Build Bond Innovation ETF (BFIX) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.23 ($-0.03) -0.13%
Build Bond Innovation ETF - Daily Information
Click for more stock information on Build Bond Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.17 |
| Previous Close | $25.23 |
| High | $25.27 |
| Low | $25.16 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.27 |
| Adjusted Low | $25.16 |
About Build Bond Innovation ETF (BFIX)
Build Bond Innovation ETF
Invest in Build Bond Innovation ETF (BFIX)
Historical Stock Data for Build Bond Innovation ETF (BFIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $25.17 | $25.27 | $25.16 | $25.23 | $25.23 | 1,757 |
| 2025-04-16 | $25.25 | $25.34 | $25.22 | $25.26 | $25.26 | 6,996 |
| 2025-04-15 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 2,454 |
| 2025-04-14 | $25.06 | $25.19 | $25.06 | $25.15 | $25.15 | 2,605 |
| 2025-04-11 | $25.13 | $25.33 | $25.02 | $25.12 | $25.12 | 8,987 |
| 2025-04-10 | $24.51 | $25.45 | $24.51 | $25.25 | $25.25 | 16,784 |
| 2025-04-09 | $25.15 | $25.22 | $24.68 | $25.08 | $25.08 | 21,549 |
| 2025-04-08 | $24.90 | $25.10 | $24.90 | $25.09 | $25.09 | 5,317 |
| 2025-04-07 | $25.20 | $26.21 | $24.78 | $25.06 | $25.06 | 63,719 |
| 2025-04-04 | $25.06 | $26.85 | $25.06 | $25.06 | $25.06 | 304,548 |
| 2025-04-03 | $25.14 | $25.15 | $25.08 | $25.09 | $25.09 | 2,244 |
| 2025-04-02 | $25.00 | $25.06 | $25.00 | $25.00 | $25.00 | 1,660 |
| 2025-04-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 132 |
| 2025-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 165 |
| 2025-03-28 | $25.00 | $25.00 | $24.94 | $24.94 | $24.94 | 377 |
| 2025-03-27 | $24.82 | $24.86 | $24.79 | $24.85 | $24.85 | 2,207 |
| 2025-03-26 | $24.94 | $24.96 | $24.94 | $24.94 | $24.86 | 687 |
| 2025-03-25 | $24.98 | $24.98 | $24.93 | $24.94 | $24.94 | 2,386 |
| 2025-03-24 | $24.95 | $24.98 | $24.92 | $24.92 | $24.92 | 4,504 |
| 2025-03-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 16 |
| 2025-03-20 | $25.07 | $25.07 | $25.01 | $25.02 | $25.02 | 7,087 |
| 2025-03-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 33 |
| 2025-03-18 | $24.87 | $24.98 | $24.87 | $24.98 | $24.98 | 1,474 |
| 2025-03-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 120 |
| 2025-03-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 101 |
| 2025-03-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 26 |
| 2025-03-12 | $24.96 | $24.96 | $24.91 | $24.91 | $24.91 | 609 |
| 2025-03-11 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 774 |
| 2025-03-10 | $25.01 | $25.01 | $24.96 | $24.96 | $24.96 | 5,042 |
| 2025-03-07 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 535 |
| 2025-03-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 63 |
| 2025-03-05 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 887 |
| 2025-03-04 | $24.97 | $24.97 | $24.88 | $24.88 | $24.88 | 455 |
| 2025-03-03 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 958 |
| 2025-02-28 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 127 |
| 2025-02-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 139 |
| 2025-02-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.84 | 1 |
| 2025-02-25 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 458 |
| 2025-02-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 143 |
| 2025-02-21 | $24.88 | $24.92 | $24.88 | $24.91 | $24.91 | 393 |
| 2025-02-20 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 1,707 |
| 2025-02-19 | $24.86 | $24.94 | $24.86 | $24.89 | $24.89 | 1,484 |
| 2025-02-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 109 |
| 2025-02-14 | $24.95 | $24.95 | $24.84 | $24.84 | $24.84 | 601 |
| 2025-02-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 124 |
| 2025-02-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 46 |
| 2025-02-11 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 2,078 |
| 2025-02-10 | $24.87 | $24.88 | $24.87 | $24.88 | $24.88 | 170 |
| 2025-02-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 376 |
| 2025-02-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 171 |
| 2025-02-05 | $24.89 | $24.93 | $24.89 | $24.90 | $24.90 | 1,068 |
| 2025-02-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 952 |
| 2025-02-03 | $24.83 | $24.87 | $24.78 | $24.87 | $24.87 | 1,585 |
| 2025-01-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 234 |
| 2025-01-30 | $24.82 | $24.82 | $24.79 | $24.79 | $24.79 | 118 |
| 2025-01-29 | $24.94 | $24.95 | $24.91 | $24.91 | $24.82 | 875 |
| 2025-01-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.82 | 180 |
| 2025-01-27 | $24.90 | $24.93 | $24.89 | $24.89 | $24.80 | 1,905 |
| 2025-01-24 | $24.93 | $24.93 | $24.91 | $24.91 | $24.83 | 279 |
| 2025-01-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.82 | 6 |
| 2025-01-22 | $24.89 | $24.89 | $24.86 | $24.88 | $24.79 | 1,204 |
| 2025-01-21 | $24.98 | $24.98 | $24.89 | $24.98 | $24.89 | 1,256 |
| 2025-01-17 | $24.86 | $24.91 | $24.86 | $24.86 | $24.77 | 1,688 |
| 2025-01-16 | $24.83 | $24.83 | $24.82 | $24.82 | $24.73 | 558 |
| 2025-01-15 | $24.79 | $24.81 | $24.79 | $24.81 | $24.73 | 128 |
| 2025-01-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.66 | 95 |
| 2025-01-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.68 | 116 |
| 2025-01-10 | $24.71 | $24.81 | $24.71 | $24.73 | $24.65 | 1,787 |
| 2025-01-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 95 |
| 2025-01-07 | $24.80 | $24.85 | $24.78 | $24.78 | $24.69 | 1,603 |
| 2025-01-06 | $24.73 | $24.87 | $24.73 | $24.80 | $24.71 | 2,941 |
| 2025-01-03 | $24.87 | $24.87 | $24.75 | $24.78 | $24.69 | 6,451 |
| 2025-01-02 | $24.85 | $24.85 | $24.74 | $24.76 | $24.67 | 2,946 |
| 2024-12-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.69 | 110 |
| 2024-12-30 | $24.81 | $24.81 | $24.73 | $24.76 | $24.67 | 1,848 |
| 2024-12-27 | $24.79 | $24.79 | $24.78 | $24.79 | $24.70 | 2,622 |
| 2024-12-26 | $24.81 | $24.81 | $24.81 | $24.81 | $24.72 | 143 |
| 2024-12-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.69 | 219 |
| 2024-12-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.70 | 147 |
| 2024-12-20 | $24.97 | $24.97 | $24.89 | $24.89 | $24.70 | 475 |
| 2024-12-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.70 | 149 |
| 2024-12-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.74 | 76 |
| 2024-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.80 | 389 |
| 2024-12-16 | $25.04 | $25.04 | $25.01 | $25.01 | $24.82 | 151 |
| 2024-12-13 | $25.03 | $25.03 | $25.00 | $25.00 | $24.81 | 3,791 |
| 2024-12-12 | $24.99 | $25.03 | $24.98 | $24.98 | $24.79 | 4,565 |
| 2024-12-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.85 | 566 |
| 2024-12-10 | $25.06 | $25.06 | $24.99 | $24.99 | $24.80 | 566 |
| 2024-12-09 | $25.05 | $25.07 | $25.05 | $25.05 | $24.86 | 205 |
| 2024-12-06 | $25.00 | $25.09 | $25.00 | $25.06 | $24.87 | 919 |
| 2024-12-05 | $25.10 | $25.10 | $25.05 | $25.05 | $24.86 | 328 |
| 2024-12-04 | $25.12 | $25.13 | $25.06 | $25.06 | $24.87 | 552 |
| 2024-12-03 | $25.04 | $25.04 | $24.92 | $24.98 | $24.79 | 3,953 |
| 2024-12-02 | $25.04 | $25.06 | $25.03 | $25.03 | $24.84 | 2,453 |
| 2024-11-29 | $25.07 | $25.07 | $25.02 | $25.02 | $24.83 | 916 |
| 2024-11-27 | $24.94 | $24.95 | $24.86 | $24.86 | $24.68 | 2,325 |
| 2024-11-26 | $25.03 | $25.03 | $24.97 | $25.03 | $24.75 | 333 |
| 2024-11-25 | $25.15 | $25.15 | $25.07 | $25.07 | $24.79 | 357 |
| 2024-11-22 | $25.09 | $25.09 | $25.06 | $25.06 | $24.77 | 200 |
| 2024-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 124 |
| 2024-11-20 | $25.12 | $25.12 | $25.02 | $25.07 | $24.79 | 1,012 |
| 2024-11-19 | $24.85 | $25.03 | $24.85 | $24.96 | $24.68 | 1,717 |
| 2024-11-18 | $24.74 | $24.75 | $24.64 | $24.73 | $24.45 | 1,832 |
| 2024-11-15 | $24.53 | $24.61 | $24.53 | $24.61 | $24.61 | 355 |
| 2024-11-14 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 431 |
| 2024-11-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 633 |
| 2024-11-12 | $24.63 | $24.69 | $24.63 | $24.67 | $24.67 | 1,411 |
| 2024-11-11 | $24.52 | $24.66 | $24.50 | $24.66 | $24.66 | 254 |
| 2024-11-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 9 |
| 2024-11-07 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 676 |
| 2024-11-06 | $24.34 | $24.36 | $24.33 | $24.36 | $24.36 | 698 |
| 2024-11-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 296 |
| 2024-11-04 | $24.34 | $24.39 | $24.33 | $24.36 | $24.36 | 3,390 |
| 2024-11-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 633 |
| 2024-10-31 | $24.57 | $24.57 | $24.38 | $24.38 | $24.38 | 1,623 |
| 2024-10-30 | $24.47 | $24.48 | $24.33 | $24.42 | $24.42 | 3,324 |
| 2024-10-29 | $24.61 | $24.62 | $24.49 | $24.58 | $24.49 | 3,657 |
| 2024-10-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 37 |
| 2024-10-25 | $24.51 | $24.54 | $24.48 | $24.48 | $24.39 | 1,033 |
| 2024-10-24 | $24.35 | $24.42 | $24.31 | $24.42 | $24.33 | 2,708 |
| 2024-10-23 | $24.46 | $24.46 | $24.38 | $24.39 | $24.30 | 5,757 |
| 2024-10-22 | $24.47 | $24.49 | $24.47 | $24.49 | $24.40 | 254 |
| 2024-10-21 | $24.40 | $24.43 | $24.40 | $24.43 | $24.34 | 389 |
| 2024-10-18 | $24.41 | $24.41 | $24.34 | $24.41 | $24.32 | 879 |
| 2024-10-17 | $24.42 | $24.42 | $24.35 | $24.35 | $24.26 | 335 |
| 2024-10-16 | $24.27 | $24.34 | $24.27 | $24.34 | $24.25 | 132 |
| 2024-10-15 | $24.25 | $24.30 | $24.25 | $24.30 | $24.21 | 363 |
| 2024-10-14 | $24.27 | $24.34 | $24.26 | $24.34 | $24.25 | 1,397 |
| 2024-10-11 | $24.18 | $24.25 | $24.18 | $24.25 | $24.16 | 670 |
| 2024-10-10 | $24.11 | $24.20 | $24.11 | $24.20 | $24.11 | 605 |
| 2024-10-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.10 | 22 |
| 2024-10-08 | $24.10 | $24.16 | $24.10 | $24.16 | $24.08 | 237 |
| 2024-10-07 | $24.13 | $24.13 | $24.07 | $24.13 | $24.04 | 2,167 |
| 2024-10-04 | $24.10 | $24.16 | $24.02 | $24.16 | $24.07 | 38,460 |
| 2024-10-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 154 |
| 2024-10-02 | $24.23 | $24.24 | $24.18 | $24.18 | $24.09 | 2,010 |
| 2024-10-01 | $24.29 | $24.29 | $24.19 | $24.21 | $24.13 | 10,369 |
| 2024-09-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 45 |
| 2024-09-27 | $24.14 | $24.14 | $24.08 | $24.12 | $24.03 | 983 |
| 2024-09-26 | $24.35 | $24.35 | $24.30 | $24.30 | $24.12 | 639 |
| 2024-09-25 | $24.20 | $24.27 | $24.20 | $24.27 | $24.09 | 1,788 |
| 2024-09-24 | $24.29 | $24.29 | $24.27 | $24.27 | $24.10 | 12,031 |
| 2024-09-23 | $24.21 | $24.23 | $24.20 | $24.20 | $24.03 | 19,772 |
| 2024-09-20 | $24.19 | $24.26 | $24.18 | $24.18 | $24.18 | 9,353 |
| 2024-09-19 | $24.16 | $24.20 | $24.16 | $24.20 | $24.20 | 678 |
| 2024-09-18 | $24.17 | $24.17 | $24.13 | $24.13 | $24.13 | 497 |
| 2024-09-17 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 203 |
| 2024-09-16 | $24.07 | $24.16 | $24.07 | $24.16 | $24.16 | 310 |
| 2024-09-13 | $23.98 | $24.11 | $23.98 | $24.11 | $24.11 | 413 |
| 2024-09-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 6 |
| 2024-09-11 | $24.00 | $24.00 | $23.98 | $23.98 | $23.98 | 601 |
| 2024-09-10 | $24.00 | $24.00 | $23.93 | $23.93 | $23.93 | 120 |
| 2024-09-09 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 948 |
| 2024-09-06 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 2,050 |
| 2024-09-05 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 151 |
| 2024-09-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 397 |
| 2024-09-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 595 |
| 2024-08-30 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 153 |
| 2024-08-29 | $23.78 | $23.78 | $23.76 | $23.76 | $23.76 | 168 |
| 2024-08-28 | $23.99 | $23.99 | $23.90 | $23.90 | $23.81 | 303 |
| 2024-08-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 3 |
| 2024-08-26 | $23.87 | $23.94 | $23.87 | $23.94 | $23.94 | 399 |
| 2024-08-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 41 |
| 2024-08-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 218 |
| 2024-08-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 127 |
| 2024-08-20 | $23.81 | $23.81 | $23.78 | $23.81 | $23.81 | 2,840 |
| 2024-08-19 | $23.66 | $23.75 | $23.66 | $23.75 | $23.75 | 1,555 |
| 2024-08-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 133 |
| 2024-08-15 | $23.60 | $23.67 | $23.60 | $23.67 | $23.67 | 206 |
| 2024-08-14 | $23.50 | $23.57 | $23.50 | $23.57 | $23.57 | 101 |
| 2024-08-13 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 406 |
| 2024-08-12 | $23.58 | $23.58 | $23.52 | $23.52 | $23.52 | 250 |
| 2024-08-09 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 24 |
| 2024-08-08 | $23.42 | $23.46 | $23.39 | $23.46 | $23.46 | 1,085 |
| 2024-08-07 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 403 |
| 2024-08-06 | $23.43 | $23.49 | $23.43 | $23.49 | $23.49 | 593 |
| 2024-08-05 | $23.52 | $23.52 | $23.45 | $23.45 | $23.45 | 1,563 |
| 2024-08-02 | $23.55 | $23.58 | $23.45 | $23.46 | $23.46 | 2,031 |
| 2024-08-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 190 |
| 2024-07-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 933 |
| 2024-07-30 | $23.47 | $23.47 | $23.16 | $23.26 | $23.26 | 3,803 |
| 2024-07-29 | $23.52 | $23.52 | $23.46 | $23.46 | $23.36 | 932 |
| 2024-07-26 | $23.35 | $23.42 | $23.35 | $23.42 | $23.42 | 379 |
| 2024-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2024-07-24 | $23.46 | $23.46 | $23.39 | $23.43 | $23.43 | 602 |
| 2024-07-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 165 |
| 2024-07-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 155 |
| 2024-07-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2024-07-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 44 |
| 2024-07-17 | $23.73 | $23.73 | $23.63 | $23.63 | $23.63 | 741 |
| 2024-07-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 549 |
| 2024-07-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 28 |
| 2024-07-12 | $23.51 | $23.59 | $23.51 | $23.59 | $23.59 | 7,286 |
| 2024-07-11 | $23.55 | $23.62 | $23.53 | $23.53 | $23.53 | 1,177 |
| 2024-07-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2024-07-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 196 |
| 2024-07-08 | $23.47 | $23.47 | $23.42 | $23.42 | $23.42 | 220 |
| 2024-07-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 13 |
| 2024-07-03 | $23.32 | $23.32 | $23.29 | $23.32 | $23.32 | 48,534 |
| 2024-07-02 | $23.16 | $23.26 | $23.14 | $23.22 | $23.22 | 7,660 |
| 2024-07-01 | $23.17 | $23.20 | $23.17 | $23.20 | $23.20 | 879 |
| 2024-06-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 199 |
| 2024-06-27 | $23.25 | $23.25 | $23.18 | $23.19 | $23.19 | 606 |
| 2024-06-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 35 |
| 2024-06-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.25 | 27 |
| 2024-06-24 | $23.38 | $23.38 | $23.36 | $23.36 | $23.28 | 571 |
| 2024-06-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 165 |
| 2024-06-20 | $23.41 | $23.41 | $23.33 | $23.39 | $23.39 | 1,197 |
| 2024-06-18 | $23.36 | $23.45 | $23.36 | $23.38 | $23.38 | 4,635 |
| 2024-06-17 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 70 |
| 2024-06-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 26 |
| 2024-06-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 90 |
| 2024-06-12 | $23.33 | $23.33 | $23.22 | $23.22 | $23.22 | 334 |
| 2024-06-11 | $23.11 | $23.14 | $23.11 | $23.14 | $23.14 | 304 |
| 2024-06-10 | $23.08 | $23.12 | $23.08 | $23.12 | $23.12 | 911 |
| 2024-06-07 | $23.20 | $23.20 | $23.09 | $23.13 | $23.13 | 1,098 |
| 2024-06-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 642 |
| 2024-06-05 | $23.16 | $23.21 | $23.16 | $23.21 | $23.21 | 587 |
| 2024-06-04 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 41 |
| 2024-06-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 106 |
| 2024-05-31 | $23.07 | $23.08 | $22.97 | $22.97 | $22.97 | 4,593 |
| 2024-05-30 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 472 |
| 2024-05-29 | $23.13 | $23.13 | $23.13 | $23.13 | $23.03 | 44 |
| 2024-05-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.12 | 80 |
| 2024-05-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 10 |
| 2024-05-23 | $23.10 | $23.14 | $23.10 | $23.14 | $23.14 | 334 |
| 2024-05-22 | $23.31 | $23.31 | $23.23 | $23.29 | $23.29 | 432 |
| 2024-05-21 | $23.39 | $23.46 | $23.36 | $23.36 | $23.36 | 1,233 |
| 2024-05-20 | $23.26 | $23.36 | $23.26 | $23.36 | $23.36 | 531 |
| 2024-05-17 | $22.51 | $23.19 | $22.47 | $23.19 | $23.19 | 479 |
| 2024-05-16 | $23.24 | $23.25 | $23.23 | $23.23 | $23.23 | 1,744 |
| 2024-05-15 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 635 |
| 2024-05-14 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 4 |
| 2024-05-13 | $23.12 | $23.12 | $23.11 | $23.11 | $23.11 | 187 |
| 2024-05-10 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 2 |
| 2024-05-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-05-08 | $23.04 | $23.10 | $23.04 | $23.10 | $23.10 | 2,420 |
| 2024-05-07 | $23.05 | $23.18 | $23.05 | $23.11 | $23.11 | 1,169 |
| 2024-05-06 | $23.05 | $23.05 | $23.03 | $23.05 | $23.05 | 1,854 |
| 2024-05-03 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 36 |
| 2024-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 44 |
| 2024-05-01 | $22.91 | $22.96 | $22.88 | $22.96 | $22.96 | 1,734 |
| 2024-04-30 | $22.99 | $22.99 | $22.93 | $22.97 | $22.97 | 532 |
| 2024-04-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 28 |
| 2024-04-26 | $23.03 | $23.05 | $22.97 | $22.97 | $22.97 | 1,651 |
| 2024-04-25 | $23.04 | $23.14 | $23.04 | $23.12 | $23.02 | 1,645 |
| 2024-04-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.07 | 75 |
| 2024-04-23 | $23.21 | $23.21 | $23.16 | $23.16 | $23.06 | 634 |
| 2024-04-22 | $23.13 | $23.13 | $23.12 | $23.12 | $23.03 | 109 |
| 2024-04-19 | $23.18 | $23.24 | $23.17 | $23.17 | $23.17 | 1,391 |
| 2024-04-18 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 429 |
| 2024-04-17 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 62 |
| 2024-04-16 | $23.20 | $23.21 | $23.20 | $23.20 | $23.20 | 1,207 |
| 2024-04-15 | $23.18 | $23.25 | $23.18 | $23.25 | $23.25 | 672 |
| 2024-04-12 | $23.30 | $23.37 | $23.13 | $23.20 | $23.20 | 20,835 |
| 2024-04-11 | $23.30 | $23.30 | $23.29 | $23.29 | $23.29 | 104 |
| 2024-04-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 52 |
| 2024-04-09 | $23.37 | $23.39 | $23.32 | $23.39 | $23.39 | 1,069 |
| 2024-04-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 8,696 |
| 2024-04-05 | $23.33 | $23.33 | $23.24 | $23.32 | $23.32 | 2,167 |
| 2024-04-04 | $23.22 | $23.29 | $23.22 | $23.24 | $23.24 | 936 |
| 2024-04-03 | $23.27 | $23.29 | $23.22 | $23.27 | $23.27 | 3,665 |
| 2024-04-02 | $23.17 | $23.27 | $23.17 | $23.27 | $23.27 | 2,732 |
| 2024-04-01 | $23.23 | $23.29 | $23.20 | $23.29 | $23.29 | 9,580 |
| 2024-03-28 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 416 |
| 2024-03-27 | $23.14 | $23.23 | $23.13 | $23.23 | $23.23 | 7,629 |
| 2024-03-26 | $23.10 | $23.10 | $23.08 | $23.08 | $23.08 | 844 |
| 2024-03-25 | $23.20 | $23.20 | $23.13 | $23.20 | $23.11 | 1,763 |
| 2024-03-22 | $23.32 | $23.32 | $23.04 | $23.26 | $23.18 | 3,035 |
| 2024-03-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 203 |
| 2024-03-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.14 | 130 |
| 2024-03-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.08 | 44 |
| 2024-03-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.08 | 60 |
| 2024-03-15 | $23.11 | $23.12 | $23.11 | $23.12 | $23.03 | 676 |
| 2024-03-14 | $23.19 | $23.24 | $23.19 | $23.19 | $23.11 | 603 |
| 2024-03-13 | $23.23 | $23.23 | $23.23 | $23.23 | $23.15 | 114 |
| 2024-03-12 | $23.20 | $23.24 | $23.20 | $23.24 | $23.15 | 903 |
| 2024-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 12 |
| 2024-03-08 | $23.29 | $23.29 | $23.24 | $23.26 | $23.17 | 4,632 |
| 2024-03-07 | $23.27 | $23.27 | $23.22 | $23.27 | $23.19 | 1,029 |
| 2024-03-06 | $23.14 | $23.16 | $23.14 | $23.16 | $23.07 | 180 |
| 2024-03-05 | $23.13 | $23.13 | $23.12 | $23.12 | $23.03 | 541 |
| 2024-03-04 | $23.17 | $23.17 | $23.16 | $23.16 | $23.07 | 772 |
| 2024-03-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 447 |
| 2024-02-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 14 |
| 2024-02-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 65 |
| 2024-02-27 | $22.89 | $22.89 | $22.73 | $22.81 | $22.81 | 38,075 |
| 2024-02-26 | $23.03 | $23.03 | $23.00 | $23.00 | $22.88 | 362 |
| 2024-02-23 | $23.03 | $23.03 | $23.03 | $23.03 | $22.91 | 10 |
| 2024-02-22 | $22.99 | $22.99 | $22.98 | $22.99 | $22.87 | 545 |
| 2024-02-21 | $22.89 | $22.89 | $22.81 | $22.84 | $22.84 | 2,144 |
| 2024-02-20 | $22.88 | $22.88 | $22.82 | $22.86 | $22.86 | 3,066 |
| 2024-02-16 | $22.90 | $22.90 | $22.87 | $22.87 | $22.87 | 908 |
| 2024-02-15 | $22.96 | $22.96 | $22.94 | $22.94 | $22.94 | 929 |
| 2024-02-14 | $22.83 | $22.86 | $22.83 | $22.86 | $22.86 | 677 |
| 2024-02-13 | $22.84 | $22.85 | $22.78 | $22.80 | $22.80 | 3,434 |
| 2024-02-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 3 |
| 2024-02-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 50 |
| 2024-02-08 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 379 |
| 2024-02-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 79 |
| 2024-02-06 | $22.92 | $22.92 | $22.91 | $22.91 | $22.91 | 584 |
| 2024-02-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 117 |
| 2024-02-02 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 556 |
| 2024-02-01 | $22.97 | $22.99 | $22.97 | $22.99 | $22.99 | 333 |
| 2024-01-31 | $22.94 | $22.95 | $22.82 | $22.83 | $22.83 | 463 |
| 2024-01-30 | $22.92 | $22.92 | $22.89 | $22.91 | $22.91 | 354,642 |
| 2024-01-29 | $22.86 | $22.93 | $22.84 | $22.93 | $22.93 | 8,896 |
| 2024-01-26 | $22.98 | $22.98 | $22.90 | $22.90 | $22.84 | 860 |
| 2024-01-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.85 | 200 |
| 2024-01-24 | $22.76 | $22.92 | $22.76 | $22.87 | $22.81 | 18,370 |
| 2024-01-23 | $22.92 | $22.94 | $22.91 | $22.91 | $22.85 | 2,496 |
| 2024-01-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.85 | 55 |
| 2024-01-19 | $22.88 | $22.90 | $22.86 | $22.90 | $22.83 | 992 |
| 2024-01-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.79 | 283 |
| 2024-01-17 | $22.85 | $22.85 | $22.80 | $22.80 | $22.74 | 1,341 |
| 2024-01-16 | $22.91 | $22.91 | $22.89 | $22.89 | $22.83 | 608 |
| 2024-01-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.88 | 339 |
| 2024-01-11 | $22.85 | $22.93 | $22.85 | $22.90 | $22.84 | 1,760 |
| 2024-01-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.82 | 16 |
| 2024-01-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.81 | 2,234 |
| 2024-01-08 | $22.84 | $22.87 | $22.84 | $22.87 | $22.81 | 2,234 |
| 2024-01-05 | $22.86 | $22.86 | $22.81 | $22.84 | $22.77 | 1,248 |
| 2024-01-04 | $22.83 | $22.86 | $22.83 | $22.86 | $22.80 | 783 |
| 2024-01-03 | $22.89 | $22.93 | $22.83 | $22.83 | $22.77 | 586 |
| 2024-01-02 | $22.91 | $22.93 | $22.89 | $22.93 | $22.87 | 966 |
| 2023-12-29 | $23.15 | $23.15 | $22.89 | $22.97 | $22.91 | 10,916 |
| 2023-12-28 | $23.04 | $23.11 | $23.00 | $23.00 | $22.94 | 1,943 |
| 2023-12-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.87 | 88 |
| 2023-12-26 | $23.06 | $23.06 | $23.06 | $23.06 | $22.90 | 0 |
| 2023-12-22 | $22.98 | $23.02 | $22.87 | $23.02 | $23.02 | 17,256 |
| 2023-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,996 |
| 2023-12-20 | $23.07 | $23.07 | $22.87 | $22.98 | $22.98 | 2,996 |
| 2023-12-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 17 |
| 2023-12-18 | $23.05 | $23.07 | $23.01 | $23.01 | $23.01 | 1,250 |
| 2023-12-15 | $22.92 | $22.94 | $22.92 | $22.94 | $22.94 | 330 |
| 2023-12-14 | $22.95 | $22.95 | $22.94 | $22.94 | $22.94 | 119 |
| 2023-12-13 | $22.61 | $22.83 | $22.61 | $22.83 | $22.83 | 15,439 |
| 2023-12-12 | $22.62 | $22.72 | $22.62 | $22.72 | $22.72 | 283 |
| 2023-12-11 | $22.72 | $22.72 | $22.68 | $22.68 | $22.68 | 1,070 |
| 2023-12-08 | $22.58 | $22.75 | $22.54 | $22.67 | $22.67 | 1,264 |
| 2023-12-07 | $22.69 | $22.71 | $22.69 | $22.71 | $22.71 | 1,186 |
| 2023-12-06 | $22.60 | $22.70 | $22.53 | $22.66 | $22.66 | 9,482 |
| 2023-12-05 | $22.57 | $22.66 | $22.54 | $22.66 | $22.66 | 4,561 |
| 2023-12-04 | $22.54 | $22.64 | $22.54 | $22.64 | $22.64 | 826 |
| 2023-12-01 | $22.62 | $22.83 | $22.60 | $22.75 | $22.75 | 3,377 |
| 2023-11-30 | $22.47 | $22.61 | $22.47 | $22.61 | $22.61 | 866 |
| 2023-11-29 | $22.56 | $22.76 | $22.52 | $22.66 | $22.66 | 3,470 |
| 2023-11-28 | $22.53 | $22.62 | $22.39 | $22.54 | $22.54 | 4,321 |
| 2023-11-27 | $22.70 | $22.70 | $22.50 | $22.62 | $22.62 | 8,719 |
| 2023-11-24 | $22.56 | $22.61 | $22.56 | $22.61 | $22.61 | 508 |
| 2023-11-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 359 |
| 2023-11-21 | $22.64 | $22.64 | $22.48 | $22.64 | $22.64 | 1,338 |
| 2023-11-20 | $22.63 | $22.64 | $22.46 | $22.59 | $22.59 | 13,659 |
| 2023-11-17 | $22.53 | $22.63 | $22.48 | $22.58 | $22.58 | 5,688 |
| 2023-11-16 | $22.55 | $22.63 | $22.47 | $22.57 | $22.57 | 10,753 |
| 2023-11-15 | $22.62 | $22.62 | $22.45 | $22.45 | $22.45 | 9,244 |
| 2023-11-14 | $22.64 | $22.65 | $22.46 | $22.46 | $22.46 | 7,659 |
| 2023-11-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-11-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 326 |
| 2023-11-09 | $22.32 | $22.35 | $22.32 | $22.35 | $22.35 | 324 |
| 2023-11-08 | $22.37 | $22.53 | $22.34 | $22.44 | $22.44 | 8,216 |
| 2023-11-07 | $22.36 | $22.45 | $22.34 | $22.45 | $22.45 | 8,628 |
| 2023-11-06 | $22.47 | $22.47 | $22.44 | $22.44 | $22.44 | 1,211 |
| 2023-11-03 | $22.60 | $22.60 | $22.49 | $22.49 | $22.49 | 368 |
| 2023-11-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 215 |
| 2023-11-01 | $22.38 | $22.48 | $22.29 | $22.39 | $22.39 | 1,517 |
| 2023-10-31 | $22.43 | $22.43 | $22.35 | $22.35 | $22.35 | 2,592 |
| 2023-10-30 | $22.46 | $22.46 | $22.31 | $22.40 | $22.40 | 4,219 |
| 2023-10-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2023-10-26 | $22.40 | $22.49 | $22.40 | $22.49 | $22.39 | 397 |
| 2023-10-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.37 | 1 |
| 2023-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.41 | 119 |
| 2023-10-23 | $22.60 | $22.60 | $22.52 | $22.52 | $22.42 | 613 |
| 2023-10-20 | $22.44 | $22.53 | $22.43 | $22.53 | $22.44 | 1,036 |
| 2023-10-19 | $22.57 | $22.63 | $22.52 | $22.52 | $22.43 | 3,297 |
| 2023-10-18 | $22.51 | $22.51 | $22.48 | $22.48 | $22.39 | 667 |
| 2023-10-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.38 | 135 |
| 2023-10-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.42 | 11 |
| 2023-10-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 62 |
| 2023-10-12 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 10 |
| 2023-10-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 32 |
| 2023-10-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 13 |
| 2023-10-09 | $22.45 | $22.45 | $22.38 | $22.40 | $22.40 | 964 |
| 2023-10-06 | $22.41 | $22.41 | $22.26 | $22.36 | $22.36 | 4,029 |
| 2023-10-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 42 |
| 2023-10-04 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 133 |
| 2023-10-03 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 644 |
| 2023-10-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 228 |
| 2023-09-29 | $22.39 | $22.42 | $22.39 | $22.42 | $22.42 | 4,504 |
| 2023-09-28 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 12 |
| 2023-09-27 | $22.27 | $22.36 | $22.27 | $22.36 | $22.36 | 319 |
| 2023-09-26 | $23.04 | $23.26 | $22.25 | $22.34 | $22.28 | 2,738 |
| 2023-09-25 | $23.59 | $23.59 | $22.52 | $22.52 | $22.46 | 2,671 |
| 2023-09-22 | $22.50 | $22.59 | $22.46 | $22.54 | $22.48 | 1,794 |
| 2023-09-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 127 |
| 2023-09-20 | $22.59 | $22.59 | $22.59 | $22.59 | $22.54 | 14 |
| 2023-09-19 | $22.53 | $22.63 | $22.53 | $22.63 | $22.57 | 282 |
| 2023-09-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.59 | 136 |
| 2023-09-15 | $22.52 | $22.59 | $22.52 | $22.59 | $22.54 | 1,270 |
| 2023-09-14 | $22.66 | $22.66 | $22.66 | $22.66 | $22.60 | 2,103 |
| 2023-09-13 | $22.60 | $22.71 | $22.60 | $22.64 | $22.58 | 2,103 |
| 2023-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2023-09-11 | $22.77 | $22.77 | $22.67 | $22.67 | $22.67 | 1,250 |
| 2023-09-08 | $22.62 | $22.66 | $22.59 | $22.66 | $22.66 | 547 |
| 2023-09-07 | $22.68 | $22.68 | $22.65 | $22.65 | $22.65 | 755 |
| 2023-09-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 27 |
| 2023-09-05 | $22.77 | $22.77 | $22.69 | $22.69 | $22.69 | 525 |
| 2023-09-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 17 |
| 2023-08-31 | $22.88 | $22.88 | $22.78 | $22.78 | $22.78 | 328 |
| 2023-08-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 21 |
| 2023-08-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 5 |
| 2023-08-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.66 | 32 |
| 2023-08-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 1 |
| 2023-08-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.62 | 90 |
| 2023-08-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.68 | 930 |
| 2023-08-22 | $22.61 | $22.67 | $22.61 | $22.67 | $22.58 | 930 |
| 2023-08-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.58 | 5 |
| 2023-08-18 | $22.41 | $22.67 | $22.41 | $22.67 | $22.67 | 432 |
| 2023-08-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 37 |
| 2023-08-16 | $22.72 | $22.72 | $22.63 | $22.69 | $22.69 | 486 |
| 2023-08-15 | $22.79 | $22.82 | $22.68 | $22.72 | $22.72 | 3,251 |
| 2023-08-14 | $22.85 | $22.85 | $22.70 | $22.77 | $22.77 | 1,144 |
| 2023-08-11 | $22.79 | $22.79 | $22.76 | $22.76 | $22.76 | 501 |
| 2023-08-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 51 |
| 2023-08-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 4,078 |
| 2023-08-08 | $22.77 | $22.92 | $22.77 | $22.84 | $22.84 | 4,078 |
| 2023-08-07 | $22.78 | $22.85 | $22.78 | $22.85 | $22.85 | 318 |
| 2023-08-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 5 |
| 2023-08-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 4 |
| 2023-08-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 129 |
| 2023-08-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 47 |
| 2023-07-31 | $22.97 | $22.97 | $22.96 | $22.96 | $22.96 | 1,623 |
| 2023-07-28 | $23.02 | $23.03 | $22.94 | $22.94 | $22.94 | 1,020 |
| 2023-07-27 | $22.63 | $22.80 | $22.63 | $22.80 | $22.80 | 251 |
| 2023-07-26 | $22.96 | $23.03 | $22.96 | $23.03 | $22.96 | 124 |
| 2023-07-25 | $22.97 | $23.05 | $22.97 | $23.01 | $22.94 | 833 |
| 2023-07-24 | $23.11 | $23.11 | $23.01 | $23.01 | $22.93 | 1,115 |
| 2023-07-21 | $23.01 | $23.01 | $22.95 | $23.01 | $22.93 | 1,324 |
| 2023-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 100 |
| 2023-07-19 | $23.07 | $23.07 | $23.07 | $23.07 | $22.99 | 15 |
| 2023-07-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.96 | 25 |
| 2023-07-17 | $23.01 | $23.01 | $22.99 | $22.99 | $22.91 | 397 |
| 2023-07-14 | $22.93 | $22.95 | $22.93 | $22.95 | $22.87 | 731 |
| 2023-07-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.92 | 32 |
| 2023-07-12 | $22.90 | $22.91 | $22.90 | $22.91 | $22.84 | 175 |
| 2023-07-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.75 | 108 |
| 2023-07-10 | $22.83 | $22.83 | $22.78 | $22.81 | $22.73 | 7,298 |
| 2023-07-07 | $22.75 | $22.78 | $22.75 | $22.78 | $22.71 | 246 |
| 2023-07-06 | $22.80 | $22.80 | $22.78 | $22.78 | $22.71 | 1,938 |
| 2023-07-05 | $23.09 | $23.09 | $22.79 | $22.84 | $22.77 | 56,594 |
| 2023-07-03 | $22.88 | $22.90 | $22.81 | $22.84 | $22.77 | 1,829 |
| 2023-06-30 | $22.89 | $22.89 | $22.87 | $22.87 | $22.79 | 221 |
| 2023-06-29 | $22.78 | $22.81 | $22.78 | $22.79 | $22.72 | 3,584 |
| 2023-06-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.67 | 52 |
| 2023-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.75 | 51 |
| 2023-06-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.73 | 0 |
| 2023-06-23 | $22.85 | $22.91 | $22.85 | $22.89 | $22.89 | 572 |
| 2023-06-22 | $22.83 | $22.89 | $22.83 | $22.89 | $22.89 | 511 |
| 2023-06-21 | $22.87 | $22.92 | $22.87 | $22.92 | $22.92 | 230 |
| 2023-06-20 | $22.96 | $22.96 | $22.94 | $22.94 | $22.94 | 260 |
| 2023-06-16 | $22.99 | $22.99 | $22.95 | $22.95 | $22.95 | 1,057 |
| 2023-06-15 | $22.97 | $22.98 | $22.97 | $22.98 | $22.98 | 102 |
| 2023-06-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 15 |
| 2023-06-13 | $22.88 | $22.91 | $22.86 | $22.87 | $22.87 | 6,188 |
| 2023-06-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 10 |
| 2023-06-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 56 |
| 2023-06-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 56 |
| 2023-06-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 26 |
| 2023-06-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2023-06-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 116 |
| 2023-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 134 |
| 2023-06-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 23 |
| 2023-05-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 182 |
| 2023-05-30 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 151 |
| 2023-05-26 | $22.67 | $22.67 | $22.63 | $22.63 | $22.63 | 100 |
| 2023-05-25 | $22.79 | $22.79 | $22.76 | $22.76 | $22.68 | 131 |
| 2023-05-24 | $22.82 | $22.82 | $22.73 | $22.79 | $22.70 | 2,715 |
| 2023-05-23 | $22.85 | $22.85 | $22.83 | $22.83 | $22.74 | 1,023 |
| 2023-05-22 | $22.88 | $22.88 | $22.81 | $22.85 | $22.76 | 676 |
| 2023-05-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.77 | 361 |
| 2023-05-18 | $22.89 | $22.89 | $22.87 | $22.87 | $22.78 | 346 |
| 2023-05-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.80 | 21 |
| 2023-05-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.79 | 26 |
| 2023-05-15 | $22.93 | $22.93 | $22.92 | $22.92 | $22.83 | 895 |
| 2023-05-12 | $22.88 | $22.90 | $22.88 | $22.90 | $22.81 | 392 |
| 2023-05-11 | $22.99 | $22.99 | $22.96 | $22.96 | $22.87 | 483 |
| 2023-05-10 | $22.96 | $22.96 | $22.93 | $22.95 | $22.86 | 1,567 |
| 2023-05-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.81 | 46 |
| 2023-05-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.83 | 4 |
| 2023-05-05 | $22.98 | $22.98 | $22.95 | $22.95 | $22.86 | 272 |
| 2023-05-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.86 | 72 |
| 2023-05-03 | $22.90 | $22.91 | $22.90 | $22.91 | $22.82 | 261 |
| 2023-05-02 | $22.92 | $22.92 | $22.90 | $22.90 | $22.81 | 265 |
| 2023-05-01 | $22.88 | $22.88 | $22.85 | $22.85 | $22.76 | 10,250 |
| 2023-04-28 | $22.96 | $22.96 | $22.91 | $22.91 | $22.82 | 273 |
| 2023-04-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.80 | 3 |
| 2023-04-26 | $22.84 | $22.84 | $22.83 | $22.83 | $22.74 | 2,000 |
| 2023-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.84 | 5 |
| 2023-04-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.81 | 1 |
| 2023-04-21 | $22.97 | $22.97 | $22.92 | $22.92 | $22.76 | 300 |
| 2023-04-20 | $22.96 | $22.96 | $22.94 | $22.94 | $22.78 | 203 |
| 2023-04-19 | $22.86 | $22.95 | $22.86 | $22.93 | $22.77 | 2,674 |
| 2023-04-18 | $22.95 | $22.95 | $22.88 | $22.90 | $22.75 | 3,450 |
| 2023-04-17 | $22.95 | $22.95 | $22.94 | $22.94 | $22.78 | 125 |
| 2023-04-14 | $22.99 | $22.99 | $22.97 | $22.97 | $22.81 | 153 |
| 2023-04-13 | $22.97 | $23.00 | $22.97 | $23.00 | $23.00 | 681 |
| 2023-04-12 | $22.98 | $23.01 | $22.97 | $22.97 | $22.97 | 567 |
| 2023-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 567 |
| 2023-04-10 | $22.98 | $23.00 | $22.97 | $22.97 | $22.97 | 401 |
| 2023-04-06 | $23.04 | $23.06 | $22.99 | $23.02 | $23.02 | 5,343 |
| 2023-04-05 | $23.03 | $23.05 | $23.01 | $23.01 | $23.01 | 1,318 |
| 2023-04-04 | $24.81 | $24.81 | $23.00 | $23.00 | $23.00 | 487 |
| 2023-04-03 | $22.97 | $23.01 | $22.97 | $22.98 | $22.98 | 9,854 |
| 2023-03-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 28 |
| 2023-03-30 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 600 |
| 2023-03-29 | $22.79 | $22.80 | $22.79 | $22.80 | $22.80 | 228 |
| 2023-03-28 | $22.98 | $22.99 | $22.94 | $22.95 | $22.86 | 3,112 |
| 2023-03-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.88 | 7 |
| 2023-03-24 | $23.05 | $23.07 | $23.03 | $23.03 | $22.95 | 1,609 |
| 2023-03-23 | $22.96 | $23.01 | $22.96 | $23.01 | $22.93 | 175 |
| 2023-03-22 | $22.95 | $22.98 | $22.95 | $22.98 | $22.90 | 152 |
| 2023-03-21 | $22.98 | $22.98 | $22.88 | $22.94 | $22.86 | 2,456 |
| 2023-03-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.90 | 18 |
| 2023-03-17 | $23.03 | $23.04 | $23.00 | $23.00 | $22.92 | 374 |
| 2023-03-16 | $22.95 | $22.97 | $22.93 | $22.93 | $22.85 | 8,084 |
| 2023-03-15 | $22.90 | $22.92 | $22.90 | $22.92 | $22.84 | 483 |
| 2023-03-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.79 | 10 |
| 2023-03-13 | $22.87 | $22.95 | $22.87 | $22.91 | $22.82 | 537 |
| 2023-03-10 | $22.73 | $22.76 | $22.72 | $22.75 | $22.67 | 864 |
| 2023-03-09 | $22.71 | $22.71 | $22.67 | $22.67 | $22.59 | 1,441 |
| 2023-03-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.58 | 493 |
| 2023-03-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.59 | 111 |
| 2023-03-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.64 | 4 |
| 2023-03-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.65 | 383 |
| 2023-03-02 | $22.67 | $22.67 | $22.66 | $22.66 | $22.58 | 383 |
| 2023-03-01 | $22.47 | $22.62 | $22.47 | $22.58 | $22.49 | 1,634 |
| 2023-02-28 | $22.73 | $22.73 | $22.70 | $22.70 | $22.62 | 116 |
| 2023-02-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.63 | 0 |
| 2023-02-24 | $22.44 | $22.64 | $22.44 | $22.64 | $22.56 | 161 |
| 2023-02-23 | $22.76 | $22.76 | $22.73 | $22.74 | $22.61 | 4,379 |
| 2023-02-22 | $22.76 | $23.74 | $22.73 | $23.23 | $23.10 | 2,720 |
| 2023-02-21 | $22.77 | $23.24 | $22.71 | $23.24 | $23.11 | 600 |
| 2023-02-17 | $23.00 | $23.00 | $22.81 | $22.81 | $22.68 | 1,146 |
| 2023-02-16 | $22.80 | $23.00 | $22.80 | $22.82 | $22.69 | 2,314 |
| 2023-02-15 | $22.75 | $22.82 | $22.75 | $22.82 | $22.69 | 180 |
| 2023-02-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.70 | 4 |
| 2023-02-13 | $22.82 | $22.82 | $22.82 | $22.82 | $22.69 | 712 |
| 2023-02-10 | $22.87 | $22.87 | $22.75 | $22.80 | $22.67 | 712 |
| 2023-02-09 | $22.79 | $22.82 | $22.79 | $22.82 | $22.70 | 265 |
| 2023-02-08 | $22.92 | $22.92 | $22.86 | $22.86 | $22.73 | 5,036 |
| 2023-02-07 | $22.80 | $22.87 | $22.80 | $22.87 | $22.74 | 171 |
| 2023-02-06 | $22.91 | $22.91 | $22.85 | $22.85 | $22.72 | 598 |
| 2023-02-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 84 |
| 2023-02-02 | $23.03 | $23.04 | $22.96 | $22.96 | $22.83 | 6,471 |
| 2023-02-01 | $22.86 | $22.99 | $22.86 | $22.92 | $22.79 | 3,221 |
| 2023-01-31 | $22.62 | $22.88 | $22.62 | $22.88 | $22.76 | 193 |
| 2023-01-30 | $22.82 | $22.82 | $22.77 | $22.77 | $22.65 | 4,008 |
| 2023-01-27 | $23.00 | $23.00 | $22.96 | $22.96 | $22.83 | 1,933 |
| 2023-01-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.73 | 2 |
| 2023-01-25 | $22.95 | $23.02 | $22.92 | $22.99 | $22.72 | 3,443 |
| 2023-01-24 | $22.97 | $23.03 | $22.97 | $22.98 | $22.71 | 610 |
| 2023-01-23 | $22.96 | $22.96 | $22.95 | $22.96 | $22.69 | 650,101 |
| 2023-01-20 | $22.93 | $22.99 | $22.93 | $22.99 | $22.99 | 1,586 |
| 2023-01-19 | $22.97 | $23.02 | $22.93 | $22.97 | $22.97 | 1,954 |
| 2023-01-18 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 313 |
| 2023-01-17 | $22.96 | $22.99 | $22.95 | $22.98 | $22.98 | 2,023 |
| 2023-01-13 | $22.95 | $22.99 | $22.93 | $22.99 | $22.99 | 4,449 |
| 2023-01-12 | $22.99 | $23.03 | $22.95 | $22.99 | $22.99 | 2,284 |
| 2023-01-11 | $22.95 | $22.96 | $22.95 | $22.96 | $22.96 | 163 |
| 2023-01-10 | $22.89 | $22.96 | $22.87 | $22.93 | $22.93 | 2,204 |
| 2023-01-09 | $22.89 | $22.89 | $22.88 | $22.88 | $22.88 | 2,433 |
| 2023-01-06 | $22.95 | $22.97 | $22.93 | $22.93 | $22.93 | 1,005 |
| 2023-01-05 | $22.88 | $22.91 | $22.82 | $22.91 | $22.91 | 4,764 |
| 2023-01-04 | $22.92 | $22.92 | $22.89 | $22.89 | $22.89 | 2,051 |
| 2023-01-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 123 |
| 2022-12-30 | $22.87 | $22.87 | $22.85 | $22.85 | $22.85 | 8,589 |
| 2022-12-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2022-12-28 | $22.84 | $22.87 | $22.82 | $22.82 | $22.82 | 4,394 |
| 2022-12-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
| 2022-12-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2022-12-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.87 | 110 |
| 2022-12-21 | $23.00 | $23.00 | $22.96 | $22.96 | $22.89 | 116 |
| 2022-12-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.87 | 50 |
| 2022-12-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.88 | 26 |
| 2022-12-16 | $23.00 | $23.00 | $22.98 | $22.98 | $22.91 | 488 |
| 2022-12-15 | $23.02 | $23.02 | $22.95 | $22.95 | $22.88 | 2,035 |
| 2022-12-14 | $23.08 | $23.08 | $23.00 | $23.00 | $22.93 | 114 |
| 2022-12-13 | $23.06 | $23.06 | $23.01 | $23.01 | $22.93 | 451 |
| 2022-12-12 | $22.92 | $22.97 | $22.92 | $22.97 | $22.90 | 421 |
| 2022-12-09 | $22.97 | $22.97 | $22.94 | $22.94 | $22.87 | 507 |
| 2022-12-08 | $23.02 | $23.02 | $22.94 | $22.95 | $22.88 | 4,151 |
| 2022-12-07 | $23.00 | $23.00 | $22.96 | $22.96 | $22.89 | 1,564 |
| 2022-12-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.87 | 342 |
| 2022-12-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.88 | 1,216 |
| 2022-12-02 | $23.02 | $23.04 | $22.99 | $23.00 | $22.93 | 794 |
| 2022-12-01 | $23.03 | $23.04 | $22.99 | $22.99 | $22.92 | 3,145 |
| 2022-11-30 | $22.91 | $22.96 | $22.91 | $22.96 | $22.89 | 904 |
| 2022-11-29 | $22.94 | $22.94 | $22.90 | $22.90 | $22.83 | 1,231 |
| 2022-11-28 | $22.86 | $22.86 | $22.84 | $22.84 | $22.77 | 6,541 |
| 2022-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 1,718 |
| 2022-11-23 | $23.03 | $23.03 | $22.94 | $23.00 | $22.85 | 1,718 |
| 2022-11-22 | $23.01 | $23.01 | $22.97 | $22.97 | $22.82 | 1,348 |
| 2022-11-21 | $22.91 | $22.98 | $22.90 | $22.94 | $22.79 | 5,246 |
| 2022-11-18 | $22.99 | $23.01 | $22.91 | $22.95 | $22.80 | 9,054 |
| 2022-11-17 | $22.91 | $22.97 | $22.91 | $22.94 | $22.79 | 3,081 |
| 2022-11-16 | $22.91 | $22.99 | $22.91 | $22.96 | $22.81 | 5,596 |
| 2022-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 1,471 |
| 2022-11-14 | $22.91 | $22.98 | $22.90 | $22.94 | $22.79 | 3,757 |
| 2022-11-11 | $22.95 | $23.00 | $22.91 | $22.96 | $22.81 | 3,402 |
| 2022-11-10 | $22.91 | $22.97 | $22.91 | $22.95 | $22.80 | 4,268 |
| 2022-11-09 | $22.86 | $22.86 | $22.81 | $22.81 | $22.66 | 3,744 |
| 2022-11-08 | $22.87 | $22.88 | $22.83 | $22.83 | $22.69 | 4,690 |
| 2022-11-07 | $22.85 | $22.85 | $22.81 | $22.81 | $22.66 | 5,381 |
| 2022-11-04 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 1,063 |
| 2022-11-03 | $22.82 | $22.82 | $22.78 | $22.78 | $22.78 | 27,391 |
| 2022-11-02 | $22.80 | $22.92 | $22.80 | $22.81 | $22.81 | 4,726 |
| 2022-11-01 | $22.88 | $22.90 | $22.86 | $22.86 | $22.86 | 6,051 |
| 2022-10-31 | $22.84 | $22.89 | $22.84 | $22.85 | $22.85 | 10,948 |
| 2022-10-28 | $22.91 | $22.95 | $22.91 | $22.91 | $22.91 | 12,509 |
| 2022-10-27 | $22.83 | $22.85 | $22.79 | $22.79 | $22.79 | 8,701 |
| 2022-10-26 | $22.94 | $22.95 | $22.90 | $22.90 | $22.85 | 5,483 |
| 2022-10-25 | $22.92 | $22.92 | $22.90 | $22.90 | $22.84 | 1,532 |
| 2022-10-24 | $22.91 | $22.91 | $22.87 | $22.88 | $22.83 | 3,661 |
| 2022-10-21 | $22.86 | $22.89 | $22.84 | $22.84 | $22.79 | 2,673 |
| 2022-10-20 | $22.85 | $22.85 | $22.81 | $22.82 | $22.77 | 1,808 |
| 2022-10-19 | $22.81 | $22.86 | $22.81 | $22.84 | $22.79 | 3,382 |
| 2022-10-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.82 | 519 |
| 2022-10-17 | $22.89 | $22.89 | $22.85 | $22.85 | $22.80 | 1,219 |
| 2022-10-14 | $22.85 | $22.86 | $22.82 | $22.82 | $22.77 | 2,069 |
| 2022-10-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.80 | 229 |
| 2022-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 116 |
| 2022-10-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 158 |
| 2022-10-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 39 |
| 2022-10-07 | $22.88 | $22.88 | $22.82 | $22.86 | $22.86 | 2,274 |
| 2022-10-06 | $22.94 | $22.94 | $22.90 | $22.90 | $22.90 | 1,637 |
| 2022-10-05 | $22.88 | $22.91 | $22.88 | $22.91 | $22.91 | 1,228 |
| 2022-10-04 | $22.88 | $22.91 | $22.86 | $22.91 | $22.91 | 2,165 |
| 2022-10-03 | $22.84 | $22.88 | $22.82 | $22.88 | $22.88 | 7,353 |
| 2022-09-30 | $22.80 | $22.85 | $22.80 | $22.85 | $22.85 | 1,757 |
| 2022-09-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 10 |
| 2022-09-28 | $22.80 | $22.85 | $22.77 | $22.85 | $22.85 | 7,432 |
| 2022-09-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.84 | 201 |
| 2022-09-26 | $22.95 | $22.95 | $22.92 | $22.92 | $22.87 | 716 |
| 2022-09-23 | $22.94 | $22.97 | $22.90 | $22.93 | $22.88 | 5,223 |
| 2022-09-22 | $22.91 | $22.91 | $22.86 | $22.90 | $22.85 | 11,182 |
| 2022-09-21 | $23.03 | $23.03 | $22.93 | $23.00 | $22.94 | 5,460 |
| 2022-09-20 | $23.02 | $23.02 | $23.02 | $23.02 | $22.96 | 6 |
| 2022-09-19 | $23.06 | $23.06 | $23.04 | $23.04 | $22.98 | 310 |
| 2022-09-16 | $23.07 | $23.07 | $23.01 | $23.04 | $22.99 | 729 |
| 2022-09-15 | $23.10 | $23.10 | $23.05 | $23.05 | $23.00 | 251 |
| 2022-09-14 | $23.09 | $23.09 | $23.08 | $23.08 | $23.03 | 676 |
| 2022-09-13 | $23.16 | $23.16 | $23.09 | $23.09 | $23.04 | 605 |
| 2022-09-12 | $23.26 | $23.26 | $23.21 | $23.21 | $23.15 | 1,928 |
| 2022-09-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 50 |
| 2022-09-08 | $23.19 | $23.19 | $23.17 | $23.17 | $23.17 | 270 |
| 2022-09-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 29 |
| 2022-09-06 | $23.13 | $23.15 | $23.12 | $23.15 | $23.15 | 2,787 |
| 2022-09-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 89 |
| 2022-09-01 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 170 |
| 2022-08-31 | $23.22 | $23.22 | $23.18 | $23.18 | $23.18 | 210 |
| 2022-08-30 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 609 |
| 2022-08-29 | $23.24 | $23.27 | $23.21 | $23.27 | $23.27 | 2,871 |
| 2022-08-26 | $23.29 | $23.30 | $23.29 | $23.30 | $23.25 | 565 |
| 2022-08-25 | $23.34 | $23.34 | $23.33 | $23.33 | $23.29 | 2,330 |
| 2022-08-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.33 | 257 |
| 2022-08-23 | $23.39 | $23.39 | $23.36 | $23.36 | $23.32 | 257 |
| 2022-08-22 | $23.39 | $23.39 | $23.38 | $23.38 | $23.34 | 2,663 |
| 2022-08-19 | $23.47 | $23.49 | $23.45 | $23.45 | $23.41 | 1,020 |
| 2022-08-18 | $23.47 | $23.48 | $23.47 | $23.48 | $23.44 | 257 |
| 2022-08-17 | $23.74 | $23.74 | $23.47 | $23.47 | $23.42 | 1,500 |
| 2022-08-16 | $23.50 | $23.50 | $23.47 | $23.50 | $23.46 | 236 |
| 2022-08-15 | $23.50 | $23.50 | $23.49 | $23.49 | $23.45 | 2,200 |
| 2022-08-12 | $23.45 | $23.47 | $23.41 | $23.47 | $23.43 | 8,286 |
| 2022-08-11 | $23.47 | $23.47 | $23.41 | $23.41 | $23.37 | 2,250 |
| 2022-08-10 | $23.46 | $23.46 | $23.39 | $23.40 | $23.36 | 9,474 |
| 2022-08-09 | $23.39 | $23.40 | $23.33 | $23.38 | $23.33 | 4,603 |
| 2022-08-08 | $23.39 | $23.42 | $23.39 | $23.42 | $23.38 | 193 |
| 2022-08-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.39 | 81 |
| 2022-08-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.39 | 278 |
| 2022-08-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.40 | 51 |
| 2022-08-02 | $23.43 | $23.44 | $23.43 | $23.44 | $23.40 | 355 |
| 2022-08-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 469 |
| 2022-07-29 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 2,102 |
| 2022-07-28 | $23.46 | $23.46 | $23.42 | $23.46 | $23.46 | 2,016 |
| 2022-07-27 | $23.40 | $23.42 | $23.40 | $23.42 | $23.42 | 402 |
| 2022-07-26 | $23.41 | $23.41 | $23.37 | $23.40 | $23.39 | 705 |
| 2022-07-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.38 | 744 |
| 2022-07-22 | $23.38 | $23.41 | $23.38 | $23.41 | $23.40 | 2,442 |
| 2022-07-21 | $23.41 | $23.41 | $23.37 | $23.39 | $23.38 | 925 |
| 2022-07-20 | $23.36 | $23.39 | $23.34 | $23.37 | $23.35 | 2,022 |
| 2022-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.34 | 27 |
| 2022-07-18 | $23.39 | $23.39 | $23.34 | $23.35 | $23.34 | 9,253 |
| 2022-07-15 | $23.29 | $23.31 | $23.29 | $23.29 | $23.27 | 3,540 |
| 2022-07-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.32 | 114 |
| 2022-07-13 | $23.37 | $23.38 | $23.36 | $23.36 | $23.35 | 242 |
| 2022-07-12 | $23.37 | $23.37 | $23.37 | $23.37 | $23.36 | 96 |
| 2022-07-11 | $23.40 | $23.40 | $23.38 | $23.38 | $23.37 | 451 |
| 2022-07-08 | $23.39 | $23.40 | $23.36 | $23.36 | $23.34 | 5,544 |
| 2022-07-07 | $23.38 | $23.40 | $23.38 | $23.40 | $23.39 | 3,143 |
| 2022-07-06 | $23.36 | $23.37 | $23.36 | $23.37 | $23.36 | 1,864 |
| 2022-07-05 | $23.39 | $23.40 | $23.39 | $23.39 | $23.38 | 1,577 |
| 2022-07-01 | $23.41 | $23.41 | $23.37 | $23.39 | $23.38 | 13,564 |
| 2022-06-30 | $23.41 | $23.41 | $23.39 | $23.39 | $23.38 | 771 |
| 2022-06-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.34 | 2 |
| 2022-06-28 | $23.40 | $23.41 | $23.37 | $23.39 | $23.38 | 1,953 |
| 2022-06-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.36 | 3 |
| 2022-06-24 | $23.37 | $23.39 | $23.37 | $23.39 | $23.36 | 2,467 |
| 2022-06-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.37 | 9 |
| 2022-06-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.36 | 9 |
| 2022-06-21 | $23.40 | $23.40 | $23.36 | $23.36 | $23.33 | 116 |
| 2022-06-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.31 | 48 |
| 2022-06-16 | $23.32 | $23.38 | $23.32 | $23.38 | $23.35 | 4,222 |
| 2022-06-15 | $23.32 | $23.36 | $23.30 | $23.36 | $23.33 | 7,306 |
| 2022-06-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.29 | 4 |
| 2022-06-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 6 |
| 2022-06-10 | $23.56 | $23.56 | $23.52 | $23.53 | $23.50 | 919 |
| 2022-06-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.67 | 10 |
| 2022-06-08 | $23.73 | $23.75 | $23.71 | $23.73 | $23.71 | 2,044 |
| 2022-06-07 | $23.72 | $23.76 | $23.72 | $23.75 | $23.72 | 2,876 |
| 2022-06-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.71 | 4 |
| 2022-06-03 | $23.83 | $23.83 | $23.79 | $23.79 | $23.76 | 693 |
| 2022-06-02 | $23.81 | $23.81 | $23.78 | $23.78 | $23.75 | 602 |
| 2022-06-01 | $23.76 | $23.80 | $23.74 | $23.80 | $23.77 | 658 |
| 2022-05-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.83 | 101 |
| 2022-05-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.87 | 754 |
| 2022-05-26 | $23.82 | $23.85 | $23.80 | $23.85 | $23.83 | 698 |
| 2022-05-25 | $23.89 | $23.89 | $23.80 | $23.85 | $23.81 | 538 |
| 2022-05-24 | $23.79 | $23.87 | $23.79 | $23.83 | $23.79 | 5,401 |
| 2022-05-23 | $23.69 | $23.72 | $23.69 | $23.72 | $23.67 | 352 |
| 2022-05-20 | $23.71 | $23.80 | $23.71 | $23.76 | $23.71 | 1,070 |
| 2022-05-19 | $23.70 | $23.74 | $23.70 | $23.74 | $23.70 | 522 |
| 2022-05-18 | $23.70 | $23.76 | $23.70 | $23.75 | $23.70 | 914 |
| 2022-05-17 | $23.68 | $23.71 | $23.68 | $23.71 | $23.66 | 795 |
| 2022-05-16 | $23.74 | $23.83 | $23.74 | $23.78 | $23.74 | 5,596 |
| 2022-05-13 | $23.68 | $23.73 | $23.68 | $23.73 | $23.69 | 150 |
| 2022-05-12 | $23.73 | $23.77 | $23.71 | $23.76 | $23.72 | 613 |
| 2022-05-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.73 | 95 |
| 2022-05-10 | $23.81 | $23.81 | $23.77 | $23.77 | $23.72 | 326 |
| 2022-05-09 | $23.74 | $23.80 | $23.74 | $23.80 | $23.76 | 463 |
| 2022-05-06 | $23.80 | $23.80 | $23.70 | $23.72 | $23.68 | 1,700 |
| 2022-05-05 | $23.86 | $23.86 | $23.76 | $23.81 | $23.77 | 990 |
| 2022-05-04 | $23.79 | $23.84 | $23.70 | $23.84 | $23.79 | 1,827 |
| 2022-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 95 |
| 2022-05-02 | $23.73 | $23.78 | $23.73 | $23.78 | $23.73 | 268 |
| 2022-04-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.87 | 70 |
| 2022-04-28 | $23.92 | $23.92 | $23.85 | $23.89 | $23.84 | 828 |
| 2022-04-27 | $23.99 | $23.99 | $23.94 | $23.94 | $23.90 | 1,002 |
| 2022-04-26 | $24.04 | $24.04 | $24.00 | $24.04 | $23.99 | 3,059 |
| 2022-04-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.93 | 7 |
| 2022-04-22 | $23.97 | $23.99 | $23.97 | $23.99 | $23.93 | 927 |
| 2022-04-21 | $23.81 | $24.10 | $23.81 | $24.01 | $23.96 | 43,148 |
| 2022-04-20 | $24.04 | $24.09 | $24.04 | $24.05 | $24.00 | 4,138 |
| 2022-04-19 | $24.04 | $24.05 | $24.00 | $24.00 | $23.95 | 4,186 |
| 2022-04-18 | $24.05 | $24.06 | $24.05 | $24.06 | $24.01 | 5,112 |
| 2022-04-14 | $24.13 | $24.15 | $24.13 | $24.13 | $24.08 | 3,132 |
| 2022-04-13 | $24.21 | $24.23 | $24.17 | $24.17 | $24.12 | 6,467 |
| 2022-04-12 | $24.18 | $24.19 | $24.16 | $24.16 | $24.10 | 2,882 |
| 2022-04-11 | $24.13 | $24.13 | $24.13 | $24.13 | $24.07 | 939 |
| 2022-04-08 | $24.23 | $24.23 | $24.19 | $24.19 | $24.13 | 802 |
| 2022-04-07 | $24.25 | $24.25 | $24.19 | $24.21 | $24.16 | 4,386 |
| 2022-04-06 | $24.23 | $24.29 | $24.22 | $24.25 | $24.20 | 279,223 |
| 2022-04-05 | $24.34 | $24.34 | $24.30 | $24.30 | $24.25 | 1,005 |
| 2022-04-04 | $24.36 | $24.39 | $24.34 | $24.37 | $24.31 | 4,100 |
| 2022-04-01 | $24.39 | $24.39 | $24.36 | $24.36 | $24.31 | 276 |
| 2022-03-31 | $24.53 | $24.53 | $24.48 | $24.49 | $24.44 | 663 |
| 2022-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.45 | 58 |
| 2022-03-29 | $24.45 | $24.47 | $24.44 | $24.45 | $24.39 | 11,159 |
| 2022-03-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.31 | 22 |
| 2022-03-25 | $24.38 | $24.38 | $24.36 | $24.36 | $24.30 | 479 |
| 2022-03-24 | $24.43 | $24.43 | $24.41 | $24.41 | $24.35 | 1,132 |
| 2022-03-23 | $24.49 | $24.49 | $24.47 | $24.47 | $24.41 | 203 |
| 2022-03-22 | $24.37 | $24.39 | $24.37 | $24.39 | $24.33 | 278 |
| 2022-03-21 | $24.42 | $24.42 | $24.40 | $24.40 | $24.34 | 470 |
| 2022-03-18 | $24.61 | $24.61 | $24.50 | $24.50 | $24.44 | 853 |
| 2022-03-17 | $26.40 | $26.40 | $24.32 | $24.46 | $24.40 | 1,870 |
| 2022-03-16 | $24.44 | $24.44 | $24.42 | $24.42 | $24.35 | 241 |
| 2022-03-15 | $24.42 | $24.42 | $24.38 | $24.38 | $24.32 | 1,113 |
| 2022-03-14 | $24.45 | $24.45 | $24.38 | $24.38 | $24.32 | 1,160 |
| 2022-03-11 | $24.54 | $24.54 | $24.52 | $24.52 | $24.45 | 322 |
| 2022-03-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.50 | 6 |
| 2022-03-09 | $24.58 | $24.58 | $24.56 | $24.56 | $24.50 | 250 |
| 2022-03-08 | $24.65 | $24.65 | $24.59 | $24.61 | $24.55 | 4,040 |
| 2022-03-07 | $24.83 | $24.83 | $24.76 | $24.76 | $24.70 | 1,040 |
| 2022-03-04 | $24.92 | $24.92 | $24.89 | $24.89 | $24.83 | 2,100 |
| 2022-03-03 | $24.91 | $24.91 | $24.89 | $24.89 | $24.82 | 6,800 |
| 2022-03-02 | $24.90 | $24.91 | $24.83 | $24.83 | $24.76 | 11,846 |
| 2022-03-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.92 | 4 |
| 2022-02-28 | $24.92 | $24.95 | $24.92 | $24.93 | $24.86 | 3,943 |
| 2022-02-25 | $26.73 | $26.73 | $24.74 | $24.75 | $24.68 | 13,071 |
| 2022-02-24 | $24.77 | $24.78 | $24.75 | $24.75 | $24.69 | 2,222 |
| 2022-02-23 | $24.81 | $24.81 | $24.77 | $24.77 | $24.70 | 1,524 |
| 2022-02-22 | $24.88 | $24.88 | $24.84 | $24.84 | $24.77 | 3,253 |
| 2022-02-18 | $24.90 | $24.94 | $24.90 | $24.92 | $24.86 | 600 |
| 2022-02-17 | $24.96 | $24.97 | $24.92 | $24.92 | $24.86 | 202,046 |
| 2022-02-16 | $24.91 | $24.94 | $24.91 | $24.92 | $24.86 | 202,102 |
| 2022-02-15 | $24.92 | $24.93 | $24.88 | $24.88 | $24.81 | 203,000 |
| 2022-02-14 | $24.92 | $24.94 | $24.90 | $24.90 | $24.83 | 201,412 |
| 2022-02-11 | $24.94 | $25.00 | $24.91 | $24.97 | $24.90 | 202,041 |
| 2022-02-10 | $25.12 | $25.12 | $24.91 | $24.91 | $24.84 | 77,273 |
Build Bond Innovation ETF (BFIX) News Headlines
Recent Build Bond Innovation ETF (BFIX) News
Similar Companies to Build Bond Innovation ETF (BFIX) 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 | -- | -- | -- |