iShares iBonds 2023 Term High Yield and Income ETF (IBHC) Exchange: BATS

Data as of April 24, 2024

$23.62 ($-0.08) -0.32%

iShares iBonds 2023 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2023 Term High Yield and Income ETF.
Daily Information Data
Date April 24, 2024
Open $23.61
Previous Close $23.62
High $23.66
Low $23.60
Adjusted Open $23.61
Previous Adjusted Close $23.62
Adjusted High $23.66
Adjusted Low $23.60

About iShares iBonds 2023 Term High Yield and Income ETF (IBHC)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2023 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, 2023, 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, 2022 and before December 15, 2023. 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 and consumer cyclical industries or sectors. 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, 2023. 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, 2023, 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, 2023, 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 2023 Term High Yield and Income ETF (IBHC)

Date Open High Low Close Adj.Close Volume
2023-12-15 $23.61 $23.66 $23.60 $23.62 $23.62 29,735
2023-12-14 $23.60 $23.69 $23.59 $23.69 $23.69 30,469
2023-12-13 $23.60 $23.66 $23.59 $23.62 $23.62 13,135
2023-12-12 $23.63 $23.65 $23.59 $23.63 $23.63 20,432
2023-12-11 $23.59 $23.66 $23.54 $23.59 $23.59 21,754
2023-12-08 $23.57 $23.60 $23.53 $23.57 $23.57 25,939
2023-12-07 $23.57 $23.60 $23.54 $23.57 $23.57 30,740
2023-12-06 $23.64 $23.65 $23.53 $23.60 $23.60 15,422
2023-12-05 $23.56 $23.63 $23.53 $23.55 $23.55 22,076
2023-12-04 $23.55 $23.61 $23.52 $23.54 $23.54 15,461
2023-12-01 $23.62 $23.62 $23.51 $23.53 $23.53 33,363
2023-11-30 $23.66 $23.69 $23.62 $23.69 $23.59 43,190
2023-11-29 $23.68 $23.70 $23.63 $23.64 $23.54 41,000
2023-11-28 $23.69 $23.69 $23.36 $23.67 $23.57 355,009
2023-11-27 $23.71 $23.71 $23.64 $23.65 $23.55 15,069
2023-11-24 $23.63 $23.67 $23.63 $23.67 $23.57 3,601
2023-11-22 $23.69 $23.69 $23.63 $23.66 $23.66 21,675
2023-11-21 $23.63 $23.68 $23.61 $23.67 $23.67 26,771
2023-11-20 $23.62 $23.63 $23.55 $23.63 $23.63 7,984
2023-11-17 $23.63 $23.63 $23.57 $23.62 $23.62 12,928
2023-11-16 $23.61 $23.63 $23.54 $23.56 $23.56 36,367
2023-11-15 $23.63 $23.63 $23.55 $23.61 $23.61 15,854
2023-11-14 $23.60 $23.62 $23.56 $23.62 $23.62 13,060
2023-11-13 $23.59 $23.63 $23.57 $23.60 $23.60 19,856
2023-11-10 $23.58 $23.62 $23.53 $23.60 $23.60 40,011
2023-11-09 $23.63 $23.63 $23.53 $23.62 $23.62 12,257
2023-11-08 $23.62 $23.63 $23.55 $23.63 $23.63 10,748
2023-11-07 $23.63 $23.63 $23.55 $23.57 $23.57 10,467
2023-11-06 $23.57 $23.63 $23.56 $23.63 $23.63 11,206
2023-11-03 $23.56 $23.61 $23.55 $23.59 $23.59 67,182
2023-11-02 $23.52 $23.62 $23.50 $23.55 $23.55 74,282
2023-11-01 $23.60 $23.60 $23.49 $23.49 $23.49 18,791
2023-10-31 $23.64 $23.70 $23.48 $23.70 $23.60 186,595
2023-10-30 $23.61 $23.67 $23.61 $23.63 $23.52 36,264
2023-10-27 $23.68 $23.68 $23.61 $23.61 $23.51 52,710
2023-10-26 $23.66 $23.69 $23.62 $23.69 $23.59 35,823
2023-10-25 $23.61 $23.70 $23.58 $23.61 $23.50 50,170
2023-10-24 $23.67 $23.67 $23.58 $23.61 $23.51 57,498
2023-10-23 $23.66 $23.67 $23.63 $23.64 $23.53 146,219
2023-10-20 $23.62 $23.66 $23.61 $23.66 $23.56 257,561
2023-10-19 $23.59 $23.64 $23.58 $23.60 $23.50 22,702
2023-10-18 $23.62 $23.62 $23.56 $23.58 $23.48 26,850
2023-10-17 $23.62 $23.65 $23.57 $23.58 $23.48 75,702
2023-10-16 $23.60 $23.64 $23.59 $23.60 $23.50 74,294
2023-10-13 $23.60 $23.60 $23.59 $23.60 $23.60 19,176
2023-10-12 $23.59 $23.63 $23.59 $23.61 $23.61 16,070
2023-10-11 $23.58 $23.63 $23.58 $23.61 $23.61 17,281
2023-10-10 $23.59 $23.64 $23.57 $23.59 $23.59 31,470
2023-10-09 $23.57 $23.61 $23.57 $23.60 $23.60 10,729
2023-10-06 $23.63 $23.63 $23.57 $23.59 $23.59 16,058
2023-10-05 $23.61 $23.64 $23.58 $23.61 $23.61 24,139
2023-10-04 $23.63 $23.63 $23.57 $23.58 $23.58 43,600
2023-10-03 $23.60 $23.63 $23.56 $23.56 $23.56 28,132
2023-10-02 $23.61 $23.61 $23.55 $23.55 $23.55 10,649
2023-09-29 $23.67 $23.68 $23.64 $23.64 $23.55 14,139
2023-09-28 $23.68 $23.68 $23.65 $23.66 $23.57 117,633
2023-09-27 $23.64 $23.67 $23.62 $23.67 $23.58 54,164
2023-09-26 $23.68 $23.68 $23.64 $23.66 $23.57 29,849
2023-09-25 $23.63 $23.65 $23.62 $23.65 $23.56 14,695
2023-09-22 $23.62 $23.64 $23.62 $23.62 $23.62 20,598
2023-09-21 $23.60 $23.65 $23.60 $23.65 $23.65 13,705
2023-09-20 $23.65 $23.65 $23.61 $23.63 $23.63 104,593
2023-09-19 $23.65 $23.65 $23.61 $23.63 $23.63 24,653
2023-09-18 $23.61 $23.64 $23.61 $23.62 $23.62 23,216
2023-09-15 $23.60 $23.63 $23.60 $23.61 $23.61 81,025
2023-09-14 $23.62 $23.63 $23.60 $23.63 $23.63 52,937
2023-09-13 $23.62 $23.62 $23.59 $23.59 $23.59 86,977
2023-09-12 $23.65 $23.65 $23.59 $23.59 $23.59 21,082
2023-09-11 $23.64 $23.65 $23.59 $23.59 $23.59 62,235
2023-09-08 $23.64 $23.65 $23.58 $23.58 $23.58 25,400
2023-09-07 $23.62 $23.62 $23.57 $23.58 $23.58 266,678
2023-09-06 $23.58 $23.62 $23.56 $23.56 $23.56 8,767
2023-09-05 $23.56 $23.58 $23.56 $23.57 $23.57 25,202
2023-09-01 $23.62 $23.64 $23.56 $23.58 $23.58 14,868
2023-08-31 $23.64 $23.73 $23.64 $23.66 $23.57 7,226
2023-08-30 $23.64 $23.70 $23.63 $23.64 $23.64 18,198
2023-08-29 $23.63 $23.66 $23.57 $23.62 $23.62 51,857
2023-08-28 $23.71 $23.71 $23.63 $23.63 $23.63 26,913
2023-08-25 $23.63 $23.65 $23.61 $23.61 $23.61 31,855
2023-08-24 $23.66 $23.66 $23.62 $23.64 $23.64 33,295
2023-08-23 $23.61 $23.65 $23.61 $23.62 $23.62 18,761
2023-08-22 $23.60 $23.63 $23.60 $23.61 $23.61 23,652
2023-08-21 $23.59 $23.64 $23.59 $23.60 $23.60 27,938
2023-08-18 $23.64 $23.64 $23.59 $23.61 $23.61 10,242
2023-08-17 $23.63 $23.63 $23.57 $23.57 $23.57 36,755
2023-08-16 $23.59 $23.63 $23.51 $23.63 $23.63 44,955
2023-08-15 $23.54 $23.60 $23.54 $23.58 $23.58 17,302
2023-08-14 $23.58 $23.60 $23.56 $23.57 $23.57 29,648
2023-08-11 $23.55 $23.59 $23.54 $23.55 $23.55 22,117
2023-08-10 $23.60 $23.60 $23.55 $23.55 $23.55 44,684
2023-08-09 $23.55 $23.58 $23.55 $23.57 $23.57 15,752
2023-08-08 $23.61 $23.61 $23.55 $23.57 $23.57 22,253
2023-08-07 $23.60 $23.60 $23.55 $23.55 $23.55 40,954
2023-08-04 $23.60 $23.60 $23.55 $23.55 $23.55 12,101
2023-08-03 $23.55 $23.57 $23.51 $23.55 $23.55 40,782
2023-08-02 $23.53 $23.56 $23.48 $23.49 $23.49 177,173
2023-08-01 $23.58 $23.58 $23.52 $23.55 $23.55 47,583
2023-07-31 $23.64 $23.68 $23.61 $23.61 $23.52 32,215
2023-07-28 $23.67 $23.68 $23.62 $23.66 $23.66 23,148
2023-07-27 $23.75 $23.75 $23.58 $23.63 $23.63 49,564
2023-07-26 $23.64 $23.69 $23.63 $23.68 $23.68 19,851
2023-07-25 $23.69 $23.69 $23.59 $23.59 $23.59 10,262
2023-07-24 $23.67 $23.71 $23.59 $23.62 $23.62 19,222
2023-07-21 $23.67 $23.72 $23.67 $23.67 $23.67 5,430
2023-07-20 $23.65 $23.71 $23.58 $23.66 $23.66 22,824
2023-07-19 $23.59 $23.64 $23.58 $23.58 $23.58 34,748
2023-07-18 $23.64 $23.65 $23.60 $23.60 $23.60 16,684
2023-07-17 $23.58 $23.65 $23.58 $23.61 $23.61 24,263
2023-07-14 $23.59 $23.62 $23.58 $23.60 $23.60 28,379
2023-07-13 $23.60 $23.63 $23.59 $23.61 $23.61 45,793
2023-07-12 $23.60 $23.61 $23.58 $23.59 $23.59 23,106
2023-07-11 $23.65 $23.65 $23.58 $23.58 $23.58 20,761
2023-07-10 $23.58 $23.63 $23.57 $23.58 $23.58 20,582
2023-07-07 $23.60 $23.60 $23.57 $23.58 $23.58 14,622
2023-07-06 $23.59 $23.62 $23.45 $23.56 $23.56 26,301
2023-07-05 $23.61 $23.61 $23.45 $23.53 $23.53 54,935
2023-07-03 $23.55 $23.59 $23.55 $23.58 $23.58 9,394
2023-06-30 $23.72 $23.72 $23.63 $23.63 $23.53 22,708
2023-06-29 $23.61 $23.67 $23.61 $23.65 $23.55 11,554
2023-06-28 $23.64 $23.68 $23.61 $23.62 $23.52 41,189
2023-06-27 $23.68 $23.68 $23.59 $23.65 $23.55 41,800
2023-06-26 $23.61 $23.67 $23.61 $23.61 $23.51 767,928
2023-06-23 $23.67 $23.67 $23.61 $23.62 $23.52 21,173
2023-06-22 $23.65 $23.65 $23.59 $23.62 $23.52 22,489
2023-06-21 $23.60 $23.61 $23.58 $23.61 $23.51 25,635
2023-06-20 $23.58 $23.67 $23.58 $23.60 $23.50 28,849
2023-06-16 $23.57 $23.63 $23.52 $23.59 $23.49 35,394
2023-06-15 $23.57 $23.65 $23.57 $23.59 $23.49 22,123
2023-06-14 $23.50 $23.63 $23.50 $23.55 $23.45 27,255
2023-06-13 $23.50 $23.64 $23.50 $23.59 $23.49 128,712
2023-06-12 $23.61 $23.61 $23.53 $23.55 $23.45 48,868
2023-06-09 $23.56 $23.59 $23.52 $23.56 $23.46 26,014
2023-06-08 $23.58 $23.60 $23.53 $23.60 $23.50 133,172
2023-06-07 $23.56 $23.65 $23.52 $23.55 $23.45 52,400
2023-06-06 $23.58 $23.62 $23.47 $23.52 $23.42 58,901
2023-06-05 $23.55 $23.65 $23.54 $23.58 $23.48 19,369
2023-06-02 $23.54 $23.60 $23.51 $23.54 $23.44 50,378
2023-06-01 $23.51 $23.68 $23.51 $23.56 $23.46 38,195
2023-05-31 $23.68 $23.68 $23.56 $23.59 $23.40 43,552
2023-05-30 $23.63 $23.67 $23.60 $23.60 $23.41 22,515
2023-05-26 $23.67 $23.67 $23.57 $23.61 $23.61 24,348
2023-05-25 $23.58 $23.62 $23.53 $23.61 $23.61 42,646
2023-05-24 $23.59 $23.63 $23.52 $23.60 $23.60 11,212
2023-05-23 $23.62 $23.66 $23.58 $23.62 $23.62 28,123
2023-05-22 $23.58 $23.68 $23.58 $23.58 $23.58 15,085
2023-05-19 $23.58 $23.66 $23.55 $23.62 $23.62 74,903
2023-05-18 $23.62 $23.63 $23.52 $23.60 $23.60 47,015
2023-05-17 $23.56 $23.61 $23.50 $23.57 $23.57 11,935
2023-05-16 $23.55 $23.63 $23.55 $23.55 $23.55 47,712
2023-05-15 $23.59 $23.66 $23.56 $23.56 $23.56 69,036
2023-05-12 $23.56 $23.66 $23.56 $23.66 $23.66 25,168
2023-05-11 $23.58 $23.63 $23.51 $23.62 $23.62 25,389
2023-05-10 $23.51 $23.60 $23.45 $23.57 $23.57 32,208
2023-05-09 $23.57 $23.64 $23.53 $23.56 $23.56 21,831
2023-05-08 $23.58 $23.58 $23.51 $23.51 $23.51 31,758
2023-05-05 $23.54 $23.60 $23.54 $23.59 $23.59 32,344
2023-05-04 $23.56 $23.57 $23.48 $23.57 $23.57 57,216
2023-05-03 $23.58 $23.59 $23.46 $23.57 $23.57 20,613
2023-05-02 $23.49 $23.56 $23.46 $23.53 $23.53 118,636
2023-05-01 $23.54 $23.58 $23.52 $23.54 $23.54 314,463
2023-04-28 $23.58 $23.64 $23.52 $23.64 $23.55 9,401
2023-04-27 $23.59 $23.64 $23.47 $23.52 $23.52 43,406
2023-04-26 $23.64 $23.64 $23.60 $23.63 $23.63 103,142
2023-04-25 $23.62 $23.62 $23.59 $23.62 $23.62 45,992
2023-04-24 $23.59 $23.74 $23.47 $23.60 $23.60 30,333
2023-04-21 $23.62 $23.63 $23.53 $23.60 $23.60 32,024
2023-04-20 $23.62 $23.76 $23.55 $23.61 $23.61 67,471
2023-04-19 $23.56 $23.60 $23.55 $23.60 $23.60 17,189
2023-04-18 $23.60 $23.61 $23.55 $23.60 $23.60 22,438
2023-04-17 $23.62 $23.66 $23.57 $23.59 $23.59 67,162
2023-04-14 $23.55 $23.64 $23.55 $23.60 $23.60 20,416
2023-04-13 $23.54 $23.73 $23.54 $23.60 $23.60 26,511
2023-04-12 $23.60 $23.68 $23.55 $23.55 $23.55 17,234
2023-04-11 $23.57 $23.78 $23.49 $23.59 $23.59 51,410
2023-04-10 $23.58 $23.58 $23.50 $23.54 $23.54 34,446
2023-04-06 $23.56 $23.57 $23.40 $23.54 $23.54 51,142
2023-04-05 $23.56 $23.56 $23.50 $23.54 $23.54 29,627
2023-04-04 $23.57 $23.61 $23.51 $23.54 $23.54 31,652
2023-04-03 $23.61 $23.61 $23.51 $23.53 $23.53 14,878
2023-03-31 $23.62 $23.62 $23.58 $23.61 $23.53 18,361
2023-03-30 $23.69 $23.69 $23.55 $23.59 $23.51 30,967
2023-03-29 $23.56 $23.59 $23.54 $23.56 $23.48 16,242
2023-03-28 $23.58 $23.58 $23.52 $23.53 $23.45 20,341
2023-03-27 $23.54 $23.58 $23.52 $23.58 $23.50 35,973
2023-03-24 $23.55 $23.59 $23.50 $23.50 $23.42 21,934
2023-03-23 $23.49 $23.57 $23.49 $23.55 $23.47 16,931
2023-03-22 $23.54 $23.63 $23.54 $23.54 $23.46 31,202
2023-03-21 $23.57 $23.60 $23.42 $23.52 $23.44 27,432
2023-03-20 $23.57 $23.58 $23.49 $23.58 $23.50 32,847
2023-03-17 $23.53 $23.53 $23.48 $23.49 $23.49 28,326
2023-03-16 $23.53 $23.53 $23.48 $23.50 $23.50 151,957
2023-03-15 $23.54 $23.54 $23.46 $23.52 $23.52 376,642
2023-03-14 $23.54 $23.55 $23.51 $23.55 $23.55 57,002
2023-03-13 $23.49 $23.57 $23.49 $23.52 $23.52 19,434
2023-03-10 $23.53 $23.56 $23.51 $23.52 $23.52 30,917
2023-03-09 $23.55 $23.56 $23.50 $23.53 $23.53 36,945
2023-03-08 $23.57 $23.57 $23.51 $23.51 $23.51 29,718
2023-03-07 $23.56 $23.58 $23.50 $23.54 $23.54 33,653
2023-03-06 $23.54 $23.56 $23.53 $23.53 $23.53 13,599
2023-03-03 $23.55 $23.61 $23.51 $23.61 $23.61 11,823
2023-03-02 $23.55 $23.55 $23.47 $23.49 $23.49 37,895
2023-03-01 $23.53 $23.53 $23.46 $23.52 $23.52 34,657
2023-02-28 $23.55 $23.66 $23.50 $23.60 $23.52 45,131
2023-02-27 $23.63 $23.64 $23.54 $23.58 $23.50 25,435
2023-02-24 $23.62 $23.62 $23.56 $23.59 $23.51 16,402
2023-02-23 $23.72 $23.72 $23.51 $23.58 $23.50 95,587
2023-02-22 $23.61 $23.63 $23.54 $23.58 $23.50 24,817
2023-02-21 $23.59 $23.59 $23.52 $23.55 $23.47 62,106
2023-02-17 $23.59 $23.59 $23.52 $23.57 $23.57 16,328
2023-02-16 $23.58 $23.58 $23.50 $23.57 $23.57 29,243
2023-02-15 $23.56 $23.57 $23.50 $23.53 $23.53 20,624
2023-02-14 $23.57 $23.57 $23.50 $23.51 $23.51 12,340
2023-02-13 $23.51 $23.54 $23.46 $23.51 $23.51 26,819
2023-02-10 $23.53 $23.61 $23.38 $23.50 $23.50 121,979
2023-02-09 $23.51 $23.57 $23.51 $23.53 $23.53 19,360
2023-02-08 $23.55 $23.58 $23.51 $23.56 $23.56 24,093
2023-02-07 $23.57 $23.57 $23.51 $23.52 $23.52 24,436
2023-02-06 $23.56 $23.56 $23.51 $23.52 $23.52 109,942
2023-02-03 $23.54 $23.58 $23.47 $23.53 $23.53 155,070
2023-02-02 $23.62 $23.62 $23.55 $23.55 $23.55 221,633
2023-02-01 $23.55 $23.55 $23.44 $23.53 $23.53 81,062
2023-01-31 $23.57 $23.62 $23.57 $23.60 $23.53 32,059
2023-01-30 $23.62 $23.62 $23.57 $23.58 $23.51 24,368
2023-01-27 $23.62 $23.62 $23.59 $23.59 $23.52 94,725
2023-01-26 $23.61 $23.67 $23.56 $23.61 $23.54 200,186
2023-01-25 $23.59 $23.63 $23.44 $23.57 $23.50 85,973
2023-01-24 $23.63 $23.64 $23.55 $23.56 $23.49 33,658
2023-01-23 $23.55 $23.68 $23.50 $23.61 $23.61 87,693
2023-01-20 $23.57 $23.61 $23.50 $23.58 $23.58 62,343
2023-01-19 $23.59 $23.61 $23.43 $23.54 $23.54 193,509
2023-01-18 $23.57 $23.74 $23.54 $23.54 $23.54 74,996
2023-01-17 $23.57 $23.68 $23.44 $23.53 $23.53 118,778
2023-01-13 $23.57 $23.69 $23.52 $23.62 $23.62 55,377
2023-01-12 $23.56 $23.66 $23.52 $23.58 $23.58 72,616
2023-01-11 $23.55 $23.60 $23.50 $23.53 $23.53 77,450
2023-01-10 $23.38 $23.56 $23.38 $23.50 $23.50 88,262
2023-01-09 $23.52 $23.56 $23.52 $23.54 $23.54 19,903
2023-01-06 $23.52 $23.53 $23.50 $23.52 $23.52 30,210
2023-01-05 $23.53 $23.53 $23.48 $23.50 $23.50 36,133
2023-01-04 $23.49 $23.51 $23.46 $23.49 $23.49 35,722
2023-01-03 $23.45 $23.51 $23.45 $23.46 $23.46 25,396
2022-12-30 $23.47 $23.52 $23.44 $23.47 $23.47 277,789
2022-12-29 $23.41 $23.49 $23.41 $23.47 $23.47 34,265
2022-12-28 $23.46 $23.52 $23.32 $23.35 $23.35 116,353
2022-12-27 $23.48 $23.49 $23.41 $23.44 $23.44 96,715
2022-12-23 $23.53 $23.53 $23.42 $23.48 $23.48 77,811
2022-12-22 $23.47 $23.56 $23.41 $23.42 $23.42 90,491
2022-12-21 $23.44 $23.65 $23.41 $23.44 $23.44 58,475
2022-12-20 $23.40 $23.50 $23.38 $23.40 $23.40 89,914
2022-12-19 $23.43 $23.49 $23.39 $23.40 $23.40 27,076
2022-12-16 $23.41 $23.46 $23.37 $23.41 $23.41 59,112
2022-12-15 $23.51 $23.51 $23.36 $23.40 $23.40 18,734
2022-12-14 $23.62 $23.62 $23.34 $23.48 $23.41 50,811
2022-12-13 $23.55 $23.59 $23.43 $23.44 $23.37 61,529
2022-12-12 $23.48 $23.48 $23.44 $23.45 $23.38 388,154
2022-12-09 $23.46 $23.52 $23.43 $23.49 $23.42 28,505
2022-12-08 $23.43 $23.53 $23.42 $23.45 $23.38 26,617
2022-12-07 $23.46 $23.51 $23.41 $23.43 $23.36 15,852
2022-12-06 $23.42 $23.54 $23.40 $23.41 $23.34 68,176
2022-12-05 $23.39 $23.55 $23.39 $23.42 $23.35 75,621
2022-12-02 $23.44 $23.49 $23.40 $23.42 $23.42 110,929
2022-12-01 $23.44 $23.53 $23.44 $23.50 $23.50 38,522
2022-11-30 $23.51 $23.52 $23.46 $23.50 $23.50 26,690
2022-11-29 $23.42 $23.52 $23.42 $23.51 $23.51 17,992
2022-11-28 $23.51 $23.52 $23.44 $23.47 $23.47 32,775
2022-11-25 $23.44 $23.52 $23.44 $23.52 $23.52 4,325
2022-11-23 $23.49 $23.58 $23.46 $23.46 $23.46 62,813
2022-11-22 $23.45 $23.50 $23.43 $23.48 $23.48 16,745
2022-11-21 $23.40 $23.62 $23.40 $23.52 $23.52 28,755
2022-11-18 $23.56 $23.56 $23.43 $23.45 $23.45 44,994
2022-11-17 $23.41 $23.50 $23.41 $23.46 $23.46 46,946
2022-11-16 $23.41 $23.55 $23.41 $23.47 $23.47 19,230
2022-11-15 $23.40 $23.47 $23.37 $23.43 $23.43 19,049
2022-11-14 $23.40 $23.40 $23.39 $23.40 $23.40 15,572
2022-11-11 $23.40 $23.47 $23.39 $23.45 $23.45 9,890
2022-11-10 $23.40 $23.47 $23.30 $23.39 $23.39 61,252
2022-11-09 $23.39 $23.40 $23.30 $23.38 $23.38 62,444
2022-11-08 $23.35 $23.57 $23.35 $23.40 $23.40 75,588
2022-11-07 $23.40 $23.40 $23.36 $23.37 $23.37 40,456
2022-11-04 $23.47 $23.47 $23.32 $23.38 $23.38 47,332
2022-11-03 $23.40 $23.40 $23.18 $23.37 $23.37 165,411
2022-11-02 $23.37 $23.48 $23.34 $23.38 $23.38 41,096
2022-11-01 $23.41 $23.66 $23.34 $23.37 $23.37 140,697
2022-10-31 $23.51 $23.51 $23.43 $23.44 $23.44 25,576
2022-10-28 $23.44 $23.62 $23.44 $23.61 $23.61 24,190
2022-10-27 $23.41 $23.48 $23.39 $23.47 $23.47 27,700
2022-10-26 $23.44 $23.50 $23.40 $23.44 $23.44 13,176
2022-10-25 $23.39 $23.51 $23.36 $23.51 $23.51 51,480
2022-10-24 $23.43 $23.47 $23.40 $23.43 $23.43 29,098
2022-10-21 $23.37 $23.45 $23.37 $23.44 $23.44 31,804
2022-10-20 $23.39 $23.40 $23.36 $23.37 $23.37 44,499
2022-10-19 $23.51 $23.51 $23.35 $23.39 $23.39 15,807
2022-10-18 $23.40 $23.46 $23.40 $23.40 $23.40 48,947
2022-10-17 $23.42 $23.44 $23.36 $23.40 $23.40 24,737
2022-10-14 $23.37 $23.43 $23.32 $23.33 $23.33 15,393
2022-10-13 $23.21 $23.48 $23.21 $23.41 $23.41 45,060
2022-10-12 $23.41 $23.42 $23.36 $23.36 $23.36 10,933
2022-10-11 $23.31 $23.43 $23.31 $23.33 $23.33 16,854
2022-10-10 $23.42 $23.42 $23.13 $23.37 $23.37 38,267
2022-10-07 $23.39 $23.63 $23.35 $23.35 $23.35 67,150
2022-10-06 $23.38 $23.48 $23.35 $23.42 $23.42 18,704
2022-10-05 $23.37 $23.49 $23.35 $23.45 $23.45 35,562
2022-10-04 $23.54 $23.62 $23.35 $23.38 $23.38 258,271
2022-10-03 $23.35 $23.43 $23.35 $23.37 $23.37 23,890
2022-09-30 $23.47 $23.47 $23.35 $23.36 $23.36 26,939
2022-09-29 $23.46 $23.57 $23.35 $23.55 $23.55 33,088
2022-09-28 $23.44 $23.46 $23.39 $23.45 $23.45 54,422
2022-09-27 $23.40 $23.41 $23.32 $23.34 $23.34 49,180
2022-09-26 $23.40 $23.40 $23.30 $23.38 $23.38 36,756
2022-09-23 $23.43 $23.43 $23.37 $23.39 $23.39 21,314
2022-09-22 $23.41 $23.54 $23.39 $23.46 $23.46 62,803
2022-09-21 $23.43 $23.46 $23.40 $23.40 $23.40 12,844
2022-09-20 $23.43 $23.44 $23.40 $23.41 $23.41 15,665
2022-09-19 $23.39 $23.46 $23.37 $23.46 $23.46 7,712
2022-09-16 $23.43 $23.48 $23.40 $23.45 $23.45 118,891
2022-09-15 $23.41 $23.46 $23.41 $23.46 $23.46 22,838
2022-09-14 $23.23 $23.43 $23.23 $23.42 $23.42 26,412
2022-09-13 $23.46 $23.46 $23.37 $23.41 $23.41 15,873
2022-09-12 $23.48 $23.48 $23.45 $23.46 $23.46 14,686
2022-09-09 $23.49 $23.49 $23.45 $23.46 $23.46 30,984
2022-09-08 $23.48 $23.48 $23.40 $23.47 $23.47 25,910
2022-09-07 $23.43 $23.48 $23.42 $23.46 $23.46 38,034
2022-09-06 $23.40 $23.49 $23.37 $23.42 $23.42 27,292
2022-09-02 $23.50 $23.50 $23.42 $23.43 $23.43 17,027
2022-09-01 $23.39 $23.42 $23.29 $23.40 $23.40 22,574
2022-08-31 $23.49 $23.51 $23.42 $23.45 $23.40 21,911
2022-08-30 $23.48 $23.51 $23.42 $23.51 $23.45 16,157
2022-08-29 $23.44 $23.51 $23.43 $23.50 $23.50 6,228
2022-08-26 $23.62 $23.62 $23.44 $23.50 $23.50 22,289
2022-08-25 $23.63 $23.74 $23.50 $23.54 $23.54 16,515
2022-08-24 $23.40 $23.61 $23.40 $23.55 $23.55 22,450
2022-08-23 $23.50 $23.55 $23.48 $23.51 $23.51 25,234
2022-08-22 $23.52 $23.52 $23.42 $23.50 $23.50 27,556
2022-08-19 $23.52 $23.53 $23.44 $23.46 $23.46 27,288
2022-08-18 $23.54 $23.60 $23.48 $23.53 $23.53 17,619
2022-08-17 $23.46 $23.54 $23.46 $23.51 $23.51 28,117
2022-08-16 $23.51 $23.66 $23.46 $23.62 $23.62 33,610
2022-08-15 $23.57 $23.68 $23.53 $23.55 $23.55 20,601
2022-08-12 $23.45 $23.72 $23.45 $23.57 $23.57 43,655
2022-08-11 $23.55 $23.58 $23.48 $23.48 $23.48 56,636
2022-08-10 $23.53 $23.70 $23.47 $23.51 $23.51 117,511
2022-08-09 $23.58 $23.58 $23.47 $23.47 $23.47 26,436
2022-08-08 $23.51 $23.61 $23.49 $23.53 $23.53 37,575
2022-08-05 $23.50 $23.53 $23.43 $23.52 $23.52 39,183
2022-08-04 $23.60 $23.66 $23.46 $23.57 $23.57 35,836
2022-08-03 $23.49 $23.63 $23.43 $23.51 $23.51 42,348
2022-08-02 $23.56 $23.56 $23.45 $23.48 $23.48 17,381
2022-08-01 $23.51 $23.51 $23.46 $23.47 $23.47 20,877
2022-07-29 $23.59 $23.75 $23.54 $23.54 $23.48 35,780
2022-07-28 $23.54 $23.74 $23.54 $23.55 $23.49 101,416
2022-07-27 $23.45 $23.60 $23.45 $23.60 $23.54 39,001
2022-07-26 $23.54 $23.54 $23.43 $23.44 $23.38 26,362
2022-07-25 $23.51 $23.59 $23.46 $23.50 $23.44 29,991
2022-07-22 $23.59 $23.60 $23.45 $23.50 $23.44 65,662
2022-07-21 $23.49 $23.57 $23.41 $23.56 $23.50 30,041
2022-07-20 $23.56 $23.58 $23.47 $23.50 $23.44 59,632
2022-07-19 $23.46 $23.57 $23.36 $23.49 $23.43 29,817
2022-07-18 $23.52 $23.60 $23.33 $23.35 $23.29 67,523
2022-07-15 $23.40 $23.60 $23.39 $23.49 $23.43 52,093
2022-07-14 $23.28 $23.42 $23.22 $23.40 $23.34 38,547
2022-07-13 $23.39 $23.42 $23.33 $23.42 $23.36 153,047
2022-07-12 $23.45 $23.45 $23.37 $23.39 $23.33 16,117
2022-07-11 $23.44 $23.44 $23.35 $23.38 $23.32 38,489
2022-07-08 $23.44 $23.44 $23.32 $23.42 $23.36 25,170
2022-07-07 $23.44 $23.50 $23.36 $23.42 $23.36 133,480
2022-07-06 $23.35 $23.46 $23.32 $23.35 $23.29 35,251
2022-07-05 $23.31 $23.39 $23.29 $23.37 $23.31 7,223
2022-07-01 $23.35 $23.43 $23.32 $23.35 $23.29 35,578
2022-06-30 $23.41 $23.44 $23.39 $23.40 $23.28 21,624
2022-06-29 $23.37 $23.50 $23.37 $23.45 $23.34 27,099
2022-06-28 $23.47 $23.48 $23.38 $23.41 $23.30 67,630
2022-06-27 $23.49 $23.58 $23.46 $23.56 $23.45 95,339
2022-06-24 $23.42 $23.60 $23.42 $23.50 $23.39 46,830
2022-06-23 $23.45 $23.47 $23.42 $23.46 $23.35 38,819
2022-06-22 $23.40 $23.44 $23.40 $23.42 $23.31 47,565
2022-06-21 $23.55 $23.55 $23.40 $23.40 $23.29 21,008
2022-06-17 $23.42 $23.42 $23.38 $23.41 $23.30 35,209
2022-06-16 $23.38 $23.45 $23.29 $23.39 $23.28 52,864
2022-06-15 $23.47 $23.59 $23.39 $23.44 $23.33 127,428
2022-06-14 $23.27 $23.54 $23.22 $23.35 $23.24 279,261
2022-06-13 $23.37 $23.37 $23.22 $23.28 $23.17 45,217
2022-06-10 $23.46 $23.57 $23.43 $23.43 $23.32 86,426
2022-06-09 $23.52 $23.59 $23.49 $23.53 $23.41 17,944
2022-06-08 $23.65 $23.65 $23.46 $23.55 $23.44 25,476
2022-06-07 $23.58 $23.65 $23.52 $23.65 $23.53 8,076
2022-06-06 $23.73 $23.73 $23.58 $23.58 $23.47 9,836
2022-06-03 $23.52 $23.64 $23.52 $23.58 $23.47 18,433
2022-06-02 $23.64 $23.68 $23.61 $23.68 $23.56 26,187
2022-06-01 $23.77 $23.77 $23.62 $23.65 $23.53 43,909
2022-05-31 $23.77 $23.77 $23.67 $23.70 $23.53 12,541
2022-05-27 $23.80 $23.83 $23.56 $23.63 $23.46 70,908
2022-05-26 $23.78 $23.79 $23.72 $23.72 $23.55 86,543
2022-05-25 $23.67 $23.73 $23.61 $23.68 $23.51 74,344
2022-05-24 $23.57 $23.67 $23.57 $23.63 $23.46 48,606
2022-05-23 $23.56 $23.69 $23.56 $23.60 $23.43 36,314
2022-05-20 $23.60 $23.68 $23.55 $23.60 $23.43 14,608
2022-05-19 $23.62 $23.69 $23.55 $23.58 $23.41 30,062
2022-05-18 $23.55 $23.59 $23.44 $23.53 $23.36 60,191
2022-05-17 $23.60 $23.61 $23.58 $23.59 $23.42 13,922
2022-05-16 $23.63 $23.63 $23.58 $23.61 $23.44 20,937
2022-05-13 $23.59 $23.71 $23.55 $23.62 $23.44 19,042
2022-05-12 $23.52 $23.59 $23.51 $23.59 $23.42 68,842
2022-05-11 $23.63 $23.65 $23.54 $23.59 $23.42 270,645
2022-05-10 $23.63 $23.74 $23.55 $23.57 $23.40 44,570
2022-05-09 $23.54 $23.61 $23.54 $23.59 $23.42 19,751
2022-05-06 $23.54 $23.69 $23.54 $23.55 $23.38 15,915
2022-05-05 $23.76 $23.76 $23.58 $23.58 $23.40 29,333
2022-05-04 $23.64 $23.93 $23.64 $23.78 $23.60 20,845
2022-05-03 $23.60 $23.72 $23.60 $23.63 $23.46 585,365
2022-05-02 $23.59 $23.60 $23.50 $23.55 $23.38 72,154
2022-04-29 $23.66 $23.69 $23.61 $23.61 $23.38 9,764
2022-04-28 $23.63 $23.72 $23.63 $23.72 $23.49 107,642
2022-04-27 $23.69 $23.72 $23.57 $23.65 $23.42 23,042
2022-04-26 $23.73 $23.78 $23.71 $23.73 $23.50 19,278
2022-04-25 $23.73 $23.79 $23.63 $23.77 $23.54 13,427
2022-04-22 $23.66 $24.07 $23.63 $23.63 $23.40 23,229
2022-04-21 $23.76 $23.82 $23.70 $23.70 $23.47 11,040
2022-04-20 $23.79 $23.81 $23.77 $23.79 $23.56 15,276
2022-04-19 $23.71 $23.74 $23.59 $23.73 $23.50 28,624
2022-04-18 $23.76 $23.80 $23.67 $23.67 $23.44 16,510
2022-04-14 $23.79 $23.79 $23.70 $23.71 $23.48 23,565
2022-04-13 $23.78 $23.84 $23.72 $23.83 $23.60 33,724
2022-04-12 $23.69 $23.82 $23.69 $23.71 $23.48 133,606
2022-04-11 $23.67 $23.82 $23.55 $23.66 $23.43 13,153
2022-04-08 $23.68 $23.83 $23.67 $23.68 $23.45 18,708
2022-04-07 $23.67 $23.87 $23.63 $23.76 $23.53 11,233
2022-04-06 $23.67 $23.75 $23.65 $23.75 $23.52 23,258
2022-04-05 $23.80 $23.84 $23.70 $23.80 $23.57 53,259
2022-04-04 $23.81 $23.86 $23.81 $23.84 $23.61 31,286
2022-04-01 $23.69 $23.79 $23.69 $23.77 $23.53 20,305
2022-03-31 $23.90 $23.90 $23.81 $23.81 $23.52 32,704
2022-03-30 $23.92 $23.95 $23.78 $23.85 $23.57 21,177
2022-03-29 $23.83 $23.99 $23.83 $23.89 $23.60 28,405
2022-03-28 $23.68 $23.95 $23.68 $23.83 $23.54 29,265
2022-03-25 $23.80 $23.81 $23.73 $23.76 $23.48 24,927
2022-03-24 $23.74 $23.89 $23.74 $23.81 $23.52 65,782
2022-03-23 $23.83 $23.86 $23.74 $23.74 $23.46 5,861
2022-03-22 $23.80 $23.84 $23.70 $23.78 $23.50 14,060
2022-03-21 $23.77 $23.83 $23.69 $23.71 $23.43 13,660
2022-03-18 $23.81 $23.82 $23.81 $23.82 $23.54 6,660
2022-03-17 $23.95 $23.95 $23.79 $23.82 $23.54 33,105
2022-03-16 $23.89 $23.89 $23.69 $23.74 $23.46 26,204
2022-03-15 $23.62 $23.73 $23.61 $23.63 $23.35 21,779
2022-03-14 $23.72 $23.72 $23.59 $23.61 $23.33 12,096
2022-03-11 $23.79 $23.79 $23.64 $23.70 $23.42 13,695
2022-03-10 $23.74 $23.80 $23.66 $23.72 $23.44 13,179
2022-03-09 $23.77 $23.83 $23.54 $23.80 $23.52 12,441
2022-03-08 $23.77 $23.77 $23.68 $23.71 $23.42 7,372
2022-03-07 $23.85 $23.85 $23.75 $23.76 $23.48 12,720
2022-03-04 $23.89 $23.89 $23.77 $23.77 $23.49 5,286
2022-03-03 $23.96 $23.96 $23.83 $23.89 $23.61 7,424
2022-03-02 $23.87 $23.93 $23.84 $23.92 $23.64 10,887
2022-03-01 $24.00 $24.00 $23.86 $23.89 $23.61 24,634
2022-02-28 $24.08 $24.11 $24.03 $24.07 $23.73 6,956
2022-02-25 $24.20 $24.20 $24.07 $24.09 $23.75 17,063
2022-02-24 $23.92 $24.13 $23.92 $24.11 $23.77 47,611
2022-02-23 $24.07 $24.07 $23.97 $24.00 $23.66 12,897
2022-02-22 $24.04 $24.11 $24.00 $24.00 $23.66 20,860
2022-02-18 $24.02 $24.11 $24.02 $24.09 $23.75 8,665
2022-02-17 $24.15 $24.15 $24.06 $24.06 $23.72 8,098
2022-02-16 $24.08 $24.15 $24.04 $24.11 $23.77 18,506
2022-02-15 $24.06 $24.10 $24.05 $24.07 $23.73 6,821
2022-02-14 $24.04 $24.07 $23.97 $24.01 $23.67 4,920
2022-02-11 $24.05 $24.05 $23.93 $23.98 $23.64 32,722
2022-02-10 $24.05 $24.16 $24.05 $24.06 $23.72 12,412
2022-02-09 $24.10 $24.13 $24.06 $24.10 $23.76 28,861
2022-02-08 $24.09 $24.10 $24.06 $24.09 $23.75 17,085
2022-02-07 $24.11 $24.11 $24.05 $24.11 $23.77 7,195
2022-02-04 $24.06 $24.12 $23.94 $24.11 $23.77 9,275
2022-02-03 $24.18 $24.18 $24.08 $24.18 $23.84 42,387
2022-02-02 $24.19 $24.22 $24.15 $24.17 $23.83 5,971
2022-02-01 $24.20 $24.22 $24.15 $24.18 $23.84 12,361
2022-01-31 $24.19 $24.28 $24.17 $24.23 $23.83 19,211
2022-01-28 $24.30 $24.30 $24.12 $24.20 $23.80 24,121
2022-01-27 $24.26 $24.30 $24.16 $24.16 $23.76 306,336
2022-01-26 $24.25 $24.34 $24.14 $24.23 $23.83 31,615
2022-01-25 $24.27 $24.32 $24.26 $24.29 $23.89 25,622
2022-01-24 $24.29 $24.34 $24.20 $24.33 $23.93 6,463
2022-01-21 $24.33 $24.33 $24.27 $24.28 $23.87 12,845
2022-01-20 $24.34 $24.37 $24.25 $24.26 $23.86 28,063
2022-01-19 $24.36 $24.36 $24.28 $24.29 $23.89 59,599
2022-01-18 $24.30 $24.36 $24.27 $24.31 $23.91 82,890
2022-01-14 $24.36 $24.37 $24.31 $24.36 $23.95 17,969
2022-01-13 $24.49 $24.49 $24.32 $24.33 $23.93 42,515
2022-01-12 $24.42 $24.44 $24.36 $24.39 $23.99 103,330
2022-01-11 $24.41 $24.49 $24.36 $24.40 $24.00 55,812
2022-01-10 $24.30 $24.39 $24.29 $24.39 $23.99 14,964
2022-01-07 $24.34 $24.39 $24.31 $24.38 $23.98 32,479
2022-01-06 $24.31 $24.36 $24.30 $24.32 $23.92 26,024
2022-01-05 $24.43 $24.43 $24.31 $24.31 $23.91 18,415
2022-01-04 $24.47 $24.48 $24.41 $24.43 $24.03 22,337
2022-01-03 $24.33 $24.40 $24.33 $24.36 $23.96 33,310
2021-12-31 $24.43 $24.45 $24.40 $24.41 $24.01 5,389
2021-12-30 $24.49 $24.49 $24.42 $24.42 $24.02 18,963
2021-12-29 $24.49 $24.49 $24.38 $24.38 $23.98 59,761
2021-12-28 $24.46 $24.48 $24.41 $24.45 $24.05 39,815
2021-12-27 $24.54 $24.55 $24.46 $24.46 $24.05 84,561
2021-12-23 $24.46 $24.49 $24.42 $24.46 $24.05 28,908
2021-12-22 $24.44 $24.44 $24.39 $24.41 $24.01 359,339
2021-12-21 $24.38 $24.40 $24.31 $24.35 $23.95 32,581
2021-12-20 $24.33 $24.39 $24.30 $24.35 $23.95 17,746
2021-12-17 $24.31 $24.38 $24.31 $24.37 $23.97 247,984
2021-12-16 $24.44 $24.44 $24.35 $24.35 $23.95 21,908
2021-12-15 $24.38 $24.47 $24.36 $24.45 $23.98 18,357
2021-12-14 $24.41 $24.41 $24.35 $24.39 $23.92 7,978
2021-12-13 $24.40 $24.41 $24.39 $24.41 $23.93 7,974
2021-12-10 $24.35 $24.43 $24.35 $24.37 $23.90 29,566
2021-12-09 $24.41 $24.43 $24.37 $24.37 $23.90 6,191
2021-12-08 $24.45 $24.45 $24.38 $24.41 $23.94 41,688
2021-12-07 $24.43 $24.53 $24.40 $24.41 $23.94 28,227
2021-12-06 $24.45 $24.45 $24.35 $24.35 $23.88 29,628
2021-12-03 $24.37 $24.37 $24.29 $24.35 $23.88 12,369
2021-12-02 $24.34 $24.38 $24.31 $24.38 $23.91 2,525
2021-12-01 $24.39 $24.43 $24.27 $24.27 $23.80 6,886
2021-11-30 $24.38 $24.49 $24.35 $24.38 $23.84 14,422
2021-11-29 $24.45 $24.46 $24.38 $24.45 $23.91 4,401
2021-11-26 $24.38 $24.39 $24.38 $24.39 $23.85 5,162
2021-11-24 $24.39 $24.47 $24.38 $24.43 $23.89 54,622
2021-11-23 $24.38 $24.47 $24.38 $24.47 $23.93 12,634
2021-11-22 $24.53 $24.53 $24.45 $24.46 $23.91 8,149
2021-11-19 $24.54 $24.55 $24.46 $24.51 $23.97 9,474
2021-11-18 $24.55 $24.58 $24.51 $24.53 $23.98 16,602
2021-11-17 $24.56 $24.61 $24.53 $24.56 $24.01 5,645
2021-11-16 $24.58 $24.67 $24.54 $24.59 $24.04 23,594
2021-11-15 $24.60 $24.60 $24.51 $24.58 $24.03 8,516
2021-11-12 $24.64 $24.64 $24.51 $24.51 $23.97 165,616
2021-11-11 $24.59 $24.59 $24.54 $24.54 $23.99 24,642
2021-11-10 $24.62 $24.65 $24.54 $24.58 $24.03 23,413
2021-11-09 $24.57 $24.67 $24.57 $24.63 $24.08 4,874
2021-11-08 $24.72 $24.72 $24.57 $24.57 $24.02 11,271
2021-11-05 $24.75 $24.75 $24.61 $24.64 $24.09 12,279
2021-11-04 $24.65 $24.67 $24.56 $24.56 $24.01 76,054
2021-11-03 $24.54 $24.65 $24.54 $24.64 $24.09 17,899
2021-11-02 $24.58 $24.65 $24.56 $24.59 $24.04 24,366
2021-11-01 $24.59 $24.59 $24.51 $24.51 $23.96 10,813
2021-10-29 $24.64 $24.65 $24.58 $24.59 $23.97 29,814
2021-10-28 $24.66 $24.67 $24.60 $24.64 $24.02 29,892
2021-10-27 $24.64 $24.67 $24.58 $24.62 $24.00 15,019
2021-10-26 $24.65 $24.65 $24.59 $24.61 $23.99 8,244
2021-10-25 $24.65 $24.65 $24.56 $24.60 $23.98 8,019
2021-10-22 $24.62 $24.63 $24.57 $24.57 $23.95 14,729
2021-10-21 $24.60 $24.68 $24.60 $24.60 $23.98 6,988
2021-10-20 $24.66 $24.68 $24.57 $24.58 $23.96 4,918
2021-10-19 $24.56 $24.62 $24.54 $24.60 $23.98 11,933
2021-10-18 $24.62 $24.62 $24.59 $24.59 $23.97 7,002
2021-10-15 $24.71 $24.71 $24.58 $24.64 $24.02 131,290
2021-10-14 $24.70 $24.70 $24.65 $24.66 $24.04 30,179
2021-10-13 $24.60 $24.60 $24.56 $24.57 $23.95 12,071
2021-10-12 $24.57 $24.59 $24.57 $24.59 $23.97 22,080
2021-10-11 $24.56 $24.57 $24.50 $24.54 $23.92 33,513
2021-10-08 $24.56 $24.59 $24.54 $24.57 $23.95 6,736
2021-10-07 $24.63 $24.66 $24.56 $24.56 $23.94 66,705
2021-10-06 $24.57 $24.60 $24.53 $24.59 $23.97 8,525
2021-10-05 $24.65 $24.65 $24.58 $24.58 $23.96 21,431
2021-10-04 $24.65 $24.65 $24.58 $24.59 $23.97 11,150
2021-10-01 $24.57 $24.63 $24.51 $24.61 $23.99 9,614
2021-09-30 $24.69 $24.71 $24.61 $24.67 $23.97 48,279
2021-09-29 $24.68 $24.68 $24.63 $24.65 $23.95 15,196
2021-09-28 $24.64 $24.66 $24.63 $24.64 $23.94 11,761
2021-09-27 $24.69 $24.72 $24.68 $24.69 $23.99 11,943
2021-09-24 $24.72 $24.73 $24.70 $24.70 $24.00 7,973
2021-09-23 $24.72 $24.75 $24.69 $24.71 $24.01 9,066
2021-09-22 $24.70 $24.71 $24.67 $24.69 $23.99 5,966
2021-09-21 $24.65 $24.67 $24.60 $24.66 $23.96 8,924
2021-09-20 $24.63 $24.67 $24.61 $24.64 $23.94 24,724
2021-09-17 $24.70 $24.72 $24.65 $24.69 $23.99 30,789
2021-09-16 $24.73 $24.74 $24.69 $24.72 $24.02 46,730
2021-09-15 $24.73 $24.73 $24.67 $24.71 $24.01 3,604
2021-09-14 $24.70 $24.70 $24.67 $24.68 $23.98 10,625
2021-09-13 $24.72 $24.72 $24.65 $24.67 $23.97 27,069
2021-09-10 $24.69 $24.69 $24.62 $24.65 $23.95 198,651
2021-09-09 $24.73 $24.73 $24.65 $24.69 $23.99 22,848
2021-09-08 $24.71 $24.71 $24.65 $24.65 $23.95 23,754
2021-09-07 $24.69 $24.71 $24.61 $24.61 $23.91 13,819
2021-09-03 $24.71 $24.74 $24.67 $24.68 $23.98 26,190
2021-09-02 $24.67 $24.69 $24.65 $24.68 $23.98 42,773
2021-09-01 $24.69 $24.72 $24.67 $24.67 $23.97 34,667
2021-08-31 $24.76 $24.77 $24.71 $24.75 $23.97 39,769
2021-08-30 $24.76 $24.81 $24.76 $24.78 $24.00 24,203
2021-08-27 $24.73 $24.77 $24.73 $24.75 $23.96 8,155
2021-08-26 $24.69 $24.74 $24.69 $24.71 $23.93 14,435
2021-08-25 $24.72 $24.84 $24.70 $24.72 $23.94 24,065
2021-08-24 $24.70 $24.73 $24.68 $24.71 $23.93 32,514
2021-08-23 $24.68 $24.72 $24.68 $24.68 $23.90 36,608
2021-08-20 $24.61 $24.72 $24.61 $24.62 $23.84 55,760
2021-08-19 $24.64 $24.64 $24.60 $24.61 $23.83 10,515
2021-08-18 $24.69 $24.69 $24.59 $24.59 $23.82 20,063
2021-08-17 $24.66 $24.69 $24.60 $24.64 $23.86 61,514
2021-08-16 $24.63 $24.69 $24.63 $24.66 $23.88 11,334
2021-08-13 $24.66 $24.68 $24.66 $24.67 $23.89 11,625
2021-08-12 $24.61 $24.64 $24.61 $24.63 $23.85 6,148
2021-08-11 $24.61 $24.61 $24.60 $24.61 $23.83 7,119
2021-08-10 $24.61 $24.61 $24.57 $24.57 $23.79 17,809
2021-08-09 $24.62 $24.63 $24.59 $24.59 $23.81 7,576
2021-08-06 $24.64 $24.68 $24.61 $24.65 $23.87 25,547
2021-08-05 $24.62 $24.65 $24.60 $24.62 $23.84 8,126
2021-08-04 $24.62 $24.63 $24.57 $24.59 $23.81 11,946
2021-08-03 $24.69 $24.69 $24.60 $24.63 $23.85 12,062
2021-08-02 $24.71 $24.71 $24.61 $24.61 $23.83 14,356
2021-07-30 $24.77 $24.77 $24.72 $24.74 $23.87 7,828
2021-07-29 $24.69 $24.80 $24.69 $24.76 $23.89 11,668
2021-07-28 $24.81 $24.83 $24.72 $24.73 $23.87 95,354
2021-07-27 $24.72 $24.73 $24.67 $24.70 $23.84 24,570
2021-07-26 $24.76 $24.78 $24.67 $24.71 $23.85 23,642
2021-07-23 $24.79 $25.00 $24.65 $24.77 $23.91 61,351
2021-07-22 $24.67 $24.75 $24.66 $24.73 $23.87 36,298
2021-07-21 $24.73 $24.74 $24.68 $24.71 $23.85 13,845
2021-07-20 $24.70 $24.75 $24.65 $24.72 $23.86 5,049
2021-07-19 $24.63 $24.70 $24.60 $24.62 $23.77 15,338
2021-07-16 $24.82 $24.82 $24.74 $24.74 $23.87 9,849
2021-07-15 $24.70 $24.77 $24.70 $24.76 $23.90 7,990
2021-07-14 $24.73 $24.81 $24.72 $24.77 $23.91 21,461
2021-07-13 $24.79 $24.79 $24.70 $24.72 $23.86 13,078
2021-07-12 $24.76 $24.79 $24.71 $24.77 $23.91 58,915
2021-07-09 $24.92 $24.92 $24.74 $24.75 $23.89 3,286
2021-07-08 $24.74 $24.76 $24.70 $24.72 $23.86 3,403
2021-07-07 $24.75 $24.78 $24.73 $24.77 $23.91 13,038
2021-07-06 $24.79 $24.79 $24.74 $24.74 $23.88 17,831
2021-07-02 $24.77 $24.78 $24.70 $24.74 $23.88 14,236
2021-07-01 $24.73 $24.75 $24.68 $24.72 $23.86 10,988
2021-06-30 $24.82 $24.83 $24.79 $24.79 $23.85 8,367
2021-06-29 $24.77 $24.85 $24.77 $24.81 $23.87 4,189
2021-06-28 $24.78 $24.82 $24.78 $24.80 $23.85 8,683
2021-06-25 $24.77 $24.83 $24.77 $24.83 $23.89 5,379
2021-06-24 $24.79 $24.80 $24.76 $24.77 $23.83 5,584
2021-06-23 $24.77 $24.80 $24.73 $24.73 $23.80 14,605
2021-06-22 $24.75 $24.76 $24.71 $24.75 $23.81 7,190
2021-06-21 $24.76 $24.77 $24.71 $24.75 $23.81 5,306
2021-06-18 $24.71 $24.73 $24.68 $24.69 $23.75 3,320
2021-06-17 $24.72 $24.74 $24.69 $24.72 $23.78 14,334
2021-06-16 $24.64 $24.73 $24.63 $24.67 $23.74 12,875
2021-06-15 $24.71 $24.82 $24.68 $24.71 $23.77 24,445
2021-06-14 $24.75 $24.75 $24.66 $24.72 $23.78 17,079
2021-06-11 $24.73 $24.75 $24.72 $24.73 $23.79 23,705
2021-06-10 $24.73 $24.74 $24.68 $24.73 $23.79 17,842
2021-06-09 $24.71 $24.71 $24.67 $24.67 $23.73 13,656
2021-06-08 $24.70 $24.73 $24.68 $24.69 $23.76 22,549
2021-06-07 $24.69 $24.71 $24.64 $24.71 $23.77 13,358
2021-06-04 $24.65 $24.69 $24.61 $24.66 $23.72 23,200
2021-06-03 $24.61 $24.67 $24.61 $24.62 $23.69 14,465
2021-06-02 $24.67 $24.67 $24.61 $24.66 $23.72 19,045
2021-06-01 $24.69 $24.69 $24.59 $24.63 $23.69 20,230
2021-05-28 $24.73 $24.73 $24.64 $24.67 $23.64 14,360
2021-05-27 $24.72 $24.72 $24.68 $24.68 $23.66 10,066
2021-05-26 $24.68 $24.72 $24.67 $24.71 $23.68 9,965
2021-05-25 $24.66 $24.71 $24.66 $24.69 $23.67 9,577
2021-05-24 $24.70 $24.72 $24.66 $24.69 $23.67 14,866
2021-05-21 $24.70 $24.70 $24.63 $24.66 $23.64 15,870
2021-05-20 $24.57 $24.68 $24.57 $24.63 $23.61 17,069
2021-05-19 $24.59 $24.61 $24.54 $24.54 $23.53 5,490
2021-05-18 $24.67 $24.69 $24.60 $24.61 $23.59 142,015
2021-05-17 $24.68 $24.69 $24.62 $24.64 $23.61 12,155
2021-05-14 $24.63 $24.69 $24.63 $24.66 $23.64 4,263
2021-05-13 $24.64 $24.65 $24.58 $24.63 $23.61 7,435
2021-05-12 $24.64 $24.64 $24.56 $24.56 $23.54 16,753
2021-05-11 $24.61 $24.67 $24.60 $24.64 $23.61 15,445
2021-05-10 $24.67 $24.70 $24.63 $24.64 $23.62 16,410
2021-05-07 $24.70 $24.70 $24.65 $24.68 $23.66 11,192
2021-05-06 $24.64 $24.64 $24.59 $24.59 $23.57 13,205
2021-05-05 $24.64 $24.64 $24.58 $24.63 $23.61 17,972
2021-05-04 $24.59 $24.60 $24.52 $24.57 $23.56 24,965
2021-05-03 $24.65 $24.65 $24.57 $24.60 $23.58 14,220
2021-04-30 $24.67 $24.71 $24.67 $24.70 $23.58 16,042
2021-04-29 $24.73 $24.75 $24.66 $24.68 $23.56 17,271
2021-04-28 $24.66 $24.68 $24.63 $24.67 $23.55 11,190
2021-04-27 $24.69 $24.69 $24.63 $24.64 $23.53 17,536
2021-04-26 $24.62 $24.69 $24.62 $24.63 $23.52 14,429
2021-04-23 $24.59 $24.69 $24.59 $24.65 $23.54 10,748
2021-04-22 $24.69 $24.69 $24.60 $24.63 $23.52 24,465
2021-04-21 $24.60 $24.66 $24.60 $24.66 $23.54 5,826
2021-04-20 $24.61 $24.62 $24.57 $24.58 $23.47 29,389
2021-04-19 $24.61 $24.61 $24.57 $24.59 $23.48 27,931
2021-04-16 $24.75 $24.75 $24.59 $24.59 $23.47 12,339
2021-04-15 $24.62 $24.66 $24.61 $24.62 $23.51 17,489
2021-04-14 $24.67 $24.69 $24.61 $24.61 $23.50 28,463
2021-04-13 $24.64 $24.64 $24.58 $24.63 $23.52 15,462
2021-04-12 $24.58 $24.63 $24.58 $24.62 $23.51 19,660
2021-04-09 $24.64 $24.64 $24.59 $24.62 $23.50 29,595
2021-04-08 $24.66 $24.66 $24.60 $24.60 $23.48 8,746
2021-04-07 $24.61 $24.63 $24.58 $24.60 $23.49 17,244
2021-04-06 $24.63 $24.64 $24.59 $24.60 $23.49 12,161
2021-04-05 $24.67 $24.67 $24.56 $24.59 $23.48 19,480
2021-04-01 $24.56 $24.59 $24.55 $24.58 $23.46 15,078
2021-03-31 $24.58 $24.67 $24.57 $24.65 $23.43 25,415
2021-03-30 $24.63 $24.64 $24.53 $24.58 $23.37 47,771
2021-03-29 $24.70 $24.70 $24.58 $24.67 $23.46 48,916
2021-03-26 $24.65 $24.65 $24.55 $24.61 $23.40 18,367
2021-03-25 $24.58 $24.58 $24.52 $24.57 $23.36 15,566
2021-03-24 $24.58 $24.63 $24.53 $24.53 $23.33 12,939
2021-03-23 $24.51 $24.58 $24.50 $24.52 $23.31 14,821
2021-03-22 $24.56 $24.57 $24.51 $24.52 $23.32 16,783
2021-03-19 $24.39 $24.51 $24.39 $24.50 $23.30 9,612
2021-03-18 $24.49 $24.49 $24.40 $24.40 $23.20 6,568
2021-03-17 $24.45 $24.56 $24.43 $24.55 $23.34 19,572
2021-03-16 $24.52 $24.52 $24.46 $24.46 $23.26 10,099
2021-03-15 $24.47 $24.52 $24.47 $24.51 $23.31 19,904
2021-03-12 $24.51 $24.51 $24.47 $24.49 $23.29 3,611
2021-03-11 $24.52 $24.55 $24.49 $24.51 $23.31 16,566
2021-03-10 $24.46 $24.51 $24.45 $24.47 $23.27 14,744
2021-03-09 $24.38 $24.45 $24.38 $24.39 $23.19 2,186
2021-03-08 $24.47 $24.47 $24.35 $24.35 $23.15 19,332
2021-03-05 $24.41 $24.52 $24.37 $24.45 $23.25 30,281
2021-03-04 $24.46 $24.49 $24.27 $24.36 $23.17 6,313
2021-03-03 $24.44 $24.45 $24.43 $24.43 $23.23 15,221
2021-03-02 $24.50 $24.51 $24.47 $24.48 $23.28 13,605
2021-03-01 $24.47 $24.52 $24.45 $24.48 $23.28 15,029
2021-02-26 $24.46 $24.48 $24.40 $24.43 $23.13 7,186
2021-02-25 $24.51 $24.52 $24.42 $24.44 $23.14 13,683
2021-02-24 $24.55 $24.59 $24.55 $24.58 $23.27 9,897
2021-02-23 $24.46 $24.58 $24.46 $24.58 $23.27 6,022
2021-02-22 $24.52 $24.54 $24.50 $24.50 $23.20 27,437
2021-02-19 $24.58 $24.58 $24.52 $24.53 $23.23 40,897
2021-02-18 $24.53 $24.54 $24.51 $24.54 $23.24 4,238
2021-02-17 $24.49 $24.54 $24.47 $24.53 $23.23 18,397
2021-02-16 $24.57 $24.57 $24.51 $24.51 $23.21 7,958
2021-02-12 $24.51 $24.55 $24.49 $24.55 $23.24 24,551
2021-02-11 $24.52 $24.53 $24.49 $24.51 $23.21 20,812
2021-02-10 $24.50 $24.51 $24.47 $24.48 $23.18 12,378
2021-02-09 $24.53 $24.54 $24.50 $24.52 $23.22 20,947
2021-02-08 $24.55 $24.55 $24.51 $24.54 $23.24 25,939
2021-02-05 $24.58 $24.58 $24.49 $24.50 $23.20 15,055
2021-02-04 $24.44 $24.50 $24.44 $24.49 $23.19 23,155
2021-02-03 $24.51 $24.51 $24.44 $24.44 $23.14 12,449
2021-02-02 $24.45 $24.48 $24.43 $24.45 $23.15 21,282
2021-02-01 $24.31 $24.40 $24.31 $24.39 $23.09 19,828
2021-01-29 $24.44 $24.53 $24.41 $24.46 $23.05 20,556
2021-01-28 $24.52 $24.55 $24.47 $24.47 $23.07 11,203
2021-01-27 $24.44 $24.49 $24.39 $24.44 $23.04 38,462
2021-01-26 $24.54 $24.54 $24.46 $24.47 $23.06 30,967
2021-01-25 $24.53 $24.53 $24.45 $24.48 $23.08 24,717
2021-01-22 $24.53 $24.53 $24.48 $24.48 $23.07 12,224
2021-01-21 $24.58 $24.58 $24.48 $24.53 $23.12 33,410
2021-01-20 $24.49 $24.54 $24.47 $24.50 $23.09 43,101
2021-01-19 $24.44 $24.49 $24.44 $24.47 $23.06 14,946
2021-01-15 $24.47 $24.63 $24.44 $24.63 $23.22 16,426
2021-01-14 $24.50 $24.50 $24.44 $24.47 $23.06 33,538
2021-01-13 $24.43 $24.45 $24.42 $24.45 $23.05 23,800
2021-01-12 $24.40 $24.40 $24.30 $24.37 $22.97 29,301
2021-01-11 $24.48 $24.48 $24.34 $24.35 $22.95 41,798
2021-01-08 $24.41 $24.45 $24.39 $24.43 $23.03 225,620
2021-01-07 $24.47 $24.47 $24.38 $24.45 $23.05 17,776
2021-01-06 $24.50 $24.50 $24.37 $24.40 $22.99 26,476
2021-01-05 $24.44 $24.44 $24.38 $24.40 $23.00 14,052
2021-01-04 $24.41 $24.41 $24.31 $24.37 $22.97 6,131
2020-12-31 $24.38 $24.42 $24.38 $24.42 $23.01 13,699
2020-12-30 $24.36 $24.40 $24.35 $24.35 $22.95 12,158
2020-12-29 $25.00 $25.00 $24.33 $24.34 $22.94 4,878
2020-12-28 $24.44 $24.44 $24.34 $24.34 $22.94 6,238
2020-12-24 $24.33 $24.35 $24.33 $24.35 $22.95 374
2020-12-23 $24.27 $24.32 $24.27 $24.31 $22.91 1,936
2020-12-22 $24.29 $24.29 $24.21 $24.21 $22.82 43,263
2020-12-21 $24.17 $24.18 $24.13 $24.16 $22.77 13,871
2020-12-18 $24.24 $24.24 $24.18 $24.21 $22.82 11,512
2020-12-17 $24.24 $24.24 $24.21 $24.23 $22.83 4,481
2020-12-16 $24.31 $24.33 $24.21 $24.29 $22.78 22,373
2020-12-15 $24.27 $24.32 $24.27 $24.31 $22.79 3,260
2020-12-14 $24.28 $24.30 $24.18 $24.23 $22.72 5,854
2020-12-11 $24.26 $24.26 $24.25 $24.26 $22.75 2,492
2020-12-10 $24.23 $24.28 $24.23 $24.25 $22.74 2,647
2020-12-09 $24.21 $24.21 $24.17 $24.17 $22.66 3,912
2020-12-08 $24.21 $24.22 $24.21 $24.21 $22.70 2,151
2020-12-07 $24.28 $24.28 $24.20 $24.22 $22.71 4,804
2020-12-04 $24.17 $24.28 $24.17 $24.27 $22.76 2,134
2020-12-03 $24.19 $24.19 $24.14 $24.14 $22.64 6,836
2020-12-02 $24.17 $24.19 $24.17 $24.18 $22.68 2,500
2020-12-01 $24.16 $24.16 $24.15 $24.15 $22.65 2,919
2020-11-30 $24.24 $24.24 $24.16 $24.20 $22.59 7,209
2020-11-27 $24.24 $24.24 $24.21 $24.23 $22.62 4,951
2020-11-25 $24.20 $24.20 $24.18 $24.18 $22.57 992
2020-11-24 $24.23 $24.23 $24.14 $24.14 $22.53 1,982
2020-11-23 $24.18 $24.18 $24.11 $24.14 $22.54 4,308
2020-11-20 $24.15 $24.15 $24.12 $24.12 $22.52 728
2020-11-19 $24.04 $24.17 $24.00 $24.13 $22.53 8,599
2020-11-18 $24.12 $24.15 $24.07 $24.07 $22.47 6,949
2020-11-17 $24.07 $24.14 $24.05 $24.09 $22.49 1,211
2020-11-16 $24.06 $24.10 $24.05 $24.10 $22.50 3,200
2020-11-13 $23.98 $24.02 $23.95 $24.00 $22.41 14,938
2020-11-12 $24.02 $24.02 $23.93 $23.93 $22.34 8,142
2020-11-11 $24.10 $24.10 $24.00 $24.03 $22.43 3,137
2020-11-10 $24.02 $24.06 $24.00 $24.02 $22.43 4,566
2020-11-09 $24.14 $24.15 $24.02 $24.02 $22.42 1,621
2020-11-06 $23.97 $23.97 $23.87 $23.89 $22.30 4,085
2020-11-05 $24.05 $24.05 $23.95 $23.95 $22.36 2,153
2020-11-04 $23.93 $23.98 $23.90 $23.91 $22.32 6,508
2020-11-03 $23.75 $23.77 $23.70 $23.77 $22.19 1,525
2020-11-02 $23.62 $23.65 $23.60 $23.63 $22.06 5,644
2020-10-30 $23.82 $23.82 $23.63 $23.74 $22.06 12,898
2020-10-29 $23.63 $23.70 $23.63 $23.66 $21.99 6,369
2020-10-28 $23.65 $23.66 $23.60 $23.60 $21.93 4,088
2020-10-27 $23.80 $23.80 $23.78 $23.78 $22.10 11,588
2020-10-26 $23.90 $23.90 $23.74 $23.74 $22.06 4,009
2020-10-23 $23.88 $23.92 $23.87 $23.89 $22.20 12,611
2020-10-22 $23.85 $23.91 $23.82 $23.87 $22.18 13,305
2020-10-21 $23.87 $23.87 $23.81 $23.81 $22.13 3,262
2020-10-20 $23.73 $23.85 $23.73 $23.82 $22.13 5,553
2020-10-19 $23.79 $23.87 $23.72 $23.72 $22.04 7,211
2020-10-16 $23.85 $23.87 $23.79 $23.80 $22.12 3,110
2020-10-15 $23.75 $23.83 $23.75 $23.83 $22.15 3,834
2020-10-14 $23.81 $23.81 $23.81 $23.81 $22.13 5,817
2020-10-13 $23.94 $23.94 $23.85 $23.85 $22.17 5,817
2020-10-12 $23.91 $24.00 $23.91 $23.95 $22.26 14,352
2020-10-09 $23.87 $23.87 $23.84 $23.84 $22.16 2,616
2020-10-08 $23.83 $23.84 $23.80 $23.82 $22.14 8,097
2020-10-07 $23.78 $23.81 $23.76 $23.76 $22.08 6,629
2020-10-06 $23.76 $23.82 $23.69 $23.69 $22.01 12,479
2020-10-05 $23.67 $23.76 $23.67 $23.75 $22.07 17,954
2020-10-02 $23.59 $23.68 $23.59 $23.62 $21.95 5,211
2020-10-01 $23.62 $23.65 $23.59 $23.61 $21.95 6,282
2020-09-30 $23.65 $23.70 $23.64 $23.67 $21.89 3,638
2020-09-29 $23.57 $23.61 $23.54 $23.58 $21.81 8,360
2020-09-28 $23.59 $23.60 $23.55 $23.57 $21.80 2,529
2020-09-25 $23.48 $23.53 $23.46 $23.46 $21.70 4,741
2020-09-24 $23.45 $23.48 $23.45 $23.48 $21.71 1,306
2020-09-23 $23.65 $23.65 $23.45 $23.45 $21.69 9,094
2020-09-22 $23.62 $23.65 $23.62 $23.65 $21.87 1,075
2020-09-21 $23.68 $23.68 $23.55 $23.55 $21.78 1,350
2020-09-18 $23.75 $23.75 $23.71 $23.74 $21.95 1,479
2020-09-17 $23.76 $23.79 $23.74 $23.76 $21.97 1,575
2020-09-16 $23.83 $23.86 $23.78 $23.78 $21.99 19,588
2020-09-15 $23.78 $23.81 $23.76 $23.78 $21.99 9,774
2020-09-14 $23.76 $23.76 $23.69 $23.72 $21.94 1,814
2020-09-11 $23.71 $23.75 $23.69 $23.73 $21.94 9,400
2020-09-10 $23.80 $23.82 $23.70 $23.70 $21.92 3,104
2020-09-09 $23.78 $23.79 $23.74 $23.77 $21.98 3,617
2020-09-08 $23.69 $23.72 $23.62 $23.62 $21.84 10,661
2020-09-04 $23.75 $23.87 $23.75 $23.76 $21.97 1,759
2020-09-03 $23.79 $23.81 $23.69 $23.78 $21.99 23,889
2020-09-02 $23.87 $23.91 $23.84 $23.91 $22.11 2,383
2020-09-01 $23.73 $23.89 $23.73 $23.88 $22.08 8,498
2020-08-31 $23.83 $23.90 $23.82 $23.88 $21.99 6,140
2020-08-28 $23.90 $23.90 $23.90 $23.90 $22.00 799
2020-08-27 $23.96 $23.96 $23.85 $23.88 $21.98 4,840
2020-08-26 $23.96 $23.99 $23.92 $23.92 $22.02 13,457
2020-08-25 $23.81 $23.86 $23.81 $23.85 $21.96 25,944
2020-08-24 $23.77 $23.82 $23.74 $23.79 $21.90 5,873
2020-08-21 $23.69 $23.75 $23.64 $23.74 $21.85 16,804
2020-08-20 $23.62 $23.74 $23.62 $23.74 $21.85 4,431
2020-08-19 $23.69 $23.75 $23.63 $23.63 $21.75 46,393
2020-08-18 $23.67 $23.74 $23.67 $23.72 $21.83 10,223
2020-08-17 $23.60 $23.67 $23.59 $23.67 $21.79 13,647
2020-08-14 $23.54 $23.57 $23.51 $23.57 $21.70 1,921
2020-08-13 $23.65 $23.65 $23.54 $23.55 $21.68 7,231
2020-08-12 $23.62 $23.71 $23.62 $23.63 $21.75 5,307
2020-08-11 $23.76 $23.76 $23.56 $23.56 $21.69 17,399
2020-08-10 $23.76 $23.76 $23.71 $23.73 $21.85 15,903
2020-08-07 $23.72 $23.75 $23.65 $23.75 $21.86 6,861
2020-08-06 $23.72 $23.74 $23.70 $23.74 $21.85 1,211
2020-08-05 $23.71 $23.71 $23.69 $23.69 $21.81 870
2020-08-04 $23.65 $23.88 $23.63 $23.88 $21.98 2,500
2020-08-03 $23.73 $23.73 $23.67 $23.68 $21.80 1,953
2020-07-31 $23.74 $23.78 $23.74 $23.78 $21.79 605
2020-07-30 $23.67 $23.74 $23.67 $23.74 $21.75 1,204
2020-07-29 $23.69 $23.69 $23.61 $23.68 $21.70 389
2020-07-28 $23.56 $23.56 $23.56 $23.56 $21.59 75
2020-07-27 $23.61 $23.61 $23.61 $23.61 $21.63 1,188
2020-07-24 $23.61 $23.61 $23.59 $23.59 $21.62 319
2020-07-23 $23.63 $23.63 $23.45 $23.54 $21.57 717
2020-07-22 $23.55 $23.59 $23.55 $23.57 $21.60 2,234
2020-07-21 $23.60 $23.61 $23.55 $23.55 $21.58 300
2020-07-20 $23.52 $23.52 $23.52 $23.52 $21.56 2,013
2020-07-17 $23.33 $23.35 $23.33 $23.35 $21.39 2,000
2020-07-16 $23.31 $23.31 $23.28 $23.28 $21.33 4,076
2020-07-15 $23.31 $23.31 $23.28 $23.29 $21.34 800
2020-07-14 $23.17 $23.19 $23.17 $23.19 $21.25 400
2020-07-13 $23.18 $23.18 $23.00 $23.00 $21.07 1,006
2020-07-10 $23.09 $23.18 $23.09 $23.18 $21.24 3,400
2020-07-09 $23.04 $23.08 $23.04 $23.05 $21.12 1,200
2020-07-08 $23.11 $23.16 $23.07 $23.11 $21.18 678
2020-07-07 $23.17 $23.17 $23.06 $23.06 $21.13 300
2020-07-06 $23.20 $23.20 $23.16 $23.17 $21.23 1,400
2020-07-02 $23.15 $23.16 $23.11 $23.11 $21.18 3,200
2020-07-01 $23.03 $23.04 $22.98 $22.98 $21.06 700
2020-06-30 $23.02 $23.11 $23.02 $23.07 $21.05 2,800
2020-06-29 $22.82 $22.88 $22.80 $22.85 $20.85 5,323
2020-06-26 $22.97 $22.99 $22.94 $22.95 $20.94 8,400
2020-06-25 $23.11 $23.13 $23.08 $23.13 $21.10 4,800
2020-06-24 $23.12 $23.15 $23.02 $23.02 $21.00 4,459
2020-06-23 $23.30 $23.31 $23.25 $23.25 $21.21 8,100
2020-06-22 $23.18 $23.18 $23.18 $23.18 $21.15 43
2020-06-19 $23.19 $23.19 $23.19 $23.19 $21.15 94
2020-06-18 $23.25 $23.25 $23.23 $23.23 $21.19 662
2020-06-17 $23.24 $23.24 $23.21 $23.21 $21.17 695
2020-06-16 $23.28 $23.28 $23.23 $23.23 $21.19 207
2020-06-15 $23.17 $23.38 $23.17 $23.25 $21.21 8,400
2020-06-12 $23.15 $23.15 $23.00 $23.06 $21.04 1,500
2020-06-11 $23.00 $23.00 $22.85 $22.86 $20.86 6,800
2020-06-10 $23.30 $23.42 $23.26 $23.36 $21.31 9,267
2020-06-09 $23.31 $23.36 $23.31 $23.32 $21.28 500
2020-06-08 $23.47 $23.50 $23.47 $23.48 $21.42 9,100
2020-06-05 $23.56 $23.60 $23.44 $23.44 $21.39 8,700
2020-06-04 $23.23 $23.26 $23.20 $23.25 $21.21 2,900
2020-06-03 $23.34 $23.34 $23.28 $23.28 $21.24 2,454
2020-06-02 $23.15 $23.21 $23.06 $23.21 $21.18 16,055
2020-06-01 $22.88 $23.08 $22.88 $23.03 $21.01 16,300
2020-05-29 $22.87 $23.03 $22.87 $22.98 $20.87 8,621
2020-05-28 $22.89 $22.89 $22.89 $22.89 $20.78 10
2020-05-27 $22.85 $22.85 $22.71 $22.80 $20.70 3,970
2020-05-26 $22.83 $22.84 $22.80 $22.80 $20.70 3,036
2020-05-22 $22.62 $22.62 $22.60 $22.60 $20.52 300
2020-05-21 $22.55 $22.56 $22.52 $22.53 $20.45 6,740
2020-05-20 $22.50 $22.55 $22.50 $22.55 $20.48 1,709
2020-05-19 $22.34 $22.40 $22.32 $22.32 $20.26 5,645
2020-05-18 $22.34 $22.34 $22.24 $22.32 $20.27 400
2020-05-15 $22.01 $22.01 $22.01 $22.01 $19.99 46
2020-05-14 $21.91 $22.05 $21.91 $21.97 $19.95 13,567
2020-05-13 $22.10 $22.10 $22.01 $22.01 $19.99 1,361
2020-05-12 $22.31 $22.31 $22.10 $22.10 $20.07 3,828
2020-05-11 $22.11 $22.11 $22.11 $22.11 $20.08 45
2020-05-08 $22.17 $22.22 $22.17 $22.20 $20.16 12,400
2020-05-07 $22.06 $22.06 $22.06 $22.06 $20.03 402
2020-05-06 $22.24 $22.24 $22.06 $22.06 $20.03 950
2020-05-05 $22.21 $22.24 $22.18 $22.20 $20.16 7,563
2020-05-04 $22.04 $22.09 $22.04 $22.09 $20.05 300
2020-05-01 $22.56 $22.56 $22.56 $22.56 $20.49 0
2020-04-30 $22.41 $22.56 $22.41 $22.56 $20.38 1,415
2020-04-29 $22.48 $22.54 $22.48 $22.54 $20.36 8,800
2020-04-28 $22.24 $22.24 $22.19 $22.21 $20.06 12,560
2020-04-27 $22.11 $22.11 $22.11 $22.11 $19.97 62
2020-04-24 $22.27 $22.27 $22.27 $22.27 $20.11 186
2020-04-23 $22.24 $22.24 $22.24 $22.24 $20.09 34
2020-04-22 $22.25 $22.25 $22.24 $22.24 $20.09 100
2020-04-21 $22.24 $22.24 $22.06 $22.07 $19.93 1,253
2020-04-20 $22.63 $22.63 $22.40 $22.45 $20.27 1,200
2020-04-17 $22.82 $22.82 $22.68 $22.68 $20.48 8,001
2020-04-16 $22.63 $22.63 $22.51 $22.60 $20.42 1,900
2020-04-15 $22.86 $22.86 $22.86 $22.86 $20.65 50
2020-04-14 $23.05 $23.05 $22.63 $22.86 $20.65 4,665
2020-04-13 $22.92 $22.92 $22.48 $22.73 $20.53 18,901
2020-04-09 $22.48 $23.31 $22.48 $23.31 $21.06 43,582
2020-04-08 $21.47 $21.89 $21.42 $21.89 $19.77 40,200
2020-04-07 $21.56 $21.60 $21.32 $21.39 $19.32 40,000
2020-04-06 $21.24 $21.35 $21.20 $21.35 $19.28 7,200
2020-04-03 $21.16 $21.16 $20.78 $20.89 $18.87 23,700
2020-04-02 $21.16 $21.25 $21.06 $21.25 $19.19 3,085
2020-04-01 $21.16 $21.22 $21.04 $21.17 $19.12 3,100
2020-03-31 $21.75 $21.75 $21.75 $21.75 $19.54 28
2020-03-30 $21.82 $21.88 $21.82 $21.88 $19.66 3,000
2020-03-27 $21.90 $21.90 $21.65 $21.66 $19.46 4,600
2020-03-26 $21.49 $21.64 $21.49 $21.64 $19.44 1,400
2020-03-25 $20.59 $21.13 $20.59 $21.13 $18.98 296
2020-03-24 $20.37 $20.80 $20.19 $20.62 $18.52 10,600
2020-03-23 $20.56 $20.56 $19.94 $19.94 $17.92 2,888
2020-03-20 $20.59 $21.35 $20.19 $21.35 $19.18 26,830
2020-03-19 $21.05 $21.05 $20.69 $20.71 $18.61 35,409
2020-03-18 $21.10 $21.90 $20.89 $21.90 $19.68 9,800
2020-03-17 $21.56 $21.96 $21.47 $21.93 $19.70 6,327
2020-03-16 $21.75 $22.18 $21.75 $21.95 $19.72 5,700
2020-03-13 $22.64 $22.89 $22.50 $22.89 $20.57 9,100
2020-03-12 $21.73 $22.45 $21.73 $22.31 $20.04 7,223
2020-03-11 $23.43 $23.43 $23.08 $23.08 $20.74 70,675
2020-03-10 $23.50 $23.61 $23.25 $23.61 $21.22 53,656
2020-03-09 $23.27 $23.50 $23.17 $23.35 $20.98 159,200
2020-03-06 $24.14 $24.34 $24.13 $24.33 $21.86 27,959
2020-03-05 $24.65 $24.65 $24.51 $24.51 $22.02 2,700
2020-03-04 $24.75 $24.80 $24.74 $24.77 $22.26 4,000
2020-03-03 $24.80 $24.81 $24.43 $24.51 $22.02 42,393
2020-03-02 $24.54 $24.67 $24.50 $24.67 $22.16 14,835
2020-02-28 $24.38 $25.00 $24.31 $24.60 $22.00 119,159
2020-02-27 $24.62 $24.79 $24.52 $24.55 $21.96 42,600
2020-02-26 $24.84 $24.87 $24.77 $24.81 $22.19 6,933
2020-02-25 $24.95 $24.95 $24.74 $24.78 $22.16 10,802
2020-02-24 $24.94 $24.96 $24.90 $24.91 $22.28 9,800
2020-02-21 $25.10 $25.10 $25.07 $25.09 $22.43 3,500
2020-02-20 $25.11 $25.13 $25.03 $25.11 $22.46 2,504
2020-02-19 $25.09 $25.09 $25.08 $25.08 $22.43 2,000
2020-02-18 $25.08 $25.08 $25.04 $25.05 $22.40 22,200
2020-02-14 $25.11 $25.11 $25.08 $25.09 $22.44 3,600
2020-02-13 $25.11 $25.11 $25.08 $25.08 $22.43 8,441
2020-02-12 $25.09 $25.11 $25.09 $25.09 $22.44 6,800
2020-02-11 $25.06 $25.06 $25.05 $25.05 $22.40 2,104
2020-02-10 $24.96 $24.98 $24.96 $24.98 $22.34 1,026
2020-02-07 $24.96 $24.96 $24.96 $24.96 $22.32 1,700
2020-02-06 $25.00 $25.01 $25.00 $25.00 $22.36 1,300
2020-02-05 $24.98 $24.98 $24.98 $24.98 $22.34 33
2020-02-04 $24.93 $24.93 $24.89 $24.91 $22.28 1,100
2020-02-03 $24.86 $24.86 $24.81 $24.81 $22.19 681
2020-01-31 $24.94 $24.94 $24.94 $24.94 $22.20 225
2020-01-30 $24.99 $25.01 $24.97 $25.01 $22.27 1,085
2020-01-29 $25.00 $25.00 $25.00 $25.00 $22.25 700
2020-01-28 $25.01 $25.01 $25.01 $25.01 $22.27 5
2020-01-27 $24.89 $24.89 $24.87 $24.87 $22.14 1,100
2020-01-24 $25.00 $25.00 $24.99 $24.99 $22.25 3,100
2020-01-23 $25.09 $25.10 $25.09 $25.10 $22.35 700
2020-01-22 $25.12 $25.13 $25.12 $25.12 $22.36 2,300
2020-01-21 $25.13 $25.13 $25.08 $25.08 $22.33 1,600
2020-01-17 $25.14 $25.14 $25.11 $25.11 $22.36 1,419
2020-01-16 $25.14 $25.14 $25.13 $25.13 $22.37 2,450
2020-01-15 $25.14 $25.16 $25.14 $25.14 $22.38 5,466
2020-01-14 $25.14 $25.14 $25.11 $25.12 $22.36 6,189
2020-01-13 $25.15 $25.15 $25.11 $25.11 $22.36 5,000
2020-01-10 $25.10 $25.11 $25.08 $25.11 $22.35 2,135
2020-01-09 $25.10 $25.11 $25.08 $25.10 $22.35 4,800
2020-01-08 $25.04 $25.09 $25.04 $25.05 $22.30 2,500
2020-01-07 $25.02 $25.02 $25.02 $25.02 $22.27 233
2020-01-06 $25.02 $25.04 $25.02 $25.02 $22.27 6,735
2020-01-03 $25.02 $25.05 $25.01 $25.04 $22.29 12,085
2020-01-02 $25.01 $25.05 $24.98 $25.05 $22.30 1,400
2019-12-31 $24.96 $24.97 $24.96 $24.97 $22.23 909
2019-12-30 $24.95 $24.96 $24.95 $24.96 $22.22 5,100
2019-12-27 $24.98 $24.98 $24.96 $24.96 $22.22 4,300
2019-12-26 $24.97 $25.00 $24.95 $25.00 $22.26 8,129
2019-12-24 $24.92 $24.92 $24.92 $24.92 $22.19 67
2019-12-23 $24.88 $24.91 $24.88 $24.91 $22.18 511
2019-12-20 $24.97 $24.97 $24.89 $24.89 $22.15 12,268
2019-12-19 $24.90 $24.92 $24.90 $24.92 $22.19 2,600
2019-12-18 $25.00 $25.00 $25.00 $25.00 $22.16 400
2019-12-17 $24.93 $24.99 $24.92 $24.99 $22.14 700
2019-12-16 $24.92 $24.92 $24.89 $24.91 $22.07 5,800
2019-12-13 $24.84 $24.87 $24.84 $24.87 $22.04 1,300
2019-12-12 $24.86 $24.90 $24.82 $24.88 $22.05 11,600
2019-12-11 $24.74 $24.82 $24.74 $24.79 $21.97 1,300
2019-12-10 $24.71 $24.76 $24.69 $24.73 $21.92 5,800
2019-12-09 $24.70 $24.70 $24.69 $24.69 $21.88 253
2019-12-06 $24.70 $24.72 $24.70 $24.70 $21.89 800
2019-12-05 $24.63 $24.65 $24.63 $24.65 $21.84 700
2019-12-04 $24.61 $24.63 $24.61 $24.63 $21.82 800
2019-12-03 $24.56 $24.60 $24.56 $24.60 $21.80 249
2019-12-02 $24.57 $24.60 $24.57 $24.60 $21.80 300
2019-11-29 $24.77 $24.78 $24.72 $24.72 $21.80 1,081
2019-11-27 $24.72 $24.77 $24.72 $24.76 $21.83 200
2019-11-26 $24.76 $24.76 $24.72 $24.72 $21.80 4,656
2019-11-25 $24.72 $24.74 $24.72 $24.74 $21.81 1,500
2019-11-22 $24.67 $24.69 $24.67 $24.68 $21.76 2,260
2019-11-21 $24.59 $24.65 $24.59 $24.65 $21.74 1,351
2019-11-20 $24.65 $24.67 $24.61 $24.61 $21.70 1,700
2019-11-19 $24.69 $24.74 $24.64 $24.71 $21.79 2,600
2019-11-18 $24.70 $24.75 $24.70 $24.75 $21.83 3,655
2019-11-15 $24.74 $24.74 $24.71 $24.71 $21.79 12,400
2019-11-14 $24.69 $24.73 $24.68 $24.68 $21.77 900
2019-11-13 $24.70 $24.70 $24.68 $24.68 $21.76 830
2019-11-12 $24.72 $24.72 $24.70 $24.70 $21.78 1,800
2019-11-11 $24.67 $24.70 $24.67 $24.68 $21.77 498
2019-11-08 $24.71 $24.71 $24.71 $24.71 $21.79 454
2019-11-07 $24.75 $24.75 $24.72 $24.72 $21.80 1,177
2019-11-06 $24.73 $24.75 $24.72 $24.73 $21.81 8,500
2019-11-05 $24.74 $24.76 $24.74 $24.76 $21.83 1,000
2019-11-04 $24.75 $24.75 $24.75 $24.75 $21.83 6
2019-11-01 $24.68 $24.73 $24.68 $24.71 $21.79 3,471
2019-10-31 $24.78 $24.79 $24.74 $24.79 $21.76 1,500
2019-10-30 $24.79 $24.81 $24.79 $24.81 $21.77 100
2019-10-29 $24.89 $24.89 $24.86 $24.86 $21.81 541
2019-10-28 $24.90 $24.90 $24.88 $24.88 $21.84 9,914
2019-10-25 $24.88 $24.88 $24.88 $24.88 $21.84 100
2019-10-24 $24.87 $24.87 $24.87 $24.87 $21.83 0
2019-10-23 $24.85 $24.86 $24.84 $24.84 $21.80 3,200
2019-10-22 $24.82 $24.83 $24.82 $24.83 $21.79 200
2019-10-21 $24.84 $24.84 $24.82 $24.82 $21.78 100
2019-10-18 $24.83 $24.83 $24.83 $24.83 $21.79 232
2019-10-17 $24.79 $24.79 $24.79 $24.79 $21.76 200
2019-10-16 $24.80 $24.80 $24.79 $24.79 $21.75 800
2019-10-15 $24.79 $24.79 $24.78 $24.78 $21.75 200
2019-10-14 $24.74 $24.75 $24.73 $24.73 $21.71 300
2019-10-11 $24.71 $24.71 $24.71 $24.71 $21.69 66
2019-10-10 $24.66 $24.66 $24.64 $24.64 $21.63 1,615
2019-10-09 $24.63 $24.63 $24.63 $24.63 $21.62 13,100
2019-10-08 $24.61 $24.61 $24.57 $24.57 $21.57 4,700
2019-10-07 $24.63 $24.64 $24.62 $24.64 $21.63 1,200
2019-10-04 $24.62 $24.67 $24.62 $24.67 $21.65 13,900
2019-10-03 $24.58 $24.61 $24.52 $24.61 $21.60 14,946
2019-10-02 $24.64 $24.64 $24.62 $24.62 $21.61 900
2019-10-01 $24.72 $24.72 $24.72 $24.72 $21.70 41
2019-09-30 $24.85 $24.86 $24.84 $24.86 $21.72 607
2019-09-27 $24.85 $24.86 $24.81 $24.86 $21.71 1,000
2019-09-26 $24.92 $24.92 $24.91 $24.91 $21.76 720
2019-09-25 $24.95 $24.95 $24.92 $24.92 $21.77 1,334
2019-09-24 $24.95 $24.95 $24.93 $24.93 $21.78 400
2019-09-23 $24.94 $24.96 $24.94 $24.96 $21.80 230
2019-09-20 $24.95 $24.96 $24.95 $24.95 $21.79 800
2019-09-19 $24.98 $24.98 $24.85 $24.94 $21.78 3,342
2019-09-18 $24.95 $24.96 $24.95 $24.96 $21.80 1,100
2019-09-17 $24.96 $24.97 $24.95 $24.97 $21.81 7,600
2019-09-16 $24.92 $24.96 $24.92 $24.95 $21.79 14,600
2019-09-13 $24.86 $24.87 $24.84 $24.85 $21.70 1,407
2019-09-12 $24.91 $24.91 $24.86 $24.86 $21.72 12,427
2019-09-11 $24.87 $24.87 $24.85 $24.87 $21.72 800
2019-09-10 $24.82 $24.82 $24.82 $24.82 $21.68 15
2019-09-09 $24.80 $24.80 $24.80 $24.80 $21.66 1,000
2019-09-06 $24.80 $24.84 $24.79 $24.79 $21.66 3,900
2019-09-05 $24.80 $24.80 $24.76 $24.76 $21.63 4,918
2019-09-04 $24.73 $24.73 $24.73 $24.73 $21.60 0
2019-09-03 $24.68 $24.69 $24.67 $24.67 $21.56 6,200
2019-08-30 $24.91 $24.91 $24.85 $24.88 $21.63 5,816
2019-08-29 $24.94 $24.94 $24.88 $24.88 $21.63 403
2019-08-28 $24.87 $24.87 $24.87 $24.87 $21.62 0
2019-08-27 $24.90 $24.90 $24.82 $24.82 $21.58 1,307
2019-08-26 $24.82 $24.84 $24.82 $24.84 $21.60 1,020
2019-08-23 $24.82 $24.86 $24.71 $24.73 $21.50 2,568
2019-08-22 $24.83 $24.83 $24.83 $24.83 $21.58 0
2019-08-21 $24.81 $24.82 $24.80 $24.80 $21.56 1,360
2019-08-20 $24.73 $24.74 $24.73 $24.74 $21.50 435
2019-08-19 $24.67 $24.71 $24.67 $24.71 $21.48 45,928
2019-08-16 $24.63 $24.65 $24.63 $24.64 $21.42 18,910
2019-08-15 $24.59 $24.62 $24.58 $24.59 $21.37 6,530
2019-08-14 $24.56 $24.57 $24.52 $24.52 $21.32 4,633
2019-08-13 $24.71 $24.71 $24.71 $24.71 $21.48 100
2019-08-12 $24.66 $24.66 $24.63 $24.63 $21.41 100
2019-08-09 $24.69 $24.69 $24.69 $24.69 $21.46 24
2019-08-08 $24.71 $24.75 $24.71 $24.74 $21.50 2,922
2019-08-07 $24.58 $24.69 $24.58 $24.69 $21.46 2,900
2019-08-06 $24.68 $24.72 $24.67 $24.70 $21.47 1,400
2019-08-05 $24.65 $24.65 $24.55 $24.57 $21.36 6,700
2019-08-02 $24.86 $24.86 $24.75 $24.81 $21.56 700
2019-08-01 $24.84 $24.84 $24.80 $24.80 $21.56 600
2019-07-31 $25.01 $25.02 $24.94 $24.94 $21.57 4,692
2019-07-30 $24.98 $24.98 $24.98 $24.98 $21.61 100
2019-07-29 $24.95 $24.97 $24.95 $24.97 $21.60 8,473
2019-07-26 $24.99 $24.99 $24.99 $24.99 $21.62 34,103
2019-07-25 $24.96 $24.98 $24.93 $24.93 $21.57 4,392
2019-07-24 $25.00 $25.00 $25.00 $25.00 $21.63 0
2019-07-23 $24.96 $24.99 $24.96 $24.99 $21.62 2,870
2019-07-22 $24.94 $24.95 $24.94 $24.94 $21.57 6,500
2019-07-19 $24.95 $24.95 $24.90 $24.90 $21.54 1,340
2019-07-18 $24.89 $24.93 $24.89 $24.93 $21.56 100
2019-07-17 $24.92 $24.92 $24.92 $24.92 $21.56 1,213
2019-07-16 $24.95 $24.95 $24.95 $24.95 $21.58 80
2019-07-15 $25.00 $25.01 $24.99 $25.00 $21.63 1,115
2019-07-12 $24.97 $24.97 $24.97 $24.97 $21.60 0
2019-07-11 $24.99 $24.99 $24.95 $24.95 $21.59 1,467
2019-07-10 $25.01 $25.01 $25.00 $25.00 $21.62 398
2019-07-09 $24.96 $24.96 $24.94 $24.95 $21.59 8,212
2019-07-08 $24.95 $24.95 $24.95 $24.95 $21.58 0
2019-07-05 $25.00 $25.01 $25.00 $25.01 $21.63 367
2019-07-03 $25.06 $25.08 $25.06 $25.08 $21.70 398
2019-07-02 $25.03 $25.03 $25.03 $25.03 $21.65 201
2019-07-01 $25.07 $25.07 $24.98 $24.99 $21.62 9,117
2019-06-28 $25.21 $25.21 $25.19 $25.20 $21.62 890
2019-06-27 $25.19 $25.21 $25.19 $25.20 $21.62 1,406
2019-06-26 $25.14 $25.14 $25.14 $25.14 $21.57 501
2019-06-25 $25.20 $25.22 $25.14 $25.14 $21.57 5,274
2019-06-24 $25.21 $25.21 $25.21 $25.21 $21.63 1
2019-06-21 $25.22 $25.22 $25.22 $25.22 $21.64 0
2019-06-20 $25.28 $25.29 $25.28 $25.29 $21.70 900
2019-06-19 $25.20 $25.20 $25.20 $25.20 $21.62 0
2019-06-18 $25.09 $25.10 $25.09 $25.09 $21.53 2,100
2019-06-17 $24.97 $24.97 $24.97 $24.97 $21.42 100
2019-06-14 $25.03 $25.03 $25.03 $25.03 $21.47 100
2019-06-13 $25.02 $25.02 $25.02 $25.02 $21.47 0
2019-06-12 $24.97 $24.97 $24.97 $24.97 $21.43 378
2019-06-11 $25.01 $25.01 $25.01 $25.01 $21.46 0
2019-06-10 $25.03 $25.03 $24.98 $24.98 $21.43 320
2019-06-07 $24.97 $24.97 $24.97 $24.97 $21.43 0
2019-06-06 $24.89 $24.94 $24.89 $24.93 $21.39 3,408
2019-06-05 $24.90 $24.91 $24.90 $24.91 $21.37 400
2019-06-04 $24.90 $24.90 $24.90 $24.90 $21.37 0
2019-06-03 $24.65 $24.65 $24.65 $24.65 $21.15 0
2019-05-31 $24.77 $24.77 $24.65 $24.65 $21.15 1,000
2019-05-30 $24.76 $24.76 $24.76 $24.76 $21.25 0
2019-05-29 $24.80 $24.80 $24.76 $24.76 $21.25 102
2019-05-28 $24.83 $24.83 $24.83 $24.83 $21.30 0
2019-05-24 $24.85 $24.85 $24.85 $24.85 $21.32 0
2019-05-23 $24.88 $24.88 $24.88 $24.88 $21.34 12
2019-05-22 $24.92 $24.98 $24.92 $24.98 $21.43 100
2019-05-21 $24.98 $24.98 $24.98 $24.98 $21.43 0
2019-05-20 $24.93 $24.93 $24.93 $24.93 $21.39 0
2019-05-17 $24.99 $24.99 $24.99 $24.99 $21.44 0
2019-05-16 $24.94 $24.94 $24.94 $24.94 $21.40 1
2019-05-15 $24.89 $24.89 $24.89 $24.89 $21.36 200
2019-05-14 $24.87 $24.87 $24.87 $24.87 $21.34 200
2019-05-13 $24.81 $24.81 $24.81 $24.81 $21.29 200
2019-05-10 $24.86 $25.00 $24.86 $24.99 $21.44 500
2019-05-09 $25.04 $25.04 $24.94 $24.98 $21.43 63,000

iShares iBonds 2023 Term High Yield and Income ETF (IBHC) News Headlines

Recent iShares iBonds 2023 Term High Yield and Income ETF (IBHC) News
Similar Companies to iShares iBonds 2023 Term High Yield and Income ETF (IBHC) 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.