BlackRock Science and Technology Trust II (BSTZ) Exchange: NYSE

Data as of May 16, 2022

$23.82 ($-0.33) -1.37%

BlackRock Science and Technology Trust II - Daily Information
Click for more stock information on BlackRock Science and Technology Trust II.
Daily Information Data
Date May 16, 2022
Open $24.07
Previous Close $23.82
High $24.33
Low $23.21
Adjusted Open $24.07
Previous Adjusted Close $23.82
Adjusted High $24.33
Adjusted Low $23.21

About BlackRock Science and Technology Trust II (BSTZ)

BlackRock Science and Technology Trust II of Beneficial Interest

Historical Stock Data for BlackRock Science and Technology Trust II (BSTZ)

Date Open High Low Close Adj.Close Volume
2022-05-06 $24.07 $24.33 $23.21 $23.82 $23.82 502,675
2022-05-05 $25.29 $25.29 $23.81 $24.15 $24.15 340,357
2022-05-04 $24.57 $25.59 $24.02 $25.52 $25.52 237,262
2022-05-03 $24.48 $25.11 $24.22 $24.69 $24.69 326,742
2022-05-02 $23.92 $24.58 $23.76 $24.38 $24.38 347,737
2022-04-29 $24.67 $25.06 $23.93 $24.02 $24.02 355,026
2022-04-28 $24.45 $24.62 $23.69 $24.48 $24.48 266,949
2022-04-27 $24.41 $24.99 $24.04 $24.13 $24.13 259,218
2022-04-26 $25.44 $25.44 $24.39 $24.49 $24.49 212,397
2022-04-25 $25.32 $25.86 $25.24 $25.60 $25.60 273,148
2022-04-22 $26.23 $26.48 $25.50 $25.60 $25.60 164,485
2022-04-21 $27.06 $27.52 $26.26 $26.27 $26.27 129,737
2022-04-20 $27.60 $27.60 $26.87 $26.87 $26.87 148,918
2022-04-19 $26.88 $27.63 $26.69 $27.48 $27.48 144,920
2022-04-18 $27.16 $27.37 $26.54 $26.95 $26.95 186,267
2022-04-14 $28.06 $28.23 $27.29 $27.40 $27.40 192,808
2022-04-13 $27.39 $28.00 $27.29 $27.93 $27.93 234,424
2022-04-12 $28.00 $28.40 $27.35 $27.60 $27.41 234,544
2022-04-11 $28.29 $28.29 $27.16 $27.60 $27.41 635,600
2022-04-08 $28.89 $28.91 $28.27 $28.30 $28.11 154,243
2022-04-07 $28.49 $29.16 $28.45 $29.15 $28.95 615,332
2022-04-06 $28.79 $29.11 $28.20 $28.63 $28.43 267,616
2022-04-05 $30.22 $30.50 $29.52 $29.58 $29.38 190,682
2022-04-04 $30.00 $30.64 $29.87 $30.54 $30.33 162,477
2022-04-01 $29.31 $29.91 $29.31 $29.86 $29.66 110,870
2022-03-31 $29.86 $29.92 $29.32 $29.37 $29.17 151,400
2022-03-30 $29.85 $30.10 $29.50 $29.65 $29.45 203,718
2022-03-29 $29.71 $30.05 $29.35 $29.90 $29.70 179,214
2022-03-28 $28.96 $29.24 $28.58 $29.22 $29.02 132,060
2022-03-25 $29.48 $29.48 $28.48 $28.84 $28.64 196,965
2022-03-24 $28.69 $29.32 $28.40 $29.29 $29.09 177,542
2022-03-23 $28.88 $29.02 $28.33 $28.44 $28.25 189,078
2022-03-22 $28.00 $28.99 $28.00 $28.87 $28.67 189,134
2022-03-21 $28.30 $28.33 $27.42 $27.96 $27.77 186,581
2022-03-18 $27.26 $28.20 $27.14 $28.18 $27.99 147,572
2022-03-17 $26.40 $27.49 $26.32 $27.31 $27.12 203,964
2022-03-16 $25.50 $26.66 $25.50 $26.56 $26.38 253,145
2022-03-15 $24.70 $25.25 $24.41 $25.19 $25.02 195,173
2022-03-14 $25.55 $26.01 $24.45 $24.70 $24.53 183,887
2022-03-11 $26.59 $26.77 $25.77 $25.86 $25.49 135,935
2022-03-10 $26.53 $26.66 $26.02 $26.50 $26.12 117,099
2022-03-09 $26.26 $26.85 $26.22 $26.77 $26.38 223,764
2022-03-08 $25.82 $26.36 $25.41 $25.65 $25.28 367,241
2022-03-07 $27.09 $27.46 $25.82 $25.94 $25.56 228,089
2022-03-04 $27.59 $28.13 $26.88 $27.09 $26.70 169,189
2022-03-03 $29.29 $29.79 $27.81 $27.88 $27.48 238,811
2022-03-02 $28.40 $29.12 $28.29 $29.07 $28.65 162,449
2022-03-01 $28.65 $28.94 $28.14 $28.48 $28.07 232,225
2022-02-28 $27.80 $28.74 $27.66 $28.57 $28.16 248,217
2022-02-25 $27.35 $28.04 $27.09 $27.94 $27.54 191,125
2022-02-24 $25.55 $27.36 $25.29 $27.36 $26.96 438,572
2022-02-23 $27.28 $27.60 $26.50 $26.50 $26.12 289,242
2022-02-22 $27.27 $27.89 $26.95 $27.08 $26.69 219,844
2022-02-18 $28.25 $28.39 $27.52 $27.69 $27.29 203,988
2022-02-17 $28.75 $29.12 $27.81 $28.06 $27.65 351,959
2022-02-16 $28.91 $29.38 $28.46 $28.95 $28.53 281,504
2022-02-15 $29.22 $29.65 $28.87 $29.09 $28.67 391,166
2022-02-14 $29.71 $30.39 $28.52 $28.71 $28.29 573,957
2022-02-11 $31.64 $32.63 $29.70 $29.98 $29.35 241,114
2022-02-10 $31.58 $32.93 $31.33 $31.69 $31.02 117,656
2022-02-09 $32.48 $32.96 $32.15 $32.43 $31.75 159,492
2022-02-08 $31.41 $32.07 $31.01 $31.99 $31.32 95,719
2022-02-07 $31.50 $31.97 $31.32 $31.41 $30.75 135,907
2022-02-04 $30.35 $31.82 $30.32 $31.23 $30.57 163,704
2022-02-03 $31.10 $31.55 $30.29 $30.49 $29.85 255,113
2022-02-02 $32.04 $32.15 $31.34 $32.02 $31.35 192,066
2022-02-01 $32.11 $32.38 $31.60 $31.90 $31.23 360,577
2022-01-31 $30.69 $32.10 $30.42 $32.05 $31.38 250,470
2022-01-28 $29.20 $30.38 $28.58 $30.38 $29.74 232,182
2022-01-27 $29.20 $29.55 $28.69 $29.08 $28.47 500,702
2022-01-26 $28.80 $30.03 $28.36 $28.68 $28.08 368,325
2022-01-25 $28.20 $28.75 $27.64 $28.29 $27.69 316,792
2022-01-24 $27.91 $28.65 $26.22 $28.65 $28.05 576,635
2022-01-21 $29.85 $30.39 $28.02 $28.49 $27.89 607,318
2022-01-20 $30.95 $31.63 $30.19 $30.32 $29.68 240,245
2022-01-19 $31.50 $32.25 $30.66 $30.66 $30.02 219,168
2022-01-18 $32.09 $32.36 $31.20 $31.33 $30.67 397,436
2022-01-14 $32.73 $33.39 $32.35 $32.97 $32.28 160,508
2022-01-13 $34.84 $34.97 $32.96 $33.10 $32.40 182,367
2022-01-12 $35.44 $35.91 $34.57 $35.08 $34.14 222,085
2022-01-11 $34.23 $35.31 $33.83 $35.23 $34.29 173,645
2022-01-10 $33.75 $34.11 $32.64 $34.10 $33.19 369,341
2022-01-07 $34.70 $35.00 $34.12 $34.24 $33.33 387,570
2022-01-06 $35.26 $35.77 $34.54 $34.81 $33.88 322,698
2022-01-05 $37.60 $37.62 $35.47 $35.54 $34.59 299,628
2022-01-04 $39.13 $39.13 $37.19 $37.72 $36.71 333,699
2022-01-03 $39.11 $39.11 $38.42 $39.04 $38.00 138,740
2021-12-31 $38.93 $39.00 $38.60 $38.94 $37.90 372,389
2021-12-30 $37.89 $38.65 $37.89 $38.50 $37.47 187,277
2021-12-29 $37.90 $38.35 $37.68 $37.98 $36.97 156,876
2021-12-28 $38.60 $38.74 $37.98 $37.98 $36.97 99,412
2021-12-27 $38.28 $39.09 $38.28 $38.84 $37.80 206,929
2021-12-23 $37.76 $38.21 $37.75 $38.09 $37.07 219,822
2021-12-22 $36.84 $37.63 $36.74 $37.61 $36.61 157,163
2021-12-21 $36.69 $37.01 $36.33 $36.85 $35.87 203,912
2021-12-20 $36.15 $36.60 $35.60 $36.32 $35.35 296,416
2021-12-17 $35.34 $36.91 $35.34 $36.34 $35.37 195,635
2021-12-16 $36.20 $36.47 $34.83 $36.11 $35.15 511,864
2021-12-15 $35.55 $37.05 $35.21 $36.88 $35.71 289,170
2021-12-14 $36.52 $36.69 $35.63 $35.70 $34.56 250,211
2021-12-13 $37.54 $37.60 $36.68 $36.88 $35.71 143,212
2021-12-10 $38.40 $38.57 $37.50 $37.70 $36.50 101,825
2021-12-09 $38.83 $38.99 $38.00 $38.04 $36.83 100,980
2021-12-08 $38.33 $38.99 $38.04 $38.70 $37.47 160,180
2021-12-07 $37.10 $38.34 $37.10 $38.18 $36.96 202,101
2021-12-06 $37.25 $37.88 $36.29 $36.84 $35.67 176,981
2021-12-03 $38.56 $38.68 $36.82 $37.21 $36.03 307,413
2021-12-02 $38.52 $39.28 $38.44 $38.70 $37.47 247,459
2021-12-01 $40.37 $40.60 $38.77 $38.80 $37.57 159,957
2021-11-30 $40.46 $40.57 $39.42 $40.02 $38.75 126,058
2021-11-29 $40.09 $40.56 $39.97 $40.38 $39.09 89,024
2021-11-26 $39.41 $40.29 $39.25 $39.67 $38.41 95,632
2021-11-24 $39.65 $39.82 $38.88 $39.82 $38.55 120,328
2021-11-23 $41.00 $41.30 $39.63 $39.99 $38.72 177,491
2021-11-22 $42.28 $42.28 $40.89 $41.20 $39.89 135,769
2021-11-19 $42.60 $42.81 $42.04 $42.13 $40.79 83,453
2021-11-18 $43.07 $43.21 $42.53 $42.71 $41.35 75,467
2021-11-17 $43.36 $43.45 $42.81 $43.00 $41.63 90,393
2021-11-16 $43.08 $43.46 $43.08 $43.42 $42.04 116,421
2021-11-15 $43.36 $43.62 $43.03 $43.17 $41.80 66,629
2021-11-12 $42.90 $43.15 $42.76 $43.12 $41.75 65,119
2021-11-11 $43.24 $43.30 $42.87 $42.97 $41.42 81,069
2021-11-10 $43.20 $43.57 $42.63 $42.76 $41.22 113,769
2021-11-09 $43.40 $43.76 $43.13 $43.53 $41.96 112,678
2021-11-08 $43.15 $43.64 $43.13 $43.42 $41.85 111,755
2021-11-05 $42.89 $43.13 $42.76 $43.02 $41.47 94,068
2021-11-04 $42.33 $42.55 $42.30 $42.50 $40.96 127,796
2021-11-03 $42.05 $42.52 $41.87 $42.32 $40.79 119,270
2021-11-02 $42.02 $42.57 $41.37 $41.81 $40.30 163,533
2021-11-01 $41.40 $41.99 $41.25 $41.99 $40.47 128,164
2021-10-29 $41.05 $41.36 $40.52 $40.99 $39.51 129,887
2021-10-28 $40.49 $41.09 $40.34 $41.09 $39.61 128,781
2021-10-27 $40.65 $40.82 $40.21 $40.29 $38.83 153,700
2021-10-26 $40.63 $41.17 $40.27 $40.50 $39.04 147,809
2021-10-25 $40.15 $40.89 $40.15 $40.53 $39.07 116,191
2021-10-22 $40.82 $41.10 $40.20 $40.21 $38.76 115,835
2021-10-21 $41.16 $41.72 $41.05 $41.08 $39.60 189,733
2021-10-20 $41.92 $42.11 $41.34 $41.47 $39.97 83,364
2021-10-19 $41.75 $42.28 $41.50 $41.82 $40.31 99,235
2021-10-18 $40.81 $41.52 $40.54 $41.49 $39.99 93,400
2021-10-15 $40.71 $41.08 $40.68 $40.92 $39.44 84,436
2021-10-14 $40.01 $40.52 $39.81 $40.32 $38.86 98,817
2021-10-13 $39.16 $39.94 $39.16 $39.79 $38.17 96,269
2021-10-12 $39.13 $39.47 $39.01 $39.16 $37.57 106,615
2021-10-11 $39.57 $39.84 $39.15 $39.19 $37.60 89,203
2021-10-08 $39.85 $39.91 $39.34 $39.60 $37.99 94,007
2021-10-07 $39.15 $39.94 $39.15 $39.67 $38.06 128,980
2021-10-06 $38.68 $38.96 $38.11 $38.85 $37.27 131,531
2021-10-05 $38.08 $38.96 $38.08 $38.81 $37.23 117,904
2021-10-04 $39.12 $39.20 $37.75 $38.09 $36.54 182,023
2021-10-01 $38.69 $39.26 $38.50 $39.17 $37.58 125,719
2021-09-30 $38.63 $38.91 $38.50 $38.58 $37.01 152,223
2021-09-29 $38.76 $38.93 $38.21 $38.41 $36.85 128,606
2021-09-28 $39.64 $39.79 $38.55 $38.69 $37.12 201,262
2021-09-27 $40.16 $40.25 $39.86 $40.06 $38.43 99,153
2021-09-24 $40.68 $40.75 $40.39 $40.49 $38.84 86,049
2021-09-23 $40.51 $40.97 $40.44 $40.85 $39.19 78,690
2021-09-22 $39.92 $40.60 $39.87 $40.34 $38.70 136,185
2021-09-21 $39.86 $40.32 $39.73 $39.86 $38.24 118,065
2021-09-20 $40.00 $40.22 $39.42 $39.68 $38.07 138,252
2021-09-17 $40.84 $41.17 $40.72 $40.81 $39.15 73,411
2021-09-16 $40.99 $41.23 $40.91 $41.09 $39.42 98,121
2021-09-15 $41.32 $41.32 $40.88 $41.11 $39.44 96,760
2021-09-14 $41.38 $41.54 $41.00 $41.00 $39.33 100,802
2021-09-13 $41.62 $41.70 $40.90 $41.39 $39.54 114,868
2021-09-10 $41.69 $41.82 $41.36 $41.38 $39.53 90,153
2021-09-09 $41.35 $41.75 $41.17 $41.36 $39.51 87,413
2021-09-08 $42.24 $42.24 $41.18 $41.43 $39.58 96,405
2021-09-07 $42.36 $42.62 $42.18 $42.22 $40.33 74,577
2021-09-03 $41.72 $42.53 $41.72 $42.48 $40.58 69,638
2021-09-02 $41.71 $41.94 $41.56 $41.66 $39.80 91,056
2021-09-01 $41.19 $41.76 $41.17 $41.61 $39.75 104,067
2021-08-31 $41.14 $41.15 $40.92 $41.08 $39.24 73,901
2021-08-30 $40.72 $41.18 $40.71 $40.99 $39.16 99,101
2021-08-27 $40.07 $40.70 $40.07 $40.60 $38.79 69,936
2021-08-26 $40.38 $40.49 $40.05 $40.14 $38.35 75,158
2021-08-25 $40.41 $40.79 $39.93 $40.44 $38.63 146,877
2021-08-24 $40.55 $40.97 $40.34 $40.35 $38.55 159,225
2021-08-23 $39.74 $40.51 $39.69 $40.26 $38.46 91,763
2021-08-20 $39.31 $39.72 $39.18 $39.64 $37.87 71,292
2021-08-19 $39.00 $39.49 $39.00 $39.16 $37.41 119,229
2021-08-18 $39.47 $39.67 $39.39 $39.53 $37.76 72,738
2021-08-17 $39.57 $39.80 $39.30 $39.48 $37.72 117,094
2021-08-16 $40.33 $40.40 $39.85 $40.17 $38.38 83,068
2021-08-13 $40.77 $40.90 $40.37 $40.51 $38.70 59,202
2021-08-12 $40.70 $40.97 $40.60 $40.89 $38.90 75,685
2021-08-11 $41.11 $41.34 $40.77 $40.96 $38.97 83,267
2021-08-10 $41.25 $41.48 $41.00 $41.04 $39.04 55,494
2021-08-09 $41.48 $41.50 $40.97 $41.15 $39.15 92,148
2021-08-06 $41.34 $41.42 $41.04 $41.27 $39.26 94,790
2021-08-05 $40.91 $41.50 $40.79 $41.42 $39.40 105,264
2021-08-04 $40.43 $40.86 $40.25 $40.70 $38.72 121,779
2021-08-03 $40.47 $40.72 $40.02 $40.39 $38.42 99,406
2021-08-02 $40.30 $40.59 $39.96 $40.40 $38.43 128,984
2021-07-30 $40.12 $40.35 $39.66 $40.15 $38.20 98,904
2021-07-29 $40.25 $40.47 $40.01 $40.38 $38.41 114,840
2021-07-28 $39.52 $40.40 $39.48 $40.18 $38.22 87,663
2021-07-27 $40.38 $40.48 $39.25 $39.56 $37.63 148,399
2021-07-26 $40.50 $40.63 $40.20 $40.28 $38.32 110,785
2021-07-23 $40.22 $40.64 $40.03 $40.37 $38.40 146,779
2021-07-22 $39.72 $40.10 $39.66 $39.84 $37.90 75,823
2021-07-21 $39.28 $39.95 $39.28 $39.75 $37.81 67,682
2021-07-20 $38.96 $39.56 $38.65 $39.43 $37.51 130,003
2021-07-19 $38.39 $38.77 $38.04 $38.72 $36.83 186,838
2021-07-16 $40.43 $40.63 $39.08 $39.27 $37.36 160,396
2021-07-15 $41.02 $41.02 $40.13 $40.23 $38.27 92,777
2021-07-14 $41.45 $41.52 $40.69 $41.07 $39.07 57,827
2021-07-13 $41.50 $41.92 $41.21 $41.28 $39.11 90,502
2021-07-12 $41.23 $41.92 $41.00 $41.32 $39.15 90,642
2021-07-09 $40.85 $41.25 $40.83 $40.98 $38.82 116,250
2021-07-08 $41.52 $41.70 $40.41 $40.83 $38.68 141,906
2021-07-07 $42.12 $42.29 $41.86 $41.96 $39.75 132,753
2021-07-06 $42.05 $42.16 $41.86 $42.09 $39.87 111,738
2021-07-02 $41.99 $42.21 $41.83 $41.94 $39.73 139,555
2021-07-01 $41.70 $42.02 $41.50 $41.77 $39.57 145,962
2021-06-30 $41.34 $41.79 $40.93 $41.71 $39.51 171,622
2021-06-29 $41.64 $41.73 $40.95 $41.20 $39.03 155,249
2021-06-28 $41.04 $41.57 $41.00 $41.52 $39.33 135,070
2021-06-25 $40.97 $41.11 $40.68 $40.93 $38.78 85,188
2021-06-24 $40.58 $41.00 $40.56 $40.86 $38.71 141,169
2021-06-23 $40.02 $40.50 $39.92 $40.38 $38.25 111,843
2021-06-22 $39.80 $40.04 $39.71 $39.97 $37.87 107,973
2021-06-21 $40.06 $40.07 $39.51 $39.63 $37.54 131,115
2021-06-18 $39.11 $40.10 $39.01 $40.01 $37.90 159,281
2021-06-17 $39.21 $39.89 $39.09 $39.20 $37.14 124,696
2021-06-16 $39.92 $39.92 $38.91 $39.48 $37.40 108,586
2021-06-15 $40.10 $40.10 $39.50 $39.68 $37.59 120,078
2021-06-14 $39.48 $40.06 $39.27 $40.01 $37.90 203,514
2021-06-11 $39.00 $39.24 $38.89 $39.22 $37.00 135,007
2021-06-10 $38.09 $39.07 $38.06 $38.85 $36.65 91,997
2021-06-09 $38.19 $38.59 $37.97 $38.09 $35.93 72,855
2021-06-08 $38.32 $38.65 $37.99 $38.12 $35.96 102,105
2021-06-07 $37.84 $38.02 $37.59 $37.96 $35.81 60,035
2021-06-04 $37.91 $37.98 $37.10 $37.72 $35.58 122,404
2021-06-03 $37.56 $37.88 $37.50 $37.75 $35.61 90,031
2021-06-02 $37.80 $37.88 $37.55 $37.79 $35.65 104,372
2021-06-01 $38.05 $38.24 $37.38 $37.70 $35.56 135,272
2021-05-28 $37.22 $38.04 $37.03 $37.74 $35.60 132,947
2021-05-27 $36.79 $37.25 $36.43 $37.03 $34.93 110,810
2021-05-26 $36.40 $36.93 $36.28 $36.83 $34.74 95,030
2021-05-25 $36.07 $36.50 $36.07 $36.18 $34.13 124,556
2021-05-24 $36.08 $36.38 $35.94 $36.07 $34.03 111,376
2021-05-21 $35.68 $36.14 $35.49 $35.80 $33.77 141,694
2021-05-20 $35.20 $35.88 $35.13 $35.49 $33.48 156,799
2021-05-19 $34.24 $35.21 $34.03 $34.91 $32.93 97,443
2021-05-18 $34.50 $35.01 $34.38 $34.90 $32.92 106,136
2021-05-17 $34.80 $35.14 $34.15 $34.31 $32.37 113,755
2021-05-14 $34.04 $34.99 $34.04 $34.82 $32.85 163,754
2021-05-13 $33.95 $34.52 $33.60 $33.94 $32.02 172,109
2021-05-12 $34.78 $35.23 $33.90 $34.07 $31.98 196,810
2021-05-11 $34.01 $35.47 $33.82 $35.14 $32.98 253,990
2021-05-10 $36.13 $36.14 $35.02 $35.15 $32.99 177,056
2021-05-07 $36.21 $36.92 $36.13 $36.24 $34.02 131,532
2021-05-06 $37.02 $37.31 $35.72 $36.04 $33.83 174,994
2021-05-05 $37.11 $37.44 $36.65 $36.79 $34.53 103,277
2021-05-04 $38.10 $38.33 $36.56 $37.04 $34.77 236,340
2021-05-03 $38.85 $38.85 $38.35 $38.41 $36.05 142,943
2021-04-30 $38.53 $38.72 $38.16 $38.55 $36.18 108,125
2021-04-29 $39.02 $39.38 $38.16 $38.53 $36.16 124,080
2021-04-28 $38.52 $38.96 $38.52 $38.87 $36.48 84,661
2021-04-27 $38.69 $39.00 $38.13 $38.27 $35.92 87,882
2021-04-26 $38.61 $39.06 $38.61 $38.75 $36.37 158,541
2021-04-23 $38.56 $39.25 $38.50 $38.65 $36.28 159,849
2021-04-22 $37.97 $38.43 $37.80 $38.13 $35.79 153,405
2021-04-21 $37.95 $38.04 $37.62 $37.96 $35.63 167,472
2021-04-20 $38.45 $38.45 $38.01 $38.05 $35.71 94,476
2021-04-19 $38.80 $38.98 $38.24 $38.64 $36.27 142,134
2021-04-16 $38.46 $38.94 $38.45 $38.80 $36.42 109,147
2021-04-15 $38.08 $38.65 $38.05 $38.38 $36.02 96,292
2021-04-14 $38.58 $38.75 $37.75 $37.78 $35.46 126,148
2021-04-13 $38.78 $38.84 $38.25 $38.65 $36.11 165,122
2021-04-12 $38.83 $38.89 $38.40 $38.52 $35.99 146,407
2021-04-09 $38.82 $38.82 $38.25 $38.72 $36.18 120,805
2021-04-08 $37.84 $38.90 $37.50 $38.66 $36.12 216,134
2021-04-07 $37.45 $37.72 $37.16 $37.30 $34.85 180,508
2021-04-06 $37.56 $37.65 $37.20 $37.45 $34.99 160,402
2021-04-05 $38.26 $38.49 $37.20 $37.64 $35.17 263,684
2021-04-01 $36.20 $37.40 $36.02 $37.17 $34.73 246,502
2021-03-31 $35.15 $35.77 $34.65 $35.69 $33.35 203,819
2021-03-30 $34.60 $34.64 $34.11 $34.62 $32.35 176,454
2021-03-29 $34.27 $34.71 $33.76 $34.52 $32.25 329,003
2021-03-26 $33.40 $34.07 $33.01 $34.07 $31.83 536,551
2021-03-25 $32.89 $32.91 $32.07 $32.58 $30.44 676,184
2021-03-24 $33.93 $34.12 $32.94 $32.94 $30.78 467,819
2021-03-23 $34.39 $34.59 $33.88 $33.94 $31.71 348,050
2021-03-22 $34.53 $34.74 $34.20 $34.56 $32.29 379,420
2021-03-19 $33.75 $34.23 $33.63 $34.06 $31.82 373,095
2021-03-18 $34.91 $35.23 $33.53 $33.60 $31.40 360,717
2021-03-17 $35.15 $35.65 $34.60 $35.50 $33.17 184,483
2021-03-16 $35.82 $36.19 $35.23 $35.41 $33.09 229,687
2021-03-15 $35.84 $35.98 $35.54 $35.69 $33.35 180,043
2021-03-12 $35.83 $35.86 $35.02 $35.84 $33.49 153,096
2021-03-11 $35.56 $36.30 $35.42 $36.07 $33.54 216,414
2021-03-10 $35.65 $35.65 $34.78 $34.78 $32.34 228,979
2021-03-09 $33.90 $35.19 $33.90 $34.96 $32.51 266,474
2021-03-08 $34.71 $35.00 $33.30 $33.36 $31.02 431,061
2021-03-05 $34.96 $35.37 $33.11 $34.78 $32.34 396,146
2021-03-04 $36.03 $36.35 $33.60 $34.83 $32.39 518,088
2021-03-03 $37.30 $37.49 $35.91 $36.40 $33.85 175,367
2021-03-02 $37.54 $37.84 $37.01 $37.71 $35.07 253,366
2021-03-01 $37.00 $37.64 $36.75 $37.38 $34.76 180,297
2021-02-26 $36.01 $36.73 $35.69 $36.42 $33.87 192,426
2021-02-25 $36.79 $37.22 $35.71 $35.87 $33.36 287,416
2021-02-24 $37.29 $37.56 $36.39 $37.21 $34.60 284,046
2021-02-23 $37.22 $37.74 $35.06 $37.29 $34.68 519,755
2021-02-22 $39.95 $40.14 $38.38 $38.38 $35.69 239,828
2021-02-19 $40.44 $40.67 $39.88 $40.15 $37.34 171,546
2021-02-18 $40.00 $40.23 $39.10 $40.09 $37.28 241,359
2021-02-17 $40.13 $41.00 $39.31 $40.20 $37.38 210,753
2021-02-16 $40.55 $40.94 $39.90 $40.28 $37.46 152,708
2021-02-12 $39.98 $40.38 $39.34 $40.30 $37.48 277,314
2021-02-11 $39.68 $40.23 $39.60 $40.03 $37.12 237,938
2021-02-10 $39.82 $39.90 $39.02 $39.60 $36.72 191,322
2021-02-09 $39.25 $39.60 $38.80 $39.49 $36.62 181,932
2021-02-08 $39.92 $39.94 $38.96 $39.10 $36.26 192,137
2021-02-05 $38.87 $39.50 $38.71 $39.31 $36.45 272,465
2021-02-04 $38.35 $38.93 $38.35 $38.58 $35.77 258,974
2021-02-03 $37.94 $38.23 $37.55 $38.15 $35.38 173,657
2021-02-02 $36.97 $37.70 $36.65 $37.64 $34.90 185,699
2021-02-01 $35.63 $36.55 $35.55 $36.47 $33.82 229,667
2021-01-29 $35.92 $36.04 $34.96 $35.41 $32.84 200,200
2021-01-28 $35.45 $36.14 $35.35 $35.91 $33.30 211,593
2021-01-27 $36.45 $36.55 $35.48 $35.66 $33.07 184,602
2021-01-26 $36.87 $36.98 $36.54 $36.62 $33.96 190,035
2021-01-25 $37.06 $37.32 $36.52 $37.04 $34.35 139,503
2021-01-22 $37.00 $37.10 $36.65 $36.88 $34.20 135,543
2021-01-21 $37.50 $37.66 $36.90 $37.01 $34.32 168,394
2021-01-20 $36.85 $37.24 $36.79 $37.05 $34.36 130,716
2021-01-19 $36.01 $36.85 $36.01 $36.55 $33.89 167,006
2021-01-15 $36.19 $36.50 $35.72 $35.96 $33.35 168,023
2021-01-14 $36.27 $36.69 $36.05 $36.20 $33.56 165,262
2021-01-13 $35.77 $36.36 $35.77 $36.19 $33.45 172,558
2021-01-12 $35.34 $36.02 $35.34 $35.92 $33.20 186,638
2021-01-11 $35.18 $35.80 $35.17 $35.47 $32.79 302,247
2021-01-08 $36.00 $36.30 $35.78 $36.17 $33.43 249,845
2021-01-07 $34.39 $35.90 $34.39 $35.72 $33.02 284,475
2021-01-06 $34.94 $35.27 $34.37 $34.55 $31.94 234,739
2021-01-05 $35.07 $35.46 $34.71 $35.20 $32.54 311,729
2021-01-04 $36.37 $36.38 $34.88 $35.34 $32.67 327,130
2020-12-31 $36.21 $36.67 $36.12 $36.38 $33.63 157,446
2020-12-30 $36.58 $37.00 $36.01 $36.39 $33.64 163,151
2020-12-29 $36.80 $37.05 $35.86 $36.42 $33.67 205,079
2020-12-28 $37.21 $37.76 $36.66 $36.74 $33.96 156,590
2020-12-24 $38.18 $38.18 $36.78 $37.08 $34.28 132,024
2020-12-23 $37.91 $38.35 $37.85 $37.90 $35.03 98,067
2020-12-22 $37.18 $37.84 $37.15 $37.68 $34.83 206,604
2020-12-21 $35.70 $37.77 $35.50 $36.94 $34.15 210,905
2020-12-18 $35.20 $36.12 $35.20 $36.02 $33.30 266,477
2020-12-17 $34.66 $35.28 $34.66 $35.23 $32.57 225,488
2020-12-16 $34.35 $34.75 $34.18 $34.61 $31.99 195,638
2020-12-15 $34.70 $34.74 $34.35 $34.56 $31.95 171,376
2020-12-14 $34.35 $34.75 $34.20 $34.44 $31.83 185,962
2020-12-11 $34.30 $34.56 $34.05 $34.20 $31.51 137,399
2020-12-10 $33.82 $34.68 $33.82 $34.24 $31.54 155,509
2020-12-09 $33.90 $35.00 $33.59 $33.82 $31.16 171,399
2020-12-08 $33.74 $33.90 $33.59 $33.89 $31.22 126,014
2020-12-07 $33.75 $33.75 $32.85 $33.75 $31.09 194,641
2020-12-04 $33.50 $33.90 $33.50 $33.76 $31.10 154,986
2020-12-03 $33.43 $33.90 $33.25 $33.29 $30.67 205,503
2020-12-02 $33.43 $33.50 $33.13 $33.49 $30.85 169,933
2020-12-01 $33.11 $33.44 $32.67 $33.43 $30.80 221,259
2020-11-30 $32.69 $33.22 $32.14 $32.82 $30.24 199,570
2020-11-27 $32.18 $32.70 $32.18 $32.53 $29.97 74,321
2020-11-25 $31.95 $32.24 $31.66 $31.94 $29.43 141,721
2020-11-24 $31.87 $31.98 $31.55 $31.85 $29.34 191,542
2020-11-23 $31.08 $31.90 $31.04 $31.52 $29.04 239,248
2020-11-20 $30.45 $31.10 $30.45 $30.82 $28.39 150,690
2020-11-19 $29.96 $30.34 $29.77 $30.34 $27.95 148,734
2020-11-18 $29.95 $30.25 $29.77 $29.99 $27.63 239,024
2020-11-17 $29.48 $29.89 $29.23 $29.75 $27.41 136,409
2020-11-16 $29.39 $29.94 $29.23 $29.50 $27.18 187,533
2020-11-13 $29.00 $29.37 $28.63 $29.23 $26.93 200,791
2020-11-12 $29.12 $29.50 $28.50 $28.69 $26.33 169,357
2020-11-11 $28.45 $29.18 $28.45 $28.88 $26.50 172,455
2020-11-10 $28.95 $28.95 $28.06 $28.28 $25.95 281,351
2020-11-09 $31.15 $31.29 $29.01 $29.17 $26.77 392,747
2020-11-06 $29.98 $30.33 $29.50 $30.01 $27.54 296,201
2020-11-05 $29.15 $29.90 $29.15 $29.76 $27.31 299,127
2020-11-04 $27.76 $28.74 $27.76 $28.54 $26.19 191,594
2020-11-03 $26.97 $27.38 $26.72 $27.28 $25.03 137,171
2020-11-02 $26.53 $26.84 $26.31 $26.73 $24.53 164,791
2020-10-30 $26.65 $26.85 $26.05 $26.18 $24.02 190,281
2020-10-29 $26.00 $26.77 $26.00 $26.63 $24.44 175,067
2020-10-28 $26.05 $26.37 $25.88 $26.02 $23.88 222,993
2020-10-27 $26.93 $27.13 $26.65 $26.68 $24.48 159,939
2020-10-26 $27.53 $27.77 $26.71 $26.89 $24.68 325,953
2020-10-23 $27.79 $27.94 $27.51 $27.80 $25.51 123,959
2020-10-22 $27.59 $27.82 $27.41 $27.51 $25.25 171,126
2020-10-21 $27.76 $27.98 $27.51 $27.59 $25.32 150,057
2020-10-20 $27.92 $28.01 $27.51 $27.65 $25.37 223,010
2020-10-19 $28.25 $28.57 $27.63 $27.75 $25.47 183,123
2020-10-16 $27.78 $28.48 $27.78 $28.19 $25.87 127,131
2020-10-15 $27.85 $27.94 $27.65 $27.85 $25.56 109,491
2020-10-14 $28.42 $28.56 $27.63 $28.10 $25.79 200,268
2020-10-13 $28.41 $28.74 $28.29 $28.59 $26.13 230,059
2020-10-12 $28.25 $28.52 $27.98 $28.29 $25.86 198,461
2020-10-09 $27.81 $28.08 $27.53 $27.75 $25.36 159,667
2020-10-08 $27.59 $27.73 $27.37 $27.45 $25.09 143,206
2020-10-07 $27.21 $27.47 $27.10 $27.46 $25.10 188,448
2020-10-06 $27.05 $27.24 $26.83 $26.87 $24.56 192,832
2020-10-05 $26.51 $26.98 $26.51 $26.98 $24.66 201,632
2020-10-02 $26.01 $26.84 $25.97 $26.47 $24.19 270,935
2020-10-01 $25.99 $26.43 $25.85 $26.43 $24.16 189,334
2020-09-30 $25.50 $25.70 $25.37 $25.65 $23.44 168,994
2020-09-29 $25.07 $25.37 $24.96 $25.36 $23.18 158,209
2020-09-28 $24.97 $25.25 $24.89 $25.07 $22.91 160,426
2020-09-25 $24.36 $24.75 $24.26 $24.70 $22.57 163,211
2020-09-24 $24.03 $24.54 $24.01 $24.34 $22.25 237,033
2020-09-23 $25.10 $25.10 $24.30 $24.32 $22.23 267,867
2020-09-22 $24.83 $25.06 $24.62 $24.89 $22.75 272,333
2020-09-21 $24.50 $24.86 $24.40 $24.78 $22.65 237,712
2020-09-18 $24.90 $25.41 $24.64 $24.85 $22.71 184,869
2020-09-17 $24.54 $24.82 $24.46 $24.75 $22.62 193,130
2020-09-16 $25.14 $25.33 $24.93 $24.99 $22.84 186,626
2020-09-15 $25.22 $25.32 $25.06 $25.12 $22.96 141,354
2020-09-14 $24.51 $24.93 $24.51 $24.83 $22.69 153,416
2020-09-11 $24.60 $24.89 $24.37 $24.43 $22.24 175,241
2020-09-10 $25.35 $25.53 $24.54 $24.66 $22.45 263,875
2020-09-09 $24.58 $25.15 $24.50 $25.09 $22.84 200,219
2020-09-08 $24.42 $24.67 $24.10 $24.22 $22.05 383,113
2020-09-04 $25.48 $25.54 $24.27 $25.20 $22.94 532,005
2020-09-03 $27.07 $27.07 $25.18 $25.29 $23.02 698,032
2020-09-02 $27.22 $27.30 $26.79 $27.16 $24.72 229,184
2020-09-01 $26.95 $27.11 $26.83 $27.11 $24.68 292,377
2020-08-31 $26.50 $26.80 $26.40 $26.80 $24.40 164,813
2020-08-28 $26.53 $26.56 $26.32 $26.46 $24.09 246,180
2020-08-27 $26.30 $26.48 $26.20 $26.24 $23.89 166,561
2020-08-26 $26.09 $26.46 $26.09 $26.41 $24.04 245,057
2020-08-25 $25.75 $25.99 $25.73 $25.99 $23.66 143,533
2020-08-24 $25.85 $26.10 $25.63 $25.72 $23.41 197,735
2020-08-21 $25.77 $25.94 $25.65 $25.83 $23.51 176,263
2020-08-20 $25.72 $25.97 $25.56 $25.97 $23.64 162,782
2020-08-19 $25.85 $25.91 $25.74 $25.76 $23.45 151,580
2020-08-18 $25.80 $25.86 $25.54 $25.81 $23.49 170,355
2020-08-17 $25.35 $25.69 $25.31 $25.69 $23.38 150,497
2020-08-14 $25.25 $25.48 $25.22 $25.35 $23.08 140,932
2020-08-13 $25.38 $25.53 $25.21 $25.40 $23.12 235,195
2020-08-12 $25.25 $25.46 $25.24 $25.31 $22.95 149,964
2020-08-11 $25.40 $25.46 $25.05 $25.08 $22.74 295,503
2020-08-10 $25.79 $25.82 $25.32 $25.42 $23.05 264,181
2020-08-07 $26.00 $26.27 $25.57 $25.83 $23.42 323,007
2020-08-06 $26.25 $26.34 $26.01 $26.30 $23.85 173,245
2020-08-05 $26.16 $26.46 $26.00 $26.11 $23.67 251,960
2020-08-04 $26.01 $26.51 $25.84 $26.34 $23.88 356,864
2020-08-03 $25.33 $26.58 $25.33 $26.23 $23.78 430,837
2020-07-31 $25.07 $25.20 $24.61 $25.20 $22.85 212,719
2020-07-30 $24.41 $24.80 $24.25 $24.78 $22.47 147,395
2020-07-29 $24.15 $24.69 $24.03 $24.57 $22.28 219,470
2020-07-28 $24.04 $24.24 $23.82 $23.93 $21.70 214,251
2020-07-27 $23.76 $23.99 $23.68 $23.95 $21.72 167,349
2020-07-24 $23.50 $23.90 $23.34 $23.63 $21.43 270,302
2020-07-23 $24.06 $24.42 $23.70 $23.70 $21.49 389,578
2020-07-22 $24.34 $24.47 $24.15 $24.30 $22.03 187,000
2020-07-21 $24.43 $24.49 $24.07 $24.26 $22.00 259,190
2020-07-20 $23.60 $24.28 $23.51 $24.28 $22.01 254,711
2020-07-17 $23.46 $23.49 $23.25 $23.44 $21.25 217,580
2020-07-16 $23.50 $23.50 $23.15 $23.38 $21.20 264,806
2020-07-15 $24.00 $24.00 $23.35 $23.68 $21.47 200,965
2020-07-14 $23.74 $23.74 $22.74 $23.60 $21.40 441,148
2020-07-13 $24.60 $24.93 $23.76 $23.76 $21.45 376,103
2020-07-10 $24.58 $24.58 $24.25 $24.52 $22.14 241,745
2020-07-09 $24.28 $24.58 $24.00 $24.44 $22.07 305,517
2020-07-08 $24.13 $24.49 $23.95 $24.18 $21.83 425,700
2020-07-07 $23.50 $24.15 $23.35 $23.96 $21.63 324,333
2020-07-06 $23.79 $24.12 $23.52 $23.76 $21.45 318,345
2020-07-02 $23.25 $23.54 $23.25 $23.31 $21.05 270,274
2020-07-01 $22.80 $23.01 $22.67 $23.01 $20.78 240,878
2020-06-30 $22.43 $22.83 $22.18 $22.67 $20.47 318,868
2020-06-29 $22.56 $22.56 $22.06 $22.25 $20.09 320,759
2020-06-26 $22.73 $22.93 $22.33 $22.42 $20.24 242,636
2020-06-25 $22.70 $22.99 $22.60 $22.81 $20.59 204,985
2020-06-24 $23.08 $23.22 $22.43 $22.73 $20.52 386,647
2020-06-23 $22.90 $23.30 $22.90 $23.11 $20.87 210,310
2020-06-22 $22.73 $23.07 $22.72 $22.92 $20.69 231,862
2020-06-19 $22.80 $22.99 $22.51 $22.66 $20.46 214,281
2020-06-18 $22.58 $22.89 $22.50 $22.60 $20.40 160,211
2020-06-17 $22.43 $22.87 $22.36 $22.55 $20.36 218,315
2020-06-16 $22.40 $22.58 $22.06 $22.39 $20.22 215,241
2020-06-15 $21.30 $22.00 $21.15 $21.93 $19.80 250,672
2020-06-12 $21.85 $22.06 $21.30 $21.80 $19.68 181,921
2020-06-11 $22.00 $22.00 $21.28 $21.44 $19.27 304,011
2020-06-10 $22.25 $22.51 $22.11 $22.36 $20.10 252,400
2020-06-09 $21.80 $22.20 $21.80 $22.07 $19.84 278,012
2020-06-08 $22.25 $22.25 $21.94 $22.12 $19.88 247,971
2020-06-05 $22.24 $22.26 $21.92 $22.03 $19.80 296,494
2020-06-04 $22.04 $22.29 $21.82 $21.92 $19.70 247,592
2020-06-03 $21.98 $22.37 $21.98 $22.19 $19.94 320,474
2020-06-02 $21.55 $21.96 $21.47 $21.88 $19.66 187,231
2020-06-01 $21.20 $21.88 $21.12 $21.67 $19.48 289,827
2020-05-29 $21.29 $21.33 $20.93 $21.16 $19.02 215,942
2020-05-28 $21.05 $21.35 $20.86 $21.14 $19.00 225,933
2020-05-27 $21.00 $21.00 $20.50 $20.86 $18.75 204,027
2020-05-26 $20.84 $21.10 $20.75 $20.94 $18.82 220,585
2020-05-22 $20.65 $20.84 $20.46 $20.67 $18.58 313,385
2020-05-21 $21.04 $21.04 $20.65 $20.93 $18.81 163,332
2020-05-20 $21.00 $21.10 $20.68 $20.88 $18.77 307,579
2020-05-19 $20.55 $20.84 $20.43 $20.63 $18.54 250,423
2020-05-18 $20.81 $20.81 $20.35 $20.43 $18.36 230,644
2020-05-15 $19.48 $20.22 $19.26 $20.21 $18.16 225,339
2020-05-14 $19.32 $19.55 $19.00 $19.43 $17.46 160,432
2020-05-13 $20.21 $20.47 $19.43 $19.64 $17.56 358,428
2020-05-12 $20.70 $20.70 $20.22 $20.36 $18.20 318,874
2020-05-11 $20.50 $20.75 $20.16 $20.52 $18.35 258,421
2020-05-08 $20.47 $20.65 $20.05 $20.42 $18.26 381,587
2020-05-07 $19.58 $20.40 $19.58 $20.33 $18.18 301,587
2020-05-06 $19.25 $19.82 $19.24 $19.62 $17.54 224,108
2020-05-05 $19.61 $19.75 $19.07 $19.34 $17.29 270,076
2020-05-04 $18.85 $19.37 $18.50 $19.20 $17.17 159,689
2020-05-01 $19.29 $19.50 $18.94 $18.97 $16.96 161,742
2020-04-30 $19.71 $19.92 $19.45 $19.79 $17.70 174,624
2020-04-29 $19.15 $19.76 $19.15 $19.71 $17.62 259,869
2020-04-28 $19.60 $19.60 $19.01 $19.01 $17.00 194,505
2020-04-27 $19.00 $19.45 $18.99 $19.26 $17.22 189,260
2020-04-24 $18.93 $19.17 $18.50 $18.90 $16.90 198,815
2020-04-23 $19.12 $19.34 $18.71 $18.80 $16.81 200,073
2020-04-22 $18.62 $19.32 $18.58 $19.22 $17.19 149,234
2020-04-21 $18.75 $18.80 $18.11 $18.32 $16.38 176,724
2020-04-20 $19.23 $19.23 $18.71 $19.00 $16.99 185,257
2020-04-17 $19.05 $19.27 $18.69 $19.14 $17.11 320,070
2020-04-16 $18.40 $18.84 $18.27 $18.68 $16.70 218,290
2020-04-15 $18.39 $18.44 $17.76 $18.37 $16.43 134,488
2020-04-14 $18.50 $18.74 $17.96 $18.41 $16.46 194,601
2020-04-13 $18.52 $18.98 $17.62 $18.11 $16.11 176,723
2020-04-09 $18.20 $18.43 $17.67 $18.27 $16.25 349,407
2020-04-08 $17.75 $18.01 $17.22 $17.82 $15.85 179,625
2020-04-07 $17.19 $18.21 $16.74 $17.61 $15.66 641,359
2020-04-06 $16.37 $17.02 $16.23 $16.77 $14.91 207,972
2020-04-03 $16.05 $16.52 $15.71 $15.87 $14.11 276,194
2020-04-02 $15.74 $16.49 $15.50 $16.10 $14.32 146,391
2020-04-01 $15.99 $16.63 $15.62 $15.95 $14.18 222,390
2020-03-31 $17.23 $17.55 $16.55 $16.69 $14.84 289,158
2020-03-30 $17.33 $17.60 $16.85 $17.23 $15.32 346,107
2020-03-27 $16.69 $17.52 $16.42 $17.25 $15.34 590,275
2020-03-26 $16.50 $17.52 $16.38 $17.10 $15.21 378,765
2020-03-25 $15.39 $17.25 $15.07 $16.52 $14.69 517,207
2020-03-24 $13.50 $15.83 $13.50 $15.06 $13.39 621,808
2020-03-23 $12.07 $13.33 $12.07 $12.77 $11.36 630,596
2020-03-20 $15.18 $15.18 $13.19 $13.19 $11.73 500,437
2020-03-19 $12.70 $15.05 $12.00 $14.15 $12.58 516,006
2020-03-18 $14.75 $14.96 $12.75 $13.01 $11.57 573,538
2020-03-17 $14.03 $14.97 $13.90 $14.90 $13.25 510,332
2020-03-16 $13.46 $15.21 $13.46 $14.42 $12.82 467,390
2020-03-13 $15.88 $17.44 $15.38 $16.00 $14.23 288,537
2020-03-12 $15.60 $16.50 $14.90 $15.54 $13.73 611,980
2020-03-11 $19.30 $19.30 $17.90 $18.29 $16.16 212,926
2020-03-10 $19.26 $20.35 $18.74 $19.19 $16.96 131,549
2020-03-09 $18.90 $18.96 $17.10 $18.74 $16.56 339,187
2020-03-06 $19.75 $20.00 $19.36 $19.91 $17.60 225,272
2020-03-05 $20.33 $20.41 $19.92 $20.07 $17.74 223,531
2020-03-04 $20.20 $20.58 $20.08 $20.58 $18.19 191,061
2020-03-03 $20.10 $20.49 $19.80 $19.93 $17.61 337,872
2020-03-02 $19.36 $20.73 $19.34 $20.00 $17.68 395,321
2020-02-28 $19.00 $19.71 $19.00 $19.28 $17.04 406,936
2020-02-27 $19.93 $19.93 $19.20 $19.44 $17.18 552,112
2020-02-26 $20.13 $20.57 $20.02 $20.15 $17.81 201,442
2020-02-25 $20.66 $20.73 $20.01 $20.09 $17.76 352,599
2020-02-24 $20.92 $20.94 $20.52 $20.55 $18.16 408,092
2020-02-21 $21.92 $21.92 $21.41 $21.53 $19.03 190,365
2020-02-20 $21.75 $21.96 $21.73 $21.92 $19.37 159,385
2020-02-19 $21.87 $21.95 $21.73 $21.94 $19.39 238,083
2020-02-18 $21.70 $21.85 $21.53 $21.85 $19.31 89,795
2020-02-14 $21.77 $21.90 $21.59 $21.70 $19.18 127,466
2020-02-13 $21.96 $21.99 $21.70 $21.75 $19.22 195,105
2020-02-12 $22.00 $22.00 $21.89 $22.00 $19.35 198,998
2020-02-11 $21.93 $21.99 $21.81 $21.90 $19.27 173,889
2020-02-10 $21.39 $21.95 $21.33 $21.80 $19.18 167,451
2020-02-07 $21.74 $21.75 $21.50 $21.58 $18.98 98,246
2020-02-06 $21.71 $21.87 $21.52 $21.70 $19.09 174,326
2020-02-05 $21.82 $21.92 $21.56 $21.69 $19.08 206,658
2020-02-04 $21.40 $21.69 $21.30 $21.62 $19.02 153,097
2020-02-03 $21.11 $21.23 $21.01 $21.19 $18.64 92,955
2020-01-31 $21.09 $21.13 $20.85 $20.91 $18.40 235,362
2020-01-30 $20.97 $21.11 $20.84 $21.11 $18.57 128,254
2020-01-29 $20.86 $21.10 $20.82 $21.06 $18.53 190,759
2020-01-28 $20.70 $20.93 $20.59 $20.81 $18.31 334,074
2020-01-27 $20.55 $21.02 $20.44 $20.68 $18.19 339,015
2020-01-24 $21.53 $21.60 $21.17 $21.32 $18.76 155,350
2020-01-23 $21.39 $21.64 $21.39 $21.44 $18.86 203,961
2020-01-22 $21.67 $21.74 $21.37 $21.40 $18.83 184,151
2020-01-21 $21.57 $21.66 $21.26 $21.48 $18.90 213,111
2020-01-17 $21.60 $21.60 $21.32 $21.53 $18.94 132,563
2020-01-16 $21.46 $21.68 $21.30 $21.47 $18.89 261,502
2020-01-15 $21.12 $21.31 $20.91 $21.24 $18.69 184,046
2020-01-14 $21.00 $21.14 $20.90 $21.01 $18.48 170,605
2020-01-13 $20.95 $21.15 $20.95 $21.03 $18.41 151,761
2020-01-10 $21.00 $21.10 $20.90 $20.98 $18.37 142,812
2020-01-09 $21.10 $21.15 $20.92 $21.02 $18.40 147,334
2020-01-08 $20.75 $21.09 $20.65 $20.99 $18.38 171,583
2020-01-07 $20.81 $20.97 $20.68 $20.90 $18.30 166,446
2020-01-06 $20.50 $20.82 $20.45 $20.77 $18.19 142,125
2020-01-03 $20.58 $20.80 $20.55 $20.62 $18.05 139,912
2020-01-02 $20.50 $20.82 $20.50 $20.82 $18.23 142,497
2019-12-31 $20.43 $20.50 $20.27 $20.50 $17.95 172,198
2019-12-30 $20.49 $20.53 $20.23 $20.34 $17.81 134,499
2019-12-27 $20.40 $20.48 $20.33 $20.44 $17.90 117,140
2019-12-26 $20.42 $20.49 $20.16 $20.32 $17.79 165,328
2019-12-24 $20.38 $20.63 $20.35 $20.44 $17.90 102,225
2019-12-23 $20.36 $20.49 $20.35 $20.46 $17.91 123,306
2019-12-20 $20.39 $20.50 $20.26 $20.34 $17.81 169,470
2019-12-19 $20.19 $20.40 $20.14 $20.34 $17.81 200,390
2019-12-18 $20.13 $20.54 $20.09 $20.14 $17.63 189,406
2019-12-17 $20.01 $20.23 $20.01 $20.16 $17.65 173,478
2019-12-16 $19.98 $20.08 $19.93 $20.02 $17.53 169,415
2019-12-13 $19.80 $20.00 $19.80 $19.94 $17.46 156,584
2019-12-12 $19.79 $20.05 $19.79 $20.00 $17.42 102,951
2019-12-11 $19.80 $19.93 $19.69 $19.93 $17.36 154,048
2019-12-10 $19.95 $19.99 $19.80 $19.81 $17.26 109,474
2019-12-09 $19.95 $20.05 $19.90 $19.90 $17.34 175,234
2019-12-06 $19.90 $20.00 $19.86 $19.95 $17.38 165,442
2019-12-05 $19.89 $19.95 $19.79 $19.95 $17.38 105,109
2019-12-04 $19.75 $19.84 $19.65 $19.77 $17.22 206,568
2019-12-03 $19.71 $19.82 $19.66 $19.67 $17.14 173,985
2019-12-02 $19.90 $19.97 $19.83 $19.91 $17.35 143,227
2019-11-29 $19.94 $20.02 $19.87 $19.90 $17.34 68,219
2019-11-27 $19.85 $20.00 $19.85 $19.88 $17.32 158,687
2019-11-26 $19.86 $19.94 $19.77 $19.85 $17.29 244,392
2019-11-25 $19.94 $20.05 $19.80 $19.84 $17.28 207,402
2019-11-22 $19.86 $19.99 $19.85 $19.90 $17.34 111,289
2019-11-21 $19.95 $20.00 $19.85 $19.90 $17.34 87,496
2019-11-20 $19.93 $20.05 $19.85 $19.94 $17.37 153,092
2019-11-19 $20.00 $20.07 $19.96 $20.04 $17.46 104,897
2019-11-18 $20.00 $20.14 $19.96 $19.99 $17.42 126,649
2019-11-15 $20.18 $20.21 $19.95 $19.98 $17.41 142,359
2019-11-14 $19.92 $20.10 $19.92 $20.07 $17.49 79,879
2019-11-13 $19.93 $20.12 $19.86 $20.11 $17.43 174,773
2019-11-12 $20.05 $20.15 $19.92 $19.94 $17.29 121,764
2019-11-11 $20.00 $20.10 $19.97 $20.04 $17.37 92,063
2019-11-08 $20.00 $20.07 $19.94 $20.03 $17.36 146,209
2019-11-07 $20.05 $20.08 $19.95 $20.00 $17.34 170,975
2019-11-06 $19.97 $20.07 $19.92 $19.95 $17.29 89,157
2019-11-05 $19.96 $20.10 $19.96 $19.99 $17.33 97,944
2019-11-04 $20.00 $20.14 $19.94 $19.96 $17.30 139,535
2019-11-01 $20.01 $20.10 $19.93 $20.00 $17.34 124,718
2019-10-31 $20.10 $20.11 $19.87 $19.90 $17.25 173,880
2019-10-30 $20.09 $20.09 $19.76 $19.92 $17.27 101,985
2019-10-29 $19.96 $20.11 $19.88 $20.02 $17.36 169,193
2019-10-28 $19.98 $20.12 $19.80 $19.97 $17.31 156,815
2019-10-25 $19.81 $19.98 $19.73 $19.73 $17.10 108,628
2019-10-24 $20.02 $20.10 $19.79 $19.88 $17.23 85,340
2019-10-23 $19.70 $20.00 $19.61 $20.00 $17.34 100,450
2019-10-22 $19.65 $19.74 $19.62 $19.68 $17.06 153,740
2019-10-21 $19.85 $19.85 $19.61 $19.62 $17.01 189,352
2019-10-18 $19.82 $19.94 $19.76 $19.83 $17.19 103,457
2019-10-17 $19.95 $19.99 $19.70 $19.95 $17.29 168,832
2019-10-16 $19.96 $20.02 $19.81 $19.92 $17.27 173,418
2019-10-15 $19.99 $20.11 $19.98 $20.02 $17.36 178,594
2019-10-14 $19.89 $20.08 $19.80 $19.98 $17.32 142,688
2019-10-11 $20.05 $20.20 $19.60 $19.76 $17.13 518,536
2019-10-10 $20.14 $20.14 $19.95 $19.99 $17.24 165,980
2019-10-09 $20.16 $20.27 $19.91 $20.02 $17.27 194,990
2019-10-08 $20.27 $20.33 $20.07 $20.15 $17.38 143,072
2019-10-07 $20.39 $20.40 $20.21 $20.27 $17.48 77,289
2019-10-04 $20.30 $20.39 $20.20 $20.36 $17.56 59,566
2019-10-03 $20.32 $20.52 $20.17 $20.21 $17.43 128,912
2019-10-02 $20.70 $20.82 $20.10 $20.25 $17.47 133,348
2019-10-01 $20.85 $20.94 $20.51 $20.63 $17.79 158,450
2019-09-30 $20.80 $20.84 $20.61 $20.71 $17.86 135,553
2019-09-27 $20.50 $20.75 $20.26 $20.65 $17.81 111,613
2019-09-26 $20.64 $20.68 $20.22 $20.33 $17.54 124,374
2019-09-25 $20.80 $21.00 $20.51 $20.55 $17.72 191,572
2019-09-24 $21.00 $21.00 $20.60 $20.77 $17.91 120,311
2019-09-23 $20.80 $21.00 $20.60 $20.86 $17.99 73,440
2019-09-20 $20.81 $20.97 $20.60 $20.82 $17.96 70,063
2019-09-19 $20.67 $20.94 $20.52 $20.85 $17.98 94,090
2019-09-18 $20.61 $20.74 $20.50 $20.62 $17.79 78,269
2019-09-17 $20.80 $21.00 $20.70 $20.75 $17.90 116,672
2019-09-16 $20.65 $21.00 $20.65 $20.90 $18.02 75,626
2019-09-13 $21.01 $21.20 $20.65 $20.83 $17.97 99,026
2019-09-12 $21.00 $21.25 $20.85 $21.17 $18.17 147,062
2019-09-11 $20.95 $21.08 $20.78 $20.88 $17.93 144,477
2019-09-10 $21.01 $21.10 $20.77 $20.97 $18.00 110,583
2019-09-09 $21.09 $21.20 $20.75 $20.83 $17.88 154,092
2019-09-06 $20.61 $21.00 $20.60 $20.91 $17.95 107,283
2019-09-05 $20.67 $20.82 $20.60 $20.60 $17.68 168,001
2019-09-04 $20.96 $20.96 $20.51 $20.60 $17.68 112,237
2019-09-03 $20.60 $20.88 $20.28 $20.57 $17.66 147,317
2019-08-30 $21.10 $21.13 $20.51 $20.76 $17.82 118,218
2019-08-29 $20.56 $21.00 $20.48 $20.86 $17.90 149,171
2019-08-28 $20.59 $20.88 $20.35 $20.35 $17.47 152,513
2019-08-27 $21.00 $21.00 $20.49 $20.49 $17.59 161,919
2019-08-26 $20.71 $21.00 $20.47 $20.85 $17.90 155,931
2019-08-23 $21.09 $21.20 $20.43 $20.50 $17.60 171,671
2019-08-22 $21.14 $21.14 $20.76 $20.99 $18.02 125,166
2019-08-21 $21.20 $21.20 $20.89 $21.05 $18.07 120,535
2019-08-20 $20.93 $21.19 $20.74 $20.89 $17.93 134,346
2019-08-19 $20.66 $20.98 $20.58 $20.94 $17.97 125,302
2019-08-16 $20.69 $20.77 $20.41 $20.48 $17.58 137,983
2019-08-15 $20.62 $20.78 $20.32 $20.32 $17.44 181,585
2019-08-14 $21.00 $21.19 $19.90 $20.84 $17.89 307,807
2019-08-13 $20.96 $21.50 $20.96 $21.27 $18.17 156,631
2019-08-12 $21.21 $21.50 $20.75 $20.96 $17.91 129,948
2019-08-09 $21.45 $21.73 $21.06 $21.55 $18.41 122,439
2019-08-08 $20.79 $21.49 $20.60 $21.20 $18.11 182,730
2019-08-07 $20.74 $20.96 $20.30 $20.68 $17.67 203,619
2019-08-06 $20.50 $20.88 $20.27 $20.75 $17.73 266,045
2019-08-05 $20.70 $20.70 $20.00 $20.08 $17.15 353,475
2019-08-02 $21.00 $21.01 $20.50 $20.90 $17.85 411,508
2019-08-01 $22.00 $22.13 $21.74 $22.07 $18.85 114,991
2019-07-31 $22.40 $22.46 $21.74 $21.74 $18.57 206,970
2019-07-30 $22.40 $22.40 $22.02 $22.25 $19.01 100,906
2019-07-29 $22.02 $22.50 $21.92 $22.50 $19.22 127,689
2019-07-26 $22.35 $22.39 $22.00 $22.07 $18.85 76,402
2019-07-25 $22.25 $22.40 $22.07 $22.33 $19.08 110,475
2019-07-24 $22.40 $22.40 $21.81 $22.30 $19.05 112,950
2019-07-23 $22.40 $22.48 $22.12 $22.40 $19.14 113,525
2019-07-22 $22.75 $22.80 $21.85 $22.29 $19.04 165,591
2019-07-19 $22.18 $22.50 $22.08 $22.32 $19.06 242,250
2019-07-18 $22.20 $22.42 $21.50 $21.82 $18.64 142,627
2019-07-17 $22.75 $22.75 $22.10 $22.11 $18.89 154,452
2019-07-16 $22.75 $22.75 $22.33 $22.55 $19.26 208,222
2019-07-15 $22.47 $22.75 $22.41 $22.75 $19.44 246,990
2019-07-12 $22.34 $22.75 $22.34 $22.63 $19.33 236,835
2019-07-11 $22.25 $22.40 $22.02 $22.15 $18.92 176,430
2019-07-10 $22.42 $22.75 $21.95 $22.02 $18.81 300,636
2019-07-09 $21.83 $22.84 $21.65 $22.45 $19.18 293,440
2019-07-08 $22.11 $22.11 $20.51 $21.70 $18.54 355,833
2019-07-05 $21.97 $23.11 $21.90 $22.04 $18.83 350,800
2019-07-03 $21.83 $21.83 $21.36 $21.70 $18.54 180,237
2019-07-02 $22.08 $22.24 $21.46 $21.75 $18.58 367,254
2019-07-01 $20.80 $21.95 $20.80 $21.77 $18.60 471,996
2019-06-28 $20.08 $20.99 $20.04 $20.80 $17.77 471,073
2019-06-27 $20.15 $20.15 $20.01 $20.02 $17.10 721,415
2019-06-26 $20.00 $20.18 $20.00 $20.16 $17.22 1,759,094

BlackRock Science and Technology Trust II (BSTZ) News Headlines

Recent BlackRock Science and Technology Trust II (BSTZ) News
Similar Companies to BlackRock Science and Technology Trust II (BSTZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.