iShares iBonds 2022 Term High Yield and Income ETF (IBHB) Exchange: BATS

Data as of April 26, 2024

$24.00 ($-0.06) -0.25%

iShares iBonds 2022 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2022 Term High Yield and Income ETF.
Daily Information Data
Date April 26, 2024
Open $24.07
Previous Close $24.00
High $24.07
Low $24.00
Adjusted Open $24.07
Previous Adjusted Close $24.00
Adjusted High $24.07
Adjusted Low $24.00

About iShares iBonds 2022 Term High Yield and Income ETF (IBHB)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2022 Term High Yield and Income Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2022, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, fixed-rate, high yield and BBB or equivalently rated (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2021 and before December 15, 2022. Securities eligible for inclusion in the Underlying Index are selected from a universe of corporate issuers (e.g., industrial, financial institutions, utilities) determined by Bloomberg. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services industry or sector. The components of the Underlying Index are likely to change over time.The bonds in the Underlying Index have $250 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond included in the Underlying Index must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). Subject to the methodology of the Underlying Index discussed below, the securities in the Underlying Index may carry a coupon that steps-up according to a predetermined schedule (i.e., the interest rate paid on such securities will increase over time). The Underlying Index will be subject to issuer limits of 3%, with any excess redistributed among the remaining constituents on a pro-rata basis.The Underlying Index consists of bonds chosen from two sub-indices, the Bloomberg Barclays U.S. High Yield Index (the “High Yield Index”) and the Bloomberg Barclays U.S. Corporate Index (the “Corporate Index”), both of which are stripped of securities maturing outside of the maturity range defined above. BBB-rated bonds from the Corporate Index will be introduced to the Underlying Index under the following conditions: (1) in the last 2.5 years but before the last 6 months of the Underlying Index’s term, the Underlying Index will add BBB-rated bonds as constituent high yield bonds are called, no longer qualify for inclusion (due to, among other factors, sector reclassifications of issuers, changes in the credit rating of bonds included in the Underlying Index or rebalances to maintain issuer limits), or decline in value compared to a reference point set at 2.5 years from the Underlying Index’s term or (2) if, prior to the last 2.5 years remaining in the Underlying Index’s term, the market value of the high yield bonds in the Underlying Index declines below $30 billion, the Underlying Index will add BBB-rated bonds to maintain a $30 billion minimum market value for the Underlying Index. In the final year of the Underlying Index’s term, any principal and interest paid by index constituents is treated as follows: (1) during the first six months of the final year, the Underlying Index reinvests proceeds pro-rata into the remaining bonds in the Underlying Index, and (2) during the last six months of the final year, proceeds are not reinvested and are presumed to be held in cash while earning no interest.The securities in the Underlying Index are updated on the last calendar day of each month until six months until maturity with the last rebalance date on June 30, 2022. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “high yield” to be selected from the High Yield Index and “BBB” to be selected from the Corporate Index. The bonds from the High Yield Index must have a rating equal to or below “Ba1”/”BB+”/”BB+” and above “CC”. The bonds from the Corporate Index must have a rating of “BBB” (or equivalent). The Index Provider will use the middle rating of Moody’s Investors Service, Inc. (“Moody’s”), Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) and Fitch Ratings, Inc. (“Fitch”); when a rating from only two agencies is available, the lower is used; when only one agency rates a bond, that rating is used. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2022, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares iBonds fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last six months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2022, the Underlying Index is expected to consist almost entirely of cash acquired in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular investment strategy that convert fund assets to conservative investments over time.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBonds 2022 Term High Yield and Income ETF (IBHB)

Date Open High Low Close Adj.Close Volume
2022-12-15 $24.07 $24.07 $24.00 $24.00 $24.00 6,994
2022-12-14 $24.09 $24.10 $24.00 $24.06 $24.06 16,893
2022-12-13 $24.11 $24.11 $24.00 $24.06 $24.06 18,938
2022-12-12 $24.05 $24.19 $24.02 $24.04 $24.04 81,706
2022-12-09 $24.08 $24.08 $24.00 $24.04 $24.04 8,405
2022-12-08 $24.08 $24.08 $24.01 $24.05 $24.05 7,190
2022-12-07 $24.08 $24.08 $24.02 $24.06 $24.06 7,579
2022-12-06 $24.06 $24.06 $24.01 $24.03 $24.03 2,463
2022-12-05 $24.04 $24.05 $23.94 $24.01 $24.01 34,367
2022-12-02 $24.06 $24.08 $24.02 $24.03 $24.03 11,745
2022-12-01 $24.06 $24.06 $24.00 $24.02 $24.02 22,997
2022-11-30 $24.06 $24.06 $24.03 $24.05 $23.98 8,072
2022-11-29 $24.05 $24.06 $24.04 $24.05 $23.99 7,153
2022-11-28 $24.02 $24.04 $24.02 $24.03 $23.97 7,692
2022-11-25 $24.08 $24.08 $24.05 $24.05 $23.99 8,271
2022-11-23 $24.08 $24.08 $24.03 $24.03 $24.03 9,034
2022-11-22 $24.08 $24.08 $24.03 $24.06 $24.06 10,097
2022-11-21 $24.00 $24.05 $24.00 $24.04 $24.04 21,718
2022-11-18 $24.06 $24.06 $24.04 $24.05 $24.05 10,874
2022-11-17 $24.07 $24.07 $24.04 $24.05 $24.05 5,064
2022-11-16 $24.05 $24.05 $24.04 $24.05 $24.05 3,726
2022-11-15 $24.04 $24.05 $24.03 $24.04 $24.04 4,647
2022-11-14 $24.04 $24.04 $24.02 $24.03 $24.03 14,098
2022-11-11 $24.04 $24.04 $24.02 $24.03 $24.03 3,367
2022-11-10 $24.04 $24.04 $24.01 $24.03 $24.03 3,069
2022-11-09 $24.03 $24.04 $24.01 $24.03 $24.03 17,987
2022-11-08 $23.98 $24.03 $23.98 $24.02 $24.02 9,615
2022-11-07 $24.05 $24.05 $24.00 $24.02 $24.02 7,359
2022-11-04 $24.00 $24.03 $24.00 $24.03 $24.03 5,734
2022-11-03 $24.00 $24.00 $23.99 $24.00 $24.00 8,441
2022-11-02 $24.02 $24.03 $23.99 $24.00 $24.00 9,132
2022-11-01 $24.05 $24.05 $24.01 $24.03 $24.03 7,629
2022-10-31 $24.07 $24.08 $24.06 $24.07 $24.02 8,071
2022-10-28 $24.06 $24.07 $24.02 $24.06 $24.01 11,953
2022-10-27 $24.06 $24.06 $24.03 $24.06 $24.01 9,664
2022-10-26 $24.05 $24.06 $24.05 $24.06 $24.01 11,934
2022-10-25 $24.03 $24.04 $24.03 $24.04 $23.99 3,856
2022-10-24 $24.05 $24.05 $24.02 $24.03 $23.98 17,944
2022-10-21 $24.06 $24.06 $24.02 $24.06 $24.01 8,302
2022-10-20 $24.06 $24.06 $24.02 $24.06 $24.01 4,914
2022-10-19 $24.06 $24.06 $24.02 $24.06 $24.01 13,727
2022-10-18 $24.04 $24.06 $24.00 $24.05 $24.00 15,197
2022-10-17 $24.10 $24.10 $24.02 $24.05 $24.00 13,891
2022-10-14 $24.05 $24.05 $24.02 $24.04 $23.99 9,597
2022-10-13 $24.04 $24.05 $24.00 $24.05 $24.00 29,826
2022-10-12 $24.05 $24.10 $24.00 $24.06 $24.00 5,885
2022-10-11 $24.12 $24.12 $24.00 $24.02 $23.97 9,506
2022-10-10 $24.07 $24.07 $24.00 $24.05 $24.00 7,811
2022-10-07 $24.00 $24.02 $23.99 $24.02 $24.02 17,415
2022-10-06 $24.00 $24.03 $24.00 $24.03 $24.03 8,228
2022-10-05 $24.05 $24.05 $24.00 $24.03 $24.03 10,350
2022-10-04 $24.09 $24.09 $24.00 $24.03 $24.03 7,036
2022-10-03 $24.02 $24.03 $24.00 $24.02 $24.02 20,679
2022-09-30 $24.00 $24.07 $24.00 $24.04 $24.04 14,276
2022-09-29 $24.11 $24.11 $24.01 $24.06 $24.06 31,049
2022-09-28 $24.16 $24.16 $24.02 $24.06 $24.06 66,582
2022-09-27 $24.07 $24.10 $24.04 $24.05 $24.05 33,440
2022-09-26 $24.07 $24.11 $24.04 $24.07 $24.07 24,567
2022-09-23 $24.08 $24.12 $24.04 $24.04 $24.04 13,250
2022-09-22 $24.11 $24.12 $24.04 $24.04 $24.04 11,296
2022-09-21 $24.15 $24.15 $24.02 $24.06 $24.06 4,400
2022-09-20 $24.08 $24.09 $24.00 $24.07 $24.07 13,731
2022-09-19 $24.01 $24.09 $24.01 $24.05 $24.05 7,790
2022-09-16 $24.00 $24.05 $24.00 $24.04 $24.04 23,709
2022-09-15 $24.04 $24.05 $24.02 $24.04 $24.04 11,782
2022-09-14 $24.05 $24.08 $24.02 $24.02 $24.02 9,049
2022-09-13 $24.03 $24.06 $24.01 $24.04 $24.04 104,502
2022-09-12 $24.01 $24.08 $24.01 $24.07 $24.07 8,794
2022-09-09 $24.07 $24.10 $24.01 $24.03 $24.03 5,694
2022-09-08 $24.07 $24.07 $23.99 $24.04 $24.04 9,571
2022-09-07 $24.00 $24.03 $24.00 $24.02 $24.02 12,409
2022-09-06 $24.06 $24.07 $24.02 $24.02 $24.02 9,560
2022-09-02 $24.01 $24.02 $24.00 $24.00 $24.00 2,519
2022-09-01 $24.05 $24.05 $23.98 $24.02 $24.02 15,594
2022-08-31 $24.05 $24.09 $24.03 $24.04 $24.04 19,246
2022-08-30 $24.01 $24.14 $24.01 $24.06 $24.06 16,516
2022-08-29 $24.08 $24.08 $24.01 $24.01 $24.01 18,486
2022-08-26 $24.06 $24.07 $24.02 $24.05 $24.05 19,419
2022-08-25 $24.04 $24.09 $24.04 $24.09 $24.09 12,098
2022-08-24 $24.01 $24.05 $24.01 $24.05 $24.05 9,162
2022-08-23 $24.01 $24.02 $24.00 $24.02 $24.02 12,364
2022-08-22 $24.03 $24.03 $24.00 $24.01 $24.01 27,794
2022-08-19 $24.02 $24.04 $24.02 $24.04 $24.04 1,810
2022-08-18 $24.06 $24.06 $24.01 $24.03 $24.03 16,390
2022-08-17 $24.04 $24.04 $24.01 $24.03 $24.03 223,492
2022-08-16 $24.05 $24.05 $24.02 $24.04 $24.04 10,912
2022-08-15 $24.05 $24.05 $24.02 $24.04 $24.04 9,560
2022-08-12 $24.04 $24.11 $24.02 $24.11 $24.11 45,845
2022-08-11 $24.04 $24.05 $24.01 $24.02 $24.02 12,453
2022-08-10 $24.06 $24.06 $24.02 $24.04 $24.04 124,521
2022-08-09 $24.03 $24.03 $23.99 $24.01 $24.01 18,531
2022-08-08 $24.13 $24.13 $23.98 $24.00 $24.00 37,651
2022-08-05 $24.01 $24.01 $23.99 $24.00 $24.00 14,360
2022-08-04 $24.03 $24.03 $24.00 $24.01 $24.01 51,026
2022-08-03 $24.07 $24.07 $23.98 $23.99 $23.99 12,501
2022-08-02 $24.06 $24.06 $23.98 $24.00 $24.00 68,393
2022-08-01 $24.14 $24.14 $23.99 $24.03 $24.03 6,951
2022-07-29 $24.05 $24.06 $24.03 $24.06 $24.02 27,384
2022-07-28 $24.03 $24.05 $24.02 $24.03 $23.99 26,239
2022-07-27 $24.03 $24.03 $24.00 $24.02 $23.98 33,540
2022-07-26 $24.03 $24.03 $23.99 $24.02 $23.98 21,951
2022-07-25 $24.03 $24.03 $24.02 $24.03 $23.99 25,920
2022-07-22 $24.00 $24.03 $24.00 $24.02 $23.98 19,564
2022-07-21 $23.98 $24.03 $23.98 $24.02 $23.98 22,614
2022-07-20 $24.05 $24.05 $24.02 $24.02 $23.98 16,858
2022-07-19 $24.05 $24.05 $23.99 $23.99 $23.95 25,689
2022-07-18 $24.00 $24.02 $23.98 $23.99 $23.95 18,164
2022-07-15 $24.01 $24.01 $23.98 $23.99 $23.95 29,022
2022-07-14 $23.95 $23.99 $23.95 $23.99 $23.95 18,642
2022-07-13 $24.00 $24.01 $23.93 $23.98 $23.94 15,341
2022-07-12 $23.99 $24.02 $23.97 $24.00 $23.96 6,946
2022-07-11 $24.02 $24.02 $23.99 $24.00 $23.96 19,480
2022-07-08 $24.03 $24.03 $23.99 $24.03 $23.99 14,762
2022-07-07 $24.06 $24.06 $23.97 $23.99 $23.95 17,409
2022-07-06 $23.99 $24.02 $23.97 $24.00 $23.96 53,439
2022-07-05 $23.95 $24.03 $23.95 $24.01 $23.97 5,784
2022-07-01 $24.01 $24.02 $23.97 $24.01 $23.97 16,998
2022-06-30 $24.03 $24.03 $23.98 $24.01 $23.94 8,628
2022-06-29 $24.03 $24.03 $23.94 $23.98 $23.91 8,331
2022-06-28 $24.07 $24.07 $23.99 $23.99 $23.92 6,566
2022-06-27 $24.05 $24.05 $24.00 $24.01 $23.94 13,303
2022-06-24 $24.01 $24.03 $23.99 $24.02 $23.95 23,848
2022-06-23 $24.10 $24.10 $23.96 $24.00 $23.93 26,466
2022-06-22 $23.96 $24.00 $23.94 $23.98 $23.91 13,397
2022-06-21 $24.00 $24.00 $23.95 $23.95 $23.88 13,390
2022-06-17 $24.00 $24.04 $23.99 $24.01 $23.94 143,389
2022-06-16 $24.00 $24.02 $23.98 $24.02 $23.95 32,005
2022-06-15 $23.97 $24.02 $23.95 $23.98 $23.91 15,141
2022-06-14 $23.95 $24.02 $23.95 $24.00 $23.93 17,603
2022-06-13 $23.96 $23.98 $23.88 $23.98 $23.91 37,083
2022-06-10 $23.95 $24.04 $23.95 $23.98 $23.91 5,846
2022-06-09 $23.95 $24.03 $23.95 $24.02 $23.95 5,259
2022-06-08 $24.08 $24.10 $23.96 $24.06 $23.99 8,980
2022-06-07 $24.04 $24.04 $24.00 $24.02 $23.95 4,725
2022-06-06 $24.03 $24.03 $23.98 $23.98 $23.91 6,088
2022-06-03 $24.00 $24.03 $24.00 $24.02 $23.95 13,391
2022-06-02 $24.02 $24.03 $24.01 $24.02 $23.95 11,105
2022-06-01 $24.02 $24.06 $24.02 $24.02 $23.95 5,695
2022-05-31 $24.07 $24.10 $24.01 $24.02 $23.92 22,185
2022-05-27 $24.05 $24.09 $23.90 $24.04 $23.94 86,011
2022-05-26 $24.14 $24.14 $24.03 $24.03 $23.93 55,049
2022-05-25 $24.07 $24.08 $24.02 $24.06 $23.96 253,103
2022-05-24 $23.99 $24.09 $23.99 $24.03 $23.93 36,224
2022-05-23 $24.04 $24.06 $24.03 $24.03 $23.93 1,452
2022-05-20 $24.06 $24.08 $23.99 $24.02 $23.92 10,037
2022-05-19 $24.03 $24.06 $23.99 $24.06 $23.96 23,833
2022-05-18 $24.00 $24.00 $23.90 $23.93 $23.83 6,734
2022-05-17 $24.01 $24.03 $23.96 $23.99 $23.89 16,716
2022-05-16 $24.06 $24.06 $23.97 $23.99 $23.89 9,165
2022-05-13 $23.98 $24.05 $23.97 $23.99 $23.89 186,001
2022-05-12 $23.88 $24.05 $23.88 $23.98 $23.88 19,440
2022-05-11 $24.05 $24.18 $23.97 $24.00 $23.91 14,904
2022-05-10 $24.06 $24.06 $24.02 $24.02 $23.92 6,356
2022-05-09 $24.01 $24.10 $23.97 $24.00 $23.91 14,313
2022-05-06 $24.02 $24.02 $23.99 $23.99 $23.90 5,697
2022-05-05 $24.00 $24.01 $23.96 $23.99 $23.89 96,361
2022-05-04 $24.04 $24.08 $24.00 $24.00 $23.90 17,110
2022-05-03 $24.08 $24.34 $23.97 $24.03 $23.93 57,258
2022-05-02 $24.00 $24.00 $23.95 $23.98 $23.88 60,795
2022-04-29 $24.04 $24.04 $24.00 $24.00 $23.88 6,590
2022-04-28 $24.02 $24.06 $24.00 $24.06 $23.94 84,404
2022-04-27 $24.03 $24.05 $24.00 $24.00 $23.88 3,903
2022-04-26 $24.06 $24.08 $24.03 $24.04 $23.92 21,741
2022-04-25 $24.02 $24.08 $24.02 $24.03 $23.91 9,141
2022-04-22 $24.02 $24.02 $24.00 $24.01 $23.89 106,456
2022-04-21 $23.99 $24.03 $23.99 $24.01 $23.89 13,812
2022-04-20 $24.03 $24.06 $24.02 $24.05 $23.93 9,399
2022-04-19 $24.01 $24.03 $24.00 $24.01 $23.89 11,134
2022-04-18 $23.91 $24.03 $23.91 $24.00 $23.88 13,999
2022-04-14 $24.03 $24.04 $24.01 $24.03 $23.91 23,325
2022-04-13 $24.01 $24.09 $24.01 $24.06 $23.94 73,954
2022-04-12 $24.03 $24.09 $24.02 $24.05 $23.93 11,268
2022-04-11 $24.03 $24.04 $23.96 $23.99 $23.87 4,454
2022-04-08 $24.01 $24.01 $23.99 $23.99 $23.87 4,325
2022-04-07 $23.98 $24.01 $23.98 $24.01 $23.89 2,938
2022-04-06 $24.02 $24.03 $24.00 $24.02 $23.90 6,563
2022-04-05 $24.04 $24.06 $24.03 $24.03 $23.91 7,434
2022-04-04 $24.04 $24.10 $24.04 $24.10 $23.97 268,616
2022-04-01 $24.03 $24.09 $24.00 $24.09 $23.97 12,164
2022-03-31 $24.09 $24.10 $24.09 $24.09 $23.94 12,494
2022-03-30 $24.09 $24.13 $23.95 $24.05 $23.90 7,532
2022-03-29 $24.09 $24.09 $24.02 $24.07 $23.92 5,072
2022-03-28 $23.93 $24.08 $23.93 $24.04 $23.89 1,368
2022-03-25 $24.01 $24.04 $24.01 $24.01 $23.86 83,878
2022-03-24 $24.09 $24.10 $23.97 $24.03 $23.88 4,580
2022-03-23 $24.13 $24.13 $23.98 $24.06 $23.91 31,403
2022-03-22 $24.04 $24.04 $24.00 $24.04 $23.89 2,141
2022-03-21 $23.98 $24.04 $23.90 $23.95 $23.80 12,435
2022-03-18 $24.03 $24.03 $23.94 $24.03 $23.89 3,331
2022-03-17 $24.02 $24.13 $24.02 $24.02 $23.87 26,835
2022-03-16 $24.00 $24.10 $23.91 $24.00 $23.85 17,745
2022-03-15 $24.00 $24.00 $23.89 $24.00 $23.85 6,140
2022-03-14 $23.95 $23.97 $23.81 $23.95 $23.81 33,214
2022-03-11 $23.97 $23.97 $23.93 $23.95 $23.80 19,445
2022-03-10 $24.02 $24.02 $23.93 $23.95 $23.80 7,600
2022-03-09 $24.00 $24.00 $23.93 $23.97 $23.82 2,657
2022-03-08 $24.00 $24.04 $23.93 $24.04 $23.89 4,701
2022-03-07 $24.01 $24.01 $23.95 $23.98 $23.83 2,030
2022-03-04 $24.03 $24.03 $23.92 $23.99 $23.84 4,749
2022-03-03 $24.07 $24.07 $23.94 $23.94 $23.79 6,664
2022-03-02 $23.99 $24.02 $23.99 $24.00 $23.85 2,049
2022-03-01 $23.97 $24.00 $23.95 $24.00 $23.85 6,508
2022-02-28 $24.08 $24.11 $24.00 $24.00 $23.82 32,874
2022-02-25 $24.05 $24.09 $24.03 $24.05 $23.87 20,289
2022-02-24 $23.92 $24.07 $23.92 $24.06 $23.88 5,362
2022-02-23 $24.04 $24.04 $23.98 $24.01 $23.83 4,364
2022-02-22 $24.01 $24.03 $23.98 $24.01 $23.82 2,691
2022-02-18 $23.96 $24.03 $23.96 $24.03 $23.85 6,316
2022-02-17 $24.02 $24.06 $23.95 $23.99 $23.81 14,119
2022-02-16 $24.01 $24.05 $23.97 $24.05 $23.86 25,064
2022-02-15 $24.03 $24.06 $23.99 $24.01 $23.83 9,807
2022-02-14 $24.04 $24.04 $23.99 $24.01 $23.82 7,909
2022-02-11 $23.99 $24.00 $23.96 $24.00 $23.82 5,213
2022-02-10 $24.04 $24.05 $23.93 $23.96 $23.78 16,533
2022-02-09 $24.04 $24.08 $24.03 $24.06 $23.87 6,354
2022-02-08 $24.03 $24.06 $24.00 $24.03 $23.85 11,276
2022-02-07 $24.07 $24.08 $24.01 $24.05 $23.87 11,387
2022-02-04 $23.99 $24.06 $23.93 $24.04 $23.86 10,496
2022-02-03 $24.14 $24.14 $24.03 $24.05 $23.87 35,169
2022-02-02 $24.13 $24.13 $24.04 $24.07 $23.89 7,941
2022-02-01 $24.03 $24.08 $24.03 $24.08 $23.90 6,199
2022-01-31 $24.11 $24.11 $24.06 $24.10 $23.88 6,794
2022-01-28 $24.15 $24.15 $24.08 $24.10 $23.89 16,819
2022-01-27 $24.11 $24.11 $23.97 $24.03 $23.82 14,217
2022-01-26 $24.15 $24.15 $24.02 $24.07 $23.86 16,397
2022-01-25 $24.10 $24.12 $24.07 $24.10 $23.89 24,350
2022-01-24 $24.06 $24.13 $24.00 $24.13 $23.91 11,805
2022-01-21 $24.12 $24.12 $24.06 $24.10 $23.89 3,771
2022-01-20 $24.15 $24.15 $24.07 $24.07 $23.86 4,864
2022-01-19 $24.17 $24.17 $24.08 $24.11 $23.90 13,593
2022-01-18 $24.05 $24.13 $24.05 $24.11 $23.89 3,104
2022-01-14 $24.11 $24.14 $24.08 $24.10 $23.88 6,429
2022-01-13 $24.18 $24.18 $24.10 $24.12 $23.90 12,921
2022-01-12 $24.13 $24.17 $24.12 $24.12 $23.91 11,257
2022-01-11 $24.11 $24.13 $24.10 $24.11 $23.90 28,459
2022-01-10 $24.10 $24.13 $24.05 $24.11 $23.90 5,590
2022-01-07 $24.12 $24.13 $24.05 $24.08 $23.87 5,737
2022-01-06 $24.10 $24.10 $24.08 $24.09 $23.87 1,071
2022-01-05 $24.14 $24.14 $24.06 $24.06 $23.85 8,010
2022-01-04 $24.10 $24.13 $24.08 $24.12 $23.90 7,740
2022-01-03 $24.09 $24.13 $24.09 $24.13 $23.92 1,443
2021-12-31 $24.13 $24.14 $24.11 $24.11 $23.90 1,169
2021-12-30 $24.14 $24.14 $24.10 $24.11 $23.90 7,854
2021-12-29 $24.16 $24.16 $24.08 $24.14 $23.93 17,175
2021-12-28 $24.18 $24.18 $24.10 $24.12 $23.91 54,394
2021-12-27 $24.17 $24.17 $24.14 $24.14 $23.93 30,268
2021-12-23 $24.15 $24.16 $24.12 $24.14 $23.93 9,722
2021-12-22 $24.15 $24.15 $24.11 $24.12 $23.91 6,331
2021-12-21 $24.08 $24.15 $24.08 $24.15 $23.94 13,899
2021-12-20 $24.05 $24.08 $24.04 $24.07 $23.86 11,793
2021-12-17 $24.04 $24.10 $24.04 $24.09 $23.87 6,751
2021-12-16 $24.09 $24.14 $24.09 $24.11 $23.90 6,895
2021-12-15 $24.12 $24.16 $24.11 $24.15 $23.90 15,090
2021-12-14 $24.12 $24.15 $24.12 $24.13 $23.88 666
2021-12-13 $24.09 $24.14 $24.06 $24.13 $23.88 20,881
2021-12-10 $24.16 $24.16 $24.11 $24.16 $23.91 4,024
2021-12-09 $24.13 $24.15 $24.11 $24.11 $23.87 1,266
2021-12-08 $24.11 $24.18 $24.11 $24.13 $23.88 16,008
2021-12-07 $24.18 $24.18 $24.10 $24.10 $23.86 16,454
2021-12-06 $24.17 $24.20 $24.14 $24.17 $23.92 30,964
2021-12-03 $24.10 $24.12 $24.07 $24.10 $23.85 1,331
2021-12-02 $24.08 $24.16 $24.08 $24.16 $23.91 4,140
2021-12-01 $24.15 $24.16 $24.04 $24.04 $23.79 6,722
2021-11-30 $24.20 $24.21 $24.13 $24.15 $23.87 22,818
2021-11-29 $24.20 $24.20 $24.14 $24.17 $23.89 2,881
2021-11-26 $24.12 $24.15 $24.11 $24.14 $23.86 4,572
2021-11-24 $24.11 $24.20 $24.11 $24.17 $23.88 6,734
2021-11-23 $24.17 $24.18 $24.15 $24.15 $23.87 937
2021-11-22 $24.24 $24.24 $24.16 $24.16 $23.87 5,107
2021-11-19 $24.18 $24.21 $24.12 $24.16 $23.87 9,156
2021-11-18 $24.16 $24.16 $24.13 $24.15 $23.87 8,860
2021-11-17 $24.20 $24.22 $24.19 $24.20 $23.92 9,099
2021-11-16 $24.16 $24.22 $24.16 $24.22 $23.94 16,106
2021-11-15 $24.14 $24.18 $24.14 $24.17 $23.88 7,634
2021-11-12 $24.18 $24.18 $24.17 $24.17 $23.88 7,665
2021-11-11 $24.15 $24.18 $24.15 $24.15 $23.87 3,100
2021-11-10 $24.15 $24.21 $24.13 $24.16 $23.88 5,327
2021-11-09 $24.16 $24.24 $24.16 $24.17 $23.89 14,597
2021-11-08 $24.21 $24.23 $24.17 $24.20 $23.91 18,408
2021-11-05 $24.31 $24.31 $24.17 $24.17 $23.89 29,441
2021-11-04 $24.21 $24.26 $24.18 $24.20 $23.92 6,934
2021-11-03 $24.18 $24.18 $24.15 $24.18 $23.89 1,776
2021-11-02 $24.16 $24.20 $24.13 $24.17 $23.89 9,025
2021-11-01 $24.16 $24.16 $24.16 $24.16 $23.88 167
2021-10-29 $24.25 $24.25 $24.20 $24.23 $23.90 17,308
2021-10-28 $24.24 $24.25 $24.22 $24.22 $23.90 9,410
2021-10-27 $24.17 $24.25 $24.17 $24.21 $23.88 14,830
2021-10-26 $24.24 $24.25 $24.20 $24.23 $23.91 8,772
2021-10-25 $24.16 $24.25 $24.16 $24.23 $23.90 11,473
2021-10-22 $24.25 $24.26 $24.22 $24.24 $23.92 12,522
2021-10-21 $24.24 $24.27 $24.22 $24.22 $23.89 1,248
2021-10-20 $24.26 $24.30 $24.22 $24.26 $23.94 14,015
2021-10-19 $24.26 $24.27 $24.21 $24.23 $23.91 9,903
2021-10-18 $24.26 $24.26 $24.22 $24.22 $23.90 1,694
2021-10-15 $24.29 $24.30 $24.21 $24.25 $23.92 6,873
2021-10-14 $24.29 $24.29 $24.20 $24.20 $23.88 9,467
2021-10-13 $24.21 $24.22 $24.15 $24.17 $23.85 40,901
2021-10-12 $24.19 $24.22 $24.14 $24.22 $23.90 11,056
2021-10-11 $24.16 $24.18 $24.14 $24.18 $23.86 18,728
2021-10-08 $24.18 $24.20 $24.15 $24.17 $23.84 14,738
2021-10-07 $24.22 $24.22 $24.17 $24.17 $23.85 5,530
2021-10-06 $24.19 $24.20 $24.17 $24.17 $23.85 8,306
2021-10-05 $24.17 $24.19 $24.14 $24.15 $23.83 23,056
2021-10-04 $24.20 $24.20 $24.15 $24.15 $23.82 5,462
2021-10-01 $24.20 $24.20 $24.17 $24.20 $23.87 7,133
2021-09-30 $24.25 $24.25 $24.19 $24.20 $23.85 10,867
2021-09-29 $24.20 $24.25 $24.20 $24.23 $23.87 5,759
2021-09-28 $24.23 $24.25 $24.20 $24.22 $23.86 46,996
2021-09-27 $24.20 $24.26 $24.20 $24.24 $23.88 12,777
2021-09-24 $24.24 $24.25 $24.22 $24.23 $23.87 3,932
2021-09-23 $24.25 $24.26 $24.22 $24.22 $23.86 23,233
2021-09-22 $24.26 $24.27 $24.23 $24.23 $23.87 3,874
2021-09-21 $24.26 $24.26 $24.21 $24.23 $23.87 12,587
2021-09-20 $24.25 $24.25 $24.20 $24.24 $23.88 8,042
2021-09-17 $24.24 $24.26 $24.23 $24.25 $23.89 1,130
2021-09-16 $24.27 $24.27 $24.25 $24.26 $23.90 4,827
2021-09-15 $24.26 $24.27 $24.23 $24.26 $23.90 2,177
2021-09-14 $24.27 $24.28 $24.25 $24.25 $23.89 7,259
2021-09-13 $24.24 $24.26 $24.23 $24.26 $23.90 10,568
2021-09-10 $24.24 $24.26 $24.22 $24.23 $23.87 9,452
2021-09-09 $24.27 $24.28 $24.24 $24.24 $23.88 7,349
2021-09-08 $24.27 $24.28 $24.22 $24.26 $23.90 12,676
2021-09-07 $24.27 $24.28 $24.24 $24.24 $23.88 12,058
2021-09-03 $24.28 $24.28 $24.25 $24.27 $23.90 18,442
2021-09-02 $24.25 $24.27 $24.21 $24.21 $23.85 28,924
2021-09-01 $24.30 $24.30 $24.22 $24.23 $23.87 9,898
2021-08-31 $24.28 $24.29 $24.25 $24.27 $23.87 16,641
2021-08-30 $24.29 $24.31 $24.25 $24.26 $23.86 13,579
2021-08-27 $24.28 $24.28 $24.24 $24.26 $23.86 8,189
2021-08-26 $24.23 $24.29 $24.23 $24.27 $23.87 13,064
2021-08-25 $24.30 $24.30 $24.24 $24.26 $23.86 18,137
2021-08-24 $24.29 $24.29 $24.22 $24.24 $23.83 20,303
2021-08-23 $24.17 $24.24 $24.17 $24.23 $23.83 10,108
2021-08-20 $24.20 $24.24 $24.17 $24.17 $23.77 23,111
2021-08-19 $24.22 $24.22 $24.18 $24.18 $23.78 7,742
2021-08-18 $24.15 $24.21 $24.15 $24.18 $23.79 21,356
2021-08-17 $24.21 $24.23 $24.18 $24.21 $23.81 34,405
2021-08-16 $24.23 $24.25 $24.22 $24.22 $23.82 6,474
2021-08-13 $24.24 $24.26 $24.22 $24.22 $23.82 17,781
2021-08-12 $24.20 $24.23 $24.20 $24.21 $23.81 9,089
2021-08-11 $24.19 $24.22 $24.19 $24.22 $23.82 3,748
2021-08-10 $24.19 $24.22 $24.17 $24.19 $23.79 18,308
2021-08-09 $24.25 $24.25 $24.18 $24.18 $23.78 8,558
2021-08-06 $24.24 $24.24 $24.18 $24.20 $23.80 16,257
2021-08-05 $24.25 $24.25 $24.19 $24.22 $23.82 13,634
2021-08-04 $24.21 $24.21 $24.17 $24.19 $23.79 11,626
2021-08-03 $24.20 $24.22 $24.19 $24.20 $23.80 9,096
2021-08-02 $24.20 $24.24 $24.18 $24.19 $23.79 30,834
2021-07-30 $24.28 $24.29 $24.25 $24.26 $23.81 8,887
2021-07-29 $24.28 $24.29 $24.26 $24.27 $23.83 18,950
2021-07-28 $24.34 $24.37 $24.26 $24.28 $23.83 112,980
2021-07-27 $24.25 $24.26 $24.19 $24.23 $23.79 9,583
2021-07-26 $24.28 $24.28 $24.22 $24.25 $23.81 109,279
2021-07-23 $24.30 $25.81 $24.18 $24.27 $23.83 62,942
2021-07-22 $24.23 $24.25 $24.19 $24.22 $23.77 34,326
2021-07-21 $24.24 $24.25 $24.20 $24.22 $23.78 10,681
2021-07-20 $24.20 $24.26 $24.19 $24.25 $23.81 22,485
2021-07-19 $24.24 $24.24 $24.17 $24.21 $23.77 20,197
2021-07-16 $24.27 $24.28 $24.24 $24.24 $23.80 4,156
2021-07-15 $24.25 $24.26 $24.24 $24.24 $23.80 7,059
2021-07-14 $24.25 $24.28 $24.23 $24.25 $23.81 28,822
2021-07-13 $24.26 $24.26 $24.23 $24.23 $23.79 4,460
2021-07-12 $24.26 $24.29 $24.26 $24.27 $23.83 20,854
2021-07-09 $24.25 $24.29 $24.25 $24.26 $23.81 35,222
2021-07-08 $24.21 $24.26 $24.21 $24.24 $23.80 6,021
2021-07-07 $24.25 $24.28 $24.25 $24.27 $23.83 21,871
2021-07-06 $24.30 $24.30 $24.25 $24.27 $23.83 11,714
2021-07-02 $24.27 $24.28 $24.23 $24.26 $23.82 14,791
2021-07-01 $24.23 $24.30 $24.23 $24.26 $23.82 34,558
2021-06-30 $24.34 $24.34 $24.29 $24.29 $23.80 5,402
2021-06-29 $24.28 $24.29 $24.28 $24.29 $23.79 2,979
2021-06-28 $24.30 $24.30 $24.15 $24.28 $23.79 5,778
2021-06-25 $24.28 $24.30 $24.28 $24.30 $23.80 4,261
2021-06-24 $24.26 $24.29 $24.25 $24.28 $23.79 5,396
2021-06-23 $24.27 $24.30 $24.26 $24.28 $23.79 8,045
2021-06-22 $24.29 $24.29 $24.27 $24.28 $23.78 2,283
2021-06-21 $24.28 $24.29 $24.26 $24.27 $23.78 7,677
2021-06-18 $24.29 $24.29 $24.23 $24.25 $23.75 5,408
2021-06-17 $24.20 $24.28 $24.20 $24.24 $23.75 8,311
2021-06-16 $24.22 $24.25 $24.20 $24.24 $23.75 3,097
2021-06-15 $24.24 $24.27 $24.22 $24.26 $23.77 18,229
2021-06-14 $24.27 $24.28 $24.25 $24.27 $23.77 14,449
2021-06-11 $24.32 $24.32 $24.27 $24.28 $23.78 18,098
2021-06-10 $24.27 $24.39 $24.23 $24.39 $23.89 9,659
2021-06-09 $24.29 $24.29 $24.23 $24.25 $23.75 15,325
2021-06-08 $24.27 $24.44 $24.24 $24.44 $23.94 10,863
2021-06-07 $24.29 $24.30 $24.23 $24.26 $23.77 12,215
2021-06-04 $24.21 $24.28 $24.21 $24.25 $23.76 12,107
2021-06-03 $24.24 $24.36 $24.22 $24.22 $23.73 2,791
2021-06-02 $24.28 $24.30 $24.25 $24.26 $23.77 13,748
2021-06-01 $24.29 $24.29 $24.20 $24.25 $23.76 32,842
2021-05-28 $24.25 $24.32 $24.25 $24.27 $23.73 10,401
2021-05-27 $24.31 $24.32 $24.28 $24.29 $23.74 8,892
2021-05-26 $24.29 $24.30 $24.28 $24.28 $23.73 3,518
2021-05-25 $24.31 $24.32 $24.28 $24.28 $23.74 1,444
2021-05-24 $24.28 $24.32 $24.28 $24.29 $23.74 6,520
2021-05-21 $24.24 $24.26 $24.24 $24.25 $23.70 613
2021-05-20 $24.25 $24.25 $24.24 $24.24 $23.70 1,531
2021-05-19 $24.22 $24.25 $24.19 $24.19 $23.65 7,250
2021-05-18 $24.23 $24.27 $24.22 $24.22 $23.68 3,637
2021-05-17 $24.22 $24.30 $24.22 $24.30 $23.76 12,922
2021-05-14 $24.22 $24.27 $24.22 $24.23 $23.69 10,246
2021-05-13 $24.22 $24.22 $24.16 $24.18 $23.64 4,674
2021-05-12 $24.23 $24.23 $24.17 $24.18 $23.63 13,653
2021-05-11 $24.22 $24.26 $24.21 $24.23 $23.69 18,065
2021-05-10 $24.25 $24.27 $24.21 $24.23 $23.69 12,868
2021-05-07 $24.32 $24.32 $24.25 $24.25 $23.71 3,277
2021-05-06 $24.18 $24.23 $24.18 $24.23 $23.68 10,238
2021-05-05 $24.25 $24.27 $24.20 $24.24 $23.69 30,178
2021-05-04 $24.20 $24.25 $24.19 $24.22 $23.68 71,631
2021-05-03 $24.23 $24.26 $24.21 $24.21 $23.67 12,263
2021-04-30 $24.20 $24.31 $24.20 $24.30 $23.70 4,496
2021-04-29 $24.36 $24.36 $24.24 $24.28 $23.68 5,319
2021-04-28 $24.24 $24.29 $24.23 $24.27 $23.67 6,460
2021-04-27 $24.26 $24.28 $24.25 $24.27 $23.67 4,837
2021-04-26 $24.33 $24.33 $24.26 $24.27 $23.67 20,873
2021-04-23 $24.24 $24.30 $24.24 $24.28 $23.68 4,524
2021-04-22 $24.30 $24.31 $24.27 $24.27 $23.66 27,312
2021-04-21 $24.27 $24.27 $24.25 $24.26 $23.66 2,794
2021-04-20 $24.27 $24.28 $24.25 $24.25 $23.64 16,499
2021-04-19 $24.27 $24.27 $24.23 $24.24 $23.64 8,712
2021-04-16 $24.36 $24.36 $24.25 $24.25 $23.65 7,939
2021-04-15 $24.30 $24.30 $24.27 $24.28 $23.68 7,324
2021-04-14 $24.27 $24.29 $24.27 $24.27 $23.67 22,091
2021-04-13 $24.30 $24.30 $24.24 $24.28 $23.68 14,629
2021-04-12 $24.26 $24.26 $24.25 $24.25 $23.65 996
2021-04-09 $24.25 $24.31 $24.25 $24.26 $23.65 47,079
2021-04-08 $24.29 $24.29 $24.24 $24.24 $23.64 7,081
2021-04-07 $24.28 $24.28 $24.22 $24.25 $23.65 10,092
2021-04-06 $24.28 $24.29 $24.24 $24.27 $23.67 14,854
2021-04-05 $24.41 $24.41 $24.22 $24.24 $23.64 18,287
2021-04-01 $24.25 $24.25 $24.21 $24.25 $23.65 10,160
2021-03-31 $24.31 $24.31 $24.27 $24.29 $23.62 11,535
2021-03-30 $24.30 $24.30 $24.20 $24.25 $23.58 29,769
2021-03-29 $24.30 $24.30 $24.24 $24.28 $23.61 19,487
2021-03-26 $24.30 $24.30 $24.22 $24.27 $23.60 13,345
2021-03-25 $24.21 $24.25 $24.19 $24.23 $23.56 6,492
2021-03-24 $24.26 $24.27 $24.22 $24.22 $23.56 11,742
2021-03-23 $24.24 $24.24 $24.22 $24.22 $23.56 2,646
2021-03-22 $24.00 $24.25 $24.00 $24.23 $23.56 6,733
2021-03-19 $24.12 $24.22 $24.12 $24.20 $23.53 3,895
2021-03-18 $24.17 $24.18 $24.12 $24.12 $23.46 15,035
2021-03-17 $24.18 $24.26 $24.16 $24.20 $23.54 25,667
2021-03-16 $24.15 $24.20 $24.12 $24.15 $23.49 45,391
2021-03-15 $24.26 $24.26 $24.17 $24.19 $23.53 10,792
2021-03-12 $24.20 $24.21 $24.17 $24.21 $23.55 9,472
2021-03-11 $24.21 $24.24 $24.20 $24.21 $23.55 57,234
2021-03-10 $24.18 $24.21 $24.17 $24.18 $23.52 9,032
2021-03-09 $24.14 $24.16 $24.12 $24.12 $23.46 3,548
2021-03-08 $24.23 $24.23 $24.08 $24.09 $23.43 30,213
2021-03-05 $24.24 $24.24 $24.11 $24.20 $23.54 19,981
2021-03-04 $24.22 $24.23 $24.07 $24.13 $23.47 25,396
2021-03-03 $24.20 $24.28 $24.17 $24.28 $23.61 24,258
2021-03-02 $24.20 $24.23 $24.16 $24.20 $23.54 27,724
2021-03-01 $24.21 $24.23 $24.17 $24.19 $23.53 10,197
2021-02-26 $24.19 $24.23 $24.15 $24.17 $23.43 7,878
2021-02-25 $24.25 $24.31 $24.17 $24.17 $23.43 19,573
2021-02-24 $24.26 $24.30 $24.25 $24.30 $23.56 5,767
2021-02-23 $24.22 $24.29 $24.20 $24.29 $23.55 12,673
2021-02-22 $24.27 $24.28 $24.22 $24.25 $23.51 9,896
2021-02-19 $24.26 $24.30 $24.25 $24.26 $23.52 35,503
2021-02-18 $24.24 $24.27 $24.21 $24.25 $23.51 5,091
2021-02-17 $24.24 $24.50 $24.22 $24.50 $23.75 12,630
2021-02-16 $24.32 $24.32 $24.26 $24.26 $23.52 6,492
2021-02-12 $24.23 $24.28 $24.23 $24.28 $23.54 19,157
2021-02-11 $24.27 $24.37 $24.23 $24.37 $23.63 17,258
2021-02-10 $24.25 $24.27 $24.23 $24.24 $23.51 5,232
2021-02-09 $24.28 $24.29 $24.25 $24.27 $23.53 16,596
2021-02-08 $24.32 $24.32 $24.25 $24.27 $23.53 10,916
2021-02-05 $24.46 $24.46 $24.26 $24.28 $23.54 13,126
2021-02-04 $24.22 $24.27 $24.22 $24.24 $23.50 18,742
2021-02-03 $24.30 $24.30 $24.23 $24.25 $23.51 4,859
2021-02-02 $24.24 $24.26 $24.23 $24.24 $23.50 35,414
2021-02-01 $24.21 $24.21 $24.10 $24.19 $23.45 50,038
2021-01-29 $24.27 $24.31 $24.20 $24.20 $23.38 16,542
2021-01-28 $24.30 $24.34 $24.26 $24.28 $23.45 7,017
2021-01-27 $24.27 $24.29 $24.17 $24.24 $23.42 22,446
2021-01-26 $24.29 $24.29 $24.27 $24.27 $23.44 11,594
2021-01-25 $24.28 $24.28 $24.24 $24.27 $23.44 14,289
2021-01-22 $24.31 $24.31 $24.27 $24.29 $23.46 10,805
2021-01-21 $24.40 $24.47 $24.25 $24.30 $23.47 40,736
2021-01-20 $24.31 $24.33 $24.26 $24.27 $23.44 16,920
2021-01-19 $24.29 $24.29 $24.23 $24.27 $23.44 27,816
2021-01-15 $24.24 $24.30 $24.23 $24.30 $23.47 17,403
2021-01-14 $24.28 $24.31 $24.23 $24.25 $23.43 143,372
2021-01-13 $24.24 $24.32 $24.24 $24.29 $23.46 93,713
2021-01-12 $24.22 $24.24 $24.20 $24.24 $23.41 6,465
2021-01-11 $24.25 $24.25 $24.20 $24.20 $23.37 1,527
2021-01-08 $24.24 $24.27 $24.23 $24.27 $23.44 3,901
2021-01-07 $24.23 $24.28 $24.23 $24.24 $23.42 11,609
2021-01-06 $24.29 $24.29 $24.19 $24.19 $23.37 11,101
2021-01-05 $24.24 $24.26 $24.21 $24.22 $23.40 3,019
2021-01-04 $24.26 $24.26 $24.20 $24.23 $23.40 3,319
2020-12-31 $24.29 $24.29 $24.23 $24.27 $23.44 6,229
2020-12-30 $24.19 $24.30 $24.19 $24.25 $23.42 10,383
2020-12-29 $24.31 $24.31 $24.23 $24.23 $23.40 1,208
2020-12-28 $24.28 $24.28 $24.24 $24.25 $23.42 7,322
2020-12-24 $24.24 $24.26 $24.24 $24.26 $23.43 1,130
2020-12-23 $24.21 $24.24 $24.19 $24.22 $23.40 7,167
2020-12-22 $24.16 $24.17 $24.15 $24.17 $23.35 246,067
2020-12-21 $24.15 $24.15 $24.10 $24.14 $23.31 16,228
2020-12-18 $24.16 $24.17 $24.14 $24.17 $23.34 3,546
2020-12-17 $24.25 $24.25 $24.15 $24.17 $23.34 8,548
2020-12-16 $24.50 $24.50 $24.14 $24.23 $23.30 19,169
2020-12-15 $24.22 $24.27 $24.21 $24.26 $23.33 13,499
2020-12-14 $24.22 $24.22 $24.14 $24.18 $23.25 41,626
2020-12-11 $24.23 $24.24 $24.18 $24.20 $23.27 3,020
2020-12-10 $24.22 $24.22 $24.22 $24.22 $23.29 315
2020-12-09 $24.20 $24.21 $24.18 $24.19 $23.26 2,597
2020-12-08 $24.21 $24.23 $24.21 $24.23 $23.30 4,708
2020-12-07 $24.28 $24.28 $24.20 $24.23 $23.30 5,088
2020-12-04 $24.30 $24.30 $24.20 $24.23 $23.30 12,397
2020-12-03 $24.20 $24.25 $24.18 $24.22 $23.29 17,908
2020-12-02 $24.18 $24.18 $24.17 $24.18 $23.25 5,848
2020-12-01 $24.09 $24.13 $24.09 $24.13 $23.21 1,708
2020-11-30 $24.22 $24.22 $24.18 $24.21 $23.18 4,155
2020-11-27 $24.25 $24.25 $24.18 $24.21 $23.19 2,393
2020-11-25 $24.22 $24.22 $24.18 $24.18 $23.15 7,659
2020-11-24 $24.21 $24.21 $24.16 $24.16 $23.14 3,356
2020-11-23 $24.19 $24.19 $24.14 $24.15 $23.13 4,996
2020-11-20 $24.13 $24.13 $24.09 $24.09 $23.07 514
2020-11-19 $24.10 $24.15 $24.10 $24.12 $23.10 10,958
2020-11-18 $24.13 $24.13 $24.04 $24.04 $23.02 4,191
2020-11-17 $24.04 $24.13 $24.04 $24.07 $23.05 4,751
2020-11-16 $24.11 $24.11 $24.06 $24.08 $23.06 2,768
2020-11-13 $24.02 $24.04 $23.98 $24.03 $23.01 4,833
2020-11-12 $24.02 $24.02 $23.97 $23.97 $22.96 4,399
2020-11-11 $24.03 $24.03 $23.98 $24.01 $22.99 2,722
2020-11-10 $24.05 $24.05 $23.97 $24.01 $23.00 6,903
2020-11-09 $24.36 $24.36 $24.02 $24.02 $23.00 3,995
2020-11-06 $24.03 $24.95 $23.94 $24.95 $23.89 5,817
2020-11-05 $24.07 $24.07 $23.98 $23.98 $22.97 2,824
2020-11-04 $24.03 $24.06 $23.97 $23.98 $22.97 3,504
2020-11-03 $23.86 $23.87 $23.82 $23.87 $22.85 1,708
2020-11-02 $23.79 $23.81 $23.64 $23.73 $22.72 26,423
2020-10-30 $23.96 $23.96 $23.76 $23.88 $22.76 9,508
2020-10-29 $23.79 $23.84 $23.79 $23.79 $22.68 7,915
2020-10-28 $23.80 $23.80 $23.75 $23.77 $22.66 3,261
2020-10-27 $23.87 $23.88 $23.86 $23.86 $22.74 425
2020-10-26 $23.96 $23.96 $23.83 $23.83 $22.71 2,471
2020-10-23 $23.93 $23.97 $23.91 $23.93 $22.81 15,573
2020-10-22 $23.91 $23.97 $23.87 $23.94 $22.82 16,618
2020-10-21 $23.88 $23.91 $23.86 $23.86 $22.74 6,287
2020-10-20 $23.89 $23.92 $23.85 $23.87 $22.75 10,249
2020-10-19 $23.97 $23.97 $23.82 $23.82 $22.71 6,267
2020-10-16 $23.98 $23.98 $23.83 $23.83 $22.71 5,318
2020-10-15 $23.82 $23.87 $23.82 $23.87 $22.75 865
2020-10-14 $23.89 $23.90 $23.83 $23.85 $22.73 15,989
2020-10-13 $23.96 $23.96 $23.87 $23.90 $22.78 8,586
2020-10-12 $23.95 $24.01 $23.92 $23.97 $22.85 15,951
2020-10-09 $23.83 $23.90 $23.83 $23.90 $22.78 462
2020-10-08 $23.84 $23.88 $23.75 $23.75 $22.64 14,431
2020-10-07 $23.93 $23.93 $23.83 $23.84 $22.72 3,413
2020-10-06 $23.90 $23.90 $23.78 $23.79 $22.67 11,487
2020-10-05 $23.86 $23.88 $23.81 $23.84 $22.73 4,478
2020-10-02 $23.72 $23.79 $23.70 $23.73 $22.62 8,502
2020-10-01 $23.74 $23.75 $23.72 $23.72 $22.61 8,878
2020-09-30 $23.75 $23.83 $23.75 $23.79 $22.57 2,761
2020-09-29 $23.69 $23.75 $23.69 $23.72 $22.51 5,461
2020-09-28 $24.00 $24.00 $23.72 $23.74 $22.52 7,012
2020-09-25 $23.66 $23.68 $23.63 $23.63 $22.42 6,096
2020-09-24 $23.67 $23.67 $23.64 $23.64 $22.43 1,369
2020-09-23 $23.74 $23.75 $23.61 $23.61 $22.40 9,919
2020-09-22 $23.74 $23.79 $23.74 $23.78 $22.57 891
2020-09-21 $23.67 $23.72 $23.66 $23.70 $22.49 6,333
2020-09-18 $23.89 $23.91 $23.83 $23.83 $22.61 3,564
2020-09-17 $23.87 $23.88 $23.84 $23.84 $22.62 5,069
2020-09-16 $23.84 $23.89 $23.83 $23.83 $22.61 5,005
2020-09-15 $23.76 $23.78 $23.75 $23.77 $22.55 2,921
2020-09-14 $23.75 $23.85 $23.67 $23.72 $22.51 7,170
2020-09-11 $23.70 $23.75 $23.65 $23.72 $22.51 12,229
2020-09-10 $23.77 $23.78 $23.68 $23.68 $22.47 5,077
2020-09-09 $23.73 $23.79 $23.73 $23.77 $22.55 3,656
2020-09-08 $23.66 $23.73 $23.62 $23.65 $22.44 15,210
2020-09-04 $23.79 $23.79 $23.59 $23.70 $22.49 14,271
2020-09-03 $23.72 $23.76 $23.68 $23.72 $22.51 8,580
2020-09-02 $24.07 $24.07 $23.77 $23.80 $22.58 7,935
2020-09-01 $23.75 $23.80 $23.69 $23.80 $22.58 50,424
2020-08-31 $23.80 $23.84 $23.77 $23.77 $22.45 7,311
2020-08-28 $23.85 $23.85 $23.82 $23.84 $22.52 6,453
2020-08-27 $23.87 $23.87 $23.79 $23.82 $22.50 6,724
2020-08-26 $23.90 $23.90 $23.85 $23.85 $22.53 3,795
2020-08-25 $23.79 $23.84 $23.79 $23.82 $22.49 10,261
2020-08-24 $23.82 $23.82 $23.74 $23.76 $22.44 31,118
2020-08-21 $23.75 $23.75 $23.69 $23.71 $22.39 1,941
2020-08-20 $23.65 $23.71 $23.57 $23.69 $22.37 13,080
2020-08-19 $23.83 $23.83 $23.61 $23.61 $22.30 37,753
2020-08-18 $23.74 $23.75 $23.67 $23.72 $22.40 4,615
2020-08-17 $23.65 $23.67 $23.62 $23.67 $22.36 5,136
2020-08-14 $23.57 $23.57 $23.57 $23.57 $22.26 211
2020-08-13 $23.70 $23.72 $23.60 $23.60 $22.29 1,951
2020-08-12 $23.72 $23.73 $23.65 $23.65 $22.34 415
2020-08-11 $23.78 $23.78 $23.63 $23.63 $22.32 10,640
2020-08-10 $23.71 $23.76 $23.71 $23.75 $22.43 8,954
2020-08-07 $23.74 $23.74 $23.67 $23.72 $22.40 3,222
2020-08-06 $23.72 $23.76 $23.67 $23.74 $22.42 3,527
2020-08-05 $23.70 $23.70 $23.70 $23.70 $22.38 131
2020-08-04 $23.70 $23.70 $23.64 $23.67 $22.35 2,891
2020-08-03 $23.72 $23.72 $23.70 $23.72 $22.40 2,337
2020-07-31 $23.85 $23.85 $23.85 $23.85 $22.42 48
2020-07-30 $23.83 $23.93 $23.80 $23.83 $22.39 37,091
2020-07-29 $23.82 $23.86 $23.78 $23.82 $22.38 6,863
2020-07-28 $23.76 $23.76 $23.70 $23.70 $22.28 7,990
2020-07-27 $23.70 $23.74 $23.70 $23.74 $22.31 1,078
2020-07-24 $23.68 $23.70 $23.68 $23.70 $22.27 837
2020-07-23 $23.73 $23.73 $23.64 $23.69 $22.27 2,013
2020-07-22 $23.69 $23.77 $23.68 $23.68 $22.26 17,659
2020-07-21 $23.64 $23.71 $23.63 $23.63 $22.21 17,600
2020-07-20 $23.56 $23.59 $23.56 $23.59 $22.17 500
2020-07-17 $23.51 $23.54 $23.47 $23.52 $22.11 5,472
2020-07-16 $23.46 $23.48 $23.46 $23.47 $22.06 2,181
2020-07-15 $23.39 $23.47 $23.39 $23.47 $22.06 1,800
2020-07-14 $23.30 $23.36 $23.30 $23.35 $21.95 3,400
2020-07-13 $23.38 $23.39 $23.16 $23.16 $21.77 1,389
2020-07-10 $23.23 $23.28 $23.21 $23.25 $21.85 2,600
2020-07-09 $23.18 $23.18 $23.13 $23.18 $21.79 2,400
2020-07-08 $23.20 $23.53 $23.18 $23.22 $21.82 10,500
2020-07-07 $23.31 $23.31 $23.15 $23.15 $21.76 6,818
2020-07-06 $23.34 $23.34 $23.25 $23.27 $21.87 9,513
2020-07-02 $23.29 $23.29 $23.16 $23.16 $21.77 2,900
2020-07-01 $23.10 $23.10 $23.05 $23.06 $21.68 799
2020-06-30 $23.18 $23.21 $23.13 $23.17 $21.67 2,500
2020-06-29 $23.00 $23.05 $22.91 $22.93 $21.45 6,161
2020-06-26 $23.15 $23.15 $23.06 $23.07 $21.58 4,800
2020-06-25 $23.16 $23.21 $23.15 $23.20 $21.70 2,601
2020-06-24 $23.18 $23.21 $23.09 $23.15 $21.65 5,093
2020-06-23 $23.43 $23.43 $23.29 $23.29 $21.79 3,450
2020-06-22 $23.33 $23.33 $23.25 $23.27 $21.77 2,670
2020-06-19 $23.32 $23.35 $23.29 $23.29 $21.78 7,900
2020-06-18 $23.25 $23.28 $23.25 $23.28 $21.77 1,500
2020-06-17 $23.29 $23.41 $23.27 $23.28 $21.78 12,251
2020-06-16 $23.57 $23.57 $23.33 $23.33 $21.82 2,734
2020-06-15 $23.16 $23.37 $23.14 $23.27 $21.76 15,700
2020-06-12 $23.10 $23.15 $23.05 $23.12 $21.62 6,576
2020-06-11 $23.00 $23.00 $22.92 $22.93 $21.45 2,900
2020-06-10 $23.37 $23.46 $23.31 $23.38 $21.87 6,081
2020-06-09 $23.36 $23.38 $23.32 $23.38 $21.87 1,275
2020-06-08 $23.59 $23.59 $23.42 $23.47 $21.95 24,345
2020-06-05 $23.56 $23.60 $23.44 $23.44 $21.92 13,100
2020-06-04 $23.34 $23.34 $23.28 $23.28 $21.77 8,196
2020-06-03 $23.40 $23.40 $23.34 $23.34 $21.83 21,185
2020-06-02 $23.19 $23.31 $23.19 $23.27 $21.76 5,500
2020-06-01 $22.98 $23.14 $22.95 $23.08 $21.59 16,642
2020-05-29 $23.11 $23.11 $23.01 $23.11 $21.50 3,329
2020-05-28 $23.06 $23.14 $23.00 $23.00 $21.40 15,000
2020-05-27 $22.99 $23.01 $22.92 $22.97 $21.37 11,900
2020-05-26 $23.10 $23.10 $22.95 $22.97 $21.37 5,829
2020-05-22 $22.79 $22.89 $22.79 $22.82 $21.23 13,500
2020-05-21 $22.79 $22.79 $22.76 $22.77 $21.18 1,175
2020-05-20 $22.73 $22.80 $22.73 $22.76 $21.17 11,500
2020-05-19 $22.56 $22.62 $22.56 $22.62 $21.04 13,500
2020-05-18 $22.60 $22.61 $22.55 $22.55 $20.97 1,900
2020-05-15 $22.28 $22.35 $22.28 $22.32 $20.76 13,500
2020-05-14 $22.24 $22.37 $22.23 $22.35 $20.79 10,638
2020-05-13 $22.43 $22.43 $22.33 $22.34 $20.78 3,000
2020-05-12 $22.61 $22.63 $22.46 $22.46 $20.89 9,544
2020-05-11 $22.56 $22.58 $22.47 $22.47 $20.90 1,200
2020-05-08 $22.51 $22.56 $22.51 $22.56 $20.99 700
2020-05-07 $22.50 $22.50 $22.41 $22.41 $20.85 600
2020-05-06 $22.49 $22.49 $22.42 $22.42 $20.85 603
2020-05-05 $22.54 $22.54 $22.41 $22.45 $20.89 9,203
2020-05-04 $22.42 $22.44 $22.39 $22.39 $20.82 579
2020-05-01 $22.62 $22.65 $22.39 $22.39 $20.83 936
2020-04-30 $22.83 $25.34 $22.80 $23.30 $21.56 25,922
2020-04-29 $22.66 $22.89 $22.66 $22.81 $21.10 1,100
2020-04-28 $22.64 $22.64 $22.48 $22.51 $20.83 1,000
2020-04-27 $22.34 $22.51 $22.28 $22.46 $20.78 18,916
2020-04-24 $22.46 $22.58 $22.41 $22.41 $20.73 410
2020-04-23 $22.46 $22.50 $22.45 $22.50 $20.82 5,900
2020-04-22 $22.66 $22.74 $22.57 $22.57 $20.88 1,300
2020-04-21 $22.43 $22.50 $22.20 $22.37 $20.70 2,142
2020-04-20 $22.78 $22.80 $22.67 $22.67 $20.97 500
2020-04-17 $23.12 $23.15 $22.91 $22.92 $21.21 28,171
2020-04-16 $22.71 $22.96 $22.71 $22.80 $21.10 4,100
2020-04-15 $23.04 $23.05 $22.55 $22.87 $21.16 1,049
2020-04-14 $23.04 $23.35 $22.75 $22.99 $21.27 8,631
2020-04-13 $22.92 $22.92 $22.81 $22.81 $21.11 400
2020-04-09 $23.24 $23.52 $22.50 $23.52 $21.77 99,400
2020-04-08 $22.12 $22.33 $22.04 $22.27 $20.61 3,100
2020-04-07 $21.80 $21.84 $21.71 $21.84 $20.21 21,500
2020-04-06 $21.68 $21.74 $21.63 $21.74 $20.12 1,600
2020-04-03 $21.68 $21.68 $21.21 $21.35 $19.76 186,100
2020-04-02 $21.78 $21.95 $21.65 $21.68 $20.07 1,521
2020-04-01 $21.59 $21.73 $21.50 $21.73 $20.11 900
2020-03-31 $21.98 $23.22 $21.95 $23.21 $21.37 4,092
2020-03-30 $22.04 $22.16 $22.02 $22.07 $20.32 7,400
2020-03-27 $22.36 $22.43 $21.87 $21.87 $20.14 4,342
2020-03-26 $21.67 $21.98 $21.67 $21.98 $20.24 5,900
2020-03-25 $21.11 $21.46 $21.03 $21.46 $19.76 11,800
2020-03-24 $20.80 $21.03 $20.17 $21.03 $19.36 8,870
2020-03-23 $20.66 $20.67 $20.20 $20.41 $18.79 11,400
2020-03-20 $21.18 $21.61 $20.63 $21.61 $19.90 17,234
2020-03-19 $20.86 $21.46 $20.86 $21.22 $19.54 8,634
2020-03-18 $21.80 $21.84 $19.99 $19.99 $18.41 7,379
2020-03-17 $21.92 $22.18 $21.78 $22.07 $20.32 5,271
2020-03-16 $22.55 $22.55 $21.96 $22.03 $20.28 21,852
2020-03-13 $24.53 $24.53 $22.53 $22.84 $21.03 16,752
2020-03-12 $22.31 $23.35 $22.01 $23.30 $21.46 87,301
2020-03-11 $22.94 $23.06 $22.88 $23.02 $21.19 7,600
2020-03-10 $23.29 $23.46 $23.20 $23.46 $21.60 370,247
2020-03-09 $22.94 $23.27 $22.91 $23.18 $21.34 52,900
2020-03-06 $24.11 $24.12 $23.98 $24.12 $22.21 5,700
2020-03-05 $24.32 $24.32 $24.28 $24.28 $22.36 3,200
2020-03-04 $24.34 $24.48 $24.34 $24.48 $22.54 4,966
2020-03-03 $24.31 $24.39 $24.21 $24.25 $22.33 7,677
2020-03-02 $24.28 $24.37 $24.25 $24.37 $22.44 24,201
2020-02-28 $25.00 $25.00 $24.17 $24.33 $22.32 7,007
2020-02-27 $24.32 $24.34 $24.29 $24.31 $22.29 2,800
2020-02-26 $24.51 $24.55 $24.43 $24.49 $22.46 9,552
2020-02-25 $24.51 $24.52 $24.47 $24.48 $22.45 2,900
2020-02-24 $24.61 $24.61 $24.57 $24.58 $22.54 4,000
2020-02-21 $24.75 $24.75 $24.73 $24.73 $22.68 400
2020-02-20 $24.75 $24.78 $24.74 $24.76 $22.71 3,011
2020-02-19 $24.82 $24.82 $24.76 $24.76 $22.70 7,601
2020-02-18 $24.77 $24.77 $24.75 $24.76 $22.71 4,300
2020-02-14 $24.79 $24.80 $24.78 $24.78 $22.72 12,000
2020-02-13 $24.81 $24.82 $24.80 $24.80 $22.74 1,842
2020-02-12 $24.80 $24.81 $24.79 $24.81 $22.75 3,100
2020-02-11 $24.75 $24.78 $24.74 $24.74 $22.69 953
2020-02-10 $24.74 $24.75 $24.73 $24.73 $22.68 26,800
2020-02-07 $24.75 $24.75 $24.70 $24.73 $22.68 3,100
2020-02-06 $24.76 $24.77 $24.75 $24.75 $22.70 6,400
2020-02-05 $24.74 $24.74 $24.74 $24.74 $22.69 14
2020-02-04 $24.65 $24.69 $24.65 $24.69 $22.64 200
2020-02-03 $24.65 $24.65 $24.61 $24.61 $22.57 1,000
2020-01-31 $24.69 $24.69 $24.69 $24.69 $22.55 310
2020-01-30 $24.76 $24.77 $24.69 $24.77 $22.62 300
2020-01-29 $24.78 $24.78 $24.75 $24.76 $22.62 607
2020-01-28 $24.74 $24.77 $24.72 $24.77 $22.63 200
2020-01-27 $24.65 $24.65 $24.63 $24.65 $22.52 2,200
2020-01-24 $24.73 $24.75 $24.73 $24.73 $22.59 900
2020-01-23 $24.80 $24.80 $24.80 $24.80 $22.66 1,022
2020-01-22 $24.84 $24.84 $24.84 $24.84 $22.69 338
2020-01-21 $24.80 $24.80 $24.78 $24.80 $22.66 16,200
2020-01-17 $24.85 $24.87 $24.85 $24.87 $22.71 200
2020-01-16 $24.85 $24.85 $24.84 $24.84 $22.69 1,001
2020-01-15 $24.84 $24.86 $24.84 $24.84 $22.69 4,500
2020-01-14 $24.88 $24.88 $24.81 $24.83 $22.68 1,297
2020-01-13 $24.87 $24.87 $24.82 $24.87 $22.72 4,500
2020-01-10 $24.81 $24.85 $24.81 $24.83 $22.68 2,725
2020-01-09 $24.81 $24.85 $24.81 $24.84 $22.69 6,300
2020-01-08 $24.82 $24.82 $24.80 $24.80 $22.65 1,500
2020-01-07 $24.78 $24.78 $24.78 $24.78 $22.63 0
2020-01-06 $24.78 $24.80 $24.78 $24.80 $22.65 1,019
2020-01-03 $24.78 $24.79 $24.76 $24.79 $22.65 16,246
2020-01-02 $24.76 $24.78 $24.76 $24.78 $22.64 2,600
2019-12-31 $24.73 $24.73 $24.73 $24.73 $22.59 0
2019-12-30 $24.70 $24.70 $24.65 $24.69 $22.55 7,250
2019-12-27 $24.73 $24.73 $24.72 $24.73 $22.59 3,967
2019-12-26 $24.73 $24.73 $24.70 $24.73 $22.59 16,068
2019-12-24 $24.68 $24.68 $24.68 $24.68 $22.54 32
2019-12-23 $24.65 $24.66 $24.64 $24.64 $22.51 9,500
2019-12-20 $24.70 $24.71 $24.59 $24.59 $22.46 8,103
2019-12-19 $24.71 $24.71 $24.69 $24.70 $22.56 4,733
2019-12-18 $24.80 $24.80 $24.80 $24.80 $22.56 52
2019-12-17 $24.79 $24.79 $24.79 $24.79 $22.56 0
2019-12-16 $24.75 $24.75 $24.71 $24.73 $22.50 1,200
2019-12-13 $24.67 $24.67 $24.67 $24.67 $22.45 69
2019-12-12 $24.69 $24.71 $24.69 $24.71 $22.48 200
2019-12-11 $24.66 $24.67 $24.66 $24.66 $22.43 800
2019-12-10 $24.60 $24.61 $24.60 $24.61 $22.39 600
2019-12-09 $24.59 $24.59 $24.57 $24.59 $22.37 1,900
2019-12-06 $24.60 $24.60 $24.58 $24.58 $22.36 500
2019-12-05 $24.54 $24.56 $24.54 $24.56 $22.34 300
2019-12-04 $24.53 $24.54 $24.53 $24.53 $22.32 1,000
2019-12-03 $24.49 $24.49 $24.49 $24.49 $22.28 22
2019-12-02 $24.51 $24.52 $24.49 $24.49 $22.28 2,300
2019-11-29 $24.64 $24.66 $24.61 $24.63 $22.31 1,957
2019-11-27 $24.64 $24.64 $24.64 $24.64 $22.32 0
2019-11-26 $24.66 $24.66 $24.63 $24.63 $22.31 750
2019-11-25 $24.61 $24.61 $24.61 $24.61 $22.29 200
2019-11-22 $24.59 $24.59 $24.57 $24.57 $22.26 3,500
2019-11-21 $24.52 $24.54 $24.52 $24.54 $22.23 100
2019-11-20 $24.53 $24.53 $24.50 $24.50 $22.20 300
2019-11-19 $24.58 $24.59 $24.54 $24.54 $22.23 4,200
2019-11-18 $24.56 $24.56 $24.56 $24.56 $22.25 1,000
2019-11-15 $24.59 $24.59 $24.59 $24.59 $22.28 13
2019-11-14 $24.57 $24.57 $24.57 $24.57 $22.26 0
2019-11-13 $24.58 $24.58 $24.54 $24.55 $22.24 3,083
2019-11-12 $24.58 $24.58 $24.57 $24.57 $22.26 1,154
2019-11-11 $24.57 $24.57 $24.57 $24.57 $22.26 37
2019-11-08 $24.56 $24.56 $24.56 $24.56 $22.25 25
2019-11-07 $24.60 $24.60 $24.59 $24.60 $22.29 1,300
2019-11-06 $24.59 $24.59 $24.57 $24.57 $22.26 4,100
2019-11-05 $24.60 $24.60 $24.60 $24.60 $22.28 85
2019-11-04 $24.63 $24.63 $24.58 $24.61 $22.30 2,674
2019-11-01 $24.57 $24.57 $24.54 $24.54 $22.23 400
2019-10-31 $24.60 $24.60 $24.60 $24.60 $22.19 100
2019-10-30 $24.67 $24.67 $24.66 $24.66 $22.24 600
2019-10-29 $24.72 $24.72 $24.67 $24.67 $22.26 900
2019-10-28 $24.72 $24.73 $24.72 $24.72 $22.30 2,900
2019-10-25 $24.72 $24.72 $24.72 $24.72 $22.30 0
2019-10-24 $24.69 $24.69 $24.69 $24.69 $22.27 300
2019-10-23 $24.67 $24.68 $24.66 $24.66 $22.24 1,500
2019-10-22 $24.66 $24.66 $24.64 $24.65 $22.23 500
2019-10-21 $24.67 $24.67 $24.67 $24.67 $22.26 98
2019-10-18 $24.66 $24.66 $24.66 $24.66 $22.25 0
2019-10-17 $24.68 $24.68 $24.68 $24.68 $22.26 0
2019-10-16 $24.66 $24.68 $24.66 $24.66 $22.25 1,200
2019-10-15 $24.69 $24.70 $24.66 $24.66 $22.24 6,500
2019-10-14 $24.63 $24.64 $24.63 $24.64 $22.23 400
2019-10-11 $24.62 $24.64 $24.62 $24.64 $22.23 100
2019-10-10 $24.59 $24.59 $24.59 $24.59 $22.18 200
2019-10-09 $24.59 $24.59 $24.58 $24.58 $22.17 1,000
2019-10-08 $24.57 $24.57 $24.52 $24.52 $22.12 4,900
2019-10-07 $24.58 $24.60 $24.58 $24.60 $22.19 1,700
2019-10-04 $24.62 $24.62 $24.62 $24.62 $22.21 7
2019-10-03 $24.51 $24.61 $24.48 $24.57 $22.17 2,213
2019-10-02 $24.60 $24.60 $24.58 $24.58 $22.17 4,500
2019-10-01 $24.66 $24.66 $24.66 $24.66 $22.24 200
2019-09-30 $24.79 $24.79 $24.79 $24.79 $22.27 125
2019-09-27 $24.81 $24.82 $24.74 $24.79 $22.27 2,521
2019-09-26 $24.85 $24.85 $24.79 $24.79 $22.27 1,526
2019-09-25 $24.84 $24.84 $24.83 $24.83 $22.31 1,300
2019-09-24 $24.83 $24.83 $24.83 $24.83 $22.30 0
2019-09-23 $24.85 $24.85 $24.85 $24.85 $22.32 1,000
2019-09-20 $24.85 $24.85 $24.85 $24.85 $22.32 69
2019-09-19 $24.89 $24.89 $24.83 $24.83 $22.30 784
2019-09-18 $24.82 $24.84 $24.82 $24.84 $22.32 200
2019-09-17 $24.85 $24.85 $24.85 $24.85 $22.32 7,700
2019-09-16 $24.83 $24.88 $24.83 $24.84 $22.32 16,100
2019-09-13 $24.77 $24.82 $24.75 $24.75 $22.24 3,310
2019-09-12 $24.78 $24.78 $24.77 $24.77 $22.25 2,400
2019-09-11 $24.76 $24.77 $24.74 $24.76 $22.24 960
2019-09-10 $24.76 $24.77 $24.74 $24.77 $22.25 1,912
2019-09-09 $24.75 $24.75 $24.75 $24.75 $22.23 2
2019-09-06 $24.76 $24.77 $24.73 $24.73 $22.22 800
2019-09-05 $24.71 $24.77 $24.71 $24.72 $22.20 18,300
2019-09-04 $24.71 $24.71 $24.70 $24.70 $22.18 500
2019-09-03 $24.79 $24.81 $24.65 $24.65 $22.14 4,401
2019-08-30 $24.83 $24.85 $24.81 $24.85 $22.21 21,782
2019-08-29 $24.90 $24.90 $24.84 $24.84 $22.21 1,223
2019-08-28 $24.83 $24.86 $24.83 $24.85 $22.22 3,822
2019-08-27 $24.87 $24.90 $24.82 $24.82 $22.19 1,806
2019-08-26 $24.75 $24.81 $24.75 $24.81 $22.18 1,005
2019-08-23 $24.81 $24.85 $24.71 $24.71 $22.09 1,500
2019-08-22 $24.77 $24.80 $24.77 $24.80 $22.17 644
2019-08-21 $24.74 $24.76 $24.74 $24.76 $22.14 1,448
2019-08-20 $24.66 $24.69 $24.66 $24.68 $22.06 1,135
2019-08-19 $24.67 $24.67 $24.67 $24.67 $22.05 0
2019-08-16 $24.60 $24.61 $24.59 $24.60 $21.99 37,858
2019-08-15 $24.57 $24.58 $24.51 $24.56 $21.96 3,804
2019-08-14 $24.56 $24.56 $24.49 $24.49 $21.89 32,526
2019-08-13 $24.72 $24.72 $24.72 $24.72 $22.10 8,800
2019-08-12 $24.68 $24.68 $24.68 $24.68 $22.06 100
2019-08-09 $24.68 $24.68 $24.68 $24.68 $22.06 128
2019-08-08 $24.72 $24.72 $24.72 $24.72 $22.10 10
2019-08-07 $24.65 $24.65 $24.65 $24.65 $22.04 99
2019-08-06 $24.71 $24.71 $24.71 $24.71 $22.09 100
2019-08-05 $24.67 $24.67 $24.64 $24.64 $22.03 190
2019-08-02 $24.82 $24.82 $24.82 $24.82 $22.19 200
2019-08-01 $24.86 $24.86 $24.85 $24.85 $22.21 799
2019-07-31 $25.05 $25.05 $25.00 $25.00 $22.24 405
2019-07-30 $25.03 $25.03 $25.03 $25.03 $22.27 374
2019-07-29 $25.02 $25.02 $25.02 $25.02 $22.26 0
2019-07-26 $25.04 $25.05 $25.04 $25.05 $22.29 800
2019-07-25 $25.03 $25.03 $25.02 $25.02 $22.26 404
2019-07-24 $25.03 $25.03 $25.03 $25.03 $22.27 29
2019-07-23 $25.00 $25.01 $25.00 $25.01 $22.25 3,003
2019-07-22 $24.97 $24.97 $24.97 $24.97 $22.22 83
2019-07-19 $24.96 $24.96 $24.94 $24.94 $22.19 400
2019-07-18 $24.92 $24.95 $24.92 $24.95 $22.20 201
2019-07-17 $24.99 $24.99 $24.94 $24.94 $22.19 2,204
2019-07-16 $24.98 $24.98 $24.98 $24.98 $22.23 80
2019-07-15 $25.02 $25.02 $25.02 $25.02 $22.27 5,500
2019-07-12 $25.02 $25.02 $25.02 $25.02 $22.26 7
2019-07-11 $25.03 $25.03 $25.01 $25.01 $22.25 1,000
2019-07-10 $25.06 $25.06 $25.04 $25.04 $22.28 20,598
2019-07-09 $25.00 $25.01 $25.00 $25.00 $22.24 4,007
2019-07-08 $25.01 $25.01 $25.01 $25.01 $22.25 299
2019-07-05 $25.02 $25.02 $25.02 $25.02 $22.26 95
2019-07-03 $25.05 $25.08 $25.05 $25.08 $22.31 498
2019-07-02 $25.02 $25.02 $25.02 $25.02 $22.26 0
2019-07-01 $25.02 $25.02 $25.00 $25.00 $22.24 998
2019-06-28 $25.19 $25.21 $25.19 $25.19 $22.24 383
2019-06-27 $25.18 $25.18 $25.18 $25.18 $22.22 17
2019-06-26 $25.16 $25.16 $25.15 $25.15 $22.20 2,607
2019-06-25 $25.20 $25.20 $25.13 $25.13 $22.19 1,300
2019-06-24 $25.22 $25.22 $25.20 $25.20 $22.25 1,619
2019-06-21 $25.23 $25.23 $25.23 $25.23 $22.27 0
2019-06-20 $25.30 $25.30 $25.26 $25.28 $22.32 4,700
2019-06-19 $25.20 $25.20 $25.20 $25.20 $22.24 0
2019-06-18 $25.12 $25.12 $25.11 $25.12 $22.17 1,100
2019-06-17 $25.01 $25.01 $25.01 $25.01 $22.07 0
2019-06-14 $25.04 $25.05 $25.04 $25.05 $22.12 161
2019-06-13 $25.04 $25.04 $25.04 $25.04 $22.11 2
2019-06-12 $25.01 $25.01 $25.01 $25.01 $22.07 100,078
2019-06-11 $25.05 $25.05 $25.05 $25.05 $22.12 0
2019-06-10 $25.06 $25.07 $25.04 $25.04 $22.10 360
2019-06-07 $25.02 $25.02 $25.01 $25.02 $22.09 1,401
2019-06-06 $24.96 $24.99 $24.96 $24.99 $22.06 10,900
2019-06-05 $24.97 $24.97 $24.97 $24.97 $22.04 1,000
2019-06-04 $24.98 $24.98 $24.98 $24.98 $22.05 0
2019-06-03 $24.77 $24.77 $24.77 $24.77 $21.87 0
2019-05-31 $24.87 $24.87 $24.77 $24.77 $21.87 2,040
2019-05-30 $24.89 $24.89 $24.89 $24.89 $21.97 0
2019-05-29 $24.85 $24.85 $24.85 $24.85 $21.93 100
2019-05-28 $24.89 $24.89 $24.89 $24.89 $21.97 0
2019-05-24 $24.93 $24.93 $24.93 $24.93 $22.01 0
2019-05-23 $24.97 $24.97 $24.93 $24.93 $22.01 300
2019-05-22 $24.96 $25.01 $24.96 $25.01 $22.08 100
2019-05-21 $25.02 $25.02 $25.02 $25.02 $22.08 0
2019-05-20 $24.97 $24.97 $24.97 $24.97 $22.05 0
2019-05-17 $24.89 $24.89 $24.89 $24.89 $21.98 0
2019-05-16 $24.98 $24.98 $24.98 $24.98 $22.05 1
2019-05-15 $24.93 $24.93 $24.93 $24.93 $22.00 200
2019-05-14 $24.93 $24.93 $24.89 $24.89 $21.98 12,000
2019-05-13 $24.81 $24.81 $24.81 $24.81 $21.90 200
2019-05-10 $24.96 $24.97 $24.96 $24.96 $22.03 400
2019-05-09 $25.02 $25.02 $24.95 $24.95 $22.03 9,500

iShares iBonds 2022 Term High Yield and Income ETF (IBHB) News Headlines

Recent iShares iBonds 2022 Term High Yield and Income ETF (IBHB) News
Similar Companies to iShares iBonds 2022 Term High Yield and Income ETF (IBHB) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.