022-05-13 | $47.69 | $47.69 | $47.69 | $47.69 | $47.54 | 277 |
| 2022-05-12 | $45.51 | $46.03 | $45.19 | $45.76 | $45.62 | 2,485 |
| 2022-05-11 | $47.54 | $47.54 | $46.10 | $46.12 | $45.98 | 1,216 |
| 2022-05-10 | $47.51 | $47.51 | $46.06 | $46.89 | $46.75 | 2,331 |
| 2022-05-09 | $48.62 | $48.62 | $46.71 | $46.84 | $46.69 | 1,936 |
| 2022-05-06 | $49.60 | $49.60 | $49.51 | $49.51 | $49.36 | 639 |
| 2022-05-05 | $49.80 | $49.94 | $49.80 | $49.86 | $49.70 | 823 |
| 2022-05-04 | $49.54 | $50.75 | $49.20 | $50.75 | $50.59 | 454 |
| 2022-05-03 | $48.85 | $48.85 | $48.63 | $48.63 | $48.48 | 138 |
| 2022-05-02 | $48.06 | $48.24 | $48.06 | $48.24 | $48.09 | 1,637 |
| 2022-04-29 | $49.27 | $49.27 | $48.22 | $48.22 | $48.07 | 5,628 |
| 2022-04-28 | $48.34 | $49.18 | $48.26 | $49.18 | $49.02 | 397 |
| 2022-04-27 | $49.01 | $49.23 | $48.93 | $48.93 | $48.78 | 2,488 |
| 2022-04-26 | $48.93 | $48.93 | $48.16 | $48.16 | $48.01 | 581 |
| 2022-04-25 | $49.42 | $49.50 | $48.28 | $49.45 | $49.30 | 1,652 |
| 2022-04-22 | $51.00 | $51.00 | $49.95 | $49.97 | $49.81 | 6,101 |
| 2022-04-21 | $53.40 | $53.40 | $51.53 | $51.53 | $51.36 | 1,234 |
| 2022-04-20 | $53.00 | $53.26 | $53.00 | $53.12 | $52.95 | 6,379 |
| 2022-04-19 | $53.04 | $53.04 | $53.04 | $53.04 | $52.87 | 34 |
| 2022-04-18 | $52.27 | $52.34 | $52.24 | $52.34 | $52.18 | 669 |
| 2022-04-14 | $52.44 | $52.51 | $52.27 | $52.27 | $52.11 | 1,009 |
| 2022-04-13 | $52.19 | $52.35 | $52.14 | $52.35 | $52.19 | 698 |
| 2022-04-12 | $52.18 | $52.31 | $51.39 | $51.59 | $51.42 | 6,221 |
| 2022-04-11 | $51.55 | $51.55 | $51.55 | $51.55 | $51.39 | 289 |
| 2022-04-08 | $52.06 | $52.09 | $52.00 | $52.00 | $51.84 | 620 |
| 2022-04-07 | $51.28 | $52.06 | $51.28 | $52.06 | $51.89 | 2,189 |
| 2022-04-06 | $51.84 | $52.14 | $51.83 | $52.06 | $51.90 | 11,448 |
| 2022-04-05 | $54.29 | $54.29 | $52.83 | $52.83 | $52.66 | 1,132 |
| 2022-04-04 | $54.00 | $54.08 | $53.66 | $54.08 | $53.91 | 858 |
| 2022-04-01 | $53.69 | $53.88 | $53.69 | $53.88 | $53.71 | 429 |
| 2022-03-31 | $54.33 | $54.62 | $53.97 | $53.97 | $53.80 | 3,819 |
| 2022-03-30 | $54.29 | $54.41 | $54.23 | $54.23 | $54.06 | 1,130 |
| 2022-03-29 | $53.98 | $54.07 | $53.68 | $54.07 | $53.90 | 3,379 |
| 2022-03-28 | $54.36 | $54.36 | $53.80 | $54.17 | $54.00 | 2,669 |
| 2022-03-25 | $54.33 | $54.38 | $53.82 | $54.38 | $54.21 | 7,916 |
| 2022-03-24 | $53.54 | $54.03 | $53.53 | $54.03 | $53.86 | 1,847 |
| 2022-03-23 | $53.12 | $53.69 | $53.12 | $53.36 | $53.20 | 3,518 |
| 2022-03-22 | $53.20 | $53.20 | $52.88 | $53.09 | $52.92 | 888 |
| 2022-03-21 | $52.59 | $52.59 | $52.45 | $52.55 | $52.34 | 2,088 |
| 2022-03-18 | $51.33 | $51.90 | $51.29 | $51.90 | $51.70 | 462 |
| 2022-03-17 | $50.63 | $51.37 | $50.63 | $51.31 | $51.11 | 3,782 |
| 2022-03-16 | $49.99 | $50.36 | $49.99 | $50.36 | $50.16 | 1,740 |
| 2022-03-15 | $48.46 | $49.43 | $48.34 | $49.38 | $49.19 | 3,199 |
| 2022-03-14 | $50.34 | $50.34 | $48.70 | $48.89 | $48.69 | 2,362 |
| 2022-03-11 | $50.39 | $50.39 | $50.39 | $50.39 | $50.20 | 564 |
| 2022-03-10 | $51.09 | $51.09 | $51.09 | $51.09 | $50.89 | 1,080 |
| 2022-03-09 | $50.40 | $50.89 | $50.40 | $50.80 | $50.60 | 574 |
| 2022-03-08 | $50.33 | $50.33 | $50.10 | $50.10 | $49.90 | 565 |
| 2022-03-07 | $51.38 | $51.38 | $49.56 | $49.56 | $49.36 | 1,058 |
| 2022-03-04 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 125 |
| 2022-03-03 | $51.01 | $51.01 | $50.47 | $50.47 | $50.27 | 297,465 |
| 2022-03-02 | $50.45 | $50.82 | $50.45 | $50.82 | $50.62 | 2,686 |
| 2022-03-01 | $49.98 | $49.98 | $49.42 | $49.42 | $49.23 | 796 |
| 2022-02-28 | $49.15 | $50.01 | $49.15 | $50.01 | $49.81 | 1,147 |
| 2022-02-25 | $48.15 | $49.22 | $48.15 | $49.22 | $49.03 | 782 |
| 2022-02-24 | $47.21 | $48.20 | $47.01 | $48.20 | $48.01 | 5,803 |
| 2022-02-23 | $49.00 | $49.00 | $47.64 | $47.64 | $47.45 | 2,072 |
| 2022-02-22 | $49.48 | $49.54 | $48.26 | $48.45 | $48.26 | 2,929 |
| 2022-02-18 | $49.59 | $49.87 | $49.13 | $49.39 | $49.19 | 6,785 |
| 2022-02-17 | $50.11 | $50.33 | $49.78 | $49.78 | $49.59 | 116,124 |
| 2022-02-16 | $50.37 | $50.87 | $50.37 | $50.86 | $50.66 | 302,849 |
| 2022-02-15 | $50.07 | $50.50 | $50.07 | $50.50 | $50.30 | 5,041 |
| 2022-02-14 | $49.45 | $49.45 | $49.06 | $49.12 | $48.93 | 5,020 |
| 2022-02-11 | $49.89 | $50.35 | $49.15 | $49.42 | $49.23 | 8,642 |
| 2022-02-10 | $50.25 | $51.12 | $49.89 | $50.18 | $49.98 | 8,917 |
| 2022-02-09 | $50.42 | $50.80 | $50.42 | $50.77 | $50.57 | 3,855 |
| 2022-02-08 | $48.98 | $49.61 | $48.97 | $49.61 | $49.42 | 2,393 |
| 2022-02-07 | $48.82 | $49.11 | $48.69 | $48.69 | $48.50 | 23,021 |
| 2022-02-04 | $48.61 | $49.28 | $48.26 | $48.88 | $48.69 | 413,468 |
| 2022-02-03 | $49.36 | $50.00 | $49.07 | $49.07 | $48.88 | 540,795 |
Engine No. 1 Transform Climate ETF (NETZ) News Headlines
Recent Engine No. 1 Transform Climate ETF (NETZ) News
Similar Companies to Engine No. 1 Transform Climate ETF (NETZ) 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 | -- | -- | -- |