BlackRock Future Innovators ETF (BFTR) Exchange: NYSE ARCA
Data as of May 8, 2024
$23.90 ($0.00) 0.00%
BlackRock Future Innovators ETF - Daily Information
Click for more stock information on BlackRock Future Innovators ETF.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $23.90 |
| Previous Close | $23.90 |
| High | $23.90 |
| Low | $23.90 |
| Adjusted Open | $23.90 |
| Previous Adjusted Close | $23.90 |
| Adjusted High | $23.90 |
| Adjusted Low | $23.90 |
About BlackRock Future Innovators ETF (BFTR)
BlackRock Future Innovators ETF
Invest in BlackRock Future Innovators ETF (BFTR)
Historical Stock Data for BlackRock Future Innovators ETF (BFTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-10-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-10-30 | $23.79 | $23.90 | $23.79 | $23.90 | $23.90 | 2,337 |
| 2023-10-27 | $23.82 | $23.89 | $23.82 | $23.89 | $23.89 | 413 |
| 2023-10-26 | $23.83 | $23.92 | $23.83 | $23.88 | $23.88 | 1,113 |
| 2023-10-25 | $24.30 | $24.30 | $23.88 | $23.88 | $23.88 | 638 |
| 2023-10-24 | $24.94 | $24.94 | $24.85 | $24.85 | $24.85 | 370 |
| 2023-10-23 | $24.54 | $24.65 | $24.54 | $24.59 | $24.59 | 889 |
| 2023-10-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 24 |
| 2023-10-19 | $25.18 | $25.18 | $25.11 | $25.13 | $25.13 | 642 |
| 2023-10-18 | $25.91 | $25.97 | $25.55 | $25.57 | $25.57 | 821 |
| 2023-10-17 | $26.42 | $26.42 | $26.26 | $26.26 | $26.26 | 822 |
| 2023-10-16 | $26.04 | $26.09 | $26.01 | $26.09 | $26.09 | 1,234 |
| 2023-10-13 | $25.88 | $25.88 | $25.53 | $25.59 | $25.59 | 1,458 |
| 2023-10-12 | $26.47 | $26.47 | $26.04 | $26.08 | $26.08 | 422 |
| 2023-10-11 | $26.57 | $26.60 | $26.52 | $26.60 | $26.60 | 694 |
| 2023-10-10 | $26.77 | $26.77 | $26.62 | $26.62 | $26.62 | 248 |
| 2023-10-09 | $25.91 | $26.24 | $25.91 | $26.24 | $26.24 | 1,090 |
| 2023-10-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 4 |
| 2023-10-05 | $25.73 | $25.73 | $25.44 | $25.59 | $25.59 | 838 |
| 2023-10-04 | $25.59 | $25.71 | $25.59 | $25.71 | $25.71 | 238 |
| 2023-10-03 | $25.99 | $26.05 | $25.46 | $25.46 | $25.46 | 2,528 |
| 2023-10-02 | $26.23 | $26.33 | $26.05 | $26.10 | $26.10 | 1,607 |
| 2023-09-29 | $26.63 | $26.63 | $26.32 | $26.32 | $26.32 | 1,067 |
| 2023-09-28 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 89 |
| 2023-09-27 | $25.79 | $25.81 | $25.75 | $25.75 | $25.75 | 432 |
| 2023-09-26 | $25.65 | $25.65 | $25.53 | $25.53 | $25.53 | 678 |
| 2023-09-25 | $25.90 | $25.97 | $25.90 | $25.97 | $25.97 | 2,150 |
| 2023-09-22 | $26.00 | $26.00 | $25.95 | $25.95 | $25.95 | 232 |
| 2023-09-21 | $26.12 | $26.12 | $25.94 | $25.94 | $25.94 | 464 |
| 2023-09-20 | $27.01 | $27.01 | $26.71 | $26.71 | $26.71 | 386 |
| 2023-09-19 | $26.92 | $26.92 | $26.88 | $26.89 | $26.89 | 1,311 |
| 2023-09-18 | $27.14 | $27.27 | $27.08 | $27.08 | $27.08 | 1,415 |
| 2023-09-15 | $27.32 | $27.33 | $27.15 | $27.20 | $27.20 | 7,824 |
| 2023-09-14 | $27.70 | $27.71 | $27.70 | $27.71 | $27.71 | 971 |
| 2023-09-13 | $27.45 | $27.48 | $27.45 | $27.46 | $27.46 | 2,047 |
| 2023-09-12 | $27.77 | $27.77 | $27.54 | $27.58 | $27.58 | 445 |
| 2023-09-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 129 |
| 2023-09-08 | $27.96 | $28.02 | $27.76 | $27.76 | $27.76 | 2,053 |
| 2023-09-07 | $28.01 | $28.17 | $28.01 | $28.11 | $28.11 | 6,032 |
| 2023-09-06 | $28.45 | $28.45 | $28.34 | $28.36 | $28.36 | 1,276 |
| 2023-09-05 | $28.60 | $28.60 | $28.51 | $28.51 | $28.51 | 2,364 |
| 2023-09-01 | $28.81 | $28.85 | $28.81 | $28.85 | $28.85 | 184 |
| 2023-08-31 | $28.69 | $28.69 | $28.64 | $28.64 | $28.64 | 252 |
| 2023-08-30 | $28.49 | $28.56 | $28.30 | $28.53 | $28.53 | 3,122 |
| 2023-08-29 | $28.03 | $28.34 | $28.03 | $28.32 | $28.32 | 1,371 |
| 2023-08-28 | $27.81 | $27.81 | $27.65 | $27.66 | $27.66 | 1,184 |
| 2023-08-25 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 16 |
| 2023-08-24 | $27.70 | $27.70 | $27.39 | $27.39 | $27.39 | 1,198 |
| 2023-08-23 | $27.83 | $28.01 | $27.82 | $27.98 | $27.98 | 2,050 |
| 2023-08-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 124 |
| 2023-08-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 101 |
| 2023-08-18 | $27.03 | $27.27 | $27.03 | $27.27 | $27.27 | 293 |
| 2023-08-17 | $27.47 | $27.47 | $27.12 | $27.15 | $27.15 | 265 |
| 2023-08-16 | $27.93 | $27.93 | $27.77 | $27.77 | $27.77 | 982 |
| 2023-08-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 22 |
| 2023-08-14 | $28.34 | $28.46 | $28.32 | $28.45 | $28.45 | 3,316 |
| 2023-08-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 9 |
| 2023-08-10 | $28.63 | $28.63 | $28.41 | $28.41 | $28.41 | 1,094 |
| 2023-08-09 | $28.45 | $28.64 | $28.43 | $28.43 | $28.43 | 1,081 |
| 2023-08-08 | $28.47 | $28.47 | $28.18 | $28.42 | $28.42 | 2,676 |
| 2023-08-07 | $29.10 | $29.10 | $28.89 | $28.92 | $28.92 | 2,567 |
| 2023-08-04 | $28.82 | $28.82 | $28.77 | $28.77 | $28.77 | 408 |
| 2023-08-03 | $28.83 | $29.03 | $28.83 | $28.94 | $28.94 | 6,405 |
| 2023-08-02 | $29.00 | $29.05 | $29.00 | $29.02 | $29.02 | 3,017 |
| 2023-08-01 | $29.39 | $29.73 | $29.39 | $29.73 | $29.73 | 963 |
| 2023-07-31 | $29.95 | $29.97 | $29.88 | $29.88 | $29.88 | 2,957 |
| 2023-07-28 | $29.59 | $29.65 | $29.59 | $29.65 | $29.65 | 894 |
| 2023-07-27 | $29.76 | $29.76 | $29.13 | $29.13 | $29.13 | 1,203 |
| 2023-07-26 | $29.45 | $29.45 | $29.35 | $29.35 | $29.35 | 2,024 |
| 2023-07-25 | $29.41 | $29.45 | $29.38 | $29.38 | $29.38 | 915 |
| 2023-07-24 | $29.35 | $29.35 | $29.22 | $29.22 | $29.22 | 2,707 |
| 2023-07-21 | $29.44 | $29.51 | $29.33 | $29.46 | $29.46 | 5,043 |
| 2023-07-20 | $29.72 | $29.72 | $29.39 | $29.40 | $29.40 | 2,344 |
| 2023-07-19 | $30.39 | $30.39 | $30.04 | $30.09 | $30.09 | 3,357 |
| 2023-07-18 | $30.10 | $30.10 | $29.98 | $30.10 | $30.10 | 1,886 |
| 2023-07-17 | $29.73 | $29.93 | $29.73 | $29.93 | $29.93 | 617 |
| 2023-07-14 | $29.87 | $29.87 | $29.47 | $29.47 | $29.47 | 1,412 |
| 2023-07-13 | $29.70 | $29.78 | $29.70 | $29.78 | $29.78 | 437 |
| 2023-07-12 | $29.37 | $29.37 | $29.28 | $29.32 | $29.32 | 1,418 |
| 2023-07-11 | $28.70 | $28.89 | $28.70 | $28.89 | $28.89 | 280 |
| 2023-07-10 | $28.22 | $28.54 | $28.22 | $28.54 | $28.54 | 1,690 |
| 2023-07-07 | $28.01 | $28.09 | $27.91 | $27.91 | $27.91 | 893 |
| 2023-07-06 | $27.66 | $27.73 | $27.46 | $27.73 | $27.73 | 1,744 |
| 2023-07-05 | $28.26 | $28.29 | $28.00 | $28.11 | $28.11 | 5,638 |
| 2023-07-03 | $28.44 | $28.46 | $28.34 | $28.42 | $28.42 | 3,688 |
| 2023-06-30 | $28.53 | $28.67 | $28.53 | $28.59 | $28.59 | 24,916 |
| 2023-06-29 | $28.12 | $28.24 | $28.12 | $28.24 | $28.24 | 249 |
| 2023-06-28 | $27.73 | $28.10 | $27.73 | $28.10 | $28.10 | 637 |
| 2023-06-27 | $27.88 | $28.02 | $27.88 | $27.96 | $27.96 | 1,129 |
| 2023-06-26 | $27.45 | $27.50 | $27.45 | $27.50 | $27.50 | 540 |
| 2023-06-23 | $27.40 | $27.45 | $27.40 | $27.41 | $27.41 | 806 |
| 2023-06-22 | $27.21 | $27.75 | $27.21 | $27.75 | $27.75 | 881 |
| 2023-06-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 8 |
| 2023-06-20 | $27.90 | $28.10 | $27.88 | $28.10 | $28.10 | 1,044 |
| 2023-06-16 | $28.51 | $28.51 | $28.30 | $28.30 | $28.30 | 1,812 |
| 2023-06-15 | $28.40 | $28.56 | $28.40 | $28.56 | $28.56 | 145 |
| 2023-06-14 | $28.53 | $28.53 | $28.10 | $28.32 | $28.32 | 670 |
| 2023-06-13 | $28.26 | $28.52 | $28.26 | $28.52 | $28.52 | 2,186 |
| 2023-06-12 | $28.09 | $28.18 | $28.09 | $28.18 | $28.18 | 316 |
| 2023-06-09 | $27.95 | $27.96 | $27.71 | $27.74 | $27.74 | 2,068 |
| 2023-06-08 | $27.73 | $27.75 | $27.61 | $27.75 | $27.75 | 692 |
| 2023-06-07 | $27.91 | $27.91 | $27.66 | $27.66 | $27.66 | 834 |
| 2023-06-06 | $28.02 | $28.02 | $27.98 | $27.98 | $27.98 | 502 |
| 2023-06-05 | $27.20 | $27.42 | $27.15 | $27.42 | $27.42 | 724 |
| 2023-06-02 | $27.48 | $27.52 | $27.48 | $27.52 | $27.52 | 345 |
| 2023-06-01 | $26.70 | $26.93 | $26.70 | $26.89 | $26.89 | 1,820 |
| 2023-05-31 | $26.32 | $26.56 | $26.32 | $26.49 | $26.49 | 363 |
| 2023-05-30 | $26.69 | $26.76 | $26.69 | $26.73 | $26.73 | 776 |
| 2023-05-26 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 13 |
| 2023-05-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 52 |
| 2023-05-24 | $26.18 | $26.18 | $25.87 | $26.00 | $26.00 | 1,232 |
| 2023-05-23 | $26.31 | $26.31 | $26.28 | $26.28 | $26.28 | 454 |
| 2023-05-22 | $26.56 | $26.82 | $26.56 | $26.82 | $26.82 | 171 |
| 2023-05-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 54 |
| 2023-05-18 | $26.39 | $26.47 | $26.23 | $26.47 | $26.47 | 530 |
| 2023-05-17 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 44 |
| 2023-05-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 143 |
| 2023-05-15 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 36 |
| 2023-05-12 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 257 |
| 2023-05-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 50 |
| 2023-05-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 190 |
| 2023-05-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 190 |
| 2023-05-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 45 |
| 2023-05-05 | $25.87 | $25.89 | $25.87 | $25.87 | $25.87 | 530 |
| 2023-05-04 | $25.86 | $25.86 | $25.59 | $25.61 | $25.61 | 1,086 |
| 2023-05-03 | $26.09 | $26.21 | $25.97 | $25.97 | $25.97 | 547 |
| 2023-05-02 | $25.88 | $25.99 | $25.88 | $25.99 | $25.99 | 751 |
| 2023-05-01 | $26.56 | $26.58 | $26.42 | $26.46 | $26.46 | 1,334 |
| 2023-04-28 | $26.27 | $26.42 | $26.27 | $26.42 | $26.42 | 697 |
| 2023-04-27 | $25.77 | $26.07 | $25.74 | $26.07 | $26.07 | 811 |
| 2023-04-26 | $26.01 | $26.01 | $25.90 | $25.90 | $25.90 | 752 |
| 2023-04-25 | $26.21 | $26.21 | $26.00 | $26.00 | $26.00 | 535 |
| 2023-04-24 | $26.69 | $26.86 | $26.69 | $26.86 | $26.86 | 145 |
| 2023-04-21 | $26.87 | $26.97 | $26.86 | $26.97 | $26.97 | 1,100 |
| 2023-04-20 | $26.65 | $26.74 | $26.65 | $26.74 | $26.74 | 395 |
| 2023-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 170 |
| 2023-04-18 | $27.00 | $27.01 | $26.87 | $26.99 | $26.99 | 892 |
| 2023-04-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 66 |
| 2023-04-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 129 |
| 2023-04-13 | $26.93 | $26.96 | $26.93 | $26.96 | $26.96 | 297 |
| 2023-04-12 | $26.87 | $26.92 | $26.60 | $26.60 | $26.60 | 383 |
| 2023-04-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 2 |
| 2023-04-10 | $26.36 | $26.44 | $26.30 | $26.44 | $26.44 | 1,552 |
| 2023-04-06 | $25.87 | $26.23 | $25.87 | $26.23 | $26.23 | 2,140 |
| 2023-04-05 | $26.05 | $26.14 | $25.93 | $26.14 | $26.14 | 1,046 |
| 2023-04-04 | $26.87 | $26.87 | $26.82 | $26.83 | $26.83 | 1,959 |
| 2023-04-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 64 |
| 2023-03-31 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 226 |
| 2023-03-30 | $26.67 | $26.74 | $26.65 | $26.74 | $26.74 | 7,392 |
| 2023-03-29 | $26.45 | $26.55 | $26.44 | $26.55 | $26.55 | 996 |
| 2023-03-28 | $26.00 | $26.07 | $26.00 | $26.07 | $26.07 | 216 |
| 2023-03-27 | $26.21 | $26.24 | $26.21 | $26.24 | $26.24 | 126 |
| 2023-03-24 | $25.85 | $25.97 | $25.85 | $25.97 | $25.97 | 239 |
| 2023-03-23 | $25.93 | $26.17 | $25.93 | $26.17 | $26.17 | 223 |
| 2023-03-22 | $26.53 | $26.55 | $26.08 | $26.08 | $26.08 | 765 |
| 2023-03-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 3 |
| 2023-03-20 | $25.89 | $25.94 | $25.89 | $25.94 | $25.94 | 379 |
| 2023-03-17 | $25.66 | $25.80 | $25.66 | $25.72 | $25.72 | 752 |
| 2023-03-16 | $26.14 | $26.20 | $26.14 | $26.20 | $26.20 | 209 |
| 2023-03-15 | $25.47 | $25.72 | $25.46 | $25.72 | $25.72 | 955 |
| 2023-03-14 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 556 |
| 2023-03-13 | $25.48 | $26.02 | $25.48 | $25.79 | $25.79 | 1,653 |
| 2023-03-10 | $26.23 | $26.23 | $25.72 | $25.72 | $25.72 | 907 |
| 2023-03-09 | $27.27 | $27.27 | $26.74 | $26.74 | $26.74 | 894 |
| 2023-03-08 | $27.22 | $27.39 | $27.21 | $27.39 | $27.39 | 1,825 |
| 2023-03-07 | $27.42 | $27.42 | $27.36 | $27.36 | $27.36 | 585 |
| 2023-03-06 | $28.03 | $28.03 | $27.76 | $27.76 | $27.76 | 671 |
| 2023-03-03 | $27.90 | $27.93 | $27.89 | $27.93 | $27.93 | 620 |
| 2023-03-02 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 22 |
| 2023-03-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 149 |
| 2023-02-28 | $26.90 | $26.90 | $26.79 | $26.79 | $26.79 | 1,124 |
| 2023-02-27 | $26.82 | $26.82 | $26.73 | $26.74 | $26.74 | 291 |
| 2023-02-24 | $26.63 | $26.70 | $26.63 | $26.67 | $26.67 | 277 |
| 2023-02-23 | $27.19 | $27.35 | $27.19 | $27.35 | $27.35 | 713 |
| 2023-02-22 | $27.12 | $27.17 | $27.10 | $27.17 | $27.17 | 462 |
| 2023-02-21 | $27.34 | $27.34 | $27.04 | $27.04 | $27.04 | 1,353 |
| 2023-02-17 | $27.83 | $27.83 | $27.56 | $27.77 | $27.77 | 834 |
| 2023-02-16 | $28.22 | $28.22 | $28.04 | $28.04 | $28.04 | 445 |
| 2023-02-15 | $28.22 | $28.54 | $28.22 | $28.53 | $28.53 | 1,670 |
| 2023-02-14 | $27.90 | $27.91 | $27.89 | $27.91 | $27.91 | 409 |
| 2023-02-13 | $27.39 | $27.48 | $27.27 | $27.48 | $27.48 | 1,320 |
| 2023-02-10 | $27.15 | $27.17 | $26.87 | $27.07 | $27.07 | 1,981 |
| 2023-02-09 | $28.07 | $28.12 | $27.54 | $27.54 | $27.54 | 1,516 |
| 2023-02-08 | $28.09 | $28.09 | $27.96 | $27.98 | $27.98 | 1,384 |
| 2023-02-07 | $27.75 | $28.39 | $27.49 | $28.39 | $28.39 | 2,246 |
| 2023-02-06 | $28.07 | $28.07 | $27.79 | $27.90 | $27.90 | 1,194 |
| 2023-02-03 | $28.67 | $28.72 | $28.24 | $28.24 | $28.24 | 3,134 |
| 2023-02-02 | $29.11 | $29.39 | $28.91 | $29.09 | $29.09 | 5,283 |
| 2023-02-01 | $27.51 | $28.47 | $27.46 | $28.24 | $28.24 | 3,878 |
| 2023-01-31 | $26.66 | $27.35 | $26.66 | $27.35 | $27.35 | 3,299 |
| 2023-01-30 | $26.84 | $27.00 | $26.75 | $26.76 | $26.76 | 2,270 |
| 2023-01-27 | $27.03 | $27.37 | $27.03 | $27.37 | $27.37 | 1,769 |
| 2023-01-26 | $26.83 | $27.00 | $26.79 | $27.00 | $27.00 | 1,720 |
| 2023-01-25 | $25.87 | $26.60 | $25.87 | $26.60 | $26.60 | 2,335 |
| 2023-01-24 | $26.64 | $26.75 | $26.58 | $26.65 | $26.65 | 2,760 |
| 2023-01-23 | $26.09 | $26.91 | $26.09 | $26.91 | $26.91 | 4,469 |
| 2023-01-20 | $25.79 | $26.15 | $25.76 | $26.15 | $26.15 | 1,496 |
| 2023-01-19 | $25.59 | $25.68 | $25.50 | $25.59 | $25.59 | 2,728 |
| 2023-01-18 | $26.56 | $26.56 | $26.13 | $26.13 | $26.13 | 4,055 |
| 2023-01-17 | $25.99 | $26.35 | $25.99 | $26.28 | $26.28 | 3,908 |
| 2023-01-13 | $25.81 | $26.15 | $25.81 | $26.15 | $26.15 | 1,656 |
| 2023-01-12 | $25.76 | $26.07 | $25.69 | $25.99 | $25.99 | 4,007 |
| 2023-01-11 | $25.46 | $25.90 | $25.46 | $25.90 | $25.90 | 950 |
| 2023-01-10 | $24.91 | $25.41 | $24.91 | $25.41 | $25.41 | 4,299 |
| 2023-01-09 | $24.88 | $25.31 | $24.80 | $25.00 | $25.00 | 2,814 |
| 2023-01-06 | $23.90 | $24.45 | $23.81 | $24.41 | $24.41 | 3,186 |
| 2023-01-05 | $24.00 | $24.16 | $23.97 | $23.97 | $23.97 | 4,302 |
| 2023-01-04 | $24.55 | $24.60 | $24.31 | $24.50 | $24.50 | 5,573 |
| 2023-01-03 | $24.43 | $24.69 | $24.09 | $24.22 | $24.22 | 1,598 |
| 2022-12-30 | $24.17 | $24.33 | $24.08 | $24.33 | $24.33 | 4,709 |
| 2022-12-29 | $23.80 | $24.54 | $23.80 | $24.47 | $24.47 | 10,018 |
| 2022-12-28 | $23.79 | $23.92 | $23.44 | $23.65 | $23.65 | 33,409 |
| 2022-12-27 | $24.20 | $24.20 | $24.04 | $24.04 | $24.04 | 12,691 |
| 2022-12-23 | $24.25 | $24.41 | $24.25 | $24.41 | $24.41 | 618 |
| 2022-12-22 | $24.37 | $24.42 | $24.06 | $24.42 | $24.42 | 1,992 |
| 2022-12-21 | $24.92 | $24.99 | $24.92 | $24.96 | $24.96 | 513 |
| 2022-12-20 | $24.19 | $24.48 | $24.09 | $24.48 | $24.48 | 1,642 |
| 2022-12-19 | $24.80 | $24.80 | $24.29 | $24.36 | $24.36 | 8,376 |
| 2022-12-16 | $25.07 | $25.07 | $24.98 | $24.98 | $24.98 | 392 |
| 2022-12-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 110 |
| 2022-12-14 | $25.77 | $26.14 | $25.77 | $26.08 | $26.08 | 511 |
| 2022-12-13 | $26.06 | $26.09 | $25.88 | $26.09 | $26.09 | 2,626 |
| 2022-12-12 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 54 |
| 2022-12-09 | $25.19 | $25.19 | $25.02 | $25.02 | $25.02 | 2,246 |
| 2022-12-08 | $24.92 | $25.50 | $24.92 | $25.34 | $25.34 | 3,427 |
| 2022-12-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 44 |
| 2022-12-06 | $25.36 | $25.36 | $24.73 | $24.88 | $24.88 | 1,176 |
| 2022-12-05 | $25.93 | $25.97 | $25.43 | $25.50 | $25.50 | 4,502 |
| 2022-12-02 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 78 |
| 2022-12-01 | $26.23 | $26.34 | $26.23 | $26.34 | $26.34 | 1,003 |
| 2022-11-30 | $24.89 | $26.04 | $24.89 | $26.04 | $26.04 | 17,696 |
| 2022-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8 |
| 2022-11-28 | $25.21 | $25.26 | $25.01 | $25.01 | $25.01 | 1,164 |
| 2022-11-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 5 |
| 2022-11-23 | $25.28 | $25.49 | $25.25 | $25.49 | $25.49 | 1,272 |
| 2022-11-22 | $24.72 | $25.08 | $24.72 | $25.08 | $25.08 | 1,209 |
| 2022-11-21 | $24.81 | $24.94 | $24.81 | $24.90 | $24.90 | 1,343 |
| 2022-11-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 106 |
| 2022-11-17 | $24.98 | $25.18 | $24.98 | $25.11 | $25.11 | 14,654 |
| 2022-11-16 | $25.67 | $25.72 | $25.67 | $25.71 | $25.71 | 13,925 |
| 2022-11-15 | $26.58 | $26.58 | $26.38 | $26.44 | $26.44 | 875 |
| 2022-11-14 | $25.66 | $25.73 | $25.55 | $25.55 | $25.55 | 1,309 |
| 2022-11-11 | $25.77 | $26.10 | $25.77 | $26.07 | $26.07 | 991 |
| 2022-11-10 | $24.72 | $25.28 | $24.72 | $25.28 | $25.28 | 289 |
| 2022-11-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 74 |
| 2022-11-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 82 |
| 2022-11-07 | $23.25 | $23.43 | $23.24 | $23.43 | $23.43 | 2,114 |
| 2022-11-04 | $23.40 | $23.40 | $22.86 | $23.23 | $23.23 | 1,559 |
| 2022-11-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 75 |
| 2022-11-02 | $23.92 | $24.41 | $23.50 | $23.50 | $23.50 | 402 |
| 2022-11-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 82 |
| 2022-10-31 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 209 |
| 2022-10-28 | $24.18 | $24.45 | $24.18 | $24.45 | $24.45 | 289 |
| 2022-10-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 40 |
| 2022-10-26 | $24.60 | $24.63 | $24.19 | $24.19 | $24.19 | 772 |
| 2022-10-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 205 |
| 2022-10-24 | $22.83 | $23.21 | $22.83 | $23.21 | $23.21 | 1,573 |
| 2022-10-21 | $22.75 | $23.06 | $22.75 | $23.06 | $23.06 | 289 |
| 2022-10-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 21 |
| 2022-10-19 | $23.10 | $23.14 | $22.81 | $22.81 | $22.81 | 349 |
| 2022-10-18 | $23.76 | $23.76 | $23.48 | $23.63 | $23.63 | 371 |
| 2022-10-17 | $22.78 | $23.25 | $22.78 | $23.25 | $23.25 | 164 |
| 2022-10-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 200 |
| 2022-10-13 | $22.13 | $23.29 | $22.13 | $23.29 | $23.29 | 334 |
| 2022-10-12 | $22.86 | $23.11 | $22.86 | $23.11 | $23.11 | 295 |
| 2022-10-11 | $22.87 | $23.48 | $22.87 | $23.17 | $23.17 | 1,948 |
| 2022-10-10 | $23.38 | $23.65 | $23.38 | $23.65 | $23.65 | 553 |
| 2022-10-07 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 66 |
| 2022-10-06 | $25.17 | $25.24 | $25.17 | $25.24 | $25.24 | 159 |
| 2022-10-05 | $24.85 | $25.38 | $24.85 | $25.30 | $25.30 | 1,569 |
| 2022-10-04 | $25.07 | $25.17 | $24.97 | $25.17 | $25.17 | 963 |
| 2022-10-03 | $23.78 | $24.10 | $23.78 | $24.10 | $24.10 | 235 |
| 2022-09-30 | $23.92 | $24.14 | $23.50 | $23.50 | $23.50 | 923 |
| 2022-09-29 | $23.38 | $23.63 | $23.38 | $23.63 | $23.63 | 746 |
| 2022-09-28 | $23.43 | $24.14 | $23.43 | $24.14 | $24.14 | 439 |
| 2022-09-27 | $23.53 | $23.53 | $23.07 | $23.31 | $23.31 | 964 |
| 2022-09-26 | $23.11 | $23.11 | $23.05 | $23.08 | $23.08 | 543 |
| 2022-09-23 | $23.01 | $23.18 | $23.00 | $23.18 | $23.18 | 855 |
| 2022-09-22 | $23.69 | $23.72 | $23.69 | $23.71 | $23.71 | 1,094 |
| 2022-09-21 | $24.88 | $24.88 | $24.65 | $24.65 | $24.65 | 198 |
| 2022-09-20 | $25.00 | $25.00 | $24.72 | $24.87 | $24.87 | 752 |
| 2022-09-19 | $25.19 | $25.42 | $25.19 | $25.42 | $25.42 | 636 |
| 2022-09-16 | $25.31 | $25.43 | $25.28 | $25.43 | $25.43 | 3,662 |
| 2022-09-15 | $26.47 | $26.47 | $25.95 | $26.04 | $26.04 | 662 |
| 2022-09-14 | $26.33 | $26.33 | $26.04 | $26.26 | $26.26 | 365 |
| 2022-09-13 | $26.52 | $26.54 | $26.21 | $26.21 | $26.21 | 584 |
| 2022-09-12 | $27.35 | $27.51 | $27.35 | $27.51 | $27.51 | 149 |
| 2022-09-09 | $27.07 | $27.24 | $27.07 | $27.24 | $27.24 | 401 |
| 2022-09-08 | $26.03 | $26.44 | $26.03 | $26.44 | $26.44 | 311 |
| 2022-09-07 | $25.45 | $25.97 | $25.45 | $25.97 | $25.97 | 822 |
| 2022-09-06 | $25.05 | $25.21 | $25.05 | $25.20 | $25.20 | 408 |
| 2022-09-02 | $25.49 | $25.49 | $25.16 | $25.16 | $25.16 | 924 |
| 2022-09-01 | $25.71 | $25.71 | $25.01 | $25.39 | $25.39 | 9,311 |
| 2022-08-31 | $26.50 | $26.50 | $26.31 | $26.31 | $26.31 | 292 |
| 2022-08-30 | $26.66 | $26.66 | $26.48 | $26.50 | $26.50 | 7,256 |
| 2022-08-29 | $26.81 | $26.87 | $26.75 | $26.75 | $26.75 | 296 |
| 2022-08-26 | $27.30 | $27.30 | $27.16 | $27.16 | $27.16 | 217 |
| 2022-08-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 87 |
| 2022-08-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 88 |
| 2022-08-23 | $27.55 | $27.55 | $27.50 | $27.50 | $27.50 | 120 |
| 2022-08-22 | $27.66 | $27.66 | $27.41 | $27.41 | $27.41 | 690 |
| 2022-08-19 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 107 |
| 2022-08-18 | $28.54 | $28.90 | $28.54 | $28.90 | $28.90 | 5,099 |
| 2022-08-17 | $29.52 | $29.52 | $28.86 | $28.94 | $28.94 | 2,887 |
| 2022-08-16 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 65 |
| 2022-08-15 | $29.86 | $30.01 | $29.77 | $30.01 | $30.01 | 682 |
| 2022-08-12 | $29.72 | $29.90 | $29.63 | $29.90 | $29.90 | 1,431 |
| 2022-08-11 | $30.18 | $30.18 | $29.34 | $29.35 | $29.35 | 2,262 |
| 2022-08-10 | $29.67 | $29.87 | $29.67 | $29.87 | $29.87 | 548 |
| 2022-08-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 102 |
| 2022-08-08 | $29.59 | $29.99 | $29.56 | $29.59 | $29.59 | 1,306 |
| 2022-08-05 | $29.05 | $29.40 | $29.05 | $29.40 | $29.40 | 2,698 |
| 2022-08-04 | $29.09 | $29.09 | $28.98 | $29.04 | $29.04 | 4,404 |
| 2022-08-03 | $28.47 | $28.88 | $28.44 | $28.86 | $28.86 | 4,141 |
| 2022-08-02 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 8 |
| 2022-08-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 328 |
| 2022-07-29 | $27.56 | $27.86 | $27.56 | $27.86 | $27.86 | 5,848 |
| 2022-07-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 187 |
| 2022-07-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 120 |
| 2022-07-26 | $25.68 | $25.72 | $25.65 | $25.72 | $25.72 | 20,851 |
| 2022-07-25 | $26.20 | $26.27 | $26.20 | $26.25 | $26.25 | 431 |
| 2022-07-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 26 |
| 2022-07-21 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 131 |
| 2022-07-20 | $26.62 | $26.70 | $26.58 | $26.70 | $26.70 | 1,734 |
| 2022-07-19 | $25.52 | $25.70 | $25.52 | $25.70 | $25.70 | 276 |
| 2022-07-18 | $25.52 | $25.53 | $24.90 | $24.90 | $24.90 | 843 |
| 2022-07-15 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 169 |
| 2022-07-14 | $24.21 | $24.34 | $24.21 | $24.34 | $24.34 | 153 |
| 2022-07-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 465 |
| 2022-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 79 |
| 2022-07-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 158 |
| 2022-07-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 40 |
| 2022-07-07 | $26.00 | $26.24 | $26.00 | $26.24 | $26.24 | 543 |
| 2022-07-06 | $25.45 | $25.45 | $25.29 | $25.29 | $25.29 | 927 |
| 2022-07-05 | $24.66 | $25.46 | $24.66 | $25.46 | $25.46 | 720 |
| 2022-07-01 | $24.57 | $24.66 | $24.57 | $24.66 | $24.66 | 817 |
| 2022-06-30 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 217 |
| 2022-06-29 | $24.54 | $24.73 | $24.54 | $24.73 | $24.73 | 487 |
| 2022-06-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 129 |
| 2022-06-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 107 |
| 2022-06-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 27 |
| 2022-06-23 | $24.83 | $24.98 | $24.83 | $24.98 | $24.98 | 136 |
| 2022-06-22 | $23.63 | $24.11 | $23.63 | $24.00 | $24.00 | 1,411 |
| 2022-06-21 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 363 |
| 2022-06-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 156 |
| 2022-06-16 | $22.89 | $22.89 | $22.86 | $22.86 | $22.86 | 1,243 |
| 2022-06-15 | $23.76 | $24.20 | $23.76 | $24.20 | $24.20 | 111 |
| 2022-06-14 | $23.55 | $23.57 | $23.47 | $23.47 | $23.47 | 1,190 |
| 2022-06-13 | $23.54 | $23.66 | $23.46 | $23.51 | $23.51 | 609 |
| 2022-06-10 | $24.95 | $25.10 | $24.95 | $25.10 | $25.10 | 160 |
| 2022-06-09 | $26.65 | $26.86 | $26.18 | $26.18 | $26.18 | 1,260 |
| 2022-06-08 | $27.20 | $27.20 | $27.04 | $27.04 | $27.04 | 186 |
| 2022-06-07 | $26.81 | $27.31 | $26.81 | $27.31 | $27.31 | 364 |
| 2022-06-06 | $26.87 | $26.87 | $26.69 | $26.78 | $26.78 | 2,385 |
| 2022-06-03 | $26.95 | $26.95 | $26.60 | $26.60 | $26.60 | 1,983 |
| 2022-06-02 | $27.17 | $27.19 | $27.06 | $27.19 | $27.19 | 1,195 |
| 2022-06-01 | $26.15 | $26.15 | $25.93 | $25.93 | $25.93 | 298 |
| 2022-05-31 | $26.36 | $26.55 | $26.32 | $26.32 | $26.32 | 1,219 |
| 2022-05-27 | $26.49 | $26.87 | $26.40 | $26.87 | $26.87 | 3,832 |
| 2022-05-26 | $25.00 | $25.68 | $25.00 | $25.68 | $25.68 | 347 |
| 2022-05-25 | $24.62 | $24.76 | $24.62 | $24.76 | $24.76 | 562 |
| 2022-05-24 | $24.20 | $24.26 | $24.20 | $24.22 | $24.22 | 488 |
| 2022-05-23 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 2,113 |
| 2022-05-20 | $25.31 | $25.31 | $24.19 | $24.99 | $24.99 | 4,068 |
| 2022-05-19 | $24.38 | $25.33 | $24.38 | $25.02 | $25.02 | 1,882 |
| 2022-05-18 | $25.38 | $25.38 | $24.39 | $24.39 | $24.39 | 1,627 |
| 2022-05-17 | $25.15 | $25.51 | $24.80 | $25.51 | $25.51 | 1,683 |
| 2022-05-16 | $25.08 | $25.21 | $24.87 | $24.87 | $24.87 | 3,652 |
| 2022-05-13 | $24.38 | $25.83 | $24.38 | $25.65 | $25.65 | 4,379 |
| 2022-05-12 | $22.74 | $23.73 | $22.74 | $23.73 | $23.73 | 4,600 |
| 2022-05-11 | $23.76 | $24.22 | $23.15 | $23.15 | $23.15 | 6,433 |
| 2022-05-10 | $24.60 | $24.60 | $23.62 | $24.28 | $24.28 | 864 |
| 2022-05-09 | $25.48 | $25.48 | $24.26 | $24.28 | $24.28 | 4,431 |
| 2022-05-06 | $26.90 | $27.07 | $26.34 | $26.51 | $26.51 | 3,086 |
| 2022-05-05 | $29.62 | $29.62 | $27.36 | $27.49 | $27.49 | 11,272 |
| 2022-05-04 | $28.13 | $29.89 | $28.12 | $29.89 | $29.89 | 742 |
| 2022-05-03 | $28.96 | $28.96 | $28.88 | $28.88 | $28.88 | 144 |
| 2022-05-02 | $28.30 | $28.98 | $28.30 | $28.98 | $28.98 | 639 |
| 2022-04-29 | $29.00 | $29.19 | $28.24 | $28.24 | $28.24 | 915 |
| 2022-04-28 | $28.68 | $29.09 | $27.86 | $29.09 | $29.09 | 3,970 |
| 2022-04-27 | $28.67 | $28.71 | $28.30 | $28.33 | $28.33 | 5,042 |
| 2022-04-26 | $28.75 | $28.90 | $28.55 | $28.55 | $28.55 | 491 |
| 2022-04-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1,846 |
| 2022-04-22 | $30.16 | $30.16 | $29.34 | $29.34 | $29.34 | 801 |
| 2022-04-21 | $31.63 | $31.63 | $30.01 | $30.04 | $30.04 | 1,080 |
| 2022-04-20 | $31.78 | $31.78 | $31.32 | $31.32 | $31.32 | 1,405 |
| 2022-04-19 | $31.70 | $31.82 | $31.63 | $31.65 | $31.65 | 1,275 |
| 2022-04-18 | $31.19 | $31.19 | $30.67 | $30.67 | $30.67 | 993 |
| 2022-04-14 | $31.96 | $31.96 | $31.25 | $31.25 | $31.25 | 3,637 |
| 2022-04-13 | $31.44 | $31.95 | $31.44 | $31.93 | $31.93 | 527 |
| 2022-04-12 | $31.86 | $32.62 | $31.33 | $31.33 | $31.33 | 2,522 |
| 2022-04-11 | $31.49 | $31.60 | $31.49 | $31.50 | $31.50 | 1,037 |
| 2022-04-08 | $32.35 | $32.35 | $31.71 | $31.71 | $31.71 | 1,989 |
| 2022-04-07 | $32.59 | $32.96 | $32.17 | $32.43 | $32.43 | 3,634 |
| 2022-04-06 | $33.01 | $33.01 | $32.25 | $32.57 | $32.57 | 1,055 |
| 2022-04-05 | $34.86 | $34.86 | $33.60 | $33.60 | $33.60 | 2,623 |
| 2022-04-04 | $34.75 | $34.80 | $34.75 | $34.80 | $34.80 | 2,708 |
| 2022-04-01 | $33.93 | $34.05 | $33.93 | $34.05 | $34.05 | 636 |
| 2022-03-31 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 265 |
| 2022-03-30 | $34.78 | $34.78 | $34.04 | $34.04 | $34.04 | 1,301 |
| 2022-03-29 | $35.02 | $35.07 | $35.00 | $35.00 | $35.00 | 1,374 |
| 2022-03-28 | $33.04 | $33.50 | $32.87 | $33.50 | $33.50 | 448 |
| 2022-03-25 | $34.23 | $34.23 | $33.09 | $33.29 | $33.29 | 1,015 |
| 2022-03-24 | $33.70 | $34.02 | $33.70 | $34.02 | $34.02 | 245 |
| 2022-03-23 | $33.44 | $34.10 | $33.22 | $33.53 | $33.53 | 2,417 |
| 2022-03-22 | $33.60 | $34.13 | $33.60 | $34.13 | $34.13 | 813 |
| 2022-03-21 | $34.06 | $34.06 | $33.44 | $33.45 | $33.45 | 581 |
| 2022-03-18 | $33.91 | $34.06 | $33.91 | $34.06 | $34.06 | 1,703 |
| 2022-03-17 | $31.80 | $32.90 | $31.80 | $32.90 | $32.90 | 605 |
| 2022-03-16 | $31.40 | $31.87 | $31.40 | $31.87 | $31.87 | 2,407 |
| 2022-03-15 | $29.26 | $29.88 | $29.26 | $29.88 | $29.88 | 599 |
| 2022-03-14 | $29.28 | $29.28 | $29.15 | $29.15 | $29.15 | 525 |
| 2022-03-11 | $30.94 | $30.94 | $30.50 | $30.50 | $30.50 | 1,568 |
| 2022-03-10 | $31.79 | $31.79 | $31.69 | $31.69 | $31.69 | 475 |
| 2022-03-09 | $31.20 | $32.18 | $31.20 | $32.09 | $32.09 | 1,800 |
| 2022-03-08 | $30.09 | $30.52 | $29.84 | $30.52 | $30.52 | 1,236 |
| 2022-03-07 | $31.39 | $31.39 | $29.99 | $29.99 | $29.99 | 7,193 |
| 2022-03-04 | $32.55 | $32.61 | $31.51 | $31.51 | $31.51 | 965 |
| 2022-03-03 | $33.00 | $33.13 | $32.64 | $32.72 | $32.72 | 1,820 |
| 2022-03-02 | $33.78 | $34.12 | $33.25 | $34.12 | $34.12 | 4,226 |
| 2022-03-01 | $34.38 | $34.40 | $33.52 | $33.70 | $33.70 | 2,023 |
| 2022-02-28 | $34.45 | $34.62 | $34.45 | $34.62 | $34.62 | 1,126 |
| 2022-02-25 | $33.59 | $34.15 | $32.82 | $34.15 | $34.15 | 643 |
| 2022-02-24 | $30.29 | $33.49 | $30.29 | $33.49 | $33.49 | 3,249 |
| 2022-02-23 | $32.64 | $32.64 | $31.59 | $31.59 | $31.59 | 2,417 |
| 2022-02-22 | $32.81 | $33.05 | $32.64 | $32.64 | $32.64 | 2,706 |
| 2022-02-18 | $33.50 | $33.50 | $33.15 | $33.15 | $33.15 | 2,820 |
| 2022-02-17 | $35.41 | $35.41 | $33.95 | $33.98 | $33.98 | 2,940 |
| 2022-02-16 | $35.54 | $35.70 | $35.54 | $35.70 | $35.70 | 1,157 |
| 2022-02-15 | $35.46 | $36.30 | $35.46 | $36.30 | $36.30 | 3,532 |
| 2022-02-14 | $35.63 | $35.63 | $34.97 | $34.97 | $34.97 | 5,631 |
| 2022-02-11 | $36.58 | $36.60 | $35.00 | $35.23 | $35.23 | 3,173 |
| 2022-02-10 | $36.61 | $37.55 | $36.48 | $36.48 | $36.48 | 5,722 |
| 2022-02-09 | $36.14 | $37.17 | $36.14 | $37.17 | $37.17 | 5,919 |
| 2022-02-08 | $35.16 | $35.77 | $34.76 | $35.77 | $35.77 | 1,888 |
| 2022-02-07 | $35.11 | $35.59 | $35.11 | $35.12 | $35.12 | 1,507 |
| 2022-02-04 | $34.62 | $35.12 | $34.62 | $35.12 | $35.12 | 2,311 |
| 2022-02-03 | $34.75 | $34.91 | $34.08 | $34.08 | $34.08 | 1,241 |
| 2022-02-02 | $35.62 | $35.82 | $35.37 | $35.60 | $35.60 | 2,490 |
| 2022-02-01 | $35.62 | $36.17 | $35.62 | $36.17 | $36.17 | 1,494 |
| 2022-01-31 | $33.10 | $35.33 | $33.10 | $35.33 | $35.33 | 1,659 |
| 2022-01-28 | $31.96 | $32.96 | $31.96 | $32.96 | $32.96 | 2,169 |
| 2022-01-27 | $32.98 | $33.53 | $31.90 | $31.90 | $31.90 | 4,224 |
| 2022-01-26 | $34.44 | $34.67 | $32.75 | $32.75 | $32.75 | 2,274 |
| 2022-01-25 | $34.15 | $34.15 | $32.97 | $33.14 | $33.14 | 8,644 |
| 2022-01-24 | $32.78 | $34.60 | $31.96 | $34.60 | $34.60 | 7,032 |
| 2022-01-21 | $34.34 | $34.41 | $33.52 | $33.54 | $33.54 | 3,265 |
| 2022-01-20 | $35.06 | $35.93 | $34.60 | $34.60 | $34.60 | 2,069 |
| 2022-01-19 | $35.23 | $35.23 | $34.79 | $34.79 | $34.79 | 1,692 |
| 2022-01-18 | $36.43 | $36.43 | $35.04 | $35.04 | $35.04 | 3,976 |
| 2022-01-14 | $36.95 | $37.25 | $36.18 | $36.75 | $36.75 | 2,649 |
| 2022-01-13 | $39.24 | $39.24 | $37.27 | $37.27 | $37.27 | 4,756 |
| 2022-01-12 | $39.75 | $39.75 | $38.88 | $39.16 | $39.16 | 5,529 |
| 2022-01-11 | $38.68 | $39.47 | $38.68 | $39.46 | $39.46 | 2,748 |
| 2022-01-10 | $38.28 | $38.61 | $37.05 | $38.61 | $38.61 | 4,403 |
| 2022-01-07 | $39.37 | $39.93 | $38.64 | $38.64 | $38.64 | 3,259 |
| 2022-01-06 | $39.43 | $39.68 | $39.34 | $39.34 | $39.34 | 2,316 |
| 2022-01-05 | $41.90 | $41.90 | $39.53 | $39.53 | $39.53 | 9,218 |
| 2022-01-04 | $43.26 | $43.26 | $41.42 | $42.00 | $42.00 | 4,164 |
| 2022-01-03 | $43.82 | $43.82 | $42.96 | $43.20 | $43.20 | 4,285 |
| 2021-12-31 | $44.00 | $44.00 | $43.62 | $43.62 | $43.62 | 2,675 |
| 2021-12-30 | $43.25 | $44.34 | $43.25 | $43.88 | $43.88 | 1,662 |
| 2021-12-29 | $43.29 | $43.29 | $43.14 | $43.25 | $43.25 | 6,634 |
| 2021-12-28 | $44.02 | $44.02 | $43.20 | $43.33 | $43.33 | 10,562 |
| 2021-12-27 | $43.90 | $43.99 | $43.87 | $43.99 | $43.99 | 5,483 |
| 2021-12-23 | $43.31 | $43.75 | $43.21 | $43.71 | $43.71 | 10,180 |
| 2021-12-22 | $43.02 | $43.23 | $42.91 | $43.23 | $43.23 | 6,284 |
| 2021-12-21 | $41.67 | $42.95 | $41.63 | $42.95 | $42.95 | 2,913 |
| 2021-12-20 | $41.56 | $41.56 | $40.93 | $41.33 | $41.33 | 14,544 |
| 2021-12-17 | $41.40 | $41.95 | $41.39 | $41.95 | $41.95 | 2,176 |
| 2021-12-16 | $42.73 | $42.73 | $40.65 | $40.77 | $40.77 | 6,748 |
| 2021-12-15 | $41.25 | $42.29 | $40.79 | $42.29 | $42.29 | 10,930 |
| 2021-12-14 | $42.09 | $42.23 | $41.30 | $41.64 | $41.64 | 9,311 |
| 2021-12-13 | $42.87 | $42.87 | $42.34 | $42.42 | $42.42 | 2,379 |
| 2021-12-10 | $43.88 | $43.93 | $42.75 | $42.85 | $42.85 | 6,764 |
| 2021-12-09 | $45.30 | $45.30 | $43.70 | $43.70 | $43.70 | 1,921 |
| 2021-12-08 | $44.90 | $45.78 | $44.90 | $45.59 | $45.59 | 5,900 |
| 2021-12-07 | $44.11 | $45.58 | $44.11 | $45.18 | $45.18 | 2,080 |
| 2021-12-06 | $42.81 | $43.42 | $42.05 | $43.41 | $43.41 | 2,996 |
| 2021-12-03 | $44.76 | $44.76 | $42.50 | $42.92 | $42.92 | 2,827 |
| 2021-12-02 | $43.99 | $44.49 | $43.99 | $44.49 | $44.49 | 2,255 |
| 2021-12-01 | $46.19 | $46.19 | $44.13 | $44.13 | $44.13 | 2,241 |
| 2021-11-30 | $46.77 | $46.77 | $45.38 | $45.83 | $45.83 | 3,810 |
| 2021-11-29 | $46.76 | $47.20 | $46.50 | $46.85 | $46.85 | 2,235 |
| 2021-11-26 | $46.72 | $46.88 | $46.40 | $46.55 | $46.55 | 1,399 |
| 2021-11-24 | $46.45 | $47.28 | $46.35 | $47.28 | $47.28 | 6,841 |
| 2021-11-23 | $47.78 | $47.78 | $46.26 | $46.79 | $46.79 | 3,913 |
| 2021-11-22 | $49.69 | $49.69 | $47.58 | $47.91 | $47.91 | 6,502 |
| 2021-11-19 | $49.89 | $49.89 | $49.43 | $49.43 | $49.43 | 4,627 |
| 2021-11-18 | $51.15 | $51.15 | $49.63 | $49.63 | $49.63 | 1,087 |
| 2021-11-17 | $52.17 | $52.17 | $51.17 | $51.17 | $51.17 | 3,466 |
| 2021-11-16 | $51.74 | $52.11 | $51.57 | $52.09 | $52.09 | 2,424 |
| 2021-11-15 | $51.89 | $51.89 | $51.25 | $51.34 | $51.34 | 1,228 |
| 2021-11-12 | $51.41 | $51.76 | $51.41 | $51.76 | $51.76 | 1,363 |
| 2021-11-11 | $51.49 | $51.58 | $51.16 | $51.16 | $51.16 | 2,688 |
| 2021-11-10 | $52.25 | $52.25 | $50.93 | $51.09 | $51.09 | 958 |
| 2021-11-09 | $53.16 | $53.16 | $52.42 | $52.56 | $52.56 | 1,478 |
| 2021-11-08 | $53.47 | $53.58 | $53.32 | $53.35 | $53.35 | 4,182 |
| 2021-11-05 | $53.48 | $54.00 | $53.02 | $53.40 | $53.40 | 3,129 |
| 2021-11-04 | $53.50 | $53.78 | $53.23 | $53.35 | $53.35 | 3,991 |
| 2021-11-03 | $53.60 | $53.60 | $53.57 | $53.57 | $53.57 | 320 |
| 2021-11-02 | $53.72 | $53.72 | $52.95 | $53.06 | $53.06 | 1,150 |
| 2021-11-01 | $53.08 | $53.93 | $53.08 | $53.93 | $53.93 | 866 |
| 2021-10-29 | $52.28 | $52.78 | $52.28 | $52.78 | $52.78 | 1,453 |
| 2021-10-28 | $51.50 | $52.53 | $51.50 | $52.53 | $52.53 | 887 |
| 2021-10-27 | $51.35 | $51.62 | $51.31 | $51.32 | $51.32 | 1,801 |
| 2021-10-26 | $52.44 | $52.55 | $51.88 | $52.06 | $52.06 | 1,684 |
| 2021-10-25 | $52.13 | $52.53 | $52.13 | $52.26 | $52.26 | 724 |
| 2021-10-22 | $52.28 | $52.28 | $51.80 | $51.96 | $51.96 | 1,614 |
| 2021-10-21 | $51.80 | $52.29 | $51.80 | $52.29 | $52.29 | 2,148 |
| 2021-10-20 | $51.39 | $51.57 | $51.39 | $51.57 | $51.57 | 1,902 |
| 2021-10-19 | $51.36 | $51.98 | $51.36 | $51.79 | $51.79 | 1,442 |
| 2021-10-18 | $51.05 | $51.17 | $51.05 | $51.17 | $51.17 | 1,762 |
| 2021-10-15 | $51.26 | $51.26 | $51.09 | $51.09 | $51.09 | 515 |
| 2021-10-14 | $50.65 | $51.30 | $50.65 | $51.30 | $51.30 | 2,085 |
| 2021-10-13 | $49.43 | $50.35 | $49.43 | $50.35 | $50.35 | 2,742 |
| 2021-10-12 | $48.68 | $49.13 | $48.68 | $49.13 | $49.13 | 807 |
| 2021-10-11 | $48.78 | $49.16 | $48.43 | $48.43 | $48.43 | 2,133 |
| 2021-10-08 | $50.06 | $50.06 | $48.95 | $48.96 | $48.96 | 2,372 |
| 2021-10-07 | $49.99 | $50.31 | $49.90 | $49.90 | $49.90 | 1,148 |
| 2021-10-06 | $48.64 | $49.15 | $48.64 | $49.15 | $49.15 | 1,951 |
| 2021-10-05 | $49.08 | $49.33 | $49.00 | $49.19 | $49.19 | 6,772 |
| 2021-10-04 | $50.53 | $50.53 | $48.65 | $48.87 | $48.87 | 2,663 |
| 2021-10-01 | $50.13 | $50.61 | $49.22 | $50.61 | $50.61 | 962 |
| 2021-09-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 206 |
| 2021-09-29 | $50.45 | $50.45 | $49.80 | $49.80 | $49.80 | 1,871 |
| 2021-09-28 | $51.83 | $51.83 | $50.24 | $50.24 | $50.24 | 4,398 |
| 2021-09-27 | $53.07 | $53.07 | $52.39 | $52.61 | $52.61 | 1,285 |
| 2021-09-24 | $53.49 | $53.49 | $53.25 | $53.40 | $53.40 | 2,972 |
| 2021-09-23 | $53.54 | $53.80 | $53.40 | $53.80 | $53.80 | 2,197 |
| 2021-09-22 | $53.18 | $53.64 | $53.18 | $53.50 | $53.50 | 1,726 |
| 2021-09-21 | $52.55 | $53.23 | $52.55 | $52.99 | $52.99 | 1,275 |
| 2021-09-20 | $52.23 | $52.44 | $51.98 | $52.37 | $52.37 | 2,868 |
| 2021-09-17 | $53.80 | $53.80 | $53.65 | $53.65 | $53.65 | 2,012 |
| 2021-09-16 | $52.70 | $53.59 | $52.70 | $53.59 | $53.59 | 1,698 |
| 2021-09-15 | $52.94 | $52.97 | $52.94 | $52.97 | $52.97 | 148 |
| 2021-09-14 | $52.50 | $52.57 | $52.41 | $52.44 | $52.44 | 1,178 |
| 2021-09-13 | $53.57 | $53.57 | $52.33 | $52.43 | $52.43 | 7,294 |
| 2021-09-10 | $53.50 | $53.79 | $53.26 | $53.26 | $53.26 | 1,541 |
| 2021-09-09 | $53.15 | $53.77 | $53.15 | $53.48 | $53.48 | 830 |
| 2021-09-08 | $53.51 | $53.66 | $53.08 | $53.08 | $53.08 | 1,431 |
| 2021-09-07 | $53.95 | $54.02 | $53.75 | $53.84 | $53.84 | 2,351 |
| 2021-09-03 | $53.18 | $53.80 | $53.18 | $53.80 | $53.80 | 2,593 |
| 2021-09-02 | $52.99 | $53.43 | $52.93 | $53.32 | $53.32 | 5,308 |
| 2021-09-01 | $52.51 | $52.76 | $52.51 | $52.57 | $52.57 | 1,214 |
| 2021-08-31 | $52.34 | $52.34 | $51.99 | $52.18 | $52.18 | 1,905 |
| 2021-08-30 | $52.34 | $52.52 | $52.24 | $52.40 | $52.40 | 3,638 |
| 2021-08-27 | $51.39 | $51.96 | $51.39 | $51.96 | $51.96 | 1,806 |
| 2021-08-26 | $50.63 | $50.95 | $50.37 | $50.37 | $50.37 | 1,310 |
| 2021-08-25 | $50.49 | $50.69 | $50.49 | $50.69 | $50.69 | 7,381 |
| 2021-08-24 | $49.73 | $50.33 | $49.73 | $50.33 | $50.33 | 1,671 |
| 2021-08-23 | $49.03 | $49.50 | $48.99 | $49.50 | $49.50 | 4,978 |
| 2021-08-20 | $48.01 | $48.47 | $48.01 | $48.47 | $48.47 | 597 |
| 2021-08-19 | $47.23 | $47.53 | $47.23 | $47.37 | $47.37 | 1,860 |
| 2021-08-18 | $47.71 | $47.99 | $47.54 | $47.54 | $47.54 | 2,414 |
| 2021-08-17 | $47.93 | $47.93 | $47.18 | $47.62 | $47.62 | 4,583 |
| 2021-08-16 | $48.17 | $48.63 | $48.17 | $48.38 | $48.38 | 1,739 |
| 2021-08-13 | $49.21 | $49.21 | $48.73 | $48.78 | $48.78 | 2,098 |
| 2021-08-12 | $49.28 | $49.29 | $49.18 | $49.29 | $49.29 | 4,920 |
| 2021-08-11 | $49.21 | $49.36 | $49.21 | $49.36 | $49.36 | 402 |
| 2021-08-10 | $50.70 | $50.70 | $49.72 | $49.72 | $49.72 | 784 |
| 2021-08-09 | $50.54 | $50.70 | $50.50 | $50.58 | $50.58 | 694 |
| 2021-08-06 | $51.10 | $51.10 | $50.24 | $50.57 | $50.57 | 3,630 |
| 2021-08-05 | $50.31 | $50.67 | $50.31 | $50.63 | $50.63 | 2,735 |
| 2021-08-04 | $49.81 | $50.23 | $49.81 | $50.23 | $50.23 | 1,147 |
| 2021-08-03 | $50.06 | $50.06 | $49.54 | $49.88 | $49.88 | 1,410 |
| 2021-08-02 | $50.30 | $50.30 | $49.95 | $49.95 | $49.95 | 2,025 |
| 2021-07-30 | $49.99 | $50.04 | $49.99 | $50.04 | $50.04 | 640 |
| 2021-07-29 | $50.05 | $50.66 | $50.05 | $50.42 | $50.42 | 1,335 |
| 2021-07-28 | $49.25 | $50.13 | $49.25 | $50.13 | $50.13 | 1,106 |
| 2021-07-27 | $49.00 | $49.23 | $48.52 | $49.23 | $49.23 | 2,304 |
| 2021-07-26 | $49.88 | $49.90 | $49.49 | $49.59 | $49.59 | 3,599 |
| 2021-07-23 | $49.76 | $49.97 | $49.75 | $49.97 | $49.97 | 5,521 |
| 2021-07-22 | $49.65 | $49.81 | $49.52 | $49.67 | $49.67 | 2,082 |
| 2021-07-21 | $48.85 | $49.60 | $48.57 | $49.60 | $49.60 | 2,823 |
| 2021-07-20 | $47.68 | $48.70 | $47.40 | $48.70 | $48.70 | 2,330 |
| 2021-07-19 | $46.48 | $47.53 | $46.33 | $47.36 | $47.36 | 4,568 |
| 2021-07-16 | $47.70 | $47.77 | $47.37 | $47.37 | $47.37 | 1,537 |
| 2021-07-15 | $47.44 | $47.60 | $47.38 | $47.38 | $47.38 | 765 |
| 2021-07-14 | $49.37 | $49.37 | $47.94 | $47.94 | $47.94 | 1,188 |
| 2021-07-13 | $49.73 | $49.73 | $49.07 | $49.07 | $49.07 | 2,796 |
| 2021-07-12 | $50.24 | $50.24 | $49.49 | $49.85 | $49.85 | 4,245 |
| 2021-07-09 | $49.26 | $49.98 | $49.26 | $49.98 | $49.98 | 2,271 |
| 2021-07-08 | $48.56 | $49.39 | $48.01 | $49.30 | $49.30 | 3,133 |
| 2021-07-07 | $50.39 | $50.39 | $49.32 | $49.56 | $49.56 | 47,013 |
| 2021-07-06 | $50.33 | $50.45 | $49.88 | $50.39 | $50.39 | 10,376 |
| 2021-07-02 | $50.68 | $50.68 | $50.15 | $50.33 | $50.33 | 1,829 |
| 2021-07-01 | $50.46 | $50.46 | $49.96 | $50.28 | $50.28 | 5,305 |
| 2021-06-30 | $50.88 | $50.88 | $50.47 | $50.47 | $50.47 | 4,244 |
| 2021-06-29 | $51.03 | $51.16 | $50.94 | $51.03 | $51.03 | 3,217 |
| 2021-06-28 | $50.96 | $51.03 | $50.84 | $50.99 | $50.99 | 6,168 |
| 2021-06-25 | $50.34 | $50.55 | $50.27 | $50.55 | $50.55 | 1,196 |
| 2021-06-24 | $50.20 | $50.53 | $50.20 | $50.31 | $50.31 | 1,882 |
| 2021-06-23 | $49.92 | $49.98 | $49.83 | $49.98 | $49.98 | 1,005 |
| 2021-06-22 | $49.15 | $49.61 | $48.98 | $49.61 | $49.61 | 2,742 |
| 2021-06-21 | $48.77 | $49.35 | $48.69 | $49.19 | $49.19 | 1,757 |
| 2021-06-18 | $48.41 | $48.95 | $48.41 | $48.68 | $48.68 | 3,016 |
| 2021-06-17 | $48.10 | $48.93 | $48.10 | $48.89 | $48.89 | 2,983 |
| 2021-06-16 | $48.40 | $48.40 | $47.58 | $48.18 | $48.18 | 2,106 |
| 2021-06-15 | $48.55 | $48.55 | $48.22 | $48.23 | $48.23 | 4,728 |
| 2021-06-14 | $49.10 | $49.41 | $48.99 | $49.13 | $49.13 | 2,964 |
| 2021-06-11 | $48.44 | $48.90 | $48.33 | $48.86 | $48.86 | 4,382 |
| 2021-06-10 | $48.25 | $48.45 | $48.25 | $48.39 | $48.39 | 1,399 |
| 2021-06-09 | $48.20 | $48.23 | $47.96 | $47.96 | $47.96 | 2,484 |
| 2021-06-08 | $47.98 | $48.20 | $47.86 | $48.20 | $48.20 | 4,188 |
| 2021-06-07 | $47.38 | $47.93 | $47.37 | $47.82 | $47.82 | 1,237 |
| 2021-06-04 | $46.86 | $47.24 | $46.86 | $47.22 | $47.22 | 3,835 |
| 2021-06-03 | $46.45 | $46.62 | $46.45 | $46.47 | $46.47 | 2,970 |
| 2021-06-02 | $47.35 | $47.49 | $47.20 | $47.43 | $47.43 | 2,461 |
| 2021-06-01 | $47.99 | $47.99 | $46.94 | $47.19 | $47.19 | 1,477 |
| 2021-05-28 | $47.58 | $47.60 | $47.35 | $47.35 | $47.35 | 3,139 |
| 2021-05-27 | $47.26 | $47.28 | $47.06 | $47.28 | $47.28 | 3,148 |
| 2021-05-26 | $46.83 | $47.02 | $46.83 | $47.02 | $47.02 | 647 |
| 2021-05-25 | $46.44 | $46.63 | $46.31 | $46.44 | $46.44 | 6,172 |
| 2021-05-24 | $45.97 | $46.19 | $45.97 | $46.14 | $46.14 | 2,690 |
| 2021-05-21 | $46.02 | $46.05 | $45.64 | $45.65 | $45.65 | 2,179 |
| 2021-05-20 | $45.33 | $45.58 | $45.33 | $45.58 | $45.58 | 1,390 |
| 2021-05-19 | $43.34 | $44.33 | $43.34 | $44.33 | $44.33 | 2,084 |
| 2021-05-18 | $44.28 | $44.86 | $44.28 | $44.33 | $44.33 | 4,996 |
| 2021-05-17 | $44.05 | $44.40 | $43.60 | $44.10 | $44.10 | 4,347 |
| 2021-05-14 | $43.93 | $44.44 | $43.93 | $44.44 | $44.44 | 1,643 |
| 2021-05-13 | $44.10 | $44.10 | $42.24 | $42.95 | $42.95 | 4,721 |
| 2021-05-12 | $44.37 | $44.49 | $43.36 | $43.40 | $43.40 | 14,266 |
| 2021-05-11 | $44.10 | $45.55 | $44.07 | $45.25 | $45.25 | 11,777 |
| 2021-05-10 | $47.55 | $47.55 | $45.46 | $45.52 | $45.52 | 9,901 |
| 2021-05-07 | $47.25 | $48.36 | $47.25 | $47.80 | $47.80 | 10,582 |
| 2021-05-06 | $48.64 | $48.64 | $46.29 | $46.97 | $46.97 | 11,739 |
| 2021-05-05 | $49.26 | $49.26 | $48.57 | $48.57 | $48.57 | 4,800 |
| 2021-05-04 | $50.11 | $50.11 | $48.55 | $49.00 | $49.00 | 5,541 |
| 2021-05-03 | $52.10 | $52.10 | $50.70 | $50.70 | $50.70 | 5,946 |
| 2021-04-30 | $52.21 | $52.40 | $51.52 | $51.72 | $51.72 | 4,884 |
| 2021-04-29 | $53.38 | $53.38 | $51.84 | $52.35 | $52.35 | 3,090 |
| 2021-04-28 | $52.90 | $53.16 | $52.87 | $52.96 | $52.96 | 2,272 |
| 2021-04-27 | $53.39 | $53.45 | $53.10 | $53.20 | $53.20 | 6,567 |
| 2021-04-26 | $52.17 | $53.33 | $52.17 | $53.33 | $53.33 | 6,288 |
| 2021-04-23 | $51.70 | $52.11 | $51.70 | $52.11 | $52.11 | 2,822 |
| 2021-04-22 | $50.82 | $51.83 | $50.80 | $51.10 | $51.10 | 19,360 |
| 2021-04-21 | $49.34 | $50.74 | $49.34 | $50.74 | $50.74 | 2,552 |
| 2021-04-20 | $49.99 | $50.00 | $49.00 | $49.55 | $49.55 | 1,642 |
| 2021-04-19 | $51.07 | $51.07 | $49.82 | $50.23 | $50.23 | 4,003 |
| 2021-04-16 | $51.63 | $51.63 | $51.08 | $51.31 | $51.31 | 6,463 |
| 2021-04-15 | $51.34 | $51.50 | $51.00 | $51.45 | $51.45 | 6,735 |
| 2021-04-14 | $51.14 | $51.53 | $50.83 | $50.83 | $50.83 | 5,970 |
| 2021-04-13 | $50.34 | $51.13 | $50.34 | $51.13 | $51.13 | 4,276 |
| 2021-04-12 | $50.82 | $50.82 | $50.33 | $50.35 | $50.35 | 1,312 |
| 2021-04-09 | $50.60 | $50.71 | $50.23 | $50.66 | $50.66 | 4,912 |
| 2021-04-08 | $50.42 | $50.77 | $50.14 | $50.60 | $50.60 | 5,896 |
| 2021-04-07 | $50.70 | $50.70 | $49.60 | $49.63 | $49.63 | 7,040 |
| 2021-04-06 | $50.41 | $51.25 | $50.23 | $50.86 | $50.86 | 6,659 |
| 2021-04-05 | $50.30 | $50.68 | $49.69 | $50.40 | $50.40 | 15,395 |
| 2021-04-01 | $49.13 | $49.98 | $49.13 | $49.82 | $49.82 | 43,555 |
| 2021-03-31 | $47.59 | $48.68 | $47.50 | $48.44 | $48.44 | 17,200 |
| 2021-03-30 | $45.20 | $46.86 | $45.20 | $46.74 | $46.74 | 3,723 |
| 2021-03-29 | $47.00 | $47.00 | $45.65 | $45.74 | $45.74 | 6,771 |
| 2021-03-26 | $47.08 | $47.22 | $46.21 | $47.22 | $47.22 | 2,432 |
| 2021-03-25 | $45.43 | $46.69 | $45.14 | $46.69 | $46.69 | 14,293 |
| 2021-03-24 | $48.78 | $48.78 | $46.46 | $46.49 | $46.49 | 9,195 |
| 2021-03-23 | $49.43 | $49.61 | $48.20 | $48.41 | $48.41 | 3,326 |
| 2021-03-22 | $49.20 | $49.86 | $48.92 | $49.43 | $49.43 | 7,241 |
| 2021-03-19 | $48.10 | $49.15 | $47.91 | $48.97 | $48.97 | 6,038 |
| 2021-03-18 | $50.41 | $50.41 | $48.12 | $48.15 | $48.15 | 13,344 |
| 2021-03-17 | $49.72 | $50.95 | $49.14 | $50.70 | $50.70 | 30,608 |
| 2021-03-16 | $51.19 | $51.52 | $49.97 | $50.54 | $50.54 | 34,555 |
| 2021-03-15 | $50.40 | $51.15 | $50.40 | $51.14 | $51.14 | 8,195 |
| 2021-03-12 | $49.51 | $50.30 | $48.72 | $50.30 | $50.30 | 10,325 |
| 2021-03-11 | $48.61 | $50.20 | $48.61 | $50.13 | $50.13 | 8,366 |
| 2021-03-10 | $48.93 | $49.42 | $48.00 | $48.01 | $48.01 | 11,636 |
| 2021-03-09 | $46.71 | $48.30 | $46.71 | $47.91 | $47.91 | 13,363 |
| 2021-03-08 | $47.18 | $47.41 | $45.26 | $45.26 | $45.26 | 18,344 |
| 2021-03-05 | $47.54 | $47.54 | $43.77 | $46.79 | $46.79 | 17,393 |
| 2021-03-04 | $48.95 | $48.95 | $46.16 | $47.12 | $47.12 | 20,772 |
| 2021-03-03 | $51.30 | $51.78 | $50.32 | $50.33 | $50.33 | 7,679 |
| 2021-03-02 | $53.97 | $53.97 | $52.78 | $52.78 | $52.78 | 17,247 |
| 2021-03-01 | $52.47 | $53.53 | $52.47 | $53.42 | $53.42 | 21,824 |
| 2021-02-26 | $50.96 | $51.64 | $49.66 | $51.23 | $51.23 | 21,037 |
| 2021-02-25 | $52.99 | $52.99 | $50.36 | $50.79 | $50.79 | 16,158 |
| 2021-02-24 | $53.19 | $53.63 | $52.04 | $53.15 | $53.15 | 13,345 |
| 2021-02-23 | $52.00 | $52.63 | $49.86 | $52.47 | $52.47 | 22,607 |
| 2021-02-22 | $55.25 | $55.25 | $53.52 | $53.52 | $53.52 | 12,668 |
| 2021-02-19 | $54.91 | $55.93 | $54.91 | $55.41 | $55.41 | 9,356 |
| 2021-02-18 | $54.90 | $54.90 | $53.60 | $54.02 | $54.02 | 10,039 |
| 2021-02-17 | $55.69 | $55.78 | $54.00 | $54.89 | $54.89 | 15,898 |
| 2021-02-16 | $57.75 | $57.75 | $55.97 | $56.00 | $56.00 | 36,407 |
| 2021-02-12 | $55.77 | $56.89 | $55.57 | $56.84 | $56.84 | 24,812 |
| 2021-02-11 | $56.05 | $56.13 | $55.31 | $55.71 | $55.71 | 17,075 |
| 2021-02-10 | $56.41 | $56.41 | $54.87 | $55.43 | $55.43 | 26,087 |
| 2021-02-09 | $55.09 | $55.68 | $55.09 | $55.57 | $55.57 | 14,060 |
| 2021-02-08 | $54.91 | $55.25 | $54.59 | $55.13 | $55.13 | 29,542 |
| 2021-02-05 | $53.66 | $54.25 | $53.64 | $54.20 | $54.20 | 13,302 |
| 2021-02-04 | $52.69 | $53.14 | $52.63 | $53.07 | $53.07 | 6,326 |
| 2021-02-03 | $52.60 | $52.60 | $51.63 | $52.11 | $52.11 | 9,675 |
| 2021-02-02 | $51.88 | $52.20 | $51.71 | $52.08 | $52.08 | 4,852 |
| 2021-02-01 | $49.73 | $50.53 | $49.50 | $50.53 | $50.53 | 8,377 |
| 2021-01-29 | $49.68 | $49.90 | $49.05 | $49.23 | $49.23 | 6,569 |
| 2021-01-28 | $48.88 | $50.19 | $48.88 | $49.90 | $49.90 | 23,529 |
| 2021-01-27 | $50.11 | $50.15 | $48.56 | $48.91 | $48.91 | 7,477 |
| 2021-01-26 | $52.39 | $52.39 | $50.91 | $50.91 | $50.91 | 7,505 |
| 2021-01-25 | $52.96 | $53.07 | $51.57 | $51.97 | $51.97 | 18,897 |
| 2021-01-22 | $51.93 | $52.44 | $51.93 | $52.44 | $52.44 | 4,838 |
| 2021-01-21 | $52.95 | $52.95 | $51.80 | $52.17 | $52.17 | 6,299 |
| 2021-01-20 | $52.45 | $52.75 | $52.12 | $52.32 | $52.32 | 15,110 |
| 2021-01-19 | $51.56 | $51.81 | $51.47 | $51.77 | $51.77 | 13,933 |
| 2021-01-15 | $51.20 | $51.54 | $50.58 | $50.80 | $50.80 | 9,830 |
| 2021-01-14 | $50.93 | $51.41 | $50.93 | $51.09 | $51.09 | 8,580 |
| 2021-01-13 | $49.93 | $50.50 | $49.93 | $50.09 | $50.09 | 8,274 |
| 2021-01-12 | $49.70 | $49.97 | $49.50 | $49.97 | $49.97 | 2,766 |
| 2021-01-11 | $48.49 | $49.40 | $48.49 | $49.19 | $49.19 | 2,123 |
| 2021-01-08 | $49.50 | $49.50 | $48.42 | $48.96 | $48.96 | 8,045 |
| 2021-01-07 | $47.79 | $48.25 | $47.79 | $48.25 | $48.25 | 3,331 |
| 2021-01-06 | $46.40 | $47.17 | $46.40 | $46.58 | $46.58 | 2,401 |
| 2021-01-05 | $45.68 | $46.58 | $45.68 | $46.57 | $46.57 | 3,321 |
| 2021-01-04 | $48.99 | $48.99 | $45.28 | $45.72 | $45.72 | 6,642 |
| 2020-12-31 | $46.95 | $46.95 | $46.30 | $46.50 | $46.50 | 4,612 |
| 2020-12-30 | $46.54 | $47.06 | $46.54 | $46.95 | $46.95 | 3,419 |
| 2020-12-29 | $46.93 | $46.93 | $45.96 | $46.22 | $46.22 | 5,511 |
| 2020-12-28 | $48.32 | $48.32 | $47.32 | $47.32 | $47.32 | 7,763 |
| 2020-12-24 | $48.33 | $48.52 | $47.88 | $48.04 | $48.04 | 28,966 |
| 2020-12-23 | $48.39 | $48.56 | $47.78 | $48.30 | $48.30 | 23,091 |
| 2020-12-22 | $46.57 | $48.07 | $46.57 | $48.07 | $48.07 | 35,647 |
| 2020-12-21 | $45.72 | $46.59 | $45.69 | $46.57 | $46.57 | 11,915 |
| 2020-12-18 | $45.63 | $45.97 | $45.51 | $45.73 | $45.73 | 3,027 |
| 2020-12-17 | $44.85 | $45.46 | $44.85 | $45.46 | $45.46 | 4,693 |
| 2020-12-16 | $44.44 | $44.64 | $44.34 | $44.56 | $44.56 | 3,251 |
| 2020-12-15 | $44.00 | $44.32 | $44.00 | $44.32 | $44.32 | 4,707 |
| 2020-12-14 | $44.11 | $44.41 | $43.85 | $43.89 | $43.89 | 2,628 |
| 2020-12-11 | $43.23 | $43.79 | $43.22 | $43.46 | $43.46 | 2,668 |
| 2020-12-10 | $43.32 | $43.38 | $43.32 | $43.38 | $43.38 | 977 |
| 2020-12-09 | $43.29 | $43.29 | $42.04 | $42.13 | $42.13 | 5,640 |
| 2020-12-08 | $42.18 | $43.07 | $42.18 | $43.07 | $43.07 | 7,218 |
| 2020-12-07 | $41.81 | $42.31 | $41.81 | $42.23 | $42.23 | 4,999 |
| 2020-12-04 | $41.68 | $41.68 | $41.60 | $41.62 | $41.62 | 1,258 |
| 2020-12-03 | $40.84 | $41.27 | $40.84 | $41.02 | $41.02 | 3,935 |
| 2020-12-02 | $40.98 | $40.99 | $40.82 | $40.82 | $40.82 | 2,237 |
| 2020-12-01 | $41.41 | $41.43 | $41.12 | $41.40 | $41.40 | 4,721 |
| 2020-11-30 | $43.22 | $43.22 | $40.74 | $41.25 | $41.25 | 4,598 |
| 2020-11-27 | $41.05 | $41.17 | $41.00 | $41.17 | $41.17 | 1,258 |
| 2020-11-25 | $40.15 | $40.24 | $40.08 | $40.24 | $40.24 | 837 |
| 2020-11-24 | $40.50 | $40.50 | $40.07 | $40.07 | $40.07 | 1,174 |
| 2020-11-23 | $40.46 | $40.71 | $40.32 | $40.71 | $40.71 | 1,212 |
| 2020-11-20 | $40.40 | $40.45 | $40.34 | $40.34 | $40.34 | 1,462 |
| 2020-11-19 | $40.10 | $40.10 | $39.95 | $39.95 | $39.95 | 635 |
| 2020-11-18 | $39.47 | $39.51 | $39.27 | $39.27 | $39.27 | 782 |
| 2020-11-17 | $38.99 | $39.49 | $38.99 | $39.39 | $39.39 | 2,002 |
| 2020-11-16 | $39.44 | $39.44 | $39.02 | $39.14 | $39.14 | 3,115 |
| 2020-11-13 | $39.46 | $39.46 | $39.30 | $39.30 | $39.30 | 2,522 |
| 2020-11-12 | $39.40 | $39.69 | $39.26 | $39.26 | $39.26 | 3,087 |
| 2020-11-11 | $39.49 | $39.49 | $39.22 | $39.49 | $39.49 | 393 |
| 2020-11-10 | $38.99 | $38.99 | $37.91 | $38.34 | $38.34 | 11,797 |
| 2020-11-09 | $40.78 | $40.78 | $39.03 | $39.03 | $39.03 | 2,201 |
| 2020-11-06 | $39.99 | $40.23 | $39.99 | $40.08 | $40.08 | 2,081 |
| 2020-11-05 | $39.56 | $39.79 | $39.55 | $39.79 | $39.79 | 401 |
| 2020-11-04 | $37.43 | $38.43 | $37.43 | $38.43 | $38.43 | 5,500 |
| 2020-11-03 | $36.15 | $36.86 | $36.15 | $36.86 | $36.86 | 2,731 |
| 2020-11-02 | $35.22 | $35.60 | $35.22 | $35.60 | $35.60 | 164 |
| 2020-10-30 | $35.96 | $35.96 | $35.51 | $35.55 | $35.55 | 1,806 |
| 2020-10-29 | $36.40 | $36.49 | $36.40 | $36.42 | $36.42 | 659 |
| 2020-10-28 | $36.68 | $36.68 | $36.13 | $36.22 | $36.22 | 1,747 |
| 2020-10-27 | $37.35 | $37.35 | $37.15 | $37.24 | $37.24 | 13,013 |
| 2020-10-26 | $37.45 | $37.68 | $36.47 | $36.90 | $36.90 | 3,108 |
| 2020-10-23 | $37.79 | $37.79 | $37.42 | $37.71 | $37.71 | 1,983 |
| 2020-10-22 | $37.24 | $37.45 | $37.00 | $37.45 | $37.45 | 21,220 |
| 2020-10-21 | $38.15 | $38.15 | $37.18 | $37.18 | $37.18 | 1,490 |
| 2020-10-20 | $38.08 | $39.24 | $37.79 | $39.24 | $39.24 | 1,205 |
| 2020-10-19 | $38.48 | $38.67 | $37.92 | $37.92 | $37.92 | 1,298 |
| 2020-10-16 | $38.80 | $38.80 | $38.32 | $38.32 | $38.32 | 5,403 |
| 2020-10-15 | $40.07 | $40.07 | $37.96 | $38.46 | $38.46 | 1,212 |
| 2020-10-14 | $38.10 | $38.28 | $38.10 | $38.17 | $38.17 | 1,105 |
| 2020-10-13 | $38.36 | $39.66 | $38.36 | $38.56 | $38.56 | 3,614 |
| 2020-10-12 | $38.42 | $38.42 | $38.34 | $38.34 | $38.34 | 1,112 |
| 2020-10-09 | $37.95 | $38.16 | $37.89 | $38.11 | $38.11 | 4,508 |
| 2020-10-08 | $37.56 | $37.63 | $37.51 | $37.53 | $37.53 | 4,783 |
| 2020-10-07 | $37.35 | $37.60 | $37.34 | $37.46 | $37.46 | 5,636 |
| 2020-10-06 | $36.78 | $36.85 | $36.40 | $36.40 | $36.40 | 902 |
| 2020-10-05 | $36.04 | $36.29 | $36.03 | $36.29 | $36.29 | 2,953 |
| 2020-10-02 | $35.46 | $35.57 | $35.27 | $35.49 | $35.49 | 1,483 |
| 2020-10-01 | $35.73 | $35.78 | $35.73 | $35.78 | $35.78 | 445 |
BlackRock Future Innovators ETF (BFTR) News Headlines
Recent BlackRock Future Innovators ETF (BFTR) News
Similar Companies to BlackRock Future Innovators ETF (BFTR) 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 | -- | -- | -- |