BlackRock Future Tech ETF (BTEK) Exchange: NYSE ARCA
Data as of April 19, 2024
$23.00 ($-0.88) -3.69%
BlackRock Future Tech ETF - Daily Information
Click for more stock information on BlackRock Future Tech ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.46 |
| Previous Close | $23.00 |
| High | $23.46 |
| Low | $22.89 |
| Adjusted Open | $23.46 |
| Previous Adjusted Close | $23.00 |
| Adjusted High | $23.46 |
| Adjusted Low | $22.89 |
About BlackRock Future Tech ETF (BTEK)
BlackRock Future Tech ETF
Invest in BlackRock Future Tech ETF (BTEK)
Historical Stock Data for BlackRock Future Tech ETF (BTEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $23.46 | $23.46 | $22.89 | $23.00 | $23.00 | 3,130 |
| 2024-04-18 | $23.94 | $24.14 | $23.88 | $23.88 | $23.88 | 5,332 |
| 2024-04-17 | $24.41 | $24.41 | $24.05 | $24.05 | $24.05 | 1,132 |
| 2024-04-16 | $24.32 | $24.41 | $24.32 | $24.41 | $24.41 | 1,210 |
| 2024-04-15 | $25.04 | $25.04 | $24.41 | $24.42 | $24.42 | 2,102 |
| 2024-04-12 | $25.38 | $25.38 | $24.99 | $24.99 | $24.99 | 2,041 |
| 2024-04-11 | $25.24 | $25.61 | $25.24 | $25.61 | $25.61 | 3,181 |
| 2024-04-10 | $25.09 | $25.15 | $25.07 | $25.15 | $25.15 | 2,927 |
| 2024-04-09 | $25.48 | $25.48 | $25.37 | $25.48 | $25.48 | 4,276 |
| 2024-04-08 | $25.63 | $25.63 | $25.52 | $25.52 | $25.52 | 280 |
| 2024-04-05 | $25.52 | $25.55 | $25.48 | $25.55 | $25.55 | 1,385 |
| 2024-04-04 | $25.91 | $25.91 | $25.26 | $25.26 | $25.26 | 2,010 |
| 2024-04-03 | $25.67 | $25.67 | $25.65 | $25.65 | $25.65 | 440 |
| 2024-04-02 | $25.30 | $25.49 | $25.29 | $25.49 | $25.49 | 1,421 |
| 2024-04-01 | $25.90 | $25.90 | $25.67 | $25.67 | $25.67 | 1,562 |
| 2024-03-28 | $25.73 | $25.73 | $25.65 | $25.65 | $25.65 | 626 |
| 2024-03-27 | $25.71 | $25.73 | $25.57 | $25.73 | $25.73 | 1,475 |
| 2024-03-26 | $26.14 | $26.14 | $25.79 | $25.79 | $25.79 | 3,344 |
| 2024-03-25 | $25.76 | $25.92 | $25.67 | $25.86 | $25.86 | 2,653 |
| 2024-03-22 | $25.78 | $25.82 | $25.69 | $25.75 | $25.75 | 567 |
| 2024-03-21 | $25.63 | $25.89 | $25.63 | $25.68 | $25.68 | 3,159 |
| 2024-03-20 | $24.90 | $25.28 | $24.90 | $25.28 | $25.28 | 448 |
| 2024-03-19 | $24.90 | $25.02 | $24.69 | $24.94 | $24.94 | 1,030 |
| 2024-03-18 | $25.23 | $25.24 | $25.04 | $25.10 | $25.10 | 3,548 |
| 2024-03-15 | $25.11 | $25.11 | $24.88 | $24.88 | $24.88 | 1,098 |
| 2024-03-14 | $25.53 | $25.53 | $25.24 | $25.24 | $25.24 | 159 |
| 2024-03-13 | $25.69 | $25.69 | $25.51 | $25.59 | $25.59 | 1,405 |
| 2024-03-12 | $25.55 | $25.92 | $25.55 | $25.92 | $25.92 | 530 |
| 2024-03-11 | $25.74 | $25.74 | $25.48 | $25.48 | $25.48 | 3,230 |
| 2024-03-08 | $26.51 | $26.58 | $25.86 | $25.86 | $25.86 | 1,596 |
| 2024-03-07 | $26.34 | $26.57 | $26.34 | $26.57 | $26.57 | 1,653 |
| 2024-03-06 | $26.07 | $26.29 | $25.91 | $26.21 | $26.21 | 1,503 |
| 2024-03-05 | $26.16 | $26.16 | $25.57 | $25.77 | $25.77 | 3,358 |
| 2024-03-04 | $26.31 | $26.34 | $26.20 | $26.20 | $26.20 | 7,080 |
| 2024-03-01 | $25.77 | $26.14 | $25.77 | $26.06 | $26.06 | 3,115 |
| 2024-02-29 | $25.49 | $25.49 | $25.26 | $25.49 | $25.49 | 2,225 |
| 2024-02-28 | $25.09 | $25.19 | $25.02 | $25.07 | $25.07 | 2,676 |
| 2024-02-27 | $25.40 | $25.40 | $25.18 | $25.22 | $25.22 | 2,703 |
| 2024-02-26 | $25.28 | $25.38 | $25.28 | $25.35 | $25.35 | 3,811 |
| 2024-02-23 | $24.91 | $25.17 | $24.91 | $25.09 | $25.09 | 5,450 |
| 2024-02-22 | $25.14 | $25.27 | $25.14 | $25.23 | $25.23 | 2,510 |
| 2024-02-21 | $24.40 | $24.40 | $24.17 | $24.24 | $24.24 | 736 |
| 2024-02-20 | $24.90 | $24.90 | $24.47 | $24.68 | $24.68 | 1,323 |
| 2024-02-16 | $25.62 | $25.62 | $25.12 | $25.12 | $25.12 | 2,339 |
| 2024-02-15 | $25.63 | $25.63 | $25.29 | $25.57 | $25.57 | 4,125 |
| 2024-02-14 | $25.08 | $25.22 | $25.04 | $25.22 | $25.22 | 5,301 |
| 2024-02-13 | $24.69 | $24.75 | $24.47 | $24.59 | $24.59 | 3,461 |
| 2024-02-12 | $25.24 | $25.53 | $25.24 | $25.36 | $25.36 | 9,910 |
| 2024-02-09 | $25.00 | $25.30 | $25.00 | $25.24 | $25.24 | 2,444 |
| 2024-02-08 | $24.50 | $24.90 | $24.50 | $24.78 | $24.78 | 1,408 |
| 2024-02-07 | $24.31 | $24.40 | $24.31 | $24.38 | $24.38 | 7,441 |
| 2024-02-06 | $24.17 | $24.17 | $23.95 | $24.12 | $24.12 | 1,658 |
| 2024-02-05 | $24.12 | $24.12 | $23.94 | $24.10 | $24.10 | 1,758 |
| 2024-02-02 | $23.94 | $24.16 | $23.94 | $24.16 | $24.16 | 1,086 |
| 2024-02-01 | $23.62 | $23.79 | $23.62 | $23.79 | $23.79 | 386 |
| 2024-01-31 | $23.56 | $23.68 | $23.41 | $23.44 | $23.44 | 8,437 |
| 2024-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 407 |
| 2024-01-29 | $23.62 | $23.95 | $23.62 | $23.95 | $23.95 | 2,380 |
| 2024-01-26 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 756 |
| 2024-01-25 | $23.94 | $23.95 | $23.74 | $23.77 | $23.77 | 1,261 |
| 2024-01-24 | $24.00 | $24.18 | $23.87 | $23.88 | $23.88 | 3,259 |
| 2024-01-23 | $23.82 | $23.90 | $23.79 | $23.90 | $23.90 | 1,649 |
| 2024-01-22 | $23.94 | $23.99 | $23.85 | $23.89 | $23.89 | 1,556 |
| 2024-01-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 236 |
| 2024-01-18 | $22.84 | $22.93 | $22.84 | $22.93 | $22.93 | 916 |
| 2024-01-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 125 |
| 2024-01-16 | $22.88 | $22.88 | $22.69 | $22.76 | $22.76 | 1,840 |
| 2024-01-12 | $22.79 | $22.86 | $22.79 | $22.86 | $22.86 | 764 |
| 2024-01-11 | $22.79 | $22.88 | $22.79 | $22.87 | $22.87 | 2,470 |
| 2024-01-10 | $22.77 | $22.88 | $22.72 | $22.79 | $22.79 | 1,145 |
| 2024-01-09 | $22.57 | $22.79 | $22.57 | $22.65 | $22.65 | 2,313 |
| 2024-01-08 | $22.15 | $22.69 | $22.15 | $22.68 | $22.68 | 1,915 |
| 2024-01-05 | $22.17 | $22.17 | $22.07 | $22.07 | $22.07 | 3,193 |
| 2024-01-04 | $22.10 | $22.12 | $22.03 | $22.03 | $22.03 | 1,147 |
| 2024-01-03 | $22.14 | $22.16 | $22.14 | $22.16 | $22.16 | 355 |
| 2024-01-02 | $22.96 | $22.96 | $22.59 | $22.59 | $22.59 | 1,530 |
| 2023-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 373 |
| 2023-12-28 | $23.37 | $23.45 | $23.37 | $23.37 | $23.37 | 3,931 |
| 2023-12-27 | $23.36 | $23.43 | $23.34 | $23.38 | $23.38 | 11,668 |
| 2023-12-26 | $23.48 | $23.48 | $23.30 | $23.40 | $23.40 | 2,793 |
| 2023-12-22 | $23.24 | $23.24 | $23.16 | $23.16 | $23.16 | 1,130 |
| 2023-12-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 417 |
| 2023-12-20 | $22.97 | $22.97 | $22.74 | $22.74 | $22.74 | 664 |
| 2023-12-19 | $23.27 | $23.34 | $23.25 | $23.27 | $23.27 | 982 |
| 2023-12-18 | $23.10 | $23.15 | $23.10 | $23.14 | $23.14 | 3,474 |
| 2023-12-15 | $23.26 | $23.26 | $23.15 | $23.15 | $23.15 | 663 |
| 2023-12-14 | $23.00 | $23.26 | $23.00 | $23.26 | $23.26 | 6,026 |
| 2023-12-13 | $22.90 | $22.92 | $22.90 | $22.92 | $22.92 | 327 |
| 2023-12-12 | $22.28 | $22.44 | $22.28 | $22.44 | $22.44 | 1,278 |
| 2023-12-11 | $22.22 | $22.28 | $22.22 | $22.28 | $22.28 | 474 |
| 2023-12-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 193 |
| 2023-12-07 | $21.78 | $21.94 | $21.78 | $21.94 | $21.94 | 1,213 |
| 2023-12-06 | $21.96 | $22.03 | $21.68 | $21.68 | $21.68 | 2,320 |
| 2023-12-05 | $21.74 | $21.84 | $21.74 | $21.82 | $21.82 | 562 |
| 2023-12-04 | $21.80 | $21.87 | $21.69 | $21.87 | $21.87 | 3,431 |
| 2023-12-01 | $21.80 | $22.29 | $21.80 | $22.29 | $22.29 | 1,925 |
| 2023-11-30 | $21.99 | $21.99 | $21.82 | $21.93 | $21.93 | 2,869 |
| 2023-11-29 | $22.20 | $22.26 | $22.12 | $22.12 | $22.12 | 778 |
| 2023-11-28 | $21.88 | $21.91 | $21.88 | $21.91 | $21.91 | 436 |
| 2023-11-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 215 |
| 2023-11-24 | $21.63 | $21.74 | $21.63 | $21.74 | $21.74 | 566 |
| 2023-11-22 | $21.87 | $21.87 | $21.74 | $21.74 | $21.74 | 203 |
| 2023-11-21 | $21.65 | $21.71 | $21.65 | $21.71 | $21.71 | 827 |
| 2023-11-20 | $21.76 | $21.86 | $21.76 | $21.86 | $21.86 | 469 |
| 2023-11-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 140 |
| 2023-11-16 | $21.28 | $21.39 | $21.28 | $21.39 | $21.39 | 704 |
| 2023-11-15 | $21.45 | $21.54 | $21.45 | $21.50 | $21.50 | 1,593 |
| 2023-11-14 | $21.40 | $21.48 | $21.37 | $21.45 | $21.45 | 1,277 |
| 2023-11-13 | $20.60 | $20.72 | $20.60 | $20.72 | $20.72 | 2,825 |
| 2023-11-10 | $20.54 | $20.70 | $20.54 | $20.70 | $20.70 | 428 |
| 2023-11-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 91 |
| 2023-11-08 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 494 |
| 2023-11-07 | $20.44 | $20.44 | $20.37 | $20.37 | $20.37 | 489 |
| 2023-11-06 | $20.15 | $20.15 | $20.09 | $20.15 | $20.15 | 762 |
| 2023-11-03 | $20.04 | $20.24 | $20.04 | $20.24 | $20.24 | 660 |
| 2023-11-02 | $19.80 | $19.84 | $19.73 | $19.78 | $19.78 | 3,323 |
| 2023-11-01 | $19.19 | $19.29 | $19.04 | $19.29 | $19.29 | 2,646 |
| 2023-10-31 | $19.05 | $19.07 | $19.01 | $19.07 | $19.07 | 14,244 |
| 2023-10-30 | $19.09 | $19.09 | $18.99 | $19.04 | $19.04 | 1,453 |
| 2023-10-27 | $19.12 | $19.16 | $19.00 | $19.02 | $19.02 | 1,907 |
| 2023-10-26 | $19.10 | $19.10 | $18.92 | $18.95 | $18.95 | 2,252 |
| 2023-10-25 | $19.53 | $19.53 | $19.19 | $19.19 | $19.19 | 1,501 |
| 2023-10-24 | $19.66 | $19.75 | $19.61 | $19.75 | $19.75 | 6,538 |
| 2023-10-23 | $19.30 | $19.47 | $19.30 | $19.47 | $19.47 | 994 |
| 2023-10-20 | $19.63 | $19.63 | $19.36 | $19.40 | $19.40 | 2,398 |
| 2023-10-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 12 |
| 2023-10-18 | $20.25 | $20.25 | $20.01 | $20.01 | $20.01 | 1,043 |
| 2023-10-17 | $20.64 | $20.67 | $20.51 | $20.58 | $20.58 | 4,115 |
| 2023-10-16 | $20.65 | $20.72 | $20.63 | $20.72 | $20.72 | 2,468 |
| 2023-10-13 | $20.53 | $20.53 | $20.49 | $20.49 | $20.49 | 333 |
| 2023-10-12 | $21.13 | $21.13 | $20.90 | $20.92 | $20.92 | 1,596 |
| 2023-10-11 | $21.02 | $21.05 | $20.95 | $21.05 | $21.05 | 12,448 |
| 2023-10-10 | $20.88 | $21.14 | $20.88 | $21.03 | $21.03 | 753 |
| 2023-10-09 | $20.53 | $20.72 | $20.53 | $20.72 | $20.72 | 740 |
| 2023-10-06 | $20.72 | $20.81 | $20.72 | $20.76 | $20.76 | 356 |
| 2023-10-05 | $20.22 | $20.34 | $20.22 | $20.34 | $20.34 | 635 |
| 2023-10-04 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1,441 |
| 2023-10-03 | $20.02 | $20.02 | $20.01 | $20.01 | $20.01 | 202 |
| 2023-10-02 | $20.48 | $20.62 | $20.48 | $20.49 | $20.49 | 507 |
| 2023-09-29 | $20.41 | $20.52 | $20.41 | $20.48 | $20.48 | 285 |
| 2023-09-28 | $20.37 | $20.40 | $20.37 | $20.39 | $20.39 | 518 |
| 2023-09-27 | $19.82 | $19.98 | $19.82 | $19.98 | $19.98 | 327 |
| 2023-09-26 | $19.83 | $19.88 | $19.83 | $19.84 | $19.84 | 1,852 |
| 2023-09-25 | $20.11 | $20.20 | $20.09 | $20.20 | $20.20 | 632 |
| 2023-09-22 | $20.20 | $20.27 | $20.13 | $20.13 | $20.13 | 1,565 |
| 2023-09-21 | $19.97 | $19.97 | $19.93 | $19.93 | $19.93 | 989 |
| 2023-09-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 113 |
| 2023-09-19 | $20.56 | $20.73 | $20.56 | $20.73 | $20.73 | 701 |
| 2023-09-18 | $20.85 | $20.98 | $20.85 | $20.87 | $20.87 | 620 |
| 2023-09-15 | $21.24 | $21.24 | $21.07 | $21.07 | $21.07 | 952 |
| 2023-09-14 | $21.42 | $21.42 | $21.33 | $21.36 | $21.36 | 2,415 |
| 2023-09-13 | $21.27 | $21.27 | $21.20 | $21.20 | $21.20 | 176 |
| 2023-09-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 43 |
| 2023-09-11 | $21.36 | $21.41 | $21.36 | $21.41 | $21.41 | 601 |
| 2023-09-08 | $21.30 | $21.33 | $21.28 | $21.32 | $21.32 | 738 |
| 2023-09-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 228 |
| 2023-09-06 | $21.64 | $21.73 | $21.64 | $21.73 | $21.73 | 118 |
| 2023-09-05 | $21.87 | $21.90 | $21.87 | $21.90 | $21.90 | 801 |
| 2023-09-01 | $21.91 | $21.91 | $21.87 | $21.87 | $21.87 | 1,056 |
| 2023-08-31 | $21.82 | $21.90 | $21.81 | $21.90 | $21.90 | 627 |
| 2023-08-30 | $21.78 | $21.89 | $21.78 | $21.82 | $21.82 | 1,568 |
| 2023-08-29 | $21.52 | $21.66 | $21.49 | $21.66 | $21.66 | 1,390 |
| 2023-08-28 | $21.11 | $21.15 | $21.08 | $21.15 | $21.15 | 5,597 |
| 2023-08-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 41 |
| 2023-08-24 | $21.89 | $21.89 | $20.95 | $20.95 | $20.95 | 388 |
| 2023-08-23 | $21.02 | $21.48 | $21.02 | $21.42 | $21.42 | 1,495 |
| 2023-08-22 | $21.04 | $21.04 | $20.99 | $20.99 | $20.99 | 754 |
| 2023-08-21 | $20.81 | $20.92 | $20.74 | $20.92 | $20.92 | 481 |
| 2023-08-18 | $20.26 | $20.41 | $20.26 | $20.41 | $20.41 | 664 |
| 2023-08-17 | $20.52 | $20.52 | $20.42 | $20.42 | $20.42 | 161 |
| 2023-08-16 | $20.94 | $20.94 | $20.82 | $20.82 | $20.82 | 1,123 |
| 2023-08-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 50 |
| 2023-08-14 | $20.96 | $21.26 | $20.92 | $21.26 | $21.26 | 850 |
| 2023-08-11 | $21.16 | $21.17 | $21.05 | $21.10 | $21.10 | 5,061 |
| 2023-08-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 209 |
| 2023-08-09 | $21.68 | $21.69 | $21.38 | $21.45 | $21.45 | 1,757 |
| 2023-08-08 | $21.60 | $21.71 | $21.52 | $21.71 | $21.71 | 2,000 |
| 2023-08-07 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 1,136 |
| 2023-08-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 108 |
| 2023-08-03 | $21.86 | $21.88 | $21.86 | $21.88 | $21.88 | 332 |
| 2023-08-02 | $22.34 | $22.34 | $21.87 | $21.88 | $21.88 | 1,661 |
| 2023-08-01 | $22.46 | $22.58 | $22.46 | $22.58 | $22.58 | 459 |
| 2023-07-31 | $22.76 | $22.76 | $22.72 | $22.75 | $22.75 | 331 |
| 2023-07-28 | $22.58 | $22.75 | $22.58 | $22.75 | $22.75 | 1,026 |
| 2023-07-27 | $22.61 | $22.61 | $22.25 | $22.25 | $22.25 | 1,329 |
| 2023-07-26 | $22.12 | $22.21 | $22.07 | $22.21 | $22.21 | 2,059 |
| 2023-07-25 | $22.30 | $22.38 | $22.30 | $22.30 | $22.30 | 4,926 |
| 2023-07-24 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 2,566 |
| 2023-07-21 | $22.17 | $22.32 | $22.17 | $22.22 | $22.22 | 855 |
| 2023-07-20 | $22.45 | $22.45 | $22.22 | $22.22 | $22.22 | 1,714 |
| 2023-07-19 | $23.05 | $23.05 | $22.87 | $22.87 | $22.87 | 2,093 |
| 2023-07-18 | $22.97 | $23.04 | $22.97 | $23.04 | $23.04 | 1,680 |
| 2023-07-17 | $22.73 | $22.91 | $22.73 | $22.91 | $22.91 | 1,974 |
| 2023-07-14 | $22.81 | $22.86 | $22.59 | $22.60 | $22.60 | 4,475 |
| 2023-07-13 | $22.58 | $22.74 | $22.58 | $22.74 | $22.74 | 5,839 |
| 2023-07-12 | $22.07 | $22.11 | $22.07 | $22.11 | $22.11 | 953 |
| 2023-07-11 | $21.71 | $21.75 | $21.64 | $21.75 | $21.75 | 4,566 |
| 2023-07-10 | $21.42 | $21.52 | $21.42 | $21.52 | $21.52 | 2,780 |
| 2023-07-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 262 |
| 2023-07-06 | $21.30 | $21.30 | $21.07 | $21.22 | $21.22 | 1,664 |
| 2023-07-05 | $21.57 | $21.67 | $21.57 | $21.64 | $21.64 | 1,867 |
| 2023-07-03 | $21.70 | $21.81 | $21.70 | $21.81 | $21.81 | 2,709 |
| 2023-06-30 | $21.76 | $21.76 | $21.73 | $21.73 | $21.73 | 1,146 |
| 2023-06-29 | $21.31 | $21.34 | $21.31 | $21.34 | $21.34 | 2,636 |
| 2023-06-28 | $20.96 | $21.24 | $20.96 | $21.24 | $21.24 | 354 |
| 2023-06-27 | $20.82 | $21.20 | $20.82 | $21.20 | $21.20 | 475 |
| 2023-06-26 | $21.05 | $21.05 | $20.81 | $20.81 | $20.81 | 1,239 |
| 2023-06-23 | $20.99 | $20.99 | $20.94 | $20.94 | $20.94 | 572 |
| 2023-06-22 | $21.17 | $21.28 | $21.17 | $21.28 | $21.28 | 1,152 |
| 2023-06-21 | $21.15 | $21.27 | $21.15 | $21.27 | $21.27 | 1,143 |
| 2023-06-20 | $21.60 | $21.60 | $21.42 | $21.54 | $21.54 | 1,246 |
| 2023-06-16 | $21.95 | $21.95 | $21.68 | $21.68 | $21.68 | 525 |
| 2023-06-15 | $21.78 | $21.78 | $21.76 | $21.76 | $21.76 | 511 |
| 2023-06-14 | $21.59 | $21.59 | $21.53 | $21.58 | $21.58 | 2,283 |
| 2023-06-13 | $21.56 | $21.61 | $21.47 | $21.57 | $21.57 | 4,742 |
| 2023-06-12 | $21.05 | $21.15 | $21.05 | $21.15 | $21.15 | 4,955 |
| 2023-06-09 | $20.89 | $20.89 | $20.77 | $20.77 | $20.77 | 994 |
| 2023-06-08 | $20.66 | $20.76 | $20.62 | $20.76 | $20.76 | 2,078 |
| 2023-06-07 | $20.84 | $20.84 | $20.63 | $20.63 | $20.63 | 2,804 |
| 2023-06-06 | $20.82 | $20.87 | $20.78 | $20.83 | $20.83 | 2,209 |
| 2023-06-05 | $20.80 | $20.80 | $20.37 | $20.74 | $20.74 | 1,700 |
| 2023-06-02 | $20.84 | $20.84 | $20.73 | $20.79 | $20.79 | 2,321 |
| 2023-06-01 | $20.45 | $20.68 | $20.45 | $20.68 | $20.68 | 650 |
| 2023-05-31 | $20.33 | $20.33 | $20.08 | $20.19 | $20.19 | 10,986 |
| 2023-05-30 | $20.86 | $20.86 | $20.47 | $20.51 | $20.51 | 8,503 |
| 2023-05-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 238 |
| 2023-05-25 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 269 |
| 2023-05-24 | $19.18 | $19.18 | $18.97 | $19.07 | $19.07 | 1,623 |
| 2023-05-23 | $19.43 | $19.43 | $19.25 | $19.25 | $19.25 | 496 |
| 2023-05-22 | $19.51 | $19.53 | $19.51 | $19.53 | $19.53 | 169 |
| 2023-05-19 | $19.40 | $19.41 | $19.38 | $19.38 | $19.38 | 892 |
| 2023-05-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 89 |
| 2023-05-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 96 |
| 2023-05-16 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 85 |
| 2023-05-15 | $18.54 | $18.74 | $18.54 | $18.74 | $18.74 | 467 |
| 2023-05-12 | $18.48 | $18.49 | $18.48 | $18.49 | $18.49 | 241 |
| 2023-05-11 | $18.50 | $18.50 | $18.42 | $18.50 | $18.50 | 837 |
| 2023-05-10 | $18.65 | $18.65 | $18.52 | $18.57 | $18.57 | 604 |
| 2023-05-09 | $18.45 | $18.45 | $18.40 | $18.42 | $18.42 | 2,723 |
| 2023-05-08 | $18.52 | $18.66 | $18.52 | $18.63 | $18.63 | 1,409 |
| 2023-05-05 | $18.44 | $18.59 | $18.44 | $18.57 | $18.57 | 3,115 |
| 2023-05-04 | $18.37 | $18.37 | $18.24 | $18.24 | $18.24 | 556 |
| 2023-05-03 | $18.55 | $18.55 | $18.37 | $18.37 | $18.37 | 321 |
| 2023-05-02 | $18.48 | $18.48 | $18.45 | $18.45 | $18.45 | 861 |
| 2023-05-01 | $18.55 | $18.63 | $18.55 | $18.63 | $18.63 | 2,822 |
| 2023-04-28 | $18.49 | $18.59 | $18.49 | $18.59 | $18.59 | 1,145 |
| 2023-04-27 | $18.54 | $18.60 | $18.54 | $18.60 | $18.60 | 1,396 |
| 2023-04-26 | $18.61 | $18.65 | $18.57 | $18.59 | $18.59 | 2,254 |
| 2023-04-25 | $19.00 | $19.00 | $18.51 | $18.51 | $18.51 | 5,676 |
| 2023-04-24 | $19.09 | $19.09 | $19.01 | $19.09 | $19.09 | 7,522 |
| 2023-04-21 | $19.14 | $19.23 | $19.13 | $19.16 | $19.16 | 7,520 |
| 2023-04-20 | $19.25 | $19.36 | $19.23 | $19.23 | $19.23 | 2,639 |
| 2023-04-19 | $19.34 | $19.44 | $19.34 | $19.37 | $19.37 | 2,563 |
| 2023-04-18 | $19.74 | $19.74 | $19.59 | $19.59 | $19.59 | 2,710 |
| 2023-04-17 | $19.38 | $19.54 | $19.38 | $19.54 | $19.54 | 3,406 |
| 2023-04-14 | $19.54 | $19.54 | $19.51 | $19.51 | $19.51 | 462 |
| 2023-04-13 | $19.47 | $19.62 | $19.47 | $19.60 | $19.60 | 3,873 |
| 2023-04-12 | $19.74 | $19.74 | $19.33 | $19.33 | $19.33 | 2,126 |
| 2023-04-11 | $19.53 | $19.55 | $19.51 | $19.53 | $19.53 | 7,970 |
| 2023-04-10 | $19.30 | $19.44 | $19.09 | $19.42 | $19.42 | 6,281 |
| 2023-04-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 279 |
| 2023-04-05 | $19.74 | $19.74 | $19.24 | $19.39 | $19.39 | 4,393 |
| 2023-04-04 | $19.69 | $19.70 | $19.69 | $19.70 | $19.70 | 280 |
| 2023-04-03 | $19.96 | $19.96 | $19.77 | $19.89 | $19.89 | 4,947 |
| 2023-03-31 | $19.60 | $19.94 | $19.60 | $19.94 | $19.94 | 3,288 |
| 2023-03-30 | $19.66 | $19.66 | $19.59 | $19.62 | $19.62 | 4,542 |
| 2023-03-29 | $19.26 | $19.35 | $19.24 | $19.35 | $19.35 | 4,373 |
| 2023-03-28 | $18.96 | $19.00 | $18.89 | $19.00 | $19.00 | 3,077 |
| 2023-03-27 | $19.19 | $19.19 | $19.13 | $19.13 | $19.13 | 1,480 |
| 2023-03-24 | $19.12 | $19.12 | $18.96 | $19.06 | $19.06 | 1,808 |
| 2023-03-23 | $19.34 | $19.36 | $19.33 | $19.36 | $19.36 | 238 |
| 2023-03-22 | $19.35 | $19.41 | $19.10 | $19.10 | $19.10 | 1,542 |
| 2023-03-21 | $19.19 | $19.30 | $19.19 | $19.30 | $19.30 | 1,310 |
| 2023-03-20 | $18.95 | $18.97 | $18.91 | $18.95 | $18.95 | 2,038 |
| 2023-03-17 | $19.00 | $19.00 | $18.84 | $18.84 | $18.84 | 2,745 |
| 2023-03-16 | $18.53 | $19.00 | $18.53 | $19.00 | $19.00 | 1,365 |
| 2023-03-15 | $18.45 | $18.56 | $18.40 | $18.56 | $18.56 | 5,622 |
| 2023-03-14 | $18.86 | $18.98 | $18.84 | $18.90 | $18.90 | 599 |
| 2023-03-13 | $18.30 | $18.71 | $18.30 | $18.58 | $18.58 | 1,276 |
| 2023-03-10 | $18.77 | $18.94 | $18.51 | $18.51 | $18.51 | 3,589 |
| 2023-03-09 | $19.46 | $19.46 | $18.93 | $18.93 | $18.93 | 2,123 |
| 2023-03-08 | $19.35 | $19.39 | $19.35 | $19.39 | $19.39 | 3,869 |
| 2023-03-07 | $19.39 | $19.39 | $19.21 | $19.21 | $19.21 | 760 |
| 2023-03-06 | $19.67 | $19.71 | $19.48 | $19.48 | $19.48 | 1,267 |
| 2023-03-03 | $19.37 | $19.61 | $19.37 | $19.59 | $19.59 | 2,926 |
| 2023-03-02 | $18.88 | $19.26 | $18.84 | $19.22 | $19.22 | 1,861 |
| 2023-03-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 313 |
| 2023-02-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 134 |
| 2023-02-27 | $19.18 | $19.19 | $19.09 | $19.09 | $19.09 | 1,189 |
| 2023-02-24 | $19.00 | $19.00 | $18.86 | $18.97 | $18.97 | 2,112 |
| 2023-02-23 | $19.24 | $19.37 | $19.15 | $19.37 | $19.37 | 1,081 |
| 2023-02-22 | $19.12 | $19.21 | $19.09 | $19.09 | $19.09 | 3,194 |
| 2023-02-21 | $19.32 | $19.32 | $19.04 | $19.04 | $19.04 | 2,948 |
| 2023-02-17 | $19.72 | $19.72 | $19.46 | $19.52 | $19.52 | 2,032 |
| 2023-02-16 | $19.96 | $20.11 | $19.90 | $19.91 | $19.91 | 7,093 |
| 2023-02-15 | $19.90 | $20.19 | $19.90 | $20.19 | $20.19 | 1,670 |
| 2023-02-14 | $20.07 | $20.19 | $19.98 | $20.19 | $20.19 | 5,254 |
| 2023-02-13 | $19.92 | $19.94 | $19.89 | $19.89 | $19.89 | 3,498 |
| 2023-02-10 | $19.76 | $19.76 | $19.58 | $19.65 | $19.65 | 3,003 |
| 2023-02-09 | $20.27 | $20.27 | $20.00 | $20.00 | $20.00 | 2,119 |
| 2023-02-08 | $20.16 | $20.16 | $19.93 | $19.93 | $19.93 | 4,856 |
| 2023-02-07 | $19.68 | $20.18 | $19.68 | $20.18 | $20.18 | 817 |
| 2023-02-06 | $19.89 | $19.93 | $19.81 | $19.81 | $19.81 | 2,377 |
| 2023-02-03 | $20.35 | $20.48 | $20.09 | $20.11 | $20.11 | 6,024 |
| 2023-02-02 | $20.33 | $20.79 | $20.33 | $20.60 | $20.60 | 1,682 |
| 2023-02-01 | $19.60 | $20.26 | $19.60 | $20.16 | $20.16 | 10,285 |
| 2023-01-31 | $19.49 | $19.56 | $19.49 | $19.56 | $19.56 | 568 |
| 2023-01-30 | $19.54 | $19.54 | $19.34 | $19.34 | $19.34 | 3,989 |
| 2023-01-27 | $19.75 | $19.96 | $19.75 | $19.84 | $19.84 | 4,878 |
| 2023-01-26 | $19.60 | $19.69 | $19.60 | $19.69 | $19.69 | 218 |
| 2023-01-25 | $19.31 | $19.40 | $19.31 | $19.40 | $19.40 | 3,949 |
| 2023-01-24 | $19.47 | $19.47 | $19.28 | $19.34 | $19.34 | 2,302 |
| 2023-01-23 | $19.09 | $19.45 | $19.09 | $19.44 | $19.44 | 3,479 |
| 2023-01-20 | $18.67 | $18.92 | $18.64 | $18.92 | $18.92 | 3,002 |
| 2023-01-19 | $18.44 | $18.52 | $18.44 | $18.52 | $18.52 | 281 |
| 2023-01-18 | $18.81 | $18.81 | $18.75 | $18.75 | $18.75 | 1,287 |
| 2023-01-17 | $18.83 | $18.88 | $18.83 | $18.86 | $18.86 | 2,834 |
| 2023-01-13 | $18.57 | $18.76 | $18.54 | $18.76 | $18.76 | 842 |
| 2023-01-12 | $18.35 | $18.62 | $18.35 | $18.56 | $18.56 | 7,235 |
| 2023-01-11 | $18.37 | $18.43 | $18.37 | $18.43 | $18.43 | 1,471 |
| 2023-01-10 | $18.08 | $18.24 | $18.06 | $18.24 | $18.24 | 4,383 |
| 2023-01-09 | $18.08 | $18.25 | $17.97 | $18.05 | $18.05 | 2,908 |
| 2023-01-06 | $17.27 | $17.77 | $17.23 | $17.77 | $17.77 | 4,025 |
| 2023-01-05 | $17.41 | $17.43 | $17.26 | $17.29 | $17.29 | 1,446 |
| 2023-01-04 | $17.65 | $17.65 | $17.54 | $17.56 | $17.56 | 1,070 |
| 2023-01-03 | $17.28 | $17.40 | $17.28 | $17.39 | $17.39 | 3,501 |
| 2022-12-30 | $17.46 | $17.47 | $17.26 | $17.47 | $17.47 | 14,381 |
| 2022-12-29 | $17.15 | $17.56 | $17.15 | $17.53 | $17.53 | 3,923 |
| 2022-12-28 | $17.02 | $17.10 | $16.97 | $17.00 | $17.00 | 2,251 |
| 2022-12-27 | $17.34 | $17.34 | $17.21 | $17.23 | $17.23 | 2,610 |
| 2022-12-23 | $17.22 | $17.30 | $17.22 | $17.30 | $17.30 | 2,544 |
| 2022-12-22 | $17.37 | $17.41 | $17.37 | $17.41 | $17.41 | 319 |
| 2022-12-21 | $17.79 | $17.85 | $17.79 | $17.82 | $17.82 | 8,563 |
| 2022-12-20 | $17.42 | $17.68 | $17.42 | $17.63 | $17.63 | 3,582 |
| 2022-12-19 | $17.65 | $17.72 | $17.58 | $17.64 | $17.64 | 18,109 |
| 2022-12-16 | $17.99 | $17.99 | $17.91 | $17.98 | $17.98 | 2,994 |
| 2022-12-15 | $18.33 | $18.33 | $18.13 | $18.13 | $18.13 | 10,507 |
| 2022-12-14 | $18.93 | $18.93 | $18.58 | $18.77 | $18.77 | 6,042 |
| 2022-12-13 | $19.17 | $19.17 | $18.74 | $18.86 | $18.86 | 3,814 |
| 2022-12-12 | $18.31 | $18.59 | $18.31 | $18.59 | $18.59 | 8,061 |
| 2022-12-09 | $18.51 | $18.59 | $18.46 | $18.46 | $18.46 | 7,008 |
| 2022-12-08 | $18.45 | $18.53 | $18.45 | $18.51 | $18.51 | 543 |
| 2022-12-07 | $18.22 | $18.22 | $18.18 | $18.22 | $18.22 | 644 |
| 2022-12-06 | $18.30 | $18.30 | $18.18 | $18.25 | $18.25 | 2,166 |
| 2022-12-05 | $19.08 | $19.08 | $18.44 | $18.57 | $18.57 | 9,206 |
| 2022-12-02 | $18.97 | $19.11 | $18.97 | $19.04 | $19.04 | 649 |
| 2022-12-01 | $18.94 | $19.07 | $18.76 | $19.06 | $19.06 | 8,173 |
| 2022-11-30 | $18.11 | $18.82 | $18.10 | $18.82 | $18.82 | 30,675 |
| 2022-11-29 | $18.15 | $18.15 | $18.01 | $18.04 | $18.04 | 13,642 |
| 2022-11-28 | $18.26 | $18.26 | $18.06 | $18.06 | $18.06 | 294 |
| 2022-11-25 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 31 |
| 2022-11-23 | $18.44 | $18.46 | $18.44 | $18.46 | $18.46 | 973 |
| 2022-11-22 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 85 |
| 2022-11-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 344 |
| 2022-11-18 | $18.41 | $18.41 | $18.30 | $18.37 | $18.37 | 1,508 |
| 2022-11-17 | $18.24 | $18.41 | $18.22 | $18.36 | $18.36 | 1,442 |
| 2022-11-16 | $18.81 | $18.81 | $18.53 | $18.56 | $18.56 | 6,915 |
| 2022-11-15 | $19.27 | $19.34 | $19.00 | $19.17 | $19.17 | 10,950 |
| 2022-11-14 | $18.59 | $18.85 | $18.59 | $18.67 | $18.67 | 5,561 |
| 2022-11-11 | $18.40 | $18.91 | $18.40 | $18.87 | $18.87 | 3,001 |
| 2022-11-10 | $17.92 | $18.27 | $17.92 | $18.27 | $18.27 | 1,497 |
| 2022-11-09 | $17.15 | $17.17 | $16.89 | $16.96 | $16.96 | 1,669 |
| 2022-11-08 | $17.53 | $17.53 | $17.35 | $17.45 | $17.45 | 1,682 |
| 2022-11-07 | $17.22 | $17.22 | $17.10 | $17.22 | $17.22 | 2,750 |
| 2022-11-04 | $17.41 | $17.41 | $17.02 | $17.24 | $17.24 | 2,326 |
| 2022-11-03 | $17.04 | $17.26 | $17.04 | $17.17 | $17.17 | 1,347 |
| 2022-11-02 | $17.94 | $17.94 | $17.33 | $17.33 | $17.33 | 887 |
| 2022-11-01 | $18.17 | $18.18 | $18.12 | $18.12 | $18.12 | 564 |
| 2022-10-31 | $18.29 | $18.29 | $17.94 | $18.07 | $18.07 | 9,720 |
| 2022-10-28 | $18.03 | $18.24 | $18.03 | $18.24 | $18.24 | 3,717 |
| 2022-10-27 | $18.30 | $18.30 | $18.07 | $18.07 | $18.07 | 562 |
| 2022-10-26 | $18.56 | $18.56 | $18.22 | $18.22 | $18.22 | 563 |
| 2022-10-25 | $18.21 | $18.30 | $18.21 | $18.30 | $18.30 | 4,150 |
| 2022-10-24 | $17.98 | $17.98 | $17.50 | $17.72 | $17.72 | 1,250 |
| 2022-10-21 | $17.40 | $17.84 | $17.40 | $17.84 | $17.84 | 4,450 |
| 2022-10-20 | $17.45 | $17.79 | $17.34 | $17.46 | $17.46 | 3,078 |
| 2022-10-19 | $17.68 | $17.68 | $17.42 | $17.44 | $17.44 | 3,230 |
| 2022-10-18 | $17.73 | $17.75 | $17.73 | $17.75 | $17.75 | 6,273 |
| 2022-10-17 | $17.26 | $17.57 | $17.26 | $17.55 | $17.55 | 1,053 |
| 2022-10-14 | $17.17 | $17.17 | $16.90 | $16.90 | $16.90 | 1,153 |
| 2022-10-13 | $16.97 | $17.56 | $16.97 | $17.51 | $17.51 | 1,432 |
| 2022-10-12 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 280 |
| 2022-10-11 | $17.29 | $17.61 | $17.21 | $17.28 | $17.28 | 2,145 |
| 2022-10-10 | $17.87 | $17.87 | $17.73 | $17.74 | $17.74 | 455 |
| 2022-10-07 | $18.46 | $18.46 | $18.22 | $18.26 | $18.26 | 1,619 |
| 2022-10-06 | $19.12 | $19.15 | $19.05 | $19.05 | $19.05 | 4,651 |
| 2022-10-05 | $18.62 | $19.07 | $18.62 | $19.07 | $19.07 | 568 |
| 2022-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 881 |
| 2022-10-03 | $18.12 | $18.22 | $18.09 | $18.22 | $18.22 | 1,561 |
| 2022-09-30 | $18.25 | $18.25 | $17.89 | $17.89 | $17.89 | 813 |
| 2022-09-29 | $17.90 | $18.02 | $17.90 | $18.02 | $18.02 | 1,103 |
| 2022-09-28 | $18.37 | $18.52 | $18.37 | $18.52 | $18.52 | 1,718 |
| 2022-09-27 | $17.99 | $18.13 | $17.99 | $18.10 | $18.10 | 1,763 |
| 2022-09-26 | $18.10 | $18.10 | $17.96 | $17.96 | $17.96 | 259 |
| 2022-09-23 | $18.02 | $18.04 | $17.92 | $18.04 | $18.04 | 1,877 |
| 2022-09-22 | $18.65 | $18.65 | $18.50 | $18.53 | $18.53 | 2,818 |
| 2022-09-21 | $19.29 | $19.31 | $19.07 | $19.07 | $19.07 | 505 |
| 2022-09-20 | $19.34 | $19.34 | $19.21 | $19.31 | $19.31 | 1,358 |
| 2022-09-19 | $19.47 | $19.55 | $19.36 | $19.55 | $19.55 | 5,214 |
| 2022-09-16 | $19.38 | $19.48 | $19.38 | $19.48 | $19.48 | 337 |
| 2022-09-15 | $20.01 | $20.01 | $19.77 | $19.77 | $19.77 | 464 |
| 2022-09-14 | $19.96 | $20.16 | $19.96 | $20.14 | $20.14 | 5,429 |
| 2022-09-13 | $20.07 | $20.10 | $19.86 | $19.87 | $19.87 | 1,321 |
| 2022-09-12 | $20.55 | $20.76 | $20.55 | $20.76 | $20.76 | 7,908 |
| 2022-09-09 | $20.54 | $20.55 | $20.53 | $20.54 | $20.54 | 1,147 |
| 2022-09-08 | $19.72 | $19.89 | $19.71 | $19.88 | $19.88 | 1,617 |
| 2022-09-07 | $19.48 | $19.72 | $19.48 | $19.72 | $19.72 | 724 |
| 2022-09-06 | $19.30 | $19.43 | $19.21 | $19.27 | $19.27 | 2,687 |
| 2022-09-02 | $19.70 | $19.91 | $19.43 | $19.43 | $19.43 | 3,957 |
| 2022-09-01 | $19.42 | $19.62 | $19.39 | $19.62 | $19.62 | 1,525 |
| 2022-08-31 | $20.23 | $20.32 | $20.23 | $20.25 | $20.25 | 917 |
| 2022-08-30 | $20.65 | $20.65 | $20.28 | $20.41 | $20.41 | 4,399 |
| 2022-08-29 | $20.74 | $20.74 | $20.54 | $20.54 | $20.54 | 1,144 |
| 2022-08-26 | $21.90 | $21.90 | $20.87 | $20.87 | $20.87 | 351 |
| 2022-08-25 | $21.49 | $21.69 | $21.47 | $21.69 | $21.69 | 1,681 |
| 2022-08-24 | $21.31 | $21.31 | $21.17 | $21.20 | $21.20 | 1,595 |
| 2022-08-23 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 86 |
| 2022-08-22 | $20.88 | $20.89 | $20.83 | $20.83 | $20.83 | 2,452 |
| 2022-08-19 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 379 |
| 2022-08-18 | $21.82 | $22.00 | $21.82 | $22.00 | $22.00 | 1,593 |
| 2022-08-17 | $21.65 | $21.77 | $21.65 | $21.77 | $21.77 | 3,718 |
| 2022-08-16 | $22.08 | $22.32 | $22.08 | $22.23 | $22.23 | 10,318 |
| 2022-08-15 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 1,120 |
| 2022-08-12 | $22.09 | $22.21 | $22.09 | $22.21 | $22.21 | 231 |
| 2022-08-11 | $22.55 | $22.55 | $21.92 | $21.95 | $21.95 | 6,199 |
| 2022-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 118 |
| 2022-08-09 | $21.49 | $21.49 | $21.37 | $21.43 | $21.43 | 1,391 |
| 2022-08-08 | $22.07 | $22.07 | $21.92 | $21.94 | $21.94 | 555 |
| 2022-08-05 | $21.68 | $21.85 | $21.68 | $21.85 | $21.85 | 4,586 |
| 2022-08-04 | $21.73 | $21.91 | $21.73 | $21.91 | $21.91 | 3,697 |
| 2022-08-03 | $21.39 | $21.75 | $21.39 | $21.75 | $21.75 | 2,366 |
| 2022-08-02 | $20.96 | $21.19 | $20.96 | $21.09 | $21.09 | 2,697 |
| 2022-08-01 | $20.81 | $21.22 | $20.81 | $21.01 | $21.01 | 5,659 |
| 2022-07-29 | $20.87 | $21.02 | $20.83 | $21.02 | $21.02 | 6,966 |
| 2022-07-28 | $20.37 | $20.78 | $20.26 | $20.78 | $20.78 | 1,390 |
| 2022-07-27 | $20.15 | $20.51 | $20.13 | $20.44 | $20.44 | 2,769 |
| 2022-07-26 | $19.68 | $19.68 | $19.59 | $19.60 | $19.60 | 7,142 |
| 2022-07-25 | $20.05 | $20.06 | $20.01 | $20.06 | $20.06 | 549 |
| 2022-07-22 | $20.15 | $20.20 | $20.15 | $20.20 | $20.20 | 576 |
| 2022-07-21 | $20.61 | $20.77 | $20.39 | $20.77 | $20.77 | 382 |
| 2022-07-20 | $19.80 | $20.39 | $19.80 | $20.32 | $20.32 | 1,501 |
| 2022-07-19 | $19.65 | $19.81 | $19.65 | $19.80 | $19.80 | 1,952 |
| 2022-07-18 | $19.56 | $19.69 | $19.25 | $19.25 | $19.25 | 10,897 |
| 2022-07-15 | $19.11 | $19.23 | $19.08 | $19.23 | $19.23 | 1,323 |
| 2022-07-14 | $18.62 | $18.86 | $18.62 | $18.86 | $18.86 | 1,911 |
| 2022-07-13 | $18.98 | $19.04 | $18.86 | $18.93 | $18.93 | 5,955 |
| 2022-07-12 | $19.16 | $19.16 | $18.87 | $18.91 | $18.91 | 9,970 |
| 2022-07-11 | $19.17 | $19.30 | $19.13 | $19.13 | $19.13 | 9,655 |
| 2022-07-08 | $19.57 | $19.90 | $19.57 | $19.75 | $19.75 | 11,134 |
| 2022-07-07 | $19.54 | $19.72 | $19.54 | $19.71 | $19.71 | 13,352 |
| 2022-07-06 | $19.12 | $19.21 | $18.96 | $19.13 | $19.13 | 4,615 |
| 2022-07-05 | $18.29 | $19.06 | $18.29 | $19.06 | $19.06 | 11,087 |
| 2022-07-01 | $18.73 | $18.79 | $18.49 | $18.73 | $18.73 | 5,407 |
| 2022-06-30 | $18.69 | $18.98 | $18.51 | $18.80 | $18.80 | 1,445 |
| 2022-06-29 | $19.06 | $19.21 | $19.05 | $19.19 | $19.19 | 16,419 |
| 2022-06-28 | $20.24 | $20.24 | $19.42 | $19.45 | $19.45 | 3,579 |
| 2022-06-27 | $20.47 | $20.47 | $19.99 | $20.01 | $20.01 | 7,998 |
| 2022-06-24 | $19.90 | $20.19 | $19.90 | $20.19 | $20.19 | 9,332 |
| 2022-06-23 | $18.94 | $19.40 | $18.94 | $19.40 | $19.40 | 24,387 |
| 2022-06-22 | $18.67 | $19.25 | $18.67 | $18.99 | $18.99 | 23,081 |
| 2022-06-21 | $19.12 | $19.29 | $19.06 | $19.10 | $19.10 | 7,656 |
| 2022-06-17 | $18.48 | $18.79 | $18.34 | $18.71 | $18.71 | 9,866 |
| 2022-06-16 | $18.88 | $18.88 | $18.19 | $18.27 | $18.27 | 5,795 |
| 2022-06-15 | $19.16 | $19.39 | $19.12 | $19.39 | $19.39 | 15,526 |
| 2022-06-14 | $18.82 | $19.06 | $18.76 | $18.89 | $18.89 | 9,141 |
| 2022-06-13 | $19.01 | $19.07 | $18.78 | $18.85 | $18.85 | 31,256 |
| 2022-06-10 | $20.44 | $20.44 | $20.18 | $20.18 | $20.18 | 1,540 |
| 2022-06-09 | $21.42 | $21.42 | $20.90 | $20.90 | $20.90 | 3,174 |
| 2022-06-08 | $21.62 | $21.82 | $21.60 | $21.60 | $21.60 | 6,614 |
| 2022-06-07 | $21.38 | $21.82 | $21.38 | $21.82 | $21.82 | 5,001 |
| 2022-06-06 | $21.62 | $21.72 | $21.61 | $21.61 | $21.61 | 620 |
| 2022-06-03 | $21.39 | $21.50 | $21.39 | $21.50 | $21.50 | 1,857 |
| 2022-06-02 | $21.23 | $22.12 | $21.23 | $22.12 | $22.12 | 6,804 |
| 2022-06-01 | $21.22 | $21.22 | $20.84 | $21.08 | $21.08 | 17,511 |
| 2022-05-31 | $21.20 | $21.44 | $21.20 | $21.35 | $21.35 | 7,653 |
| 2022-05-27 | $21.43 | $21.60 | $21.43 | $21.59 | $21.59 | 12,614 |
| 2022-05-26 | $20.39 | $20.64 | $20.39 | $20.64 | $20.64 | 2,786 |
| 2022-05-25 | $19.71 | $20.05 | $19.71 | $20.05 | $20.05 | 9,496 |
| 2022-05-24 | $19.57 | $19.66 | $19.57 | $19.63 | $19.63 | 6,135 |
| 2022-05-23 | $20.55 | $20.67 | $20.46 | $20.63 | $20.63 | 7,659 |
| 2022-05-20 | $21.01 | $21.01 | $19.88 | $20.50 | $20.50 | 5,858 |
| 2022-05-19 | $20.19 | $20.81 | $20.19 | $20.49 | $20.49 | 25,823 |
| 2022-05-18 | $20.62 | $20.71 | $19.92 | $20.04 | $20.04 | 2,771 |
| 2022-05-17 | $20.89 | $20.89 | $20.41 | $20.86 | $20.86 | 2,495 |
| 2022-05-16 | $20.80 | $20.80 | $20.23 | $20.23 | $20.23 | 31,561 |
| 2022-05-13 | $20.22 | $20.76 | $20.22 | $20.74 | $20.74 | 3,994 |
| 2022-05-12 | $18.74 | $19.77 | $18.74 | $19.40 | $19.40 | 8,340 |
| 2022-05-11 | $19.92 | $20.00 | $19.25 | $19.27 | $19.27 | 17,106 |
| 2022-05-10 | $20.11 | $20.11 | $19.94 | $19.95 | $19.95 | 3,320 |
| 2022-05-09 | $20.65 | $20.65 | $19.83 | $19.83 | $19.83 | 2,972 |
| 2022-05-06 | $21.18 | $21.58 | $21.07 | $21.27 | $21.27 | 6,563 |
| 2022-05-05 | $23.12 | $23.12 | $21.75 | $21.88 | $21.88 | 10,717 |
| 2022-05-04 | $22.76 | $23.42 | $22.07 | $23.42 | $23.42 | 1,996 |
| 2022-05-03 | $22.91 | $22.92 | $22.72 | $22.79 | $22.79 | 8,229 |
| 2022-05-02 | $22.26 | $22.74 | $22.15 | $22.74 | $22.74 | 5,398 |
| 2022-04-29 | $22.60 | $22.60 | $22.35 | $22.36 | $22.36 | 2,311 |
| 2022-04-28 | $22.31 | $23.33 | $22.31 | $23.15 | $23.15 | 5,323 |
| 2022-04-27 | $22.40 | $22.51 | $22.40 | $22.45 | $22.45 | 658 |
| 2022-04-26 | $23.10 | $23.10 | $22.52 | $22.52 | $22.52 | 5,782 |
| 2022-04-25 | $22.98 | $23.64 | $22.92 | $23.64 | $23.64 | 27,066 |
| 2022-04-22 | $23.40 | $23.40 | $23.18 | $23.19 | $23.19 | 1,583 |
| 2022-04-21 | $24.64 | $24.64 | $23.72 | $23.76 | $23.76 | 20,070 |
| 2022-04-20 | $25.15 | $25.15 | $24.56 | $24.56 | $24.56 | 2,837 |
| 2022-04-19 | $24.95 | $25.04 | $24.93 | $25.03 | $25.03 | 1,237 |
| 2022-04-18 | $24.49 | $24.49 | $24.20 | $24.30 | $24.30 | 27,475 |
| 2022-04-14 | $25.00 | $25.00 | $24.62 | $24.62 | $24.62 | 1,090 |
| 2022-04-13 | $24.92 | $25.22 | $24.92 | $25.22 | $25.22 | 600 |
| 2022-04-12 | $24.86 | $25.26 | $24.51 | $24.51 | $24.51 | 13,767 |
| 2022-04-11 | $24.39 | $24.63 | $24.39 | $24.46 | $24.46 | 22,206 |
| 2022-04-08 | $25.03 | $25.08 | $24.98 | $24.98 | $24.98 | 2,269 |
| 2022-04-07 | $25.65 | $25.65 | $25.28 | $25.57 | $25.57 | 1,789 |
| 2022-04-06 | $26.20 | $26.20 | $25.44 | $25.72 | $25.72 | 4,649 |
| 2022-04-05 | $27.11 | $27.11 | $26.69 | $26.71 | $26.71 | 894 |
| 2022-04-04 | $27.45 | $27.78 | $27.45 | $27.76 | $27.76 | 1,678 |
| 2022-04-01 | $27.19 | $27.20 | $27.03 | $27.03 | $27.03 | 1,183 |
| 2022-03-31 | $27.37 | $27.38 | $27.05 | $27.05 | $27.05 | 14,582 |
| 2022-03-30 | $27.79 | $27.81 | $27.43 | $27.44 | $27.44 | 2,268 |
| 2022-03-29 | $27.67 | $28.01 | $27.57 | $27.96 | $27.96 | 4,071 |
| 2022-03-28 | $26.63 | $27.01 | $26.56 | $27.01 | $27.01 | 3,495 |
| 2022-03-25 | $26.50 | $26.58 | $26.29 | $26.58 | $26.58 | 3,778 |
| 2022-03-24 | $26.55 | $26.97 | $26.55 | $26.97 | $26.97 | 2,233 |
| 2022-03-23 | $26.89 | $26.90 | $26.43 | $26.43 | $26.43 | 1,561 |
| 2022-03-22 | $26.00 | $26.91 | $26.00 | $26.81 | $26.81 | 4,917 |
| 2022-03-21 | $26.37 | $26.37 | $25.91 | $26.15 | $26.15 | 10,091 |
| 2022-03-18 | $26.35 | $26.51 | $26.35 | $26.51 | $26.51 | 1,730 |
| 2022-03-17 | $25.46 | $25.76 | $25.46 | $25.76 | $25.76 | 537 |
| 2022-03-16 | $24.45 | $24.91 | $24.30 | $24.89 | $24.89 | 4,445 |
| 2022-03-15 | $22.76 | $23.42 | $22.76 | $23.42 | $23.42 | 7,893 |
| 2022-03-14 | $22.99 | $22.99 | $22.58 | $22.63 | $22.63 | 3,223 |
| 2022-03-11 | $23.95 | $23.95 | $23.42 | $23.42 | $23.42 | 1,379 |
| 2022-03-10 | $24.23 | $24.37 | $24.17 | $24.31 | $24.31 | 5,677 |
| 2022-03-09 | $24.68 | $24.89 | $24.67 | $24.81 | $24.81 | 3,026 |
| 2022-03-08 | $23.38 | $24.25 | $23.14 | $23.59 | $23.59 | 12,391 |
| 2022-03-07 | $24.49 | $24.50 | $23.39 | $23.39 | $23.39 | 8,392 |
| 2022-03-04 | $25.01 | $25.01 | $24.57 | $24.69 | $24.69 | 3,605 |
| 2022-03-03 | $26.30 | $26.30 | $25.69 | $25.69 | $25.69 | 2,100 |
| 2022-03-02 | $26.56 | $26.76 | $26.28 | $26.74 | $26.74 | 1,958 |
| 2022-03-01 | $27.13 | $27.13 | $26.36 | $26.36 | $26.36 | 1,740 |
| 2022-02-28 | $26.74 | $27.15 | $26.65 | $26.99 | $26.99 | 5,381 |
| 2022-02-25 | $26.32 | $26.80 | $26.00 | $26.77 | $26.77 | 2,411 |
| 2022-02-24 | $24.30 | $26.39 | $24.30 | $26.38 | $26.38 | 4,005 |
| 2022-02-23 | $25.50 | $25.50 | $25.24 | $25.24 | $25.24 | 1,151 |
| 2022-02-22 | $26.27 | $26.76 | $25.97 | $25.99 | $25.99 | 33,003 |
| 2022-02-18 | $26.54 | $26.87 | $26.52 | $26.56 | $26.56 | 4,337 |
| 2022-02-17 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 352 |
| 2022-02-16 | $28.24 | $28.48 | $28.23 | $28.48 | $28.48 | 3,423 |
| 2022-02-15 | $27.98 | $28.59 | $27.98 | $28.59 | $28.59 | 2,581 |
| 2022-02-14 | $27.47 | $27.71 | $27.19 | $27.33 | $27.33 | 25,861 |
| 2022-02-11 | $28.52 | $28.59 | $27.47 | $27.47 | $27.47 | 2,315 |
| 2022-02-10 | $29.50 | $29.50 | $28.61 | $28.61 | $28.61 | 2,524 |
| 2022-02-09 | $28.57 | $29.08 | $28.57 | $29.08 | $29.08 | 3,627 |
| 2022-02-08 | $27.25 | $27.99 | $27.25 | $27.99 | $27.99 | 7,770 |
| 2022-02-07 | $27.58 | $27.90 | $27.49 | $27.49 | $27.49 | 18,348 |
| 2022-02-04 | $26.54 | $27.61 | $26.54 | $27.51 | $27.51 | 3,238 |
| 2022-02-03 | $26.96 | $27.06 | $26.41 | $26.41 | $26.41 | 3,290 |
| 2022-02-02 | $28.19 | $28.19 | $27.74 | $27.88 | $27.88 | 2,776 |
| 2022-02-01 | $27.98 | $28.22 | $27.93 | $28.22 | $28.22 | 2,170 |
| 2022-01-31 | $26.20 | $27.76 | $26.20 | $27.76 | $27.76 | 5,328 |
| 2022-01-28 | $24.98 | $25.99 | $24.79 | $25.99 | $25.99 | 4,095 |
| 2022-01-27 | $26.28 | $26.28 | $25.32 | $25.32 | $25.32 | 1,733 |
| 2022-01-26 | $27.02 | $27.45 | $26.21 | $26.21 | $26.21 | 2,681 |
| 2022-01-25 | $26.83 | $26.91 | $26.11 | $26.40 | $26.40 | 16,475 |
| 2022-01-24 | $26.36 | $27.46 | $25.60 | $27.45 | $27.45 | 25,649 |
| 2022-01-21 | $27.89 | $28.00 | $27.16 | $27.16 | $27.16 | 14,327 |
| 2022-01-20 | $29.10 | $29.11 | $28.04 | $28.04 | $28.04 | 2,308 |
| 2022-01-19 | $29.23 | $29.23 | $28.48 | $28.48 | $28.48 | 4,956 |
| 2022-01-18 | $29.65 | $29.66 | $28.77 | $28.79 | $28.79 | 27,344 |
| 2022-01-14 | $29.64 | $29.92 | $29.50 | $29.91 | $29.91 | 10,744 |
| 2022-01-13 | $30.95 | $30.96 | $30.01 | $30.06 | $30.06 | 6,150 |
| 2022-01-12 | $31.69 | $31.81 | $31.21 | $31.34 | $31.34 | 11,590 |
| 2022-01-11 | $30.78 | $31.44 | $30.75 | $31.44 | $31.44 | 21,735 |
| 2022-01-10 | $30.00 | $30.73 | $29.56 | $30.73 | $30.73 | 4,569 |
| 2022-01-07 | $31.33 | $31.33 | $30.90 | $30.93 | $30.93 | 2,496 |
| 2022-01-06 | $31.28 | $31.71 | $30.97 | $31.41 | $31.41 | 7,848 |
| 2022-01-05 | $33.09 | $33.09 | $31.72 | $31.72 | $31.72 | 8,084 |
| 2022-01-04 | $34.64 | $34.64 | $33.31 | $33.70 | $33.70 | 5,034 |
| 2022-01-03 | $34.77 | $34.77 | $34.49 | $34.68 | $34.68 | 5,899 |
| 2021-12-31 | $35.28 | $35.28 | $34.74 | $34.89 | $34.89 | 7,473 |
| 2021-12-30 | $35.06 | $35.10 | $34.91 | $34.91 | $34.91 | 1,834 |
| 2021-12-29 | $34.71 | $34.75 | $34.43 | $34.75 | $34.75 | 8,655 |
| 2021-12-28 | $35.52 | $35.52 | $34.83 | $34.90 | $34.90 | 6,222 |
| 2021-12-27 | $34.73 | $35.38 | $34.73 | $35.38 | $35.38 | 20,587 |
| 2021-12-23 | $34.73 | $34.75 | $34.72 | $34.72 | $34.72 | 8,026 |
| 2021-12-22 | $34.05 | $34.31 | $34.05 | $34.31 | $34.31 | 454 |
| 2021-12-21 | $33.15 | $33.88 | $33.15 | $33.88 | $33.88 | 2,354 |
| 2021-12-20 | $32.60 | $32.78 | $32.45 | $32.68 | $32.68 | 5,420 |
| 2021-12-17 | $32.49 | $33.31 | $32.42 | $33.15 | $33.15 | 14,403 |
| 2021-12-16 | $33.95 | $33.95 | $32.67 | $32.94 | $32.94 | 15,442 |
| 2021-12-15 | $33.00 | $33.98 | $32.77 | $33.95 | $33.95 | 9,069 |
| 2021-12-14 | $33.37 | $33.37 | $33.10 | $33.27 | $33.27 | 15,808 |
| 2021-12-13 | $34.50 | $34.51 | $33.93 | $33.93 | $33.93 | 20,410 |
| 2021-12-10 | $34.56 | $34.56 | $34.45 | $34.50 | $34.50 | 11,483 |
| 2021-12-09 | $35.69 | $35.90 | $34.76 | $34.81 | $34.81 | 3,436 |
| 2021-12-08 | $35.39 | $35.88 | $35.20 | $35.82 | $35.82 | 5,212 |
| 2021-12-07 | $34.99 | $35.42 | $34.92 | $35.22 | $35.22 | 5,657 |
| 2021-12-06 | $33.51 | $33.70 | $32.75 | $33.63 | $33.63 | 9,289 |
| 2021-12-03 | $34.80 | $34.80 | $33.41 | $33.87 | $33.87 | 14,145 |
| 2021-12-02 | $34.56 | $34.76 | $34.20 | $34.66 | $34.66 | 16,057 |
| 2021-12-01 | $36.05 | $36.11 | $34.48 | $34.49 | $34.49 | 6,972 |
| 2021-11-30 | $36.25 | $36.41 | $35.12 | $35.47 | $35.47 | 1,406 |
| 2021-11-29 | $36.00 | $36.30 | $35.99 | $36.27 | $36.27 | 2,127 |
| 2021-11-26 | $35.47 | $35.71 | $35.38 | $35.57 | $35.57 | 1,358 |
| 2021-11-24 | $35.59 | $36.25 | $35.54 | $36.24 | $36.24 | 50,589 |
| 2021-11-23 | $36.36 | $36.36 | $35.51 | $35.94 | $35.94 | 7,778 |
| 2021-11-22 | $38.01 | $38.01 | $36.55 | $36.69 | $36.69 | 5,315 |
| 2021-11-19 | $38.28 | $38.28 | $38.00 | $38.00 | $38.00 | 3,728 |
| 2021-11-18 | $38.67 | $38.67 | $38.28 | $38.28 | $38.28 | 1,745 |
| 2021-11-17 | $38.76 | $38.82 | $38.56 | $38.61 | $38.61 | 2,978 |
| 2021-11-16 | $38.65 | $39.05 | $38.65 | $39.05 | $39.05 | 6,100 |
| 2021-11-15 | $38.81 | $38.82 | $38.45 | $38.67 | $38.67 | 2,274 |
| 2021-11-12 | $38.39 | $38.71 | $38.39 | $38.71 | $38.71 | 6,306 |
| 2021-11-11 | $38.22 | $38.32 | $38.17 | $38.18 | $38.18 | 19,556 |
| 2021-11-10 | $37.64 | $37.68 | $37.57 | $37.68 | $37.68 | 1,251 |
| 2021-11-09 | $38.65 | $38.75 | $38.39 | $38.62 | $38.62 | 3,990 |
| 2021-11-08 | $38.30 | $38.50 | $38.30 | $38.48 | $38.48 | 4,295 |
| 2021-11-05 | $38.38 | $38.38 | $38.09 | $38.23 | $38.23 | 4,299 |
| 2021-11-04 | $37.97 | $38.09 | $37.92 | $38.07 | $38.07 | 2,119 |
| 2021-11-03 | $37.74 | $37.97 | $37.68 | $37.97 | $37.97 | 3,234 |
| 2021-11-02 | $37.80 | $37.80 | $37.53 | $37.68 | $37.68 | 4,809 |
| 2021-11-01 | $37.50 | $37.84 | $37.50 | $37.84 | $37.84 | 2,501 |
| 2021-10-29 | $37.33 | $37.33 | $37.23 | $37.32 | $37.32 | 686 |
| 2021-10-28 | $36.79 | $37.36 | $36.79 | $37.36 | $37.36 | 1,597 |
| 2021-10-27 | $36.89 | $36.90 | $36.59 | $36.59 | $36.59 | 1,780 |
| 2021-10-26 | $37.25 | $37.44 | $36.93 | $36.93 | $36.93 | 3,521 |
| 2021-10-25 | $36.80 | $37.05 | $36.80 | $37.05 | $37.05 | 3,081 |
| 2021-10-22 | $37.00 | $37.00 | $36.60 | $36.77 | $36.77 | 1,681 |
| 2021-10-21 | $37.00 | $37.10 | $37.00 | $37.10 | $37.10 | 1,623 |
| 2021-10-20 | $36.72 | $36.86 | $36.68 | $36.77 | $36.77 | 6,450 |
| 2021-10-19 | $36.74 | $37.05 | $36.73 | $36.87 | $36.87 | 2,556 |
| 2021-10-18 | $36.06 | $36.49 | $36.06 | $36.49 | $36.49 | 3,209 |
| 2021-10-15 | $36.29 | $36.41 | $36.25 | $36.40 | $36.40 | 4,802 |
| 2021-10-14 | $36.00 | $36.00 | $35.94 | $35.99 | $35.99 | 1,035 |
| 2021-10-13 | $34.84 | $35.26 | $34.84 | $35.25 | $35.25 | 840 |
| 2021-10-12 | $34.40 | $34.58 | $34.40 | $34.58 | $34.58 | 1,115 |
| 2021-10-11 | $34.67 | $34.77 | $34.37 | $34.37 | $34.37 | 806 |
| 2021-10-08 | $35.18 | $35.21 | $34.82 | $34.82 | $34.82 | 633 |
| 2021-10-07 | $35.04 | $35.41 | $35.04 | $35.24 | $35.24 | 1,788 |
| 2021-10-06 | $34.15 | $34.51 | $34.15 | $34.50 | $34.50 | 6,233 |
| 2021-10-05 | $34.47 | $34.56 | $34.44 | $34.44 | $34.44 | 1,923 |
| 2021-10-04 | $35.06 | $35.06 | $33.93 | $34.05 | $34.05 | 7,091 |
| 2021-10-01 | $34.98 | $35.37 | $34.83 | $35.37 | $35.37 | 9,759 |
| 2021-09-30 | $35.04 | $35.43 | $35.04 | $35.16 | $35.16 | 6,691 |
| 2021-09-29 | $35.82 | $35.82 | $35.02 | $35.02 | $35.02 | 5,559 |
| 2021-09-28 | $36.53 | $36.53 | $35.68 | $35.68 | $35.68 | 7,345 |
| 2021-09-27 | $37.46 | $37.46 | $37.07 | $37.21 | $37.21 | 2,259 |
| 2021-09-24 | $37.64 | $37.71 | $37.56 | $37.71 | $37.71 | 1,741 |
| 2021-09-23 | $37.67 | $38.00 | $37.67 | $37.91 | $37.91 | 7,111 |
| 2021-09-22 | $37.09 | $37.53 | $37.09 | $37.48 | $37.48 | 6,193 |
| 2021-09-21 | $36.78 | $36.95 | $36.78 | $36.94 | $36.94 | 2,403 |
| 2021-09-20 | $36.57 | $36.77 | $36.12 | $36.51 | $36.51 | 2,285 |
| 2021-09-17 | $37.82 | $37.90 | $37.62 | $37.67 | $37.67 | 2,522 |
| 2021-09-16 | $37.58 | $37.81 | $37.58 | $37.81 | $37.81 | 941 |
| 2021-09-15 | $37.20 | $37.64 | $37.20 | $37.64 | $37.64 | 1,228 |
| 2021-09-14 | $37.45 | $37.56 | $37.32 | $37.40 | $37.40 | 6,939 |
| 2021-09-13 | $37.13 | $37.17 | $37.00 | $37.17 | $37.17 | 864 |
| 2021-09-10 | $38.01 | $38.09 | $37.54 | $37.54 | $37.54 | 838 |
| 2021-09-09 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 203 |
| 2021-09-08 | $37.73 | $37.73 | $37.36 | $37.37 | $37.37 | 4,379 |
| 2021-09-07 | $38.23 | $38.29 | $38.18 | $38.19 | $38.19 | 2,434 |
| 2021-09-03 | $37.67 | $38.23 | $37.67 | $38.23 | $38.23 | 822 |
| 2021-09-02 | $37.97 | $37.97 | $37.82 | $37.83 | $37.83 | 1,174 |
| 2021-09-01 | $37.45 | $37.69 | $37.45 | $37.55 | $37.55 | 2,513 |
| 2021-08-31 | $37.12 | $37.15 | $37.12 | $37.15 | $37.15 | 1,117 |
| 2021-08-30 | $37.08 | $37.08 | $37.00 | $37.08 | $37.08 | 2,105 |
| 2021-08-27 | $36.28 | $36.91 | $36.28 | $36.86 | $36.86 | 2,912 |
| 2021-08-26 | $36.48 | $36.54 | $36.17 | $36.17 | $36.17 | 468 |
| 2021-08-25 | $36.48 | $36.65 | $36.48 | $36.65 | $36.65 | 5,826 |
| 2021-08-24 | $36.29 | $36.54 | $36.28 | $36.52 | $36.52 | 2,264 |
| 2021-08-23 | $35.38 | $35.99 | $35.38 | $35.96 | $35.96 | 1,824 |
| 2021-08-20 | $34.79 | $35.00 | $34.79 | $35.00 | $35.00 | 1,645 |
| 2021-08-19 | $34.66 | $34.66 | $34.63 | $34.63 | $34.63 | 619 |
| 2021-08-18 | $34.68 | $34.97 | $34.65 | $34.65 | $34.65 | 3,475 |
| 2021-08-17 | $34.84 | $34.84 | $34.52 | $34.58 | $34.58 | 1,619 |
| 2021-08-16 | $35.28 | $35.30 | $35.19 | $35.26 | $35.26 | 9,245 |
| 2021-08-13 | $35.95 | $36.07 | $35.91 | $35.93 | $35.93 | 3,985 |
| 2021-08-12 | $36.14 | $36.22 | $36.13 | $36.22 | $36.22 | 1,277 |
| 2021-08-11 | $36.27 | $36.29 | $36.05 | $36.29 | $36.29 | 2,796 |
| 2021-08-10 | $36.68 | $36.68 | $36.45 | $36.45 | $36.45 | 7,235 |
| 2021-08-09 | $36.72 | $36.78 | $36.72 | $36.74 | $36.74 | 3,414 |
| 2021-08-06 | $36.80 | $36.80 | $36.68 | $36.68 | $36.68 | 671 |
| 2021-08-05 | $36.99 | $37.17 | $36.96 | $37.15 | $37.15 | 3,169 |
| 2021-08-04 | $36.68 | $36.75 | $36.67 | $36.75 | $36.75 | 43,878 |
| 2021-08-03 | $36.84 | $36.84 | $36.34 | $36.47 | $36.47 | 2,750 |
| 2021-08-02 | $36.50 | $36.83 | $36.49 | $36.55 | $36.55 | 4,203 |
| 2021-07-30 | $36.43 | $36.47 | $36.29 | $36.31 | $36.31 | 10,530 |
| 2021-07-29 | $36.55 | $36.80 | $36.55 | $36.66 | $36.66 | 6,851 |
| 2021-07-28 | $35.66 | $36.42 | $35.66 | $36.36 | $36.36 | 7,725 |
| 2021-07-27 | $35.44 | $35.66 | $35.18 | $35.66 | $35.66 | 8,443 |
| 2021-07-26 | $35.16 | $36.46 | $35.16 | $36.42 | $36.42 | 4,685 |
| 2021-07-23 | $36.36 | $36.72 | $36.33 | $36.72 | $36.72 | 1,823 |
| 2021-07-22 | $36.20 | $36.31 | $36.20 | $36.30 | $36.30 | 491 |
| 2021-07-21 | $35.71 | $36.06 | $35.43 | $36.06 | $36.06 | 2,873 |
| 2021-07-20 | $35.20 | $35.80 | $35.20 | $35.70 | $35.70 | 7,248 |
| 2021-07-19 | $34.37 | $34.93 | $34.37 | $34.91 | $34.91 | 13,140 |
| 2021-07-16 | $35.42 | $35.42 | $35.17 | $35.17 | $35.17 | 293 |
| 2021-07-15 | $35.46 | $35.63 | $35.16 | $35.36 | $35.36 | 31,832 |
| 2021-07-14 | $36.37 | $36.58 | $35.93 | $35.94 | $35.94 | 29,338 |
| 2021-07-13 | $36.54 | $36.55 | $36.27 | $36.27 | $36.27 | 2,478 |
| 2021-07-12 | $36.43 | $36.57 | $36.43 | $36.56 | $36.56 | 1,556 |
| 2021-07-09 | $35.99 | $36.44 | $35.99 | $36.44 | $36.44 | 5,613 |
| 2021-07-08 | $35.62 | $35.89 | $35.33 | $35.87 | $35.87 | 18,566 |
| 2021-07-07 | $37.01 | $37.01 | $36.42 | $36.42 | $36.42 | 4,010 |
| 2021-07-06 | $36.89 | $36.89 | $36.45 | $36.78 | $36.78 | 3,109 |
| 2021-07-02 | $36.95 | $36.99 | $36.91 | $36.98 | $36.98 | 6,427 |
| 2021-07-01 | $37.00 | $37.00 | $36.73 | $36.80 | $36.80 | 1,087 |
| 2021-06-30 | $37.08 | $37.16 | $36.99 | $37.06 | $37.06 | 1,764 |
| 2021-06-29 | $37.24 | $37.39 | $37.24 | $37.36 | $37.36 | 9,831 |
| 2021-06-28 | $36.99 | $37.21 | $36.95 | $37.19 | $37.19 | 17,014 |
| 2021-06-25 | $36.86 | $36.86 | $36.71 | $36.79 | $36.79 | 2,672 |
| 2021-06-24 | $36.53 | $36.91 | $36.53 | $36.76 | $36.76 | 10,883 |
| 2021-06-23 | $36.30 | $36.37 | $36.22 | $36.29 | $36.29 | 60,578 |
| 2021-06-22 | $35.61 | $35.86 | $35.61 | $35.86 | $35.86 | 2,661 |
| 2021-06-21 | $35.66 | $35.84 | $35.36 | $35.75 | $35.75 | 2,168 |
| 2021-06-18 | $35.35 | $35.69 | $35.35 | $35.56 | $35.56 | 21,900 |
| 2021-06-17 | $35.19 | $35.62 | $35.19 | $35.62 | $35.62 | 2,691 |
| 2021-06-16 | $34.90 | $35.09 | $34.60 | $34.80 | $34.80 | 2,075 |
| 2021-06-15 | $35.22 | $35.22 | $34.95 | $34.95 | $34.95 | 2,680 |
| 2021-06-14 | $35.00 | $35.51 | $35.00 | $35.38 | $35.38 | 9,793 |
| 2021-06-11 | $34.49 | $34.75 | $34.48 | $34.75 | $34.75 | 8,724 |
| 2021-06-10 | $34.31 | $34.42 | $34.16 | $34.42 | $34.42 | 6,517 |
| 2021-06-09 | $34.22 | $34.22 | $33.88 | $33.88 | $33.88 | 9,419 |
| 2021-06-08 | $34.00 | $34.02 | $33.87 | $33.98 | $33.98 | 2,489 |
| 2021-06-07 | $33.54 | $33.92 | $33.54 | $33.91 | $33.91 | 4,101 |
| 2021-06-04 | $33.59 | $33.72 | $33.59 | $33.71 | $33.71 | 4,322 |
| 2021-06-03 | $33.12 | $33.47 | $33.07 | $33.19 | $33.19 | 2,638 |
| 2021-06-02 | $33.72 | $33.79 | $33.68 | $33.76 | $33.76 | 1,511 |
| 2021-06-01 | $33.95 | $34.10 | $33.63 | $33.89 | $33.89 | 9,241 |
| 2021-05-28 | $33.87 | $33.87 | $33.72 | $33.72 | $33.72 | 3,455 |
| 2021-05-27 | $33.46 | $33.74 | $33.46 | $33.74 | $33.74 | 1,821 |
| 2021-05-26 | $33.23 | $33.47 | $33.23 | $33.40 | $33.40 | 7,582 |
| 2021-05-25 | $33.03 | $33.23 | $32.99 | $33.00 | $33.00 | 1,260 |
| 2021-05-24 | $32.13 | $32.78 | $32.13 | $32.71 | $32.71 | 3,750 |
| 2021-05-21 | $32.35 | $32.35 | $32.08 | $32.08 | $32.08 | 2,516 |
| 2021-05-20 | $31.88 | $32.18 | $31.80 | $32.14 | $32.14 | 4,887 |
| 2021-05-19 | $30.51 | $31.04 | $30.51 | $31.04 | $31.04 | 2,884 |
| 2021-05-18 | $30.92 | $31.33 | $30.92 | $30.97 | $30.97 | 3,496 |
| 2021-05-17 | $30.47 | $30.62 | $30.29 | $30.62 | $30.62 | 5,610 |
| 2021-05-14 | $30.16 | $30.93 | $30.16 | $30.85 | $30.85 | 8,220 |
| 2021-05-13 | $30.33 | $30.68 | $29.51 | $29.84 | $29.84 | 27,618 |
| 2021-05-12 | $30.97 | $31.08 | $30.16 | $30.28 | $30.28 | 7,410 |
| 2021-05-11 | $30.48 | $31.62 | $30.48 | $31.54 | $31.54 | 9,690 |
| 2021-05-10 | $32.72 | $32.72 | $31.58 | $31.58 | $31.58 | 12,526 |
| 2021-05-07 | $32.74 | $33.31 | $32.74 | $32.89 | $32.89 | 2,636 |
| 2021-05-06 | $32.99 | $32.99 | $32.08 | $32.47 | $32.47 | 5,096 |
| 2021-05-05 | $33.57 | $33.57 | $33.18 | $33.18 | $33.18 | 2,300 |
| 2021-05-04 | $33.75 | $33.75 | $33.00 | $33.35 | $33.35 | 4,963 |
| 2021-05-03 | $34.98 | $34.98 | $34.42 | $34.42 | $34.42 | 2,301 |
| 2021-04-30 | $35.24 | $35.44 | $34.90 | $34.97 | $34.97 | 6,627 |
| 2021-04-29 | $36.23 | $36.23 | $35.16 | $35.54 | $35.54 | 4,324 |
| 2021-04-28 | $36.14 | $36.20 | $36.14 | $36.20 | $36.20 | 311 |
| 2021-04-27 | $36.61 | $36.61 | $36.26 | $36.26 | $36.26 | 2,121 |
| 2021-04-26 | $36.12 | $36.51 | $36.12 | $36.50 | $36.50 | 1,185 |
| 2021-04-23 | $35.85 | $36.00 | $35.85 | $35.95 | $35.95 | 2,295 |
| 2021-04-22 | $35.34 | $35.63 | $35.07 | $35.14 | $35.14 | 2,557 |
| 2021-04-21 | $34.12 | $35.09 | $34.12 | $35.09 | $35.09 | 3,420 |
| 2021-04-20 | $34.92 | $34.92 | $34.42 | $34.54 | $34.54 | 3,210 |
| 2021-04-19 | $35.65 | $35.70 | $34.88 | $35.08 | $35.08 | 7,032 |
| 2021-04-16 | $35.70 | $35.74 | $35.63 | $35.66 | $35.66 | 3,122 |
| 2021-04-15 | $35.59 | $35.71 | $35.57 | $35.71 | $35.71 | 6,004 |
| 2021-04-14 | $35.80 | $35.83 | $35.25 | $35.25 | $35.25 | 14,643 |
| 2021-04-13 | $35.28 | $35.60 | $35.28 | $35.60 | $35.60 | 5,949 |
| 2021-04-12 | $35.26 | $35.26 | $34.96 | $35.20 | $35.20 | 7,438 |
| 2021-04-09 | $35.60 | $35.60 | $35.24 | $35.55 | $35.55 | 3,445 |
| 2021-04-08 | $35.31 | $35.78 | $35.31 | $35.73 | $35.73 | 11,194 |
| 2021-04-07 | $35.25 | $35.25 | $35.05 | $35.06 | $35.06 | 6,503 |
| 2021-04-06 | $35.08 | $35.50 | $35.08 | $35.32 | $35.32 | 8,129 |
| 2021-04-05 | $35.03 | $35.04 | $34.86 | $35.00 | $35.00 | 8,196 |
| 2021-04-01 | $35.03 | $35.03 | $34.70 | $34.80 | $34.80 | 7,744 |
| 2021-03-31 | $33.56 | $33.96 | $33.56 | $33.80 | $33.80 | 6,775 |
| 2021-03-30 | $32.29 | $32.82 | $32.29 | $32.79 | $32.79 | 3,405 |
| 2021-03-29 | $33.01 | $33.17 | $32.31 | $32.50 | $32.50 | 3,995 |
| 2021-03-26 | $33.10 | $33.34 | $32.51 | $32.75 | $32.75 | 7,623 |
| 2021-03-25 | $32.10 | $32.80 | $32.10 | $32.70 | $32.70 | 8,615 |
| 2021-03-24 | $33.91 | $33.91 | $32.76 | $32.76 | $32.76 | 11,341 |
| 2021-03-23 | $34.44 | $34.44 | $33.94 | $33.94 | $33.94 | 2,550 |
| 2021-03-22 | $34.74 | $34.83 | $34.53 | $34.62 | $34.62 | 3,101 |
| 2021-03-19 | $34.33 | $34.53 | $33.76 | $34.41 | $34.41 | 4,381 |
| 2021-03-18 | $34.96 | $34.96 | $34.00 | $34.07 | $34.07 | 22,070 |
| 2021-03-17 | $35.03 | $35.75 | $34.63 | $35.59 | $35.59 | 3,763 |
| 2021-03-16 | $36.01 | $36.03 | $35.35 | $35.48 | $35.48 | 4,202 |
| 2021-03-15 | $35.11 | $35.53 | $35.06 | $35.53 | $35.53 | 7,095 |
| 2021-03-12 | $34.70 | $35.17 | $34.58 | $35.17 | $35.17 | 10,701 |
| 2021-03-11 | $34.52 | $35.62 | $34.52 | $35.48 | $35.48 | 13,625 |
| 2021-03-10 | $34.60 | $34.60 | $33.53 | $33.60 | $33.60 | 9,808 |
| 2021-03-09 | $33.04 | $33.93 | $33.02 | $33.76 | $33.76 | 22,171 |
| 2021-03-08 | $33.11 | $33.60 | $32.06 | $32.07 | $32.07 | 14,374 |
| 2021-03-05 | $33.90 | $33.90 | $32.26 | $33.80 | $33.80 | 26,407 |
| 2021-03-04 | $35.03 | $35.06 | $33.38 | $33.87 | $33.87 | 34,363 |
| 2021-03-03 | $37.26 | $37.26 | $35.62 | $35.71 | $35.71 | 11,796 |
| 2021-03-02 | $38.36 | $38.36 | $37.42 | $37.42 | $37.42 | 14,449 |
| 2021-03-01 | $38.00 | $38.41 | $37.59 | $38.37 | $38.37 | 51,178 |
| 2021-02-26 | $36.91 | $37.30 | $36.28 | $37.06 | $37.06 | 5,172 |
| 2021-02-25 | $38.59 | $38.59 | $36.79 | $36.86 | $36.86 | 21,090 |
| 2021-02-24 | $38.24 | $38.63 | $37.60 | $38.63 | $38.63 | 9,039 |
| 2021-02-23 | $38.27 | $38.67 | $36.64 | $38.67 | $38.67 | 32,368 |
| 2021-02-22 | $40.51 | $40.51 | $39.27 | $39.28 | $39.28 | 16,079 |
| 2021-02-19 | $40.91 | $41.29 | $40.89 | $41.11 | $41.11 | 6,808 |
| 2021-02-18 | $40.54 | $40.54 | $39.73 | $40.41 | $40.41 | 12,381 |
| 2021-02-17 | $41.20 | $41.20 | $40.11 | $40.73 | $40.73 | 16,350 |
| 2021-02-16 | $43.49 | $43.49 | $41.11 | $41.33 | $41.33 | 31,370 |
| 2021-02-12 | $41.19 | $41.65 | $41.08 | $41.57 | $41.57 | 10,607 |
| 2021-02-11 | $40.86 | $41.08 | $40.79 | $41.03 | $41.03 | 11,496 |
| 2021-02-10 | $40.75 | $40.95 | $39.78 | $40.37 | $40.37 | 10,515 |
| 2021-02-09 | $40.16 | $40.41 | $40.16 | $40.32 | $40.32 | 19,407 |
| 2021-02-08 | $39.95 | $40.21 | $39.77 | $40.01 | $40.01 | 21,078 |
| 2021-02-05 | $39.29 | $39.48 | $39.08 | $39.44 | $39.44 | 12,621 |
| 2021-02-04 | $38.70 | $38.96 | $38.70 | $38.96 | $38.96 | 9,396 |
| 2021-02-03 | $38.93 | $38.93 | $38.53 | $38.60 | $38.60 | 9,768 |
| 2021-02-02 | $38.58 | $38.67 | $38.35 | $38.65 | $38.65 | 9,108 |
| 2021-02-01 | $37.10 | $37.76 | $36.98 | $37.76 | $37.76 | 7,615 |
| 2021-01-29 | $37.01 | $37.01 | $36.11 | $36.36 | $36.36 | 7,900 |
| 2021-01-28 | $36.51 | $37.15 | $36.51 | $37.00 | $37.00 | 14,780 |
| 2021-01-27 | $37.21 | $37.21 | $36.31 | $36.31 | $36.31 | 12,883 |
| 2021-01-26 | $38.59 | $38.74 | $37.77 | $37.77 | $37.77 | 11,290 |
| 2021-01-25 | $39.50 | $39.56 | $38.40 | $38.64 | $38.64 | 14,846 |
| 2021-01-22 | $38.67 | $38.93 | $38.67 | $38.91 | $38.91 | 11,296 |
| 2021-01-21 | $38.77 | $38.86 | $38.45 | $38.67 | $38.67 | 27,983 |
| 2021-01-20 | $38.16 | $38.60 | $38.16 | $38.42 | $38.42 | 14,981 |
| 2021-01-19 | $37.90 | $37.91 | $37.59 | $37.90 | $37.90 | 16,983 |
| 2021-01-15 | $37.40 | $37.40 | $36.67 | $36.67 | $36.67 | 11,685 |
| 2021-01-14 | $37.32 | $37.73 | $37.32 | $37.36 | $37.36 | 12,224 |
| 2021-01-13 | $37.06 | $37.24 | $36.94 | $37.05 | $37.05 | 9,040 |
| 2021-01-12 | $36.90 | $37.05 | $36.72 | $37.02 | $37.02 | 5,540 |
| 2021-01-11 | $36.29 | $36.63 | $36.06 | $36.39 | $36.39 | 9,534 |
| 2021-01-08 | $36.62 | $36.83 | $36.17 | $36.61 | $36.61 | 9,251 |
| 2021-01-07 | $35.67 | $36.01 | $35.64 | $36.01 | $36.01 | 7,637 |
| 2021-01-06 | $35.32 | $35.52 | $34.89 | $35.05 | $35.05 | 21,067 |
| 2021-01-05 | $34.70 | $35.38 | $34.70 | $35.38 | $35.38 | 9,184 |
| 2021-01-04 | $35.10 | $35.27 | $34.31 | $34.71 | $34.71 | 12,404 |
| 2020-12-31 | $34.60 | $34.84 | $34.60 | $34.65 | $34.65 | 5,846 |
| 2020-12-30 | $34.21 | $34.90 | $34.21 | $34.80 | $34.80 | 31,977 |
| 2020-12-29 | $34.57 | $34.71 | $33.96 | $34.15 | $34.15 | 8,167 |
| 2020-12-28 | $35.11 | $35.11 | $34.25 | $34.37 | $34.37 | 8,583 |
| 2020-12-24 | $34.88 | $34.89 | $34.70 | $34.71 | $34.71 | 9,590 |
| 2020-12-23 | $35.10 | $35.10 | $34.71 | $34.75 | $34.75 | 13,854 |
| 2020-12-22 | $35.02 | $35.02 | $34.44 | $34.85 | $34.85 | 17,009 |
| 2020-12-21 | $34.55 | $34.69 | $34.07 | $34.61 | $34.61 | 15,126 |
| 2020-12-18 | $34.45 | $34.67 | $34.42 | $34.58 | $34.58 | 42,297 |
| 2020-12-17 | $34.00 | $34.07 | $33.78 | $34.06 | $34.06 | 20,408 |
| 2020-12-16 | $33.25 | $33.41 | $33.04 | $33.37 | $33.37 | 10,658 |
| 2020-12-15 | $32.76 | $33.21 | $32.76 | $33.07 | $33.07 | 7,527 |
| 2020-12-14 | $32.89 | $32.96 | $32.79 | $32.83 | $32.83 | 11,057 |
| 2020-12-11 | $32.50 | $32.55 | $32.09 | $32.43 | $32.43 | 4,451 |
| 2020-12-10 | $31.80 | $32.21 | $31.80 | $32.21 | $32.21 | 2,734 |
| 2020-12-09 | $32.64 | $32.64 | $31.52 | $31.63 | $31.63 | 12,424 |
| 2020-12-08 | $32.29 | $32.51 | $32.29 | $32.49 | $32.49 | 26,551 |
| 2020-12-07 | $32.03 | $32.07 | $31.95 | $32.06 | $32.06 | 10,868 |
| 2020-12-04 | $31.71 | $31.89 | $31.66 | $31.86 | $31.86 | 13,606 |
| 2020-12-03 | $31.42 | $31.66 | $31.40 | $31.50 | $31.50 | 3,733 |
| 2020-12-02 | $30.98 | $31.04 | $30.96 | $31.04 | $31.04 | 9,124 |
| 2020-12-01 | $31.41 | $31.45 | $31.18 | $31.24 | $31.24 | 12,315 |
| 2020-11-30 | $31.44 | $31.44 | $31.03 | $31.25 | $31.25 | 3,775 |
| 2020-11-27 | $30.99 | $31.24 | $30.99 | $31.13 | $31.13 | 6,445 |
| 2020-11-25 | $30.49 | $30.77 | $30.24 | $30.61 | $30.61 | 4,029 |
| 2020-11-24 | $30.28 | $30.52 | $30.25 | $30.41 | $30.41 | 2,445 |
| 2020-11-23 | $30.08 | $30.27 | $29.80 | $30.27 | $30.27 | 6,599 |
| 2020-11-20 | $29.34 | $29.80 | $29.34 | $29.65 | $29.65 | 5,374 |
| 2020-11-19 | $29.28 | $29.30 | $29.28 | $29.30 | $29.30 | 837 |
| 2020-11-18 | $28.74 | $28.78 | $28.56 | $28.56 | $28.56 | 2,723 |
| 2020-11-17 | $28.50 | $28.60 | $28.50 | $28.60 | $28.60 | 710 |
| 2020-11-16 | $28.72 | $28.74 | $28.43 | $28.50 | $28.50 | 4,252 |
| 2020-11-13 | $28.59 | $28.59 | $28.44 | $28.49 | $28.49 | 1,257 |
| 2020-11-12 | $28.51 | $28.53 | $28.25 | $28.26 | $28.26 | 4,191 |
| 2020-11-11 | $28.03 | $28.24 | $28.03 | $28.21 | $28.21 | 2,113 |
| 2020-11-10 | $27.78 | $27.78 | $27.48 | $27.61 | $27.61 | 2,018 |
| 2020-11-09 | $30.45 | $30.45 | $28.65 | $28.65 | $28.65 | 6,073 |
| 2020-11-06 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 255 |
| 2020-11-05 | $28.40 | $29.13 | $28.40 | $29.13 | $29.13 | 1,338 |
| 2020-11-04 | $27.61 | $27.83 | $27.61 | $27.78 | $27.78 | 1,406 |
| 2020-11-03 | $26.42 | $26.59 | $26.42 | $26.48 | $26.48 | 461 |
| 2020-11-02 | $26.30 | $26.30 | $25.79 | $25.86 | $25.86 | 1,623 |
| 2020-10-30 | $26.23 | $26.23 | $25.84 | $25.84 | $25.84 | 1,818 |
| 2020-10-29 | $26.65 | $26.75 | $26.51 | $26.67 | $26.67 | 742 |
| 2020-10-28 | $26.69 | $26.69 | $26.27 | $26.34 | $26.34 | 2,470 |
| 2020-10-27 | $27.07 | $27.07 | $26.90 | $26.91 | $26.91 | 8,862 |
| 2020-10-26 | $27.00 | $27.22 | $26.68 | $26.72 | $26.72 | 2,270 |
| 2020-10-23 | $27.09 | $27.27 | $27.04 | $27.27 | $27.27 | 1,997 |
| 2020-10-22 | $27.45 | $27.45 | $27.08 | $27.19 | $27.19 | 1,032 |
| 2020-10-21 | $27.88 | $27.88 | $27.40 | $27.40 | $27.40 | 1,987 |
| 2020-10-20 | $27.71 | $27.71 | $27.55 | $27.55 | $27.55 | 476 |
| 2020-10-19 | $27.79 | $27.93 | $27.35 | $27.35 | $27.35 | 2,276 |
| 2020-10-16 | $27.69 | $27.69 | $27.60 | $27.60 | $27.60 | 1,731 |
| 2020-10-15 | $27.40 | $27.62 | $27.40 | $27.58 | $27.58 | 1,036 |
| 2020-10-14 | $27.74 | $27.83 | $27.51 | $27.70 | $27.70 | 3,937 |
| 2020-10-13 | $27.83 | $27.85 | $27.80 | $27.85 | $27.85 | 1,327 |
| 2020-10-12 | $27.73 | $27.74 | $27.64 | $27.64 | $27.64 | 1,583 |
| 2020-10-09 | $27.32 | $27.46 | $27.32 | $27.41 | $27.41 | 7,231 |
| 2020-10-08 | $26.95 | $27.01 | $26.95 | $27.00 | $27.00 | 6,327 |
| 2020-10-07 | $26.69 | $26.86 | $26.56 | $26.80 | $26.80 | 6,082 |
| 2020-10-06 | $26.58 | $26.58 | $26.25 | $26.25 | $26.25 | 8,975 |
| 2020-10-05 | $26.02 | $26.23 | $26.02 | $26.23 | $26.23 | 1,747 |
| 2020-10-02 | $25.90 | $25.90 | $25.61 | $25.63 | $25.63 | 2,740 |
| 2020-10-01 | $25.81 | $25.93 | $25.80 | $25.93 | $25.93 | 1,549 |
BlackRock Future Tech ETF (BTEK) News Headlines
Recent BlackRock Future Tech ETF (BTEK) News
Similar Companies to BlackRock Future Tech ETF (BTEK) 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 | -- | -- | -- |