BlackRock Future U.S. Themes ETF (BTHM) Exchange: NYSE ARCA
Data as of April 24, 2024
$29.33 ($0.10) 0.33%
BlackRock Future U.S. Themes ETF - Daily Information
Click for more stock information on BlackRock Future U.S. Themes ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $29.30 |
| Previous Close | $29.33 |
| High | $29.33 |
| Low | $29.26 |
| Adjusted Open | $29.30 |
| Previous Adjusted Close | $29.33 |
| Adjusted High | $29.33 |
| Adjusted Low | $29.26 |
About BlackRock Future U.S. Themes ETF (BTHM)
BlackRock Future U.S. Themes ETF
Invest in BlackRock Future U.S. Themes ETF (BTHM)
Historical Stock Data for BlackRock Future U.S. Themes ETF (BTHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $29.30 | $29.33 | $29.26 | $29.33 | $29.33 | 6,034 |
| 2024-03-27 | $29.13 | $29.23 | $29.10 | $29.23 | $29.23 | 271 |
| 2024-03-26 | $29.29 | $29.29 | $29.13 | $29.13 | $29.13 | 341 |
| 2024-03-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 25 |
| 2024-03-22 | $29.41 | $29.41 | $29.39 | $29.39 | $29.39 | 398 |
| 2024-03-21 | $29.41 | $29.41 | $29.37 | $29.37 | $29.37 | 361 |
| 2024-03-20 | $29.15 | $29.15 | $29.15 | $29.15 | $29.14 | 49 |
| 2024-03-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.90 | 45 |
| 2024-03-18 | $28.76 | $28.76 | $28.66 | $28.66 | $28.65 | 890 |
| 2024-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.48 | 502 |
| 2024-03-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.80 | 114 |
| 2024-03-13 | $28.86 | $28.93 | $28.85 | $28.88 | $28.86 | 627 |
| 2024-03-12 | $28.83 | $28.94 | $28.83 | $28.94 | $28.93 | 709 |
| 2024-03-11 | $28.45 | $28.49 | $28.45 | $28.49 | $28.47 | 208 |
| 2024-03-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.60 | 180 |
| 2024-03-07 | $28.95 | $28.95 | $28.93 | $28.95 | $28.94 | 964 |
| 2024-03-06 | $28.64 | $28.64 | $28.57 | $28.57 | $28.56 | 576 |
| 2024-03-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.39 | 7 |
| 2024-03-04 | $28.85 | $28.85 | $28.75 | $28.75 | $28.74 | 477 |
| 2024-03-01 | $28.76 | $28.76 | $28.72 | $28.75 | $28.73 | 414 |
| 2024-02-29 | $28.38 | $28.48 | $28.38 | $28.48 | $28.47 | 252 |
| 2024-02-28 | $28.32 | $28.33 | $28.30 | $28.30 | $28.28 | 841 |
| 2024-02-27 | $28.24 | $28.30 | $28.19 | $28.30 | $28.28 | 3,025 |
| 2024-02-26 | $28.35 | $28.35 | $28.29 | $28.29 | $28.28 | 493 |
| 2024-02-23 | $28.31 | $28.31 | $28.29 | $28.29 | $28.28 | 498 |
| 2024-02-22 | $28.23 | $28.23 | $28.20 | $28.21 | $28.20 | 461 |
| 2024-02-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.44 | 37 |
| 2024-02-20 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 14 |
| 2024-02-16 | $27.84 | $27.84 | $27.78 | $27.78 | $27.78 | 671 |
| 2024-02-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 16 |
| 2024-02-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 50 |
| 2024-02-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 149 |
| 2024-02-12 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 36 |
| 2024-02-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 99 |
| 2024-02-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 145 |
| 2024-02-07 | $27.40 | $27.65 | $27.40 | $27.65 | $27.65 | 360 |
| 2024-02-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 6 |
| 2024-02-05 | $27.33 | $27.38 | $27.32 | $27.38 | $27.38 | 733 |
| 2024-02-02 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 76 |
| 2024-02-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 11 |
| 2024-01-31 | $26.79 | $26.79 | $26.61 | $26.61 | $26.61 | 439 |
| 2024-01-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 60 |
| 2024-01-29 | $26.70 | $26.91 | $26.69 | $26.91 | $26.91 | 1,459 |
| 2024-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 45 |
| 2024-01-25 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 95 |
| 2024-01-24 | $26.68 | $26.68 | $26.56 | $26.56 | $26.56 | 295 |
| 2024-01-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 36 |
| 2024-01-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 65 |
| 2024-01-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 102 |
| 2024-01-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 122 |
| 2024-01-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 9 |
| 2024-01-16 | $25.87 | $25.87 | $25.79 | $25.81 | $25.81 | 992 |
| 2024-01-12 | $25.86 | $25.86 | $25.85 | $25.86 | $25.86 | 486 |
| 2024-01-11 | $25.65 | $25.81 | $25.65 | $25.81 | $25.81 | 294 |
| 2024-01-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 170 |
| 2024-01-09 | $25.48 | $25.51 | $25.48 | $25.51 | $25.51 | 608 |
| 2024-01-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 103 |
| 2024-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 59 |
| 2024-01-04 | $25.12 | $25.12 | $25.01 | $25.01 | $25.01 | 221 |
| 2024-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 47 |
| 2024-01-02 | $25.51 | $25.51 | $25.34 | $25.34 | $25.34 | 462 |
| 2023-12-29 | $25.59 | $25.61 | $25.59 | $25.61 | $25.61 | 908 |
| 2023-12-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 32 |
| 2023-12-27 | $25.65 | $25.66 | $25.64 | $25.66 | $25.66 | 486 |
| 2023-12-26 | $25.74 | $25.74 | $25.70 | $25.70 | $25.70 | 343 |
| 2023-12-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 16 |
| 2023-12-21 | $25.48 | $25.59 | $25.48 | $25.59 | $25.59 | 209 |
| 2023-12-20 | $25.46 | $25.46 | $25.36 | $25.36 | $25.36 | 274 |
| 2023-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.67 | 7 |
| 2023-12-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.57 | 698 |
| 2023-12-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.41 | 30 |
| 2023-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.36 | 70 |
| 2023-12-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 13 |
| 2023-12-12 | $24.99 | $25.09 | $24.99 | $25.09 | $25.05 | 265 |
| 2023-12-11 | $24.80 | $24.96 | $24.80 | $24.96 | $24.92 | 410 |
| 2023-12-08 | $24.70 | $24.78 | $24.70 | $24.77 | $24.73 | 339 |
| 2023-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.59 | 21 |
| 2023-12-06 | $24.48 | $24.48 | $24.43 | $24.43 | $24.39 | 2,020 |
| 2023-12-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.55 | 38 |
| 2023-12-04 | $24.60 | $24.64 | $24.60 | $24.64 | $24.60 | 368 |
| 2023-12-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 22 |
| 2023-11-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.63 | 3 |
| 2023-11-29 | $24.80 | $24.80 | $24.60 | $24.61 | $24.57 | 1,888 |
| 2023-11-28 | $24.70 | $24.70 | $24.65 | $24.65 | $24.62 | 205 |
| 2023-11-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.68 | 961 |
| 2023-11-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.70 | 21 |
| 2023-11-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.70 | 3 |
| 2023-11-21 | $24.64 | $24.66 | $24.64 | $24.66 | $24.62 | 228 |
| 2023-11-20 | $24.58 | $24.68 | $24.58 | $24.68 | $24.64 | 1,030 |
| 2023-11-17 | $24.46 | $24.48 | $24.46 | $24.48 | $24.45 | 545 |
| 2023-11-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.33 | 1 |
| 2023-11-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.35 | 7 |
| 2023-11-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.40 | 38 |
| 2023-11-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 22 |
| 2023-11-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.94 | 44 |
| 2023-11-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.52 | 3 |
| 2023-11-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.64 | 67 |
| 2023-11-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 35 |
| 2023-11-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 51 |
| 2023-11-03 | $23.43 | $23.55 | $23.43 | $23.55 | $23.55 | 542 |
| 2023-11-02 | $23.34 | $23.36 | $23.34 | $23.36 | $23.36 | 145 |
| 2023-11-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 21 |
| 2023-10-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 11 |
| 2023-10-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 11 |
| 2023-10-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 9 |
| 2023-10-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 93 |
| 2023-10-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 11 |
| 2023-10-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2 |
| 2023-10-23 | $22.72 | $22.82 | $22.72 | $22.82 | $22.82 | 136 |
| 2023-10-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 21 |
| 2023-10-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 30 |
| 2023-10-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 22 |
| 2023-10-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 16 |
| 2023-10-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 37 |
| 2023-10-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 16 |
| 2023-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 6 |
| 2023-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 15 |
| 2023-10-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 15 |
| 2023-10-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 15 |
| 2023-10-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2 |
| 2023-10-05 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 27 |
| 2023-10-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3 |
| 2023-10-03 | $23.02 | $23.02 | $22.91 | $22.91 | $22.91 | 1,143 |
| 2023-10-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 6 |
| 2023-09-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 5 |
| 2023-09-28 | $23.49 | $23.49 | $23.41 | $23.41 | $23.41 | 108 |
| 2023-09-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 15 |
| 2023-09-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 115 |
| 2023-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.40 | 115 |
| 2023-09-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 4 |
| 2023-09-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.29 | 9 |
| 2023-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 224 |
| 2023-09-19 | $23.93 | $23.93 | $23.93 | $23.93 | $23.90 | 35 |
| 2023-09-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.93 | 206 |
| 2023-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.87 | 313 |
| 2023-09-14 | $24.19 | $24.27 | $24.19 | $24.26 | $24.22 | 313 |
| 2023-09-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.05 | 2 |
| 2023-09-12 | $24.23 | $24.23 | $24.12 | $24.12 | $24.08 | 106 |
| 2023-09-11 | $24.45 | $24.45 | $24.33 | $24.33 | $24.29 | 598 |
| 2023-09-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.22 | 42 |
| 2023-09-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.20 | 131 |
| 2023-09-06 | $24.30 | $24.33 | $24.30 | $24.33 | $24.30 | 745 |
| 2023-09-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.37 | 5 |
| 2023-09-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.58 | 13 |
| 2023-08-31 | $24.46 | $24.46 | $24.46 | $24.46 | $24.42 | 17 |
| 2023-08-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.41 | 700 |
| 2023-08-29 | $23.94 | $24.31 | $23.94 | $24.31 | $24.27 | 700 |
| 2023-08-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.96 | 3 |
| 2023-08-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.79 | 0 |
| 2023-08-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.63 | 433 |
| 2023-08-23 | $23.98 | $23.98 | $23.94 | $23.94 | $23.91 | 433 |
| 2023-08-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.69 | 5 |
| 2023-08-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 39 |
| 2023-08-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.56 | 18 |
| 2023-08-17 | $23.54 | $23.55 | $23.54 | $23.55 | $23.52 | 133 |
| 2023-08-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.77 | 22 |
| 2023-08-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.93 | 14 |
| 2023-08-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.13 | 2 |
| 2023-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.96 | 72 |
| 2023-08-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.95 | 42 |
| 2023-08-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.95 | 40 |
| 2023-08-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.08 | 102 |
| 2023-08-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.22 | 0 |
| 2023-08-04 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 14 |
| 2023-08-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 23 |
| 2023-08-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 23 |
| 2023-08-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 26 |
| 2023-07-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 93 |
| 2023-07-28 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 204 |
| 2023-07-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2,208 |
| 2023-07-26 | $24.62 | $24.63 | $24.55 | $24.60 | $24.60 | 2,208 |
| 2023-07-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 15 |
| 2023-07-24 | $24.60 | $24.61 | $24.60 | $24.60 | $24.60 | 832 |
| 2023-07-21 | $24.55 | $24.55 | $24.54 | $24.54 | $24.54 | 104 |
| 2023-07-20 | $24.73 | $24.73 | $24.53 | $24.53 | $24.53 | 222 |
| 2023-07-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 151 |
| 2023-07-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 32 |
| 2023-07-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 24 |
| 2023-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 118 |
| 2023-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2023-07-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2023-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2023-07-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 5 |
| 2023-07-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 16 |
| 2023-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 16 |
| 2023-07-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 6 |
| 2023-07-03 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 185 |
| 2023-06-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 58 |
| 2023-06-29 | $23.86 | $23.90 | $23.86 | $23.90 | $23.90 | 1,046 |
| 2023-06-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 4 |
| 2023-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 11 |
| 2023-06-26 | $23.37 | $23.38 | $23.34 | $23.34 | $23.34 | 402 |
| 2023-06-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 11 |
| 2023-06-22 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 2,010 |
| 2023-06-21 | $23.48 | $23.48 | $23.47 | $23.47 | $23.47 | 1,820 |
| 2023-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 6 |
| 2023-06-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 48 |
| 2023-06-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 191 |
| 2023-06-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 59 |
| 2023-06-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-06-09 | $22.98 | $22.98 | $22.97 | $22.97 | $22.97 | 202 |
| 2023-06-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 191 |
| 2023-06-07 | $22.89 | $22.90 | $22.86 | $22.86 | $22.86 | 300 |
| 2023-06-06 | $22.82 | $22.90 | $22.82 | $22.90 | $22.88 | 480 |
| 2023-06-05 | $22.85 | $22.85 | $22.80 | $22.82 | $22.79 | 346 |
| 2023-06-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.85 | 4 |
| 2023-06-01 | $22.50 | $22.50 | $22.41 | $22.41 | $22.38 | 130 |
| 2023-05-31 | $22.33 | $22.34 | $22.33 | $22.34 | $22.32 | 106 |
| 2023-05-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.47 | 8 |
| 2023-05-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.50 | 1 |
| 2023-05-25 | $22.10 | $22.19 | $22.10 | $22.19 | $22.17 | 218 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.98 | 2,020 |
| 2023-05-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.09 | 21 |
| 2023-05-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.34 | 1 |
| 2023-05-19 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 178 |
| 2023-05-18 | $22.32 | $22.43 | $22.32 | $22.43 | $22.43 | 140 |
| 2023-05-17 | $22.23 | $22.23 | $22.20 | $22.22 | $22.22 | 2,182 |
| 2023-05-16 | $22.02 | $22.02 | $21.95 | $21.95 | $21.95 | 861 |
| 2023-05-15 | $22.04 | $22.13 | $22.04 | $22.13 | $22.13 | 1,071 |
| 2023-05-12 | $21.96 | $22.04 | $21.96 | $22.04 | $22.04 | 107 |
| 2023-05-11 | $22.00 | $22.04 | $22.00 | $22.04 | $22.04 | 6,480 |
| 2023-05-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 55 |
| 2023-05-09 | $22.12 | $22.12 | $22.09 | $22.09 | $22.09 | 305 |
| 2023-05-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 20 |
| 2023-05-05 | $22.08 | $22.08 | $22.07 | $22.07 | $22.07 | 146 |
| 2023-05-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 10 |
| 2023-05-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 276 |
| 2023-05-02 | $22.24 | $22.24 | $22.02 | $22.02 | $22.02 | 276 |
| 2023-05-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 15 |
| 2023-04-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 81 |
| 2023-04-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 9 |
| 2023-04-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 57 |
| 2023-04-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-04-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-04-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 5 |
| 2023-04-20 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2023-04-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 6 |
| 2023-04-18 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 238 |
| 2023-04-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 18 |
| 2023-04-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 3 |
| 2023-04-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 2 |
| 2023-04-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 9 |
| 2023-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 523 |
| 2023-04-10 | $22.09 | $22.22 | $22.09 | $22.22 | $22.22 | 523 |
| 2023-04-06 | $21.95 | $22.06 | $21.93 | $22.06 | $22.06 | 1,703 |
| 2023-04-05 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 175 |
| 2023-04-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 129 |
| 2023-04-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 106 |
| 2023-03-31 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 102 |
| 2023-03-30 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 2,317 |
| 2023-03-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2023-03-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 4 |
| 2023-03-27 | $21.79 | $21.80 | $21.74 | $21.74 | $21.74 | 255 |
| 2023-03-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 137 |
| 2023-03-23 | $21.61 | $21.62 | $21.57 | $21.62 | $21.62 | 436 |
| 2023-03-22 | $21.64 | $21.64 | $21.64 | $21.64 | $21.60 | 7 |
| 2023-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.91 | 23 |
| 2023-03-20 | $21.63 | $21.67 | $21.63 | $21.67 | $21.63 | 580 |
| 2023-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.36 | 32 |
| 2023-03-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.65 | 22 |
| 2023-03-15 | $21.35 | $21.36 | $21.33 | $21.33 | $21.28 | 220 |
| 2023-03-14 | $21.55 | $21.72 | $21.55 | $21.72 | $21.68 | 1,022 |
| 2023-03-13 | $21.54 | $21.54 | $21.44 | $21.44 | $21.39 | 361 |
| 2023-03-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.50 | 57 |
| 2023-03-09 | $22.53 | $22.53 | $22.02 | $22.02 | $21.97 | 1,363 |
| 2023-03-08 | $22.27 | $22.39 | $22.27 | $22.39 | $22.34 | 243 |
| 2023-03-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.29 | 6 |
| 2023-03-06 | $22.60 | $22.61 | $22.55 | $22.55 | $22.51 | 300 |
| 2023-03-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.57 | 58 |
| 2023-03-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 18 |
| 2023-03-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 14 |
| 2023-02-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2023-02-27 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 111 |
| 2023-02-24 | $21.87 | $21.96 | $21.87 | $21.96 | $21.96 | 300 |
| 2023-02-23 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 20 |
| 2023-02-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 19 |
| 2023-02-21 | $22.14 | $22.14 | $21.98 | $21.98 | $21.98 | 495 |
| 2023-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,300 |
| 2023-02-16 | $22.64 | $22.65 | $22.63 | $22.63 | $22.63 | 1,300 |
| 2023-02-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 25 |
| 2023-02-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 89 |
| 2023-02-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 5 |
| 2023-02-10 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 5 |
| 2023-02-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 66 |
| 2023-02-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 3 |
| 2023-02-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 16 |
| 2023-02-06 | $22.42 | $22.44 | $22.42 | $22.44 | $22.44 | 171 |
| 2023-02-03 | $22.74 | $22.74 | $22.60 | $22.60 | $22.60 | 102 |
| 2023-02-02 | $22.59 | $22.69 | $22.59 | $22.69 | $22.69 | 191 |
| 2023-02-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 7 |
| 2023-01-31 | $21.87 | $22.17 | $21.87 | $22.17 | $22.17 | 621 |
| 2023-01-30 | $21.86 | $21.86 | $21.79 | $21.79 | $21.79 | 121 |
| 2023-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 7 |
| 2023-01-26 | $21.95 | $21.99 | $21.95 | $21.99 | $21.99 | 111 |
| 2023-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 35 |
| 2023-01-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 305 |
| 2023-01-23 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 305 |
| 2023-01-20 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 60 |
| 2023-01-19 | $21.23 | $21.23 | $21.15 | $21.15 | $21.15 | 820 |
| 2023-01-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 14 |
| 2023-01-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 15 |
| 2023-01-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 37 |
| 2023-01-12 | $21.42 | $21.54 | $21.42 | $21.53 | $21.53 | 1,699 |
| 2023-01-11 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 101 |
| 2023-01-10 | $21.08 | $21.16 | $21.08 | $21.16 | $21.16 | 200 |
| 2023-01-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 17 |
| 2023-01-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 7 |
| 2023-01-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 7 |
| 2023-01-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 109 |
| 2023-01-03 | $20.49 | $20.56 | $20.49 | $20.56 | $20.56 | 487 |
| 2022-12-30 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 43 |
| 2022-12-29 | $20.80 | $20.81 | $20.79 | $20.79 | $20.79 | 1,406 |
| 2022-12-28 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 18 |
| 2022-12-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 23 |
| 2022-12-23 | $20.71 | $20.77 | $20.71 | $20.77 | $20.77 | 199 |
| 2022-12-22 | $20.36 | $20.61 | $20.36 | $20.61 | $20.61 | 139 |
| 2022-12-21 | $20.95 | $20.95 | $20.93 | $20.93 | $20.93 | 103 |
| 2022-12-20 | $20.67 | $20.67 | $20.64 | $20.64 | $20.64 | 104 |
| 2022-12-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 8 |
| 2022-12-16 | $20.73 | $20.83 | $20.73 | $20.81 | $20.81 | 566 |
| 2022-12-15 | $21.03 | $21.04 | $20.97 | $20.97 | $20.97 | 1,399 |
| 2022-12-14 | $21.85 | $21.85 | $21.61 | $21.61 | $21.61 | 109 |
| 2022-12-13 | $21.71 | $21.72 | $21.71 | $21.72 | $21.72 | 100 |
| 2022-12-12 | $21.58 | $21.63 | $21.58 | $21.63 | $21.57 | 303 |
| 2022-12-09 | $21.46 | $21.46 | $21.29 | $21.29 | $21.22 | 100 |
| 2022-12-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.40 | 127 |
| 2022-12-07 | $21.34 | $21.36 | $21.34 | $21.36 | $21.29 | 105 |
| 2022-12-06 | $21.47 | $21.47 | $21.37 | $21.39 | $21.33 | 380 |
| 2022-12-05 | $21.61 | $21.64 | $21.61 | $21.64 | $21.58 | 126 |
| 2022-12-02 | $22.01 | $22.06 | $22.01 | $22.06 | $22.06 | 102 |
| 2022-12-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 2 |
| 2022-11-30 | $21.42 | $22.06 | $21.42 | $22.06 | $22.06 | 1,502 |
| 2022-11-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2022-11-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 6 |
| 2022-11-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 40 |
| 2022-11-22 | $21.72 | $21.90 | $21.72 | $21.90 | $21.90 | 212 |
| 2022-11-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 17 |
| 2022-11-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 15 |
| 2022-11-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 35 |
| 2022-11-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 35 |
| 2022-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 30 |
| 2022-11-14 | $21.60 | $21.60 | $21.55 | $21.55 | $21.55 | 231 |
| 2022-11-11 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 4 |
| 2022-11-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 390 |
| 2022-11-09 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 390 |
| 2022-11-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 45 |
| 2022-11-07 | $20.56 | $20.61 | $20.56 | $20.61 | $20.61 | 309 |
| 2022-11-04 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 106 |
| 2022-11-03 | $19.97 | $19.97 | $19.91 | $19.91 | $19.91 | 287 |
| 2022-11-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 2 |
| 2022-11-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 8 |
| 2022-10-31 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 8 |
| 2022-10-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 54 |
| 2022-10-27 | $20.51 | $20.51 | $20.35 | $20.35 | $20.35 | 117 |
| 2022-10-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 58 |
| 2022-10-25 | $20.43 | $20.53 | $20.43 | $20.53 | $20.53 | 2,040 |
| 2022-10-24 | $20.29 | $20.29 | $20.26 | $20.26 | $20.26 | 2,115 |
| 2022-10-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-10-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 21 |
| 2022-10-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 161 |
| 2022-10-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 25 |
| 2022-10-17 | $19.53 | $19.53 | $19.44 | $19.44 | $19.44 | 2,502 |
| 2022-10-14 | $19.12 | $19.12 | $18.98 | $18.98 | $18.98 | 100 |
| 2022-10-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-10-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 600 |
| 2022-10-11 | $19.09 | $19.24 | $19.06 | $19.06 | $19.06 | 600 |
| 2022-10-10 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 104 |
| 2022-10-07 | $19.58 | $19.58 | $19.45 | $19.45 | $19.45 | 104 |
| 2022-10-06 | $20.18 | $20.18 | $20.05 | $20.05 | $20.05 | 200 |
| 2022-10-05 | $20.01 | $20.14 | $20.01 | $20.14 | $20.14 | 2,190 |
| 2022-10-04 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 107 |
| 2022-10-03 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 31 |
| 2022-09-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 6 |
| 2022-09-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2022-09-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 2 |
| 2022-09-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 2 |
| 2022-09-26 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 3 |
| 2022-09-23 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 299 |
| 2022-09-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 221 |
| 2022-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2 |
| 2022-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 36 |
| 2022-09-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 19 |
| 2022-09-16 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1 |
| 2022-09-15 | $20.47 | $20.47 | $20.30 | $20.30 | $20.30 | 130 |
| 2022-09-14 | $20.64 | $20.64 | $20.55 | $20.55 | $20.55 | 143 |
| 2022-09-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 121 |
| 2022-09-12 | $21.53 | $21.56 | $21.53 | $21.56 | $21.56 | 106 |
| 2022-09-09 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 83 |
| 2022-09-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 83 |
| 2022-09-07 | $20.70 | $20.88 | $20.70 | $20.88 | $20.88 | 108 |
| 2022-09-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 46 |
| 2022-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 10 |
| 2022-09-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1 |
| 2022-08-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 47 |
| 2022-08-30 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 1,132 |
| 2022-08-29 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 1,430 |
| 2022-08-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 109 |
| 2022-08-25 | $22.20 | $22.29 | $22.20 | $22.29 | $22.29 | 526 |
| 2022-08-24 | $21.76 | $21.91 | $21.76 | $21.91 | $21.91 | 292 |
| 2022-08-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2022-08-22 | $21.86 | $21.86 | $21.85 | $21.85 | $21.85 | 160 |
| 2022-08-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 14 |
| 2022-08-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 54 |
| 2022-08-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 177 |
| 2022-08-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 19 |
| 2022-08-15 | $22.65 | $22.67 | $22.65 | $22.67 | $22.67 | 222 |
| 2022-08-12 | $22.36 | $22.62 | $22.36 | $22.62 | $22.62 | 154 |
| 2022-08-11 | $22.43 | $22.43 | $22.24 | $22.24 | $22.24 | 435 |
| 2022-08-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 43 |
| 2022-08-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 10 |
| 2022-08-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 10 |
| 2022-08-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 73 |
| 2022-08-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 73 |
| 2022-08-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 201 |
| 2022-08-02 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 501 |
| 2022-08-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 26 |
| 2022-07-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 3 |
| 2022-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 5 |
| 2022-07-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 5 |
| 2022-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 62 |
| 2022-07-25 | $20.67 | $20.69 | $20.67 | $20.69 | $20.69 | 400 |
| 2022-07-22 | $20.88 | $20.88 | $20.65 | $20.65 | $20.65 | 258 |
| 2022-07-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 10 |
| 2022-07-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 10 |
| 2022-07-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1 |
| 2022-07-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-07-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 95 |
| 2022-07-14 | $19.55 | $19.76 | $19.55 | $19.76 | $19.76 | 1,100 |
| 2022-07-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1 |
| 2022-07-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 2 |
| 2022-07-11 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 13 |
| 2022-07-08 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 40 |
| 2022-07-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 5 |
| 2022-07-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 5 |
| 2022-07-05 | $19.31 | $19.73 | $19.31 | $19.73 | $19.73 | 209 |
| 2022-07-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 11 |
| 2022-06-30 | $19.72 | $19.72 | $19.50 | $19.54 | $19.54 | 706 |
| 2022-06-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
| 2022-06-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1 |
| 2022-06-27 | $20.41 | $20.41 | $20.25 | $20.25 | $20.25 | 1,000 |
| 2022-06-24 | $20.22 | $20.29 | $20.22 | $20.29 | $20.29 | 1,201 |
| 2022-06-23 | $19.61 | $19.68 | $19.59 | $19.67 | $19.67 | 365 |
| 2022-06-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 27 |
| 2022-06-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 24 |
| 2022-06-17 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 97 |
| 2022-06-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 17 |
| 2022-06-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 7 |
| 2022-06-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 5 |
| 2022-06-13 | $20.00 | $20.00 | $19.73 | $19.73 | $19.73 | 514 |
| 2022-06-10 | $20.85 | $20.85 | $20.56 | $20.56 | $20.56 | 520 |
| 2022-06-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 93 |
| 2022-06-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.58 | 5 |
| 2022-06-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.90 | 3 |
| 2022-06-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.69 | 1 |
| 2022-06-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.62 | 2 |
| 2022-06-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.92 | 2 |
| 2022-06-01 | $21.59 | $21.59 | $21.59 | $21.59 | $21.56 | 2 |
| 2022-05-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.64 | 32 |
| 2022-05-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.71 | 62 |
| 2022-05-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.12 | 62 |
| 2022-05-25 | $20.63 | $20.63 | $20.63 | $20.63 | $20.59 | 422 |
| 2022-05-24 | $20.07 | $20.39 | $20.07 | $20.39 | $20.36 | 422 |
| 2022-05-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.63 | 4 |
| 2022-05-20 | $20.27 | $20.27 | $20.27 | $20.27 | $20.24 | 30 |
| 2022-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.27 | 95 |
| 2022-05-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.37 | 5 |
| 2022-05-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.40 | 90 |
| 2022-05-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.93 | 65 |
| 2022-05-13 | $21.03 | $21.08 | $21.02 | $21.08 | $21.05 | 907 |
| 2022-05-12 | $20.70 | $20.70 | $20.53 | $20.53 | $20.50 | 103 |
| 2022-05-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.58 | 3 |
| 2022-05-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.01 | 86 |
| 2022-05-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.96 | 100 |
| 2022-05-06 | $21.75 | $21.75 | $21.45 | $21.62 | $21.59 | 205 |
| 2022-05-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.69 | 100 |
| 2022-05-04 | $22.01 | $22.66 | $22.01 | $22.66 | $22.62 | 152 |
| 2022-05-03 | $22.02 | $22.02 | $22.02 | $22.02 | $21.99 | 316 |
| 2022-05-02 | $21.60 | $21.85 | $21.60 | $21.85 | $21.82 | 316 |
| 2022-04-29 | $22.00 | $22.00 | $21.62 | $21.62 | $21.58 | 306 |
| 2022-04-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.37 | 28 |
| 2022-04-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.69 | 10 |
| 2022-04-26 | $21.93 | $21.93 | $21.69 | $21.69 | $21.66 | 301 |
| 2022-04-25 | $22.08 | $22.08 | $22.08 | $22.08 | $22.05 | 0 |
| 2022-04-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.05 | 36 |
| 2022-04-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.74 | 37 |
| 2022-04-20 | $23.19 | $23.19 | $23.19 | $23.19 | $23.16 | 213 |
| 2022-04-19 | $23.12 | $23.12 | $23.12 | $23.12 | $23.09 | 0 |
| 2022-04-18 | $22.78 | $22.78 | $22.73 | $22.73 | $22.69 | 100 |
| 2022-04-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.69 | 120 |
| 2022-04-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.03 | 8 |
| 2022-04-12 | $23.07 | $23.07 | $22.78 | $22.80 | $22.77 | 834 |
| 2022-04-11 | $22.90 | $22.90 | $22.84 | $22.84 | $22.81 | 103 |
| 2022-04-08 | $23.47 | $23.47 | $23.28 | $23.28 | $23.25 | 200 |
| 2022-04-07 | $23.30 | $23.38 | $23.17 | $23.38 | $23.34 | 456 |
| 2022-04-06 | $23.32 | $23.32 | $23.27 | $23.31 | $23.27 | 732 |
| 2022-04-05 | $23.80 | $23.86 | $23.66 | $23.66 | $23.62 | 2,856 |
| 2022-04-04 | $23.97 | $24.04 | $23.97 | $24.04 | $24.00 | 1,115 |
| 2022-04-01 | $23.81 | $23.83 | $23.64 | $23.83 | $23.79 | 1,621 |
| 2022-03-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.81 | 7 |
| 2022-03-30 | $24.40 | $24.41 | $24.19 | $24.19 | $24.16 | 810 |
| 2022-03-29 | $24.30 | $24.46 | $24.26 | $24.46 | $24.42 | 1,629 |
| 2022-03-28 | $23.97 | $24.12 | $23.88 | $24.12 | $24.09 | 1,240 |
| 2022-03-25 | $24.08 | $24.08 | $23.92 | $24.03 | $23.99 | 1,807 |
| 2022-03-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.90 | 19 |
| 2022-03-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.59 | 35 |
| 2022-03-22 | $23.92 | $23.92 | $23.92 | $23.92 | $23.85 | 142 |
| 2022-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.58 | 13 |
| 2022-03-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.59 | 37 |
| 2022-03-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.27 | 100 |
| 2022-03-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.02 | 70 |
| 2022-03-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.44 | 11 |
| 2022-03-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.95 | 2 |
| 2022-03-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.25 | 7 |
| 2022-03-10 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 152 |
| 2022-03-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.57 | 29 |
| 2022-03-08 | $22.09 | $22.09 | $22.00 | $22.00 | $21.93 | 136 |
| 2022-03-07 | $22.16 | $22.16 | $22.12 | $22.12 | $22.06 | 105 |
| 2022-03-04 | $22.79 | $22.90 | $22.79 | $22.90 | $22.83 | 417 |
| 2022-03-03 | $23.12 | $23.12 | $23.12 | $23.12 | $23.05 | 137 |
| 2022-03-02 | $23.33 | $23.34 | $23.33 | $23.34 | $23.27 | 104 |
| 2022-03-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.71 | 1 |
| 2022-02-28 | $23.24 | $23.24 | $23.17 | $23.17 | $23.10 | 107 |
| 2022-02-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.13 | 12 |
| 2022-02-24 | $21.89 | $22.69 | $21.89 | $22.69 | $22.62 | 2,749 |
| 2022-02-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.14 | 117 |
| 2022-02-22 | $22.76 | $22.76 | $22.60 | $22.60 | $22.53 | 131 |
| 2022-02-18 | $23.03 | $23.03 | $22.91 | $22.91 | $22.84 | 429 |
| 2022-02-17 | $23.14 | $23.14 | $23.05 | $23.05 | $22.98 | 100 |
| 2022-02-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.60 | 4 |
| 2022-02-15 | $23.53 | $23.56 | $23.53 | $23.56 | $23.49 | 104 |
| 2022-02-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.12 | 22 |
| 2022-02-11 | $23.78 | $23.90 | $23.30 | $23.30 | $23.23 | 5,880 |
| 2022-02-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 43 |
| 2022-02-09 | $24.31 | $24.38 | $24.31 | $24.38 | $24.31 | 701 |
| 2022-02-08 | $23.63 | $23.95 | $23.63 | $23.95 | $23.88 | 402 |
| 2022-02-07 | $23.93 | $23.93 | $23.69 | $23.69 | $23.62 | 1,561 |
| 2022-02-04 | $23.84 | $23.94 | $23.64 | $23.94 | $23.87 | 2,133 |
| 2022-02-03 | $24.13 | $24.14 | $23.79 | $23.79 | $23.72 | 1,747 |
| 2022-02-02 | $24.54 | $24.59 | $24.43 | $24.59 | $24.52 | 2,946 |
| 2022-02-01 | $24.13 | $24.13 | $24.13 | $24.13 | $24.05 | 69 |
| 2022-01-31 | $23.62 | $23.92 | $23.62 | $23.92 | $23.85 | 759 |
| 2022-01-28 | $23.05 | $23.35 | $23.05 | $23.35 | $23.28 | 1,019 |
| 2022-01-27 | $23.23 | $23.23 | $22.85 | $22.85 | $22.78 | 1,251 |
| 2022-01-26 | $23.36 | $23.36 | $22.90 | $22.90 | $22.83 | 532 |
| 2022-01-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.77 | 182 |
| 2022-01-24 | $22.23 | $23.15 | $22.23 | $23.15 | $23.08 | 129 |
| 2022-01-21 | $23.33 | $23.39 | $22.98 | $22.98 | $22.91 | 297 |
| 2022-01-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 206 |
| 2022-01-19 | $24.15 | $24.15 | $23.68 | $23.68 | $23.61 | 120 |
| 2022-01-18 | $24.32 | $24.32 | $23.96 | $23.96 | $23.89 | 942 |
| 2022-01-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.48 | 48 |
| 2022-01-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.46 | 43 |
| 2022-01-12 | $25.07 | $25.07 | $24.94 | $24.98 | $24.90 | 826 |
| 2022-01-11 | $24.86 | $24.86 | $24.83 | $24.83 | $24.76 | 401 |
| 2022-01-10 | $24.46 | $24.55 | $24.13 | $24.55 | $24.48 | 9,454 |
| 2022-01-07 | $24.77 | $24.77 | $24.63 | $24.66 | $24.59 | 5,233 |
| 2022-01-06 | $24.89 | $24.98 | $24.82 | $24.82 | $24.75 | 7,416 |
| 2022-01-05 | $25.51 | $25.51 | $24.91 | $24.91 | $24.83 | 6,887 |
| 2022-01-04 | $25.45 | $25.56 | $25.43 | $25.52 | $25.44 | 3,067 |
| 2022-01-03 | $25.54 | $25.54 | $25.34 | $25.45 | $25.38 | 3,569 |
| 2021-12-31 | $25.53 | $25.53 | $25.43 | $25.43 | $25.36 | 8,763 |
| 2021-12-30 | $25.64 | $25.64 | $25.49 | $25.49 | $25.42 | 2,357 |
| 2021-12-29 | $25.72 | $25.72 | $25.65 | $25.65 | $25.57 | 1,083 |
| 2021-12-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.50 | 5 |
| 2021-12-27 | $25.53 | $25.66 | $25.53 | $25.66 | $25.58 | 807 |
| 2021-12-23 | $25.26 | $25.33 | $25.26 | $25.30 | $25.22 | 6,768 |
| 2021-12-22 | $24.99 | $25.09 | $24.94 | $25.09 | $25.01 | 2,235 |
| 2021-12-21 | $24.55 | $24.79 | $24.55 | $24.79 | $24.72 | 5,552 |
| 2021-12-20 | $24.33 | $24.33 | $24.24 | $24.31 | $24.23 | 938 |
| 2021-12-17 | $24.71 | $24.71 | $24.49 | $24.65 | $24.57 | 5,304 |
| 2021-12-16 | $25.18 | $25.19 | $24.90 | $24.90 | $24.83 | 1,345 |
BlackRock Future U.S. Themes ETF (BTHM) News Headlines
Recent BlackRock Future U.S. Themes ETF (BTHM) News
Similar Companies to BlackRock Future U.S. Themes ETF (BTHM) 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 | -- | -- | -- |