iShares BB Rated Corporate Bond ETF (HYBB) Stock

Data as of April 23, 2024

$45.20 ($0.09) 0.20%

iShares BB Rated Corporate Bond ETF - Daily Information

Click for more stock information on iShares BB Rated Corporate Bond ETF.

Daily Information	Data
Date	April 23, 2024
Open	$45.22
Previous Close	$45.20
High	$45.30
Low	$45.13
Adjusted Open	$45.22
Previous Adjusted Close	$45.20
Adjusted High	$45.30
Adjusted Low	$45.13

About iShares BB Rated Corporate Bond ETF (HYBB)

iShares BB Rated Corporate Bond ETF

Invest in iShares BB Rated Corporate Bond ETF (HYBB)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for iShares BB Rated Corporate Bond ETF (HYBB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$45.22	$45.30	$45.13	$45.20	$45.20	7,988
2024-04-16	$45.20	$45.22	$45.07	$45.11	$45.11	26,237
2024-04-15	$45.45	$45.45	$45.17	$45.25	$45.25	22,379
2024-04-12	$45.45	$45.51	$45.41	$45.51	$45.51	62,806
2024-04-11	$45.48	$45.55	$45.39	$45.44	$45.44	75,604
2024-04-10	$45.59	$45.71	$45.47	$45.47	$45.47	38,957
2024-04-09	$45.84	$45.96	$45.84	$45.94	$45.94	15,997
2024-04-08	$45.43	$45.85	$45.43	$45.83	$45.83	27,553
2024-04-05	$45.76	$45.81	$45.72	$45.75	$45.75	14,347
2024-04-04	$45.87	$45.96	$45.73	$45.78	$45.78	20,438
2024-04-03	$45.74	$45.87	$45.64	$45.83	$45.83	13,221
2024-04-02	$45.75	$45.82	$45.70	$45.82	$45.82	16,792
2024-04-01	$45.98	$45.98	$45.81	$45.88	$45.88	15,686
2024-03-28	$46.25	$46.34	$46.23	$46.25	$46.01	19,484
2024-03-27	$46.13	$46.33	$46.13	$46.33	$46.09	10,496
2024-03-26	$46.16	$46.17	$46.08	$46.08	$45.84	14,951
2024-03-25	$46.12	$46.21	$46.10	$46.19	$45.95	9,242
2024-03-22	$46.32	$46.33	$46.25	$46.30	$46.06	25,831
2024-03-21	$46.24	$46.31	$46.24	$46.28	$46.04	15,442
2024-03-20	$46.02	$46.17	$46.02	$46.16	$45.92	14,697
2024-03-19	$45.87	$46.07	$45.87	$46.06	$45.82	7,455
2024-03-18	$45.91	$45.91	$45.85	$45.85	$45.61	11,802
2024-03-15	$45.69	$45.89	$45.69	$45.83	$45.59	13,621
2024-03-14	$45.96	$45.96	$45.75	$45.75	$45.51	22,499
2024-03-13	$45.95	$46.08	$45.92	$46.02	$45.78	32,734
2024-03-12	$45.97	$45.99	$45.89	$45.99	$45.75	14,398
2024-03-11	$45.93	$45.99	$45.91	$45.99	$45.75	8,230
2024-03-08	$46.00	$46.16	$45.98	$46.01	$45.77	31,154
2024-03-07	$45.97	$46.00	$45.95	$45.95	$45.71	16,159
2024-03-06	$45.91	$45.98	$45.89	$45.89	$45.65	11,780
2024-03-05	$45.83	$45.93	$45.79	$45.87	$45.63	27,803
2024-03-04	$45.82	$45.94	$45.73	$45.89	$45.65	22,826
2024-03-01	$45.77	$45.90	$45.65	$45.84	$45.60	18,463
2024-02-29	$45.90	$46.00	$45.90	$45.97	$45.49	13,045
2024-02-28	$45.82	$45.96	$45.82	$45.93	$45.45	23,985
2024-02-27	$45.87	$45.93	$45.84	$45.93	$45.45	30,088
2024-02-26	$46.04	$46.05	$45.84	$45.85	$45.37	28,661
2024-02-23	$46.07	$46.15	$46.04	$46.10	$45.62	28,466
2024-02-22	$45.95	$46.08	$45.95	$46.05	$45.57	19,956
2024-02-21	$45.93	$45.98	$45.83	$45.89	$45.41	31,205
2024-02-20	$45.82	$45.97	$45.82	$45.95	$45.47	12,286
2024-02-16	$45.83	$45.87	$45.81	$45.84	$45.36	26,730
2024-02-15	$45.92	$46.00	$45.88	$45.97	$45.49	18,050
2024-02-14	$45.75	$45.90	$45.75	$45.85	$45.37	26,584
2024-02-13	$45.67	$45.79	$45.61	$45.64	$45.17	29,503
2024-02-12	$46.06	$46.16	$45.99	$45.99	$45.51	15,179
2024-02-09	$46.02	$46.12	$45.97	$46.07	$45.59	14,449
2024-02-08	$45.96	$46.05	$45.96	$46.02	$45.55	19,656
2024-02-07	$46.00	$46.09	$45.95	$46.03	$45.55	27,277
2024-02-06	$45.87	$46.03	$45.87	$45.95	$45.47	13,476
2024-02-05	$45.93	$45.93	$45.72	$45.80	$45.33	27,633
2024-02-02	$45.94	$46.09	$45.94	$46.03	$46.03	29,273
2024-02-01	$46.11	$46.20	$46.04	$46.17	$46.17	12,575
2024-01-31	$46.21	$46.36	$46.16	$46.16	$45.97	16,970
2024-01-30	$46.31	$46.31	$46.15	$46.24	$46.05	16,702
2024-01-29	$46.18	$46.33	$46.18	$46.33	$46.14	132,267
2024-01-26	$46.21	$46.35	$46.20	$46.24	$46.05	569,840
2024-01-25	$46.02	$46.38	$46.02	$46.20	$46.01	1,072,064
2024-01-24	$46.12	$46.12	$45.93	$45.94	$45.76	17,511
2024-01-23	$45.97	$46.10	$45.94	$46.02	$45.83	59,634
2024-01-22	$45.97	$46.10	$45.97	$46.01	$46.01	21,552
2024-01-19	$45.96	$45.96	$45.79	$45.95	$45.95	10,399
2024-01-18	$45.87	$45.92	$45.82	$45.91	$45.91	23,777
2024-01-17	$45.93	$45.93	$45.77	$45.86	$45.86	15,530
2024-01-16	$46.19	$46.20	$45.96	$46.00	$46.00	17,903
2024-01-12	$46.31	$46.31	$46.21	$46.27	$46.27	9,734
2024-01-11	$46.14	$46.20	$46.02	$46.20	$46.20	9,222
2024-01-10	$46.02	$46.10	$46.02	$46.05	$46.05	20,707
2024-01-09	$45.82	$45.96	$45.81	$45.95	$45.95	12,994
2024-01-08	$45.64	$45.91	$45.64	$45.91	$45.91	17,580
2024-01-05	$45.55	$45.82	$45.55	$45.62	$45.62	32,171
2024-01-04	$45.66	$45.75	$45.58	$45.58	$45.58	9,331
2024-01-03	$45.64	$45.86	$45.59	$45.75	$45.75	15,567
2024-01-02	$45.90	$45.90	$45.82	$45.87	$45.87	19,186
2023-12-29	$46.11	$46.23	$46.01	$46.01	$46.01	26,606
2023-12-28	$46.21	$46.23	$46.08	$46.14	$46.14	14,933
2023-12-27	$46.15	$46.37	$46.14	$46.17	$46.17	11,836
2023-12-26	$46.03	$46.13	$46.03	$46.10	$46.10	11,617
2023-12-22	$46.19	$46.22	$46.02	$46.02	$46.02	8,738
2023-12-21	$46.09	$46.12	$46.00	$46.10	$46.10	18,650
2023-12-20	$45.92	$46.06	$45.92	$45.94	$45.94	21,732
2023-12-19	$45.86	$45.99	$45.86	$45.94	$45.94	9,174
2023-12-18	$45.88	$45.88	$45.72	$45.79	$45.79	17,620
2023-12-15	$45.85	$45.89	$45.69	$45.83	$45.83	24,745
2023-12-14	$46.03	$46.03	$45.70	$45.89	$45.89	25,180
2023-12-13	$45.43	$45.91	$45.38	$45.91	$45.66	10,245
2023-12-12	$45.24	$45.34	$45.07	$45.33	$45.09	9,902
2023-12-11	$45.22	$45.26	$45.10	$45.19	$44.95	21,895
2023-12-08	$45.16	$45.28	$45.13	$45.22	$45.22	35,711
2023-12-07	$45.35	$45.49	$45.31	$45.34	$45.34	37,992
2023-12-06	$45.34	$45.39	$45.28	$45.29	$45.29	15,695
2023-12-05	$45.28	$45.33	$45.23	$45.28	$45.28	11,300
2023-12-04	$45.14	$45.26	$45.12	$45.24	$45.24	18,923
2023-12-01	$44.97	$45.36	$44.97	$45.36	$45.36	9,986
2023-11-30	$45.16	$45.21	$45.10	$45.21	$45.21	12,356
2023-11-29	$45.17	$45.41	$45.17	$45.32	$45.32	14,791
2023-11-28	$44.79	$45.05	$44.79	$45.05	$45.05	20,717
2023-11-27	$44.81	$44.89	$44.79	$44.88	$44.88	17,083
2023-11-24	$44.82	$44.88	$44.79	$44.81	$44.81	11,843
2023-11-22	$44.81	$44.87	$44.73	$44.86	$44.86	13,967
2023-11-21	$44.71	$44.78	$44.66	$44.74	$44.74	14,427
2023-11-20	$44.65	$44.78	$44.62	$44.72	$44.72	18,750
2023-11-17	$44.48	$44.65	$44.48	$44.62	$44.62	7,396
2023-11-16	$44.56	$44.67	$44.50	$44.60	$44.60	41,154
2023-11-15	$44.63	$44.76	$44.49	$44.54	$44.54	38,235
2023-11-14	$44.58	$44.75	$44.58	$44.63	$44.63	25,310
2023-11-13	$44.16	$44.26	$44.13	$44.20	$44.20	7,423
2023-11-10	$44.17	$44.29	$44.17	$44.26	$44.26	8,540
2023-11-09	$44.30	$44.30	$44.04	$44.06	$44.06	10,651
2023-11-08	$44.31	$44.36	$44.24	$44.33	$44.33	31,966
2023-11-07	$44.20	$44.34	$44.20	$44.26	$44.26	18,643
2023-11-06	$44.40	$44.45	$44.24	$44.32	$44.32	12,899
2023-11-03	$44.38	$44.46	$44.26	$44.46	$44.46	15,684
2023-11-02	$43.90	$44.10	$43.90	$44.10	$44.10	19,855
2023-11-01	$43.24	$43.59	$43.23	$43.57	$43.57	10,475
2023-10-31	$43.20	$43.46	$43.20	$43.39	$43.18	20,814
2023-10-30	$43.19	$43.25	$43.07	$43.14	$42.93	17,365
2023-10-27	$43.18	$43.26	$43.05	$43.09	$42.88	17,560
2023-10-26	$42.93	$43.17	$42.93	$43.13	$42.92	20,559
2023-10-25	$43.12	$43.12	$42.90	$42.97	$42.76	14,513
2023-10-24	$43.11	$43.20	$43.06	$43.20	$42.99	15,616
2023-10-23	$42.73	$43.10	$42.73	$43.02	$42.81	13,292
2023-10-20	$42.84	$43.02	$42.77	$42.86	$42.65	266,515
2023-10-19	$42.90	$43.13	$42.77	$42.78	$42.57	545,639
2023-10-18	$43.01	$43.15	$42.83	$42.90	$42.69	22,586
2023-10-17	$43.05	$43.19	$43.01	$43.08	$42.87	9,461
2023-10-16	$43.21	$43.43	$43.21	$43.24	$43.03	22,709
2023-10-13	$43.38	$43.49	$43.23	$43.23	$43.02	7,994
2023-10-12	$43.44	$43.44	$43.16	$43.26	$43.05	16,259
2023-10-11	$43.57	$43.57	$43.30	$43.52	$43.31	13,518
2023-10-10	$43.53	$43.53	$43.43	$43.49	$43.28	4,496
2023-10-09	$43.35	$43.56	$43.32	$43.56	$43.35	8,749
2023-10-06	$42.91	$43.27	$42.90	$43.21	$43.00	13,952
2023-10-05	$43.15	$43.16	$43.03	$43.16	$42.95	11,664
2023-10-04	$43.07	$43.13	$42.89	$43.11	$42.90	10,999
2023-10-03	$43.14	$43.21	$42.89	$42.92	$42.71	17,723
2023-10-02	$43.45	$43.45	$43.22	$43.31	$43.10	15,779
2023-09-29	$43.95	$43.97	$43.75	$43.77	$43.32	18,705
2023-09-28	$43.61	$43.82	$43.56	$43.81	$43.36	13,733
2023-09-27	$43.80	$44.01	$43.53	$43.61	$43.17	37,877
2023-09-26	$43.78	$43.78	$43.64	$43.69	$43.24	26,697
2023-09-25	$43.84	$43.86	$43.78	$43.84	$43.39	181,834
2023-09-22	$43.91	$44.01	$43.89	$43.91	$43.46	32,316
2023-09-21	$43.95	$43.95	$43.81	$43.82	$43.37	13,075
2023-09-20	$44.23	$44.55	$44.07	$44.10	$43.65	13,561
2023-09-19	$44.14	$44.20	$44.11	$44.14	$43.69	9,143
2023-09-18	$44.22	$44.27	$44.20	$44.23	$43.78	12,442
2023-09-15	$44.31	$44.51	$44.25	$44.28	$43.83	24,699
2023-09-14	$44.47	$44.47	$44.35	$44.40	$43.95	15,483
2023-09-13	$44.30	$44.41	$44.30	$44.37	$43.91	11,419
2023-09-12	$44.29	$44.34	$44.27	$44.30	$43.85	14,891
2023-09-11	$44.30	$44.34	$44.26	$44.33	$43.87	9,708
2023-09-08	$44.35	$44.44	$44.26	$44.27	$44.27	10,512
2023-09-07	$44.24	$44.34	$44.22	$44.29	$44.29	7,879
2023-09-06	$44.18	$44.23	$44.11	$44.23	$44.23	332,427
2023-09-05	$44.53	$44.53	$44.31	$44.32	$44.32	9,441
2023-09-01	$44.59	$44.59	$44.48	$44.57	$44.57	8,922
2023-08-31	$44.77	$44.80	$44.69	$44.78	$44.55	7,842
2023-08-30	$44.83	$44.90	$44.76	$44.77	$44.54	19,942
2023-08-29	$44.50	$44.79	$44.50	$44.79	$44.79	16,770
2023-08-28	$44.44	$44.55	$44.41	$44.53	$44.53	13,481
2023-08-25	$44.25	$44.38	$44.21	$44.38	$44.38	115,146
2023-08-24	$44.42	$44.43	$44.18	$44.18	$44.18	11,466
2023-08-23	$44.32	$44.48	$44.32	$44.43	$44.43	4,960
2023-08-22	$44.13	$44.16	$44.07	$44.11	$44.11	13,459
2023-08-21	$44.12	$44.12	$43.99	$44.10	$44.10	234,065
2023-08-18	$44.08	$44.17	$44.06	$44.10	$44.10	10,342
2023-08-17	$44.27	$44.27	$43.98	$44.06	$44.06	35,361
2023-08-16	$44.34	$44.40	$44.21	$44.21	$44.21	9,688
2023-08-15	$44.38	$44.42	$44.34	$44.34	$44.34	66,091
2023-08-14	$44.37	$44.54	$44.37	$44.51	$44.51	9,140
2023-08-11	$44.39	$44.49	$44.39	$44.46	$44.46	11,096
2023-08-10	$44.69	$44.76	$44.49	$44.55	$44.55	11,290
2023-08-09	$44.55	$44.63	$44.51	$44.57	$44.57	20,340
2023-08-08	$44.50	$44.61	$44.45	$44.58	$44.58	60,304
2023-08-07	$44.52	$44.62	$44.43	$44.55	$44.55	13,987
2023-08-04	$44.48	$44.61	$44.47	$44.50	$44.50	51,121
2023-08-03	$44.22	$44.31	$44.16	$44.26	$44.26	15,582
2023-08-02	$44.34	$44.45	$44.28	$44.44	$44.44	14,149
2023-08-01	$44.64	$44.64	$44.40	$44.51	$44.51	61,469
2023-07-31	$44.92	$45.04	$44.92	$45.04	$44.81	70,802
2023-07-28	$44.85	$44.92	$44.80	$44.90	$44.90	14,836
2023-07-27	$45.00	$45.00	$44.63	$44.69	$44.69	15,325
2023-07-26	$44.78	$45.03	$44.78	$45.03	$45.03	8,183
2023-07-25	$44.85	$44.85	$44.80	$44.82	$44.82	14,050
2023-07-24	$45.07	$45.07	$44.88	$44.88	$44.88	63,174
2023-07-21	$44.97	$45.02	$44.86	$44.94	$44.94	64,781
2023-07-20	$44.94	$44.94	$44.79	$44.88	$44.88	85,349
2023-07-19	$45.10	$45.13	$44.99	$45.08	$45.08	20,744
2023-07-18	$44.99	$45.10	$44.99	$45.03	$45.03	7,084
2023-07-17	$44.79	$45.00	$44.79	$44.93	$44.93	15,456
2023-07-14	$45.04	$45.04	$44.76	$44.81	$44.81	18,386
2023-07-13	$45.08	$45.12	$44.98	$45.10	$45.10	13,247
2023-07-12	$44.83	$44.90	$44.77	$44.85	$44.85	8,904
2023-07-11	$44.36	$44.51	$44.35	$44.51	$44.51	8,835
2023-07-10	$44.08	$44.35	$44.08	$44.32	$44.32	15,817
2023-07-07	$44.02	$44.30	$43.78	$44.10	$44.10	31,163
2023-07-06	$44.05	$44.11	$43.96	$44.10	$44.10	9,016
2023-07-05	$44.49	$44.49	$44.33	$44.37	$44.37	13,076
2023-07-03	$44.60	$44.60	$44.46	$44.48	$44.48	8,290
2023-06-30	$44.69	$44.89	$44.69	$44.80	$44.57	13,376
2023-06-29	$44.49	$44.60	$44.43	$44.60	$44.37	12,166
2023-06-28	$44.55	$44.71	$44.48	$44.71	$44.48	10,097
2023-06-27	$44.50	$44.57	$44.42	$44.51	$44.28	10,058
2023-06-26	$44.40	$44.45	$44.28	$44.41	$44.19	20,959
2023-06-23	$44.37	$44.37	$44.24	$44.32	$44.09	12,781
2023-06-22	$44.45	$44.49	$44.40	$44.42	$44.19	13,040
2023-06-21	$44.50	$44.57	$44.46	$44.53	$44.30	14,319
2023-06-20	$44.65	$44.70	$44.56	$44.62	$44.39	17,020
2023-06-16	$44.77	$44.77	$44.66	$44.67	$44.44	15,175
2023-06-15	$44.68	$44.78	$44.68	$44.78	$44.55	13,716
2023-06-14	$44.58	$44.70	$44.44	$44.58	$44.35	6,836
2023-06-13	$44.73	$44.73	$44.54	$44.58	$44.35	10,834
2023-06-12	$44.66	$44.66	$44.48	$44.58	$44.35	17,853
2023-06-09	$44.61	$44.67	$44.60	$44.60	$44.37	4,023
2023-06-08	$44.38	$44.62	$44.38	$44.62	$44.39	4,950
2023-06-07	$44.66	$44.73	$44.36	$44.39	$44.16	17,781
2023-06-06	$44.48	$44.63	$44.47	$44.63	$44.40	17,295
2023-06-05	$44.49	$44.59	$44.49	$44.54	$44.31	5,700
2023-06-02	$44.57	$44.66	$44.46	$44.62	$44.62	14,349
2023-06-01	$44.21	$44.49	$44.20	$44.47	$44.47	14,427
2023-05-31	$44.40	$44.46	$44.34	$44.44	$44.21	10,590
2023-05-30	$44.51	$44.51	$44.43	$44.51	$44.51	10,524
2023-05-26	$44.16	$44.39	$44.16	$44.37	$44.37	12,658
2023-05-25	$44.15	$44.19	$44.09	$44.09	$44.09	7,774
2023-05-24	$44.29	$44.34	$44.09	$44.16	$44.16	15,529
2023-05-23	$44.56	$44.56	$44.30	$44.38	$44.38	7,242
2023-05-22	$44.49	$44.63	$44.47	$44.59	$44.59	7,039
2023-05-19	$44.38	$44.48	$44.37	$44.39	$44.39	25,474
2023-05-18	$44.20	$44.38	$44.20	$44.38	$44.38	6,396
2023-05-17	$44.27	$44.50	$44.27	$44.38	$44.38	10,945
2023-05-16	$44.42	$44.42	$44.29	$44.29	$44.29	12,180
2023-05-15	$44.60	$44.60	$44.46	$44.54	$44.54	6,681
2023-05-12	$44.70	$44.71	$44.47	$44.54	$44.54	14,099
2023-05-11	$44.71	$44.72	$44.68	$44.70	$44.70	6,393
2023-05-10	$44.83	$44.83	$44.70	$44.76	$44.76	7,202
2023-05-09	$44.58	$44.60	$44.52	$44.54	$44.54	35,021
2023-05-08	$44.79	$44.79	$44.58	$44.66	$44.66	12,062
2023-05-05	$44.66	$44.79	$44.64	$44.77	$44.77	7,333
2023-05-04	$44.64	$44.64	$44.38	$44.52	$44.52	23,412
2023-05-03	$44.69	$44.86	$44.69	$44.69	$44.69	24,219
2023-05-02	$44.62	$44.75	$44.59	$44.72	$44.72	24,537
2023-05-01	$44.83	$44.87	$44.64	$44.70	$44.70	24,735
2023-04-28	$45.06	$45.23	$45.06	$45.20	$44.93	41,360
2023-04-27	$45.05	$45.14	$44.92	$45.03	$44.76	15,506
2023-04-26	$45.08	$45.08	$44.85	$44.94	$44.67	336,230
2023-04-25	$45.17	$45.20	$45.02	$45.04	$44.77	635,497
2023-04-24	$45.11	$45.18	$45.06	$45.16	$44.89	18,270
2023-04-21	$44.87	$45.06	$44.87	$45.03	$44.76	10,954
2023-04-20	$44.81	$45.00	$44.56	$44.95	$44.68	153,935
2023-04-19	$44.99	$45.04	$44.97	$44.98	$44.70	8,877
2023-04-18	$45.22	$45.22	$45.03	$45.13	$44.86	14,128
2023-04-17	$45.11	$45.12	$44.91	$45.11	$44.84	16,473
2023-04-14	$45.35	$45.35	$45.12	$45.19	$44.92	21,499
2023-04-13	$45.15	$45.39	$45.15	$45.31	$45.04	67,714
2023-04-12	$45.30	$45.32	$45.04	$45.05	$44.78	44,920
2023-04-11	$45.01	$45.16	$45.00	$45.12	$44.85	20,714
2023-04-10	$44.87	$45.05	$44.85	$45.04	$44.77	12,322
2023-04-06	$44.79	$45.12	$44.79	$45.08	$44.80	12,677
2023-04-05	$45.07	$45.12	$44.84	$44.84	$44.57	10,990
2023-04-04	$45.14	$45.18	$45.04	$45.05	$44.78	12,548
2023-04-03	$45.15	$45.22	$45.07	$45.18	$44.91	11,520
2023-03-31	$45.05	$45.47	$45.05	$45.47	$44.96	26,445
2023-03-30	$44.75	$44.99	$44.73	$44.99	$44.99	9,929
2023-03-29	$44.35	$44.72	$44.35	$44.72	$44.72	15,283
2023-03-28	$44.14	$44.24	$44.12	$44.24	$44.24	13,399
2023-03-27	$44.35	$44.43	$44.23	$44.23	$44.23	16,940
2023-03-24	$44.22	$44.35	$44.19	$44.31	$44.31	13,325
2023-03-23	$44.50	$44.69	$44.29	$44.35	$44.35	8,119
2023-03-22	$44.48	$44.76	$44.29	$44.51	$44.51	11,970
2023-03-21	$44.30	$44.48	$44.22	$44.48	$44.48	16,940
2023-03-20	$44.10	$44.21	$43.97	$44.05	$44.05	23,939
2023-03-17	$44.22	$44.26	$44.07	$44.10	$44.10	25,649
2023-03-16	$43.98	$44.39	$43.98	$44.31	$44.31	20,137
2023-03-15	$43.93	$44.07	$43.77	$44.07	$44.07	55,297
2023-03-14	$44.13	$44.29	$44.02	$44.19	$44.19	30,508
2023-03-13	$43.88	$44.31	$43.80	$43.83	$43.83	13,016
2023-03-10	$43.98	$44.20	$43.94	$43.95	$43.95	6,694
2023-03-09	$44.11	$44.32	$43.85	$43.87	$43.87	13,368
2023-03-08	$44.31	$44.31	$44.01	$44.09	$44.09	26,640
2023-03-07	$44.52	$44.52	$44.25	$44.27	$44.27	19,640
2023-03-06	$44.61	$44.66	$44.50	$44.51	$44.51	9,113
2023-03-03	$44.27	$44.58	$44.21	$44.53	$44.53	67,238
2023-03-02	$43.92	$44.13	$43.92	$44.10	$44.10	28,288
2023-03-01	$44.20	$44.20	$44.02	$44.11	$44.11	19,196
2023-02-28	$44.43	$44.47	$44.42	$44.46	$44.22	4,796
2023-02-27	$44.46	$44.59	$44.41	$44.50	$44.27	16,287
2023-02-24	$44.07	$44.33	$44.07	$44.28	$44.05	35,301
2023-02-23	$44.38	$44.60	$44.27	$44.55	$44.32	26,713
2023-02-22	$44.11	$44.34	$44.11	$44.16	$43.93	9,177
2023-02-21	$44.21	$44.21	$43.78	$43.89	$43.66	20,054
2023-02-17	$44.21	$44.56	$44.20	$44.56	$44.33	18,486
2023-02-16	$44.49	$44.52	$44.34	$44.35	$44.12	17,481
2023-02-15	$44.58	$44.78	$44.56	$44.78	$44.54	26,592
2023-02-14	$44.60	$44.84	$44.56	$44.78	$44.78	8,759
2023-02-13	$44.76	$44.85	$44.73	$44.79	$44.79	15,583
2023-02-10	$44.86	$44.90	$44.64	$44.68	$44.68	22,268
2023-02-09	$45.37	$45.37	$44.98	$44.98	$44.98	12,820
2023-02-08	$45.39	$45.41	$45.20	$45.29	$45.29	16,283
2023-02-07	$45.29	$45.56	$45.24	$45.50	$45.50	7,684
2023-02-06	$45.37	$45.40	$45.28	$45.34	$45.34	71,308
2023-02-03	$45.67	$45.84	$45.57	$45.57	$45.57	16,025
2023-02-02	$46.14	$46.15	$45.96	$46.02	$46.02	19,724
2023-02-01	$45.44	$45.96	$45.39	$45.88	$45.88	17,329
2023-01-31	$45.55	$45.76	$45.52	$45.75	$45.43	116,666
2023-01-30	$45.48	$45.53	$45.35	$45.41	$45.10	54,976
2023-01-27	$45.69	$45.69	$45.57	$45.62	$45.31	352,357
2023-01-26	$45.73	$45.75	$45.59	$45.75	$45.43	30,632
2023-01-25	$45.53	$45.70	$45.53	$45.67	$45.36	104,687
2023-01-24	$45.50	$45.69	$45.45	$45.67	$45.36	16,112
2023-01-23	$45.61	$45.75	$45.55	$45.60	$45.29	853,240
2023-01-20	$45.54	$45.63	$45.43	$45.62	$45.31	11,676
2023-01-19	$45.72	$45.74	$45.03	$45.54	$45.23	1,690,881
2023-01-18	$46.05	$46.18	$45.85	$45.86	$45.54	15,537
2023-01-17	$45.86	$45.88	$45.69	$45.80	$45.49	26,336
2023-01-13	$45.71	$45.95	$45.70	$45.92	$45.61	12,229
2023-01-12	$45.76	$45.93	$45.57	$45.93	$45.62	86,215
2023-01-11	$45.53	$45.65	$45.50	$45.65	$45.33	23,457
2023-01-10	$45.43	$45.49	$45.30	$45.40	$45.09	30,048
2023-01-09	$45.43	$45.53	$45.40	$45.43	$45.12	54,361
2023-01-06	$45.07	$45.41	$44.93	$45.33	$45.02	17,971
2023-01-05	$44.74	$44.83	$44.65	$44.77	$44.46	42,297
2023-01-04	$44.65	$44.93	$44.56	$44.93	$44.62	19,902
2023-01-03	$44.65	$44.66	$44.37	$44.46	$44.16	13,799
2022-12-30	$44.24	$44.41	$44.20	$44.40	$44.10	13,495
2022-12-29	$44.03	$44.42	$44.03	$44.42	$44.12	52,086
2022-12-28	$44.38	$44.47	$43.82	$43.85	$43.55	56,376
2022-12-27	$44.65	$44.67	$44.34	$44.35	$44.05	18,950
2022-12-23	$44.59	$44.80	$44.52	$44.80	$44.49	26,354
2022-12-22	$44.67	$44.82	$44.53	$44.69	$44.38	64,259
2022-12-21	$44.73	$45.04	$44.73	$44.94	$44.63	41,192
2022-12-20	$44.55	$44.66	$44.40	$44.57	$44.27	41,439
2022-12-19	$44.74	$44.78	$44.61	$44.69	$44.38	21,677
2022-12-16	$44.82	$44.96	$44.81	$44.87	$44.56	20,969
2022-12-15	$45.10	$45.18	$44.87	$45.12	$44.81	37,527
2022-12-14	$45.65	$45.74	$45.21	$45.53	$44.99	29,746
2022-12-13	$45.91	$45.91	$45.43	$45.74	$45.20	44,823
2022-12-12	$45.20	$45.26	$45.12	$45.24	$44.71	21,827
2022-12-09	$44.96	$45.24	$44.96	$45.12	$45.12	15,687
2022-12-08	$45.07	$45.10	$44.79	$45.09	$45.09	73,457
2022-12-07	$44.80	$45.06	$44.80	$45.05	$45.05	591,622
2022-12-06	$44.92	$44.96	$44.75	$44.80	$44.80	18,005
2022-12-05	$45.08	$45.08	$44.63	$44.91	$44.91	40,154
2022-12-02	$44.90	$45.25	$44.90	$45.24	$45.24	23,918
2022-12-01	$45.23	$45.24	$45.05	$45.23	$45.23	58,013
2022-11-30	$44.74	$45.38	$44.66	$45.38	$45.15	23,863
2022-11-29	$44.51	$44.78	$44.51	$44.78	$44.55	24,033
2022-11-28	$44.86	$44.93	$44.59	$44.60	$44.37	39,752
2022-11-25	$45.07	$45.07	$44.97	$44.98	$44.75	21,999
2022-11-23	$44.80	$45.13	$44.80	$45.08	$44.85	17,974
2022-11-22	$44.66	$44.87	$44.64	$44.86	$44.63	7,304
2022-11-21	$44.53	$44.66	$44.47	$44.56	$44.33	21,798
2022-11-18	$44.59	$44.63	$44.45	$44.55	$44.33	22,157
2022-11-17	$44.28	$44.52	$44.28	$44.41	$44.18	30,198
2022-11-16	$44.66	$44.70	$44.59	$44.64	$44.41	26,439
2022-11-15	$44.71	$44.73	$44.44	$44.68	$44.45	34,884
2022-11-14	$44.53	$44.53	$44.31	$44.31	$44.09	25,673
2022-11-11	$44.53	$44.77	$44.37	$44.65	$44.65	22,502
2022-11-10	$44.26	$44.56	$44.19	$44.56	$44.56	25,394
2022-11-09	$43.66	$43.71	$43.29	$43.29	$43.29	26,843
2022-11-08	$43.79	$43.92	$43.65	$43.75	$43.75	23,720
2022-11-07	$43.88	$43.98	$43.67	$43.80	$43.80	47,040
2022-11-04	$43.82	$43.92	$43.54	$43.75	$43.75	44,492
2022-11-03	$43.35	$43.67	$43.18	$43.50	$43.50	46,146
2022-11-02	$44.01	$44.43	$43.72	$43.74	$43.74	122,146
2022-11-01	$44.22	$44.22	$43.84	$44.10	$44.10	14,991
2022-10-31	$44.36	$44.36	$44.04	$44.09	$43.92	86,858
2022-10-28	$44.44	$45.11	$44.44	$44.76	$44.76	214,227
2022-10-27	$44.18	$44.37	$44.07	$44.34	$44.34	35,797
2022-10-26	$43.89	$44.22	$43.89	$44.05	$44.05	31,592
2022-10-25	$43.72	$44.05	$43.72	$44.01	$44.01	32,912
2022-10-24	$43.56	$43.66	$43.39	$43.61	$43.61	29,544
2022-10-21	$43.36	$43.56	$43.32	$43.53	$43.53	14,936
2022-10-20	$43.40	$43.68	$43.12	$43.17	$43.17	14,484
2022-10-19	$43.56	$43.63	$43.35	$43.39	$43.39	694,224
2022-10-18	$43.84	$43.88	$43.62	$43.75	$43.75	1,514,042
2022-10-17	$43.50	$43.55	$43.39	$43.48	$43.48	15,009
2022-10-14	$43.29	$43.55	$42.98	$43.00	$43.00	10,800
2022-10-13	$42.70	$43.19	$42.70	$43.19	$43.19	3,610
2022-10-12	$43.11	$43.19	$43.08	$43.13	$43.13	4,619
2022-10-11	$42.93	$43.25	$42.91	$42.99	$42.99	4,987
2022-10-10	$43.22	$43.27	$42.71	$42.86	$42.86	43,404
2022-10-07	$43.63	$43.69	$43.35	$43.37	$43.37	10,170
2022-10-06	$44.07	$44.07	$43.83	$43.83	$43.83	5,790
2022-10-05	$43.88	$44.05	$43.68	$43.97	$43.97	9,136
2022-10-04	$43.86	$44.11	$43.85	$44.11	$44.11	5,699
2022-10-03	$43.11	$43.40	$43.11	$43.37	$43.37	11,614
2022-09-30	$43.38	$43.46	$43.04	$43.04	$43.04	15,005
2022-09-29	$43.13	$43.22	$42.99	$43.21	$43.21	16,491
2022-09-28	$43.05	$43.55	$43.05	$43.55	$43.55	12,149
2022-09-27	$43.23	$43.27	$42.78	$42.86	$42.86	9,830
2022-09-26	$43.43	$43.43	$42.94	$42.97	$42.97	13,110
2022-09-23	$43.72	$43.72	$43.42	$43.51	$43.51	10,262
2022-09-22	$44.06	$44.06	$43.79	$43.96	$43.96	10,002
2022-09-21	$44.55	$44.55	$44.08	$44.25	$44.25	4,359
2022-09-20	$44.45	$44.45	$44.34	$44.34	$44.34	3,717
2022-09-19	$44.38	$44.74	$44.38	$44.74	$44.74	7,704
2022-09-16	$44.22	$44.56	$44.21	$44.56	$44.56	6,916
2022-09-15	$44.58	$44.69	$44.47	$44.47	$44.47	5,868
2022-09-14	$44.75	$44.89	$44.69	$44.69	$44.69	5,283
2022-09-13	$44.98	$45.00	$44.64	$44.65	$44.65	14,406
2022-09-12	$45.64	$45.65	$45.46	$45.51	$45.51	7,074
2022-09-09	$45.61	$45.65	$45.35	$45.45	$45.45	8,829
2022-09-08	$44.99	$45.40	$44.98	$45.27	$45.27	563,363
2022-09-07	$44.61	$45.15	$44.61	$45.15	$45.15	11,601
2022-09-06	$44.60	$44.69	$44.50	$44.63	$44.63	11,671
2022-09-02	$45.06	$45.12	$44.72	$44.75	$44.75	6,114
2022-09-01	$44.56	$44.76	$44.35	$44.76	$44.76	9,180
2022-08-31	$44.99	$45.14	$44.83	$44.84	$44.63	4,925
2022-08-30	$45.41	$45.41	$45.00	$45.08	$44.87	21,671
2022-08-29	$45.27	$45.45	$45.27	$45.33	$45.12	9,719
2022-08-26	$46.17	$46.17	$45.49	$45.49	$45.27	11,595
2022-08-25	$45.95	$46.16	$45.91	$46.16	$45.94	5,561
2022-08-24	$45.73	$45.82	$45.73	$45.79	$45.57	7,766
2022-08-23	$45.65	$45.82	$45.65	$45.73	$45.51	7,416
2022-08-22	$45.51	$45.81	$45.51	$45.63	$45.41	16,042
2022-08-19	$46.22	$46.22	$46.03	$46.08	$45.86	28,503
2022-08-18	$46.49	$46.58	$46.48	$46.52	$46.30	17,683
2022-08-17	$46.46	$46.61	$46.40	$46.42	$46.20	8,048
2022-08-16	$46.85	$46.88	$46.79	$46.84	$46.61	3,195
2022-08-15	$47.05	$47.13	$46.94	$47.03	$46.81	19,998
2022-08-12	$46.82	$47.09	$46.82	$47.09	$46.86	3,973
2022-08-11	$47.17	$47.28	$46.64	$46.64	$46.42	6,841
2022-08-10	$46.97	$47.04	$46.87	$46.98	$46.76	10,825
2022-08-09	$46.50	$46.53	$46.37	$46.37	$46.15	3,814
2022-08-08	$47.01	$47.01	$46.70	$46.71	$46.49	5,472
2022-08-05	$46.52	$46.77	$46.52	$46.70	$46.48	9,736
2022-08-04	$46.82	$46.95	$46.82	$46.95	$46.73	6,316
2022-08-03	$46.62	$46.88	$46.55	$46.88	$46.66	29,247
2022-08-02	$46.59	$46.66	$46.50	$46.51	$46.29	6,875
2022-08-01	$46.62	$46.75	$46.62	$46.72	$46.50	10,849
2022-07-29	$46.87	$46.96	$46.80	$46.83	$46.44	8,721
2022-07-28	$46.60	$46.78	$46.38	$46.76	$46.37	22,131
2022-07-27	$46.07	$46.36	$46.07	$46.25	$45.86	5,882
2022-07-26	$45.95	$45.97	$45.82	$45.82	$45.44	6,342
2022-07-25	$46.09	$46.18	$46.04	$46.10	$45.72	9,051
2022-07-22	$46.26	$46.40	$46.05	$46.10	$45.72	12,739
2022-07-21	$45.85	$46.22	$45.85	$46.22	$45.83	372,603
2022-07-20	$45.81	$46.00	$45.75	$45.76	$45.38	9,404
2022-07-19	$45.26	$45.68	$45.26	$45.57	$45.19	769,140
2022-07-18	$45.47	$45.47	$45.00	$45.00	$44.62	9,312
2022-07-15	$45.16	$45.44	$45.16	$45.44	$45.06	3,291
2022-07-14	$44.58	$44.94	$44.40	$44.94	$44.57	17,579
2022-07-13	$44.66	$45.09	$44.66	$45.01	$44.64	11,772
2022-07-12	$44.97	$45.07	$44.93	$45.03	$44.65	7,028
2022-07-11	$45.02	$45.03	$44.84	$44.85	$44.48	14,322
2022-07-08	$44.86	$45.05	$44.76	$45.05	$44.68	7,036
2022-07-07	$44.62	$45.08	$44.62	$45.04	$44.67	15,860
2022-07-06	$44.41	$44.44	$44.37	$44.38	$44.01	7,266
2022-07-05	$44.24	$44.52	$44.06	$44.50	$44.12	10,707
2022-07-01	$44.24	$44.58	$44.21	$44.46	$44.09	108,678
2022-06-30	$44.09	$44.34	$43.93	$44.26	$43.71	74,734
2022-06-29	$44.19	$44.26	$44.10	$44.22	$43.66	26,653
2022-06-28	$44.76	$44.79	$44.28	$44.28	$43.72	37,055
2022-06-27	$44.99	$45.01	$44.76	$44.76	$44.19	22,644
2022-06-24	$44.80	$45.20	$44.77	$44.97	$44.40	75,303
2022-06-23	$44.50	$44.75	$44.48	$44.75	$44.18	72,120
2022-06-22	$44.31	$44.54	$44.30	$44.38	$43.81	25,976
2022-06-21	$44.64	$44.69	$44.33	$44.33	$43.77	9,504
2022-06-17	$44.52	$44.52	$44.32	$44.42	$43.86	21,440
2022-06-16	$44.14	$44.31	$43.82	$44.17	$43.62	23,118
2022-06-15	$44.51	$44.93	$44.32	$44.81	$44.24	51,490
2022-06-14	$44.15	$44.36	$43.78	$44.07	$43.52	7,229
2022-06-13	$44.20	$44.41	$43.64	$43.82	$43.27	25,142
2022-06-10	$45.40	$45.40	$45.08	$45.17	$44.60	17,068
2022-06-09	$46.21	$46.21	$45.92	$45.92	$45.34	23,678
2022-06-08	$46.52	$46.60	$46.30	$46.30	$45.71	21,377
2022-06-07	$46.56	$46.71	$46.56	$46.71	$46.12	3,354
2022-06-06	$46.99	$47.01	$46.60	$46.60	$46.01	5,487
2022-06-03	$47.10	$47.10	$46.94	$46.94	$46.35	5,663
2022-06-02	$47.14	$47.31	$47.06	$47.31	$46.71	12,811
2022-06-01	$47.39	$47.43	$47.08	$47.19	$46.59	120,153
2022-05-31	$47.60	$47.68	$47.53	$47.58	$46.79	11,449
2022-05-27	$47.74	$47.93	$47.66	$47.92	$47.13	6,358
2022-05-26	$47.12	$47.57	$47.12	$47.56	$46.77	7,341
2022-05-25	$46.55	$47.00	$46.55	$46.96	$46.19	7,145
2022-05-24	$45.99	$46.36	$45.99	$46.35	$45.58	14,423
2022-05-23	$46.05	$46.10	$46.00	$46.06	$45.29	6,335
2022-05-20	$46.07	$46.12	$45.82	$45.99	$45.23	12,974
2022-05-19	$45.76	$46.00	$45.75	$45.97	$45.21	11,215
2022-05-18	$45.63	$45.70	$45.62	$45.62	$44.87	2,771
2022-05-17	$45.99	$45.99	$45.87	$45.87	$45.11	11,891
2022-05-16	$45.90	$46.03	$45.90	$45.93	$45.17	5,280
2022-05-13	$46.00	$46.11	$45.81	$45.96	$45.20	12,814
2022-05-12	$45.81	$46.22	$45.75	$45.88	$45.13	7,915
2022-05-11	$46.09	$46.17	$45.88	$45.88	$45.12	4,386
2022-05-10	$46.08	$46.14	$45.88	$46.03	$45.27	5,289
2022-05-09	$45.88	$45.98	$45.74	$45.74	$44.99	9,010
2022-05-06	$46.13	$46.34	$46.08	$46.15	$45.39	10,262
2022-05-05	$46.85	$46.85	$46.25	$46.59	$45.82	16,920
2022-05-04	$46.60	$47.21	$46.53	$47.18	$46.40	14,219
2022-05-03	$46.56	$46.74	$46.52	$46.61	$45.84	12,521
2022-05-02	$46.40	$46.41	$46.23	$46.31	$45.55	7,151
2022-04-29	$46.84	$46.92	$46.52	$46.53	$45.66	6,903
2022-04-28	$46.89	$47.12	$46.77	$47.08	$46.19	4,749
2022-04-27	$47.08	$47.09	$46.84	$46.84	$45.96	8,070
2022-04-26	$47.27	$47.27	$47.06	$47.06	$46.18	11,948
2022-04-25	$47.04	$47.29	$46.96	$47.29	$46.40	614,014
2022-04-22	$47.17	$47.18	$46.89	$46.95	$46.06	8,446
2022-04-21	$47.54	$48.54	$47.16	$47.17	$46.28	1,512,593
2022-04-20	$47.45	$47.45	$47.45	$47.45	$46.55	161
2022-04-19	$47.37	$47.38	$47.32	$47.32	$46.43	2,412
2022-04-18	$47.38	$47.45	$47.33	$47.37	$46.47	1,673
2022-04-14	$47.56	$47.56	$47.45	$47.46	$46.57	932
2022-04-13	$47.62	$47.74	$47.62	$47.74	$46.84	330
2022-04-12	$47.49	$47.60	$47.39	$47.48	$46.59	33,864
2022-04-11	$47.38	$47.38	$47.18	$47.18	$46.29	3,321
2022-04-08	$47.63	$47.76	$47.48	$47.48	$46.59	4,680
2022-04-07	$47.87	$47.88	$47.78	$47.78	$46.88	1,438
2022-04-06	$47.85	$48.09	$47.85	$47.87	$46.97	35,440
2022-04-05	$48.61	$48.61	$48.20	$48.20	$47.29	1,928
2022-04-04	$48.64	$48.78	$48.64	$48.78	$47.86	240
2022-04-01	$48.33	$48.49	$48.33	$48.47	$47.56	1,689
2022-03-31	$48.80	$48.85	$48.70	$48.70	$47.59	15,080
2022-03-30	$48.80	$48.84	$48.75	$48.77	$47.66	1,606
2022-03-29	$48.66	$48.91	$48.64	$48.91	$47.80	988
2022-03-28	$48.10	$48.38	$48.10	$48.38	$47.29	3,031
2022-03-25	$48.32	$48.32	$48.10	$48.10	$47.01	5,223
2022-03-24	$48.34	$48.42	$48.34	$48.41	$47.32	3,222
2022-03-23	$48.50	$48.50	$48.40	$48.40	$47.31	2,135
2022-03-22	$48.33	$48.54	$48.33	$48.53	$47.43	709
2022-03-21	$48.74	$48.74	$48.32	$48.38	$47.29	4,485
2022-03-18	$48.77	$48.90	$48.67	$48.90	$47.79	3,931
2022-03-17	$48.67	$48.74	$48.59	$48.74	$47.64	3,439
2022-03-16	$48.41	$48.47	$48.09	$48.47	$47.37	806
2022-03-15	$47.86	$47.95	$47.83	$47.91	$46.83	4,048
2022-03-14	$47.83	$47.89	$47.55	$47.55	$46.47	7,276
2022-03-11	$48.43	$48.43	$48.08	$48.08	$46.99	2,154
2022-03-10	$48.47	$48.47	$48.34	$48.39	$47.30	3,434
2022-03-09	$48.64	$48.80	$48.64	$48.74	$47.64	1,026
2022-03-08	$48.69	$48.70	$48.42	$48.42	$47.33	1,186
2022-03-07	$48.77	$48.77	$48.56	$48.56	$47.46	4,383
2022-03-04	$49.10	$49.10	$49.00	$49.00	$47.89	2,215
2022-03-03	$49.38	$49.38	$49.25	$49.25	$48.14	1,429
2022-03-02	$49.31	$49.37	$49.31	$49.34	$48.22	5,064
2022-03-01	$49.42	$49.42	$49.22	$49.22	$48.11	547
2022-02-28	$49.44	$49.54	$49.42	$49.52	$48.23	5,245
2022-02-25	$49.51	$49.52	$49.50	$49.51	$48.22	1,741
2022-02-24	$48.58	$49.25	$48.58	$49.23	$47.94	8,643
2022-02-23	$49.10	$49.10	$48.97	$48.97	$47.70	924
2022-02-22	$49.08	$49.08	$48.98	$49.05	$47.78	1,480
2022-02-18	$49.05	$49.13	$49.01	$49.13	$47.85	1,076
2022-02-17	$49.11	$49.22	$49.04	$49.05	$47.77	6,643
2022-02-16	$49.19	$49.24	$49.19	$49.24	$47.96	1,891
2022-02-15	$49.07	$49.12	$48.97	$48.99	$47.71	404,875
2022-02-14	$48.97	$49.01	$48.86	$48.97	$47.69	3,311
2022-02-11	$49.02	$49.03	$48.97	$49.03	$47.75	1,056
2022-02-10	$49.46	$49.46	$49.23	$49.23	$47.95	1,170
2022-02-09	$49.89	$49.89	$49.83	$49.83	$48.54	2,467
2022-02-08	$49.68	$49.74	$49.61	$49.61	$48.32	30,038
2022-02-07	$49.64	$49.70	$49.60	$49.67	$48.38	3,632
2022-02-04	$49.68	$50.00	$49.68	$49.71	$48.41	9,995
2022-02-03	$50.04	$50.11	$49.95	$49.95	$48.65	5,279
2022-02-02	$50.36	$50.37	$50.03	$50.37	$49.06	9,463
2022-02-01	$50.11	$50.31	$49.97	$50.31	$49.00	140,868
2022-01-31	$50.03	$50.32	$49.98	$50.32	$48.84	9,901
2022-01-28	$50.08	$50.21	$50.06	$50.21	$48.73	812
2022-01-27	$50.45	$50.45	$50.11	$50.14	$48.67	7,874
2022-01-26	$50.76	$50.76	$50.36	$50.39	$48.91	2,486
2022-01-25	$50.51	$50.67	$50.51	$50.53	$49.05	2,091
2022-01-24	$50.52	$50.74	$50.48	$50.74	$49.25	1,776
2022-01-21	$50.70	$50.85	$50.70	$50.74	$49.25	995
2022-01-20	$50.99	$50.99	$50.74	$50.74	$49.25	708
2022-01-19	$51.00	$51.00	$50.88	$50.88	$49.38	654
2022-01-18	$51.00	$51.00	$50.90	$50.90	$49.40	1,029
2022-01-14	$51.23	$51.26	$51.21	$51.24	$49.74	1,242
2022-01-13	$51.37	$51.42	$51.22	$51.22	$49.71	2,185
2022-01-12	$51.41	$51.44	$51.40	$51.40	$49.89	2,685
2022-01-11	$51.15	$51.36	$51.15	$51.35	$49.84	641
2022-01-10	$50.95	$51.15	$50.95	$51.15	$49.64	4,155
2022-01-07	$51.20	$51.20	$51.14	$51.16	$49.66	635
2022-01-06	$51.34	$51.34	$51.25	$51.25	$49.75	2,872
2022-01-05	$51.69	$51.69	$51.40	$51.40	$49.89	1,205
2022-01-04	$51.77	$51.77	$51.67	$51.73	$50.21	3,752
2022-01-03	$51.79	$51.82	$51.74	$51.82	$50.29	3,071
2021-12-31	$51.88	$51.88	$51.84	$51.86	$50.33	3,025
2021-12-30	$51.86	$51.86	$51.84	$51.85	$50.32	835
2021-12-29	$51.91	$51.91	$51.87	$51.87	$50.35	1,630
2021-12-28	$51.93	$51.96	$51.90	$51.96	$50.43	3,527
2021-12-27	$52.06	$52.06	$52.01	$52.02	$50.49	2,886
2021-12-23	$51.92	$51.98	$51.92	$51.98	$50.45	562
2021-12-22	$51.72	$51.84	$51.72	$51.84	$50.32	3,187
2021-12-21	$51.57	$51.69	$51.51	$51.66	$50.14	3,808
2021-12-20	$51.40	$51.51	$51.40	$51.51	$49.99	1,840
2021-12-17	$51.58	$51.59	$51.52	$51.54	$50.03	4,970
2021-12-16	$51.64	$51.64	$51.56	$51.56	$50.04	4,147
2021-12-15	$51.63	$51.78	$51.63	$51.78	$50.09	3,495
2021-12-14	$51.62	$51.67	$51.55	$51.64	$49.95	3,614
2021-12-13	$51.70	$51.71	$51.70	$51.71	$50.02	1,140
2021-12-10	$51.64	$51.64	$51.63	$51.63	$49.94	1,586
2021-12-09	$51.69	$51.69	$51.58	$51.58	$49.89	214
2021-12-08	$51.68	$51.79	$51.68	$51.79	$50.09	561
2021-12-07	$51.73	$51.86	$51.73	$51.77	$50.07	4,373
2021-12-06	$51.49	$51.54	$51.49	$51.52	$49.83	1,769
2021-12-03	$51.24	$51.35	$51.24	$51.34	$49.66	4,685
2021-12-02	$51.20	$51.29	$51.19	$51.29	$49.61	8,987
2021-12-01	$51.17	$51.17	$51.02	$51.02	$49.35	553
2021-11-30	$51.45	$51.45	$51.24	$51.33	$49.49	15,952
2021-11-29	$51.44	$51.56	$51.39	$51.50	$49.66	3,465
2021-11-26	$51.27	$51.27	$51.27	$51.27	$49.43	290
2021-11-24	$51.40	$51.55	$51.40	$51.55	$49.71	617
2021-11-23	$51.67	$51.67	$51.57	$51.57	$49.72	6,153
2021-11-22	$51.90	$51.90	$51.68	$51.68	$49.83	572
2021-11-19	$51.99	$51.99	$51.91	$51.91	$50.05	357
2021-11-18	$51.98	$51.98	$51.93	$51.93	$50.07	1,784
2021-11-17	$52.04	$52.04	$51.97	$51.97	$50.11	3,842
2021-11-16	$52.04	$52.05	$52.01	$52.01	$50.14	32,758
2021-11-15	$52.03	$52.03	$52.00	$52.00	$50.13	1,622
2021-11-12	$52.10	$52.10	$52.04	$52.05	$50.19	3,361
2021-11-11	$52.13	$52.15	$52.11	$52.11	$50.24	1,935
2021-11-10	$52.25	$52.25	$52.14	$52.14	$50.27	278
2021-11-09	$52.39	$52.42	$52.39	$52.40	$50.52	1,166
2021-11-08	$52.38	$52.38	$52.28	$52.28	$50.41	12,636
2021-11-05	$52.28	$52.37	$52.28	$52.37	$50.49	1,328
2021-11-04	$52.11	$52.17	$52.11	$52.17	$50.30	232
2021-11-03	$51.92	$52.06	$51.91	$52.06	$50.20	7,170
2021-11-02	$51.79	$51.96	$51.79	$51.94	$50.08	1,436
2021-11-01	$51.89	$51.89	$51.85	$51.85	$49.99	857
2021-10-29	$52.12	$52.16	$52.09	$52.09	$50.07	1,725
2021-10-28	$52.12	$52.16	$52.12	$52.16	$50.13	2,889
2021-10-27	$52.07	$52.07	$52.07	$52.07	$50.04	65
2021-10-26	$52.11	$52.11	$52.05	$52.05	$50.02	1,290
2021-10-25	$52.01	$52.03	$52.01	$52.03	$50.01	1,130
2021-10-22	$51.98	$51.98	$51.96	$51.96	$49.94	407
2021-10-21	$52.11	$52.11	$52.02	$52.02	$50.00	1,192
2021-10-20	$52.12	$52.14	$52.11	$52.12	$50.09	1,534
2021-10-19	$52.08	$52.12	$52.08	$52.12	$50.09	3,538
2021-10-18	$52.06	$52.10	$52.03	$52.08	$50.05	3,628
2021-10-15	$52.17	$52.17	$52.11	$52.12	$50.10	1,378
2021-10-14	$52.12	$52.19	$52.12	$52.18	$50.15	1,989
2021-10-13	$51.81	$51.92	$51.81	$51.92	$49.90	291,757
2021-10-12	$51.84	$51.84	$51.84	$51.84	$49.83	166
2021-10-11	$51.76	$51.76	$51.76	$51.76	$49.75	338
2021-10-08	$51.96	$51.96	$51.89	$51.89	$49.87	683
2021-10-07	$52.15	$52.15	$52.03	$52.03	$50.00	6,801
2021-10-06	$51.93	$52.05	$51.93	$52.05	$50.03	1,121
2021-10-05	$52.15	$52.20	$52.09	$52.09	$50.06	8,712
2021-10-04	$52.08	$52.17	$52.06	$52.15	$50.13	7,680
2021-10-01	$52.25	$52.36	$52.22	$52.30	$50.27	16,415
2021-09-30	$52.37	$52.43	$52.33	$52.36	$50.17	8,061
2021-09-29	$52.31	$52.43	$52.31	$52.43	$50.23	11,804
2021-09-28	$52.41	$52.41	$52.31	$52.31	$50.12	44,401
2021-09-27	$52.55	$52.55	$52.54	$52.54	$50.33	599
2021-09-24	$52.58	$52.59	$52.58	$52.59	$50.38	212
2021-09-23	$52.64	$52.67	$52.64	$52.67	$50.46	420
2021-09-22	$52.72	$52.72	$52.69	$52.69	$50.48	1,153
2021-09-21	$52.58	$52.62	$52.56	$52.62	$50.41	323,893
2021-09-20	$52.59	$52.59	$52.59	$52.59	$50.38	136
2021-09-17	$52.70	$52.70	$52.70	$52.70	$50.49	209
2021-09-16	$52.79	$52.79	$52.78	$52.78	$50.57	344
2021-09-15	$52.77	$52.80	$52.76	$52.80	$50.58	2,837
2021-09-14	$52.70	$52.70	$52.69	$52.69	$50.47	861
2021-09-13	$52.65	$52.68	$52.64	$52.68	$50.47	1,497
2021-09-10	$52.68	$52.68	$52.58	$52.58	$50.37	829
2021-09-09	$52.58	$52.64	$52.58	$52.64	$50.43	414
2021-09-08	$52.57	$52.60	$52.49	$52.60	$50.39	12,977
2021-09-07	$52.60	$52.60	$52.54	$52.54	$50.33	478
2021-09-03	$52.66	$52.71	$52.66	$52.70	$50.48	1,714
2021-09-02	$52.66	$52.69	$52.64	$52.67	$50.46	3,908
2021-09-01	$52.57	$52.59	$52.56	$52.59	$50.38	2,688
2021-08-31	$52.66	$52.68	$52.66	$52.68	$50.31	615
2021-08-30	$52.63	$52.71	$52.63	$52.67	$50.30	2,462
2021-08-27	$52.59	$52.61	$52.59	$52.61	$50.24	3,193
2021-08-26	$52.38	$52.51	$52.38	$52.47	$50.12	1,419
2021-08-25	$52.53	$52.53	$52.51	$52.51	$50.15	463
2021-08-24	$52.43	$52.44	$52.43	$52.44	$50.08	338
2021-08-23	$52.39	$52.39	$52.39	$52.39	$50.04	161
2021-08-20	$52.19	$52.25	$52.19	$52.25	$49.91	296
2021-08-19	$52.16	$52.16	$52.16	$52.16	$49.82	32
2021-08-18	$52.17	$52.17	$52.16	$52.16	$49.82	417
2021-08-17	$52.25	$52.29	$52.20	$52.26	$49.91	1,605
2021-08-16	$52.29	$52.31	$52.29	$52.31	$49.96	133
2021-08-13	$52.24	$52.30	$52.24	$52.30	$49.95	2,146
2021-08-12	$52.20	$52.20	$52.20	$52.20	$49.86	236
2021-08-11	$52.16	$52.16	$52.08	$52.16	$49.82	1,115
2021-08-10	$52.09	$52.13	$52.08	$52.08	$49.74	3,382
2021-08-09	$52.23	$52.25	$52.17	$52.17	$49.83	2,653
2021-08-06	$52.37	$52.38	$52.27	$52.27	$49.92	3,514
2021-08-05	$52.31	$52.35	$52.30	$52.34	$49.99	2,068
2021-08-04	$52.27	$52.28	$52.21	$52.26	$49.91	6,729
2021-08-03	$52.30	$52.30	$52.30	$52.30	$49.96	377
2021-08-02	$52.38	$52.38	$52.29	$52.29	$49.95	394
2021-07-30	$52.55	$52.56	$52.51	$52.53	$50.02	2,038
2021-07-29	$52.56	$52.60	$52.56	$52.57	$50.05	544
2021-07-28	$52.47	$52.50	$52.47	$52.50	$49.99	357
2021-07-27	$52.47	$52.48	$52.35	$52.45	$49.94	1,756
2021-07-26	$52.47	$52.48	$52.46	$52.46	$49.95	1,502
2021-07-23	$52.55	$52.55	$52.53	$52.53	$50.01	1,296
2021-07-22	$52.40	$52.42	$52.40	$52.42	$49.91	282
2021-07-21	$52.36	$52.38	$52.32	$52.37	$49.86	1,177
2021-07-20	$52.28	$52.29	$52.27	$52.27	$49.77	3,310
2021-07-19	$52.08	$52.08	$52.08	$52.08	$49.58	351
2021-07-16	$52.44	$52.44	$52.34	$52.34	$49.83	3,334
2021-07-15	$52.41	$52.43	$52.36	$52.40	$49.89	873
2021-07-14	$52.44	$52.45	$52.38	$52.40	$49.89	11,695
2021-07-13	$52.48	$52.48	$52.34	$52.34	$49.84	2,466
2021-07-12	$52.50	$52.52	$52.46	$52.47	$49.95	8,982
2021-07-09	$52.48	$52.49	$52.48	$52.48	$49.97	767
2021-07-08	$52.45	$52.45	$52.39	$52.39	$49.88	1,749
2021-07-07	$52.44	$52.51	$52.39	$52.50	$49.99	5,021
2021-07-06	$52.36	$52.44	$52.35	$52.43	$49.92	3,454
2021-07-02	$52.40	$52.41	$52.39	$52.39	$49.88	5,901
2021-07-01	$52.32	$52.34	$52.30	$52.30	$49.80	1,243
2021-06-30	$52.33	$52.37	$52.33	$52.37	$49.71	457
2021-06-29	$52.29	$52.36	$52.29	$52.35	$49.68	685
2021-06-28	$52.22	$52.30	$52.22	$52.30	$49.63	1,646
2021-06-25	$52.26	$52.28	$52.22	$52.28	$49.61	142,175
2021-06-24	$52.21	$52.22	$52.21	$52.22	$49.56	459
2021-06-23	$52.11	$52.15	$52.10	$52.10	$49.45	299
2021-06-22	$52.10	$52.12	$52.10	$52.10	$49.45	482
2021-06-21	$52.06	$52.08	$52.01	$52.04	$49.39	1,650
2021-06-18	$51.92	$51.97	$51.92	$51.95	$49.30	1,257
2021-06-17	$51.98	$52.00	$51.97	$51.99	$49.35	1,509
2021-06-16	$52.00	$52.00	$51.91	$51.91	$49.27	3,493
2021-06-15	$51.95	$52.01	$51.95	$52.00	$49.35	1,863
2021-06-14	$52.01	$52.01	$52.01	$52.01	$49.36	33
2021-06-11	$52.08	$52.08	$52.07	$52.07	$49.42	1,124
2021-06-10	$52.01	$52.02	$52.01	$52.02	$49.37	756
2021-06-09	$51.95	$51.99	$51.93	$51.93	$49.29	13,175
2021-06-08	$51.86	$51.91	$51.86	$51.88	$49.24	891
2021-06-07	$51.81	$51.84	$51.81	$51.84	$49.20	6,127
2021-06-04	$51.78	$51.80	$51.76	$51.78	$49.14	23,348
2021-06-03	$51.63	$51.70	$51.63	$51.69	$49.05	119,627
2021-06-02	$51.76	$51.76	$51.76	$51.76	$49.12	33
2021-06-01	$51.69	$51.70	$51.65	$51.67	$49.04	1,900
2021-05-28	$51.77	$51.78	$51.72	$51.72	$48.94	891
2021-05-27	$51.83	$51.83	$51.75	$51.75	$48.96	1,763
2021-05-26	$51.77	$51.77	$51.77	$51.77	$48.98	234
2021-05-25	$51.78	$51.78	$51.73	$51.73	$48.94	506
2021-05-24	$51.72	$51.73	$51.72	$51.73	$48.94	494
2021-05-21	$51.59	$51.59	$51.59	$51.59	$48.81	63
2021-05-20	$51.51	$51.59	$51.46	$51.55	$48.78	33,692
2021-05-19	$51.44	$51.52	$51.38	$51.40	$48.63	41,267
2021-05-18	$51.62	$51.64	$51.52	$51.53	$48.76	6,493
2021-05-17	$51.63	$51.66	$51.60	$51.62	$48.84	3,719
2021-05-14	$51.73	$51.73	$51.69	$51.69	$48.90	543
2021-05-13	$51.64	$51.65	$51.51	$51.53	$48.76	12,418
2021-05-12	$51.56	$51.59	$51.45	$51.45	$48.68	10,405
2021-05-11	$51.73	$51.73	$51.66	$51.68	$48.90	603
2021-05-10	$51.78	$51.78	$51.74	$51.74	$48.95	643
2021-05-07	$51.82	$51.82	$51.80	$51.80	$49.01	1,857
2021-05-06	$51.75	$51.76	$51.75	$51.76	$48.97	390
2021-05-05	$51.74	$51.80	$51.74	$51.77	$48.98	13,123
2021-05-04	$51.65	$51.69	$51.65	$51.69	$48.91	1,442
2021-05-03	$51.73	$51.73	$51.70	$51.70	$48.92	3,095
2021-04-30	$51.89	$51.89	$51.83	$51.83	$48.88	4,770
2021-04-29	$51.83	$51.87	$51.82	$51.82	$48.88	16,832
2021-04-28	$51.71	$51.82	$51.71	$51.82	$48.87	106,206
2021-04-27	$51.76	$51.81	$51.75	$51.76	$48.82	2,321
2021-04-26	$51.83	$51.87	$51.81	$51.81	$48.86	15,859
2021-04-23	$51.77	$51.85	$51.76	$51.82	$48.87	12,129
2021-04-22	$51.75	$51.77	$51.71	$51.71	$48.77	1,761
2021-04-21	$51.63	$51.74	$51.63	$51.74	$48.79	1,266
2021-04-20	$51.65	$51.66	$51.60	$51.64	$48.70	689
2021-04-19	$51.76	$51.77	$51.72	$51.72	$48.78	761
2021-04-16	$51.86	$51.90	$51.79	$51.79	$48.85	17,960
2021-04-15	$51.79	$51.86	$51.79	$51.85	$48.90	868
2021-04-14	$51.72	$51.72	$51.65	$51.65	$48.71	678
2021-04-13	$51.62	$51.67	$51.60	$51.67	$48.73	18,625
2021-04-12	$51.60	$51.62	$51.60	$51.62	$48.68	427
2021-04-09	$51.66	$51.68	$51.66	$51.68	$48.74	534
2021-04-08	$51.72	$51.75	$51.68	$51.68	$48.74	4,419
2021-04-07	$51.72	$51.72	$51.66	$51.66	$48.72	1,478
2021-04-06	$51.69	$51.69	$51.66	$51.67	$48.73	892
2021-04-05	$51.49	$51.55	$51.49	$51.54	$48.61	11,136
2021-04-01	$51.50	$51.53	$51.43	$51.51	$48.58	79,477
2021-03-31	$51.44	$51.57	$51.44	$51.55	$48.47	604
2021-03-30	$51.43	$51.45	$51.40	$51.40	$48.32	1,008
2021-03-29	$51.44	$51.50	$51.44	$51.50	$48.42	278
2021-03-26	$51.39	$51.45	$51.39	$51.45	$48.37	387
2021-03-25	$51.17	$51.32	$51.17	$51.31	$48.24	1,692
2021-03-24	$51.35	$51.35	$51.27	$51.27	$48.20	20,484
2021-03-23	$51.13	$51.25	$51.13	$51.14	$48.08	3,430
2021-03-22	$51.17	$51.17	$51.10	$51.10	$48.04	105
2021-03-19	$50.81	$50.95	$50.79	$50.95	$47.90	2,377
2021-03-18	$50.95	$50.95	$50.79	$50.79	$47.75	11,203
2021-03-17	$51.14	$51.14	$51.14	$51.14	$48.08	89
2021-03-16	$51.20	$51.22	$51.11	$51.11	$48.05	933
2021-03-15	$51.22	$51.29	$51.22	$51.29	$48.22	10,325
2021-03-12	$51.29	$51.29	$51.29	$51.29	$48.22	323
2021-03-11	$51.53	$51.53	$51.40	$51.43	$48.35	3,953
2021-03-10	$51.24	$51.30	$51.24	$51.30	$48.23	730
2021-03-09	$51.27	$51.42	$51.13	$51.13	$48.07	1,606
2021-03-08	$51.34	$51.43	$51.09	$51.09	$48.03	728
2021-03-05	$51.38	$51.49	$51.36	$51.48	$48.40	4,189
2021-03-04	$51.36	$51.36	$51.36	$51.36	$48.28	291,542
2021-03-03	$51.61	$51.61	$51.61	$51.61	$48.52	540
2021-03-02	$51.83	$51.83	$51.75	$51.75	$48.65	40,223
2021-03-01	$51.76	$51.79	$51.76	$51.79	$48.69	458
2021-02-26	$51.55	$51.66	$51.55	$51.60	$48.36	921
2021-02-25	$51.65	$51.65	$51.65	$51.65	$48.40	235
2021-02-24	$51.97	$52.09	$51.97	$52.09	$48.81	1,083
2021-02-23	$51.97	$52.11	$51.97	$52.11	$48.83	656
2021-02-22	$52.04	$52.10	$51.98	$51.98	$48.71	305,362
2021-02-19	$52.20	$52.20	$52.15	$52.15	$48.87	444
2021-02-18	$52.19	$52.19	$52.19	$52.19	$48.91	64
2021-02-17	$52.19	$52.21	$52.19	$52.21	$48.92	1,404
2021-02-16	$52.28	$52.28	$52.23	$52.23	$48.95	1,256
2021-02-12	$52.31	$52.38	$52.30	$52.38	$49.08	400,270
2021-02-11	$52.26	$52.26	$52.26	$52.26	$48.97	114
2021-02-10	$52.18	$52.21	$52.18	$52.21	$48.92	5,991
2021-02-09	$52.32	$52.32	$52.24	$52.24	$48.95	5,447
2021-02-08	$52.32	$52.34	$52.30	$52.34	$49.04	1,911
2021-02-05	$52.26	$52.31	$52.21	$52.21	$48.93	10,051
2021-02-04	$52.16	$52.17	$52.09	$52.10	$48.82	970
2021-02-03	$52.04	$52.11	$52.04	$52.06	$48.78	3,438
2021-02-02	$52.00	$52.04	$52.00	$52.04	$48.77	676
2021-02-01	$51.84	$51.84	$51.84	$51.84	$48.58	133
2021-01-29	$51.93	$51.93	$51.88	$51.88	$48.45	370
2021-01-28	$52.17	$52.17	$51.99	$51.99	$48.56	183
2021-01-27	$51.87	$51.87	$51.87	$51.87	$48.44	66
2021-01-26	$51.98	$52.03	$51.97	$52.03	$48.59	1,051
2021-01-25	$52.00	$52.07	$52.00	$52.05	$48.61	3,748
2021-01-22	$52.04	$52.04	$52.04	$52.04	$48.60	125
2021-01-21	$52.20	$52.20	$52.16	$52.16	$48.71	498
2021-01-20	$52.22	$52.22	$52.22	$52.22	$48.77	151
2021-01-19	$52.15	$52.15	$52.10	$52.10	$48.66	518
2021-01-15	$51.98	$51.98	$51.98	$51.98	$48.55	109
2021-01-14	$52.01	$52.01	$52.01	$52.01	$48.57	297
2021-01-13	$52.04	$52.04	$51.99	$52.03	$48.59	519
2021-01-12	$51.94	$51.94	$51.94	$51.94	$48.51	201
2021-01-11	$51.89	$51.96	$51.85	$51.85	$48.43	781
2021-01-08	$52.08	$52.13	$51.95	$52.13	$48.69	396
2021-01-07	$52.04	$52.11	$52.04	$52.09	$48.65	511
2021-01-06	$52.08	$52.09	$51.96	$51.96	$48.53	102,024
2021-01-05	$52.05	$52.05	$52.05	$52.05	$48.61	266
2021-01-04	$51.90	$52.02	$51.90	$52.02	$48.58	1,243
2020-12-31	$52.14	$52.14	$52.14	$52.14	$48.70	27
2020-12-30	$52.06	$52.08	$52.05	$52.08	$48.64	101,126
2020-12-29	$52.00	$52.00	$52.00	$52.00	$48.57	143
2020-12-28	$52.10	$52.10	$52.02	$52.02	$48.58	2,280
2020-12-24	$51.97	$51.97	$51.97	$51.97	$48.54	186
2020-12-23	$51.79	$51.83	$51.78	$51.83	$48.41	1,664
2020-12-22	$51.69	$51.69	$51.69	$51.69	$48.28	246
2020-12-21	$51.64	$51.70	$51.56	$51.61	$48.20	1,171
2020-12-18	$51.80	$51.82	$51.80	$51.82	$48.40	1,588
2020-12-17	$51.80	$51.80	$51.80	$51.80	$48.38	493
2020-12-16	$51.92	$51.92	$51.89	$51.90	$48.31	532
2020-12-15	$51.83	$51.95	$51.82	$51.95	$48.36	41,516
2020-12-14	$51.86	$51.86	$51.77	$51.77	$48.19	2,062
2020-12-11	$51.79	$51.79	$51.79	$51.79	$48.21	4
2020-12-10	$51.91	$51.91	$51.85	$51.86	$48.28	825
2020-12-09	$51.82	$51.82	$51.77	$51.77	$48.19	593
2020-12-08	$51.89	$51.89	$51.85	$51.87	$48.28	1,727
2020-12-07	$51.86	$51.87	$51.84	$51.86	$48.27	3,018
2020-12-04	$51.79	$51.89	$51.79	$51.86	$48.27	481
2020-12-03	$51.75	$51.78	$51.71	$51.71	$48.13	11,816
2020-12-02	$51.70	$51.70	$51.67	$51.68	$48.10	8,506
2020-12-01	$51.57	$51.58	$51.57	$51.58	$48.02	395
2020-11-30	$51.68	$51.68	$51.57	$51.62	$47.84	3,499
2020-11-27	$51.65	$51.65	$51.65	$51.65	$47.87	117
2020-11-25	$51.62	$51.69	$51.62	$51.62	$47.84	708
2020-11-24	$51.62	$51.62	$51.60	$51.60	$47.82	950
2020-11-23	$51.52	$51.52	$51.52	$51.52	$47.75	46
2020-11-20	$51.45	$51.51	$51.42	$51.42	$47.66	12,165
2020-11-19	$51.33	$51.52	$51.33	$51.52	$47.75	101,095
2020-11-18	$51.51	$51.51	$51.32	$51.32	$47.56	194
2020-11-17	$51.43	$51.43	$51.43	$51.43	$47.67	45
2020-11-16	$51.35	$51.35	$51.35	$51.35	$47.59	45
2020-11-13	$51.10	$51.10	$51.10	$51.10	$47.36	11
2020-11-12	$51.11	$51.13	$50.95	$50.95	$47.22	1,601
2020-11-11	$51.19	$51.19	$51.19	$51.19	$47.44	60
2020-11-10	$51.29	$51.29	$51.29	$51.29	$47.53	510
2020-11-09	$51.76	$51.77	$51.30	$51.30	$47.54	510
2020-11-06	$51.15	$51.15	$51.07	$51.07	$47.33	300,270
2020-11-05	$51.16	$51.16	$51.16	$51.16	$47.42	50
2020-11-04	$50.93	$50.93	$50.93	$50.93	$47.21	16
2020-11-03	$50.38	$50.50	$50.38	$50.50	$46.80	151
2020-11-02	$50.11	$50.12	$50.11	$50.12	$46.45	294
2020-10-30	$50.03	$50.03	$50.03	$50.03	$46.37	100
2020-10-29	$49.74	$49.89	$49.74	$49.89	$46.24	389,905
2020-10-28	$49.81	$49.81	$49.81	$49.81	$46.17	2
2020-10-27	$50.28	$50.28	$50.21	$50.21	$46.53	99,601
2020-10-26	$50.19	$50.26	$50.19	$50.22	$46.55	109,001
2020-10-23	$50.51	$50.51	$50.51	$50.51	$46.81	66
2020-10-22	$50.46	$50.46	$50.46	$50.46	$46.77	0
2020-10-21	$50.37	$50.37	$50.37	$50.37	$46.69	38
2020-10-20	$50.37	$50.37	$50.37	$50.37	$46.68	38
2020-10-19	$50.20	$50.20	$50.20	$50.20	$46.53	295
2020-10-16	$50.48	$50.49	$50.34	$50.34	$46.65	1,170
2020-10-15	$50.24	$50.43	$50.24	$50.43	$46.74	170
2020-10-14	$50.43	$50.43	$50.43	$50.43	$46.74	159
2020-10-13	$50.55	$50.55	$50.55	$50.55	$46.85	159
2020-10-12	$50.65	$50.81	$50.65	$50.73	$47.02	1,535
2020-10-09	$50.47	$50.47	$50.44	$50.44	$46.75	170
2020-10-08	$50.30	$50.39	$50.30	$50.39	$46.70	497,209

iShares BB Rated Corporate Bond ETF (HYBB) News Headlines

Recent iShares BB Rated Corporate Bond ETF (HYBB) News

Similar Companies to iShares BB Rated Corporate Bond ETF (HYBB) 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	--	--	--

iShares BB Rated Corporate Bond ETF (HYBB) Exchange: NYSE ARCA