iShares iBonds 2024 Term High Yield and Income ETF (IBHD) Exchange: BATS

Data as of April 26, 2024

$23.22 ($0.00) 0.00%

iShares iBonds 2024 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2024 Term High Yield and Income ETF.
Daily Information Data
Date April 26, 2024
Open $23.24
Previous Close $23.22
High $23.24
Low $23.20
Adjusted Open $23.24
Previous Adjusted Close $23.22
Adjusted High $23.24
Adjusted Low $23.20

About iShares iBonds 2024 Term High Yield and Income ETF (IBHD)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2024 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, 2024, 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, 2023 and before December 15, 2024. 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, 2024. 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, 2024, 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, 2024, 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 2024 Term High Yield and Income ETF (IBHD)

Date Open High Low Close Adj.Close Volume
2024-04-15 $23.24 $23.24 $23.20 $23.22 $23.22 351,984
2024-04-12 $23.21 $23.22 $23.20 $23.22 $23.22 94,092
2024-04-11 $23.25 $23.25 $23.21 $23.21 $23.21 102,323
2024-04-10 $23.21 $23.23 $23.20 $23.22 $23.22 114,414
2024-04-09 $23.18 $23.23 $23.18 $23.23 $23.23 45,602
2024-04-08 $23.25 $23.25 $23.20 $23.22 $23.22 99,185
2024-04-05 $23.24 $23.24 $23.18 $23.20 $23.20 88,322
2024-04-04 $23.20 $23.22 $23.20 $23.20 $23.20 84,153
2024-04-03 $23.16 $23.20 $23.15 $23.20 $23.20 126,505
2024-04-02 $23.18 $23.20 $23.17 $23.19 $23.19 78,837
2024-04-01 $23.19 $23.21 $23.18 $23.18 $23.18 149,733
2024-03-28 $23.31 $23.32 $23.31 $23.32 $23.18 88,740
2024-03-27 $23.32 $23.32 $23.29 $23.30 $23.17 86,616
2024-03-26 $23.31 $23.31 $23.27 $23.29 $23.29 50,626
2024-03-25 $23.25 $23.30 $23.25 $23.29 $23.29 47,011
2024-03-22 $23.28 $23.30 $23.25 $23.25 $23.25 145,450
2024-03-21 $23.27 $23.32 $23.26 $23.27 $23.27 872,453
2024-03-20 $23.23 $23.30 $23.23 $23.27 $23.27 53,718
2024-03-19 $23.23 $23.29 $23.23 $23.26 $23.26 83,124
2024-03-18 $23.24 $23.26 $23.21 $23.22 $23.22 104,714
2024-03-15 $23.25 $23.26 $23.20 $23.22 $23.22 83,578
2024-03-14 $23.22 $23.27 $23.04 $23.16 $23.16 737,220
2024-03-13 $23.20 $23.28 $23.18 $23.28 $23.28 113,339
2024-03-12 $23.23 $23.26 $23.20 $23.21 $23.21 110,760
2024-03-11 $23.28 $23.28 $23.22 $23.23 $23.23 102,945
2024-03-08 $23.24 $23.27 $23.19 $23.20 $23.20 196,722
2024-03-07 $23.32 $23.32 $23.15 $23.27 $23.27 262,982
2024-03-06 $23.32 $23.32 $23.17 $23.23 $23.23 127,355
2024-03-05 $23.20 $23.25 $23.19 $23.23 $23.23 143,419
2024-03-04 $23.25 $23.26 $23.14 $23.18 $23.18 141,555
2024-03-01 $23.23 $23.28 $23.15 $23.25 $23.25 212,784
2024-02-29 $23.34 $23.37 $23.27 $23.30 $23.17 136,611
2024-02-28 $23.33 $23.33 $23.24 $23.29 $23.16 131,093
2024-02-27 $23.30 $23.33 $23.23 $23.27 $23.14 179,124
2024-02-26 $23.30 $23.35 $23.25 $23.26 $23.13 138,796
2024-02-23 $23.36 $23.36 $23.29 $23.34 $23.21 68,567
2024-02-22 $23.34 $23.35 $23.30 $23.32 $23.20 52,060
2024-02-21 $23.32 $23.35 $23.28 $23.34 $23.21 76,244
2024-02-20 $23.32 $23.33 $23.28 $23.30 $23.18 96,606
2024-02-16 $23.24 $23.33 $23.21 $23.30 $23.30 108,848
2024-02-15 $23.24 $23.32 $23.24 $23.29 $23.29 168,114
2024-02-14 $23.23 $23.33 $23.23 $23.26 $23.26 65,560
2024-02-13 $23.23 $23.31 $23.23 $23.24 $23.24 132,763
2024-02-12 $23.32 $23.32 $23.26 $23.26 $23.26 182,057
2024-02-09 $23.23 $23.33 $23.23 $23.28 $23.28 149,020
2024-02-08 $23.31 $23.31 $23.25 $23.27 $23.27 132,486
2024-02-07 $23.29 $23.30 $23.23 $23.25 $23.25 76,998
2024-02-06 $23.22 $23.28 $23.22 $23.23 $23.23 69,556
2024-02-05 $23.25 $23.28 $23.21 $23.27 $23.27 137,629
2024-02-02 $23.22 $23.28 $23.22 $23.22 $23.22 102,158
2024-02-01 $23.20 $23.35 $23.20 $23.24 $23.24 175,940
2024-01-31 $23.32 $23.40 $23.32 $23.38 $23.38 216,466
2024-01-30 $23.35 $23.38 $23.34 $23.37 $23.37 379,435
2024-01-29 $23.36 $23.40 $23.30 $23.37 $23.37 154,422
2024-01-26 $23.27 $23.37 $23.27 $23.37 $23.37 60,849
2024-01-25 $23.34 $23.34 $23.32 $23.33 $23.33 73,493
2024-01-24 $23.34 $23.34 $23.24 $23.32 $23.32 76,506
2024-01-23 $23.27 $23.34 $23.27 $23.30 $23.30 95,845
2024-01-22 $23.33 $23.33 $23.30 $23.30 $23.30 97,091
2024-01-19 $23.34 $23.34 $23.27 $23.32 $23.32 86,317
2024-01-18 $23.28 $23.34 $23.27 $23.27 $23.27 174,168
2024-01-17 $23.21 $23.31 $23.21 $23.24 $23.24 76,680
2024-01-16 $23.28 $23.28 $23.21 $23.22 $23.22 139,542
2024-01-12 $23.32 $23.32 $23.23 $23.25 $23.25 228,652
2024-01-11 $23.29 $23.30 $23.25 $23.27 $23.27 59,582
2024-01-10 $23.25 $23.27 $23.23 $23.24 $23.24 101,256
2024-01-09 $23.20 $23.25 $23.19 $23.21 $23.21 160,696
2024-01-08 $23.16 $23.24 $23.16 $23.24 $23.24 305,556
2024-01-05 $23.16 $23.25 $23.12 $23.18 $23.18 441,816
2024-01-04 $23.17 $23.24 $23.17 $23.21 $23.21 142,926
2024-01-03 $23.20 $23.25 $23.17 $23.20 $23.20 123,757
2024-01-02 $23.22 $23.27 $23.16 $23.20 $23.20 161,892
2023-12-29 $23.21 $23.27 $23.19 $23.21 $23.21 154,844
2023-12-28 $23.25 $23.27 $23.18 $23.19 $23.19 138,402
2023-12-27 $23.24 $23.26 $23.19 $23.22 $23.22 348,405
2023-12-26 $23.20 $23.27 $23.18 $23.18 $23.18 324,451
2023-12-22 $23.21 $23.26 $23.15 $23.18 $23.18 117,651
2023-12-21 $23.21 $23.25 $23.15 $23.17 $23.17 239,945
2023-12-20 $23.17 $23.23 $23.14 $23.20 $23.20 175,470
2023-12-19 $23.19 $23.19 $23.10 $23.13 $23.13 55,059
2023-12-18 $23.17 $23.23 $23.07 $23.13 $23.13 268,700
2023-12-15 $23.13 $23.18 $23.09 $23.17 $23.17 226,220
2023-12-14 $23.27 $23.38 $23.12 $23.14 $23.14 258,085
2023-12-13 $23.17 $23.33 $23.17 $23.27 $23.14 118,364
2023-12-12 $23.15 $23.22 $23.15 $23.20 $23.07 96,970
2023-12-11 $23.23 $23.25 $23.14 $23.14 $23.01 259,893
2023-12-08 $23.25 $23.26 $23.16 $23.19 $23.06 78,727
2023-12-07 $23.13 $23.23 $23.12 $23.14 $23.01 239,362
2023-12-06 $23.18 $23.20 $23.13 $23.13 $23.00 90,284
2023-12-05 $23.12 $23.20 $23.12 $23.16 $23.03 214,386
2023-12-04 $23.23 $23.23 $23.11 $23.20 $23.07 204,964
2023-12-01 $23.15 $23.27 $23.11 $23.16 $23.03 496,306
2023-11-30 $23.29 $23.37 $23.23 $23.30 $23.04 231,623
2023-11-29 $23.27 $23.30 $23.23 $23.24 $22.98 523,551
2023-11-28 $23.24 $23.82 $23.22 $23.26 $23.00 510,522
2023-11-27 $23.21 $23.27 $23.21 $23.24 $22.98 114,333
2023-11-24 $23.28 $23.28 $23.20 $23.20 $23.20 11,932
2023-11-22 $23.16 $23.26 $23.15 $23.26 $23.26 201,447
2023-11-21 $23.20 $23.25 $23.14 $23.20 $23.20 262,578
2023-11-20 $23.19 $23.20 $23.15 $23.17 $23.17 1,034,825
2023-11-17 $23.15 $23.16 $23.10 $23.16 $23.16 92,193
2023-11-16 $23.18 $23.18 $23.11 $23.13 $23.13 226,270
2023-11-15 $23.08 $23.19 $23.06 $23.10 $23.10 483,223
2023-11-14 $23.18 $23.20 $23.07 $23.11 $23.11 214,228
2023-11-13 $23.07 $23.17 $23.07 $23.13 $23.13 587,772
2023-11-10 $23.09 $23.09 $23.02 $23.06 $23.06 84,139
2023-11-09 $23.06 $23.10 $23.01 $23.02 $23.02 86,880
2023-11-08 $23.04 $23.12 $23.03 $23.06 $23.06 121,737
2023-11-07 $23.07 $23.08 $23.03 $23.03 $23.03 206,726
2023-11-06 $23.10 $23.14 $23.01 $23.03 $23.03 113,544
2023-11-03 $23.10 $23.16 $23.01 $23.09 $23.09 72,084
2023-11-02 $23.10 $23.10 $23.00 $23.00 $23.00 230,790
2023-11-01 $23.02 $23.07 $22.97 $23.05 $23.05 117,245
2023-10-31 $23.13 $23.17 $23.10 $23.15 $23.15 174,632
2023-10-30 $23.09 $23.18 $23.09 $23.11 $23.11 81,825
2023-10-27 $23.13 $23.20 $23.00 $23.09 $23.09 93,885
2023-10-26 $23.10 $23.36 $23.02 $23.07 $23.07 191,683
2023-10-25 $23.10 $23.14 $23.00 $23.08 $23.08 48,545
2023-10-24 $23.12 $23.16 $23.03 $23.07 $23.07 144,395
2023-10-23 $23.07 $23.16 $23.03 $23.09 $23.09 172,358
2023-10-20 $23.08 $23.13 $23.01 $23.08 $23.08 293,087
2023-10-19 $23.07 $23.12 $22.99 $23.02 $23.02 124,464
2023-10-18 $23.05 $23.14 $23.02 $23.04 $23.04 139,297
2023-10-17 $23.10 $23.15 $23.01 $23.06 $23.06 131,227
2023-10-16 $23.10 $23.19 $23.06 $23.15 $23.15 134,070
2023-10-13 $23.14 $23.15 $23.04 $23.04 $23.04 344,679
2023-10-12 $23.17 $23.17 $23.06 $23.08 $23.08 129,394
2023-10-11 $23.17 $23.20 $23.09 $23.17 $23.17 56,213
2023-10-10 $23.09 $23.16 $23.01 $23.14 $23.14 159,970
2023-10-09 $23.06 $23.09 $23.03 $23.08 $23.08 42,211
2023-10-06 $23.01 $23.10 $23.01 $23.08 $23.08 282,844
2023-10-05 $23.05 $23.12 $23.00 $23.06 $23.06 71,099
2023-10-04 $23.04 $23.06 $23.01 $23.04 $23.04 85,653
2023-10-03 $23.03 $23.06 $23.00 $23.00 $23.00 90,543
2023-10-02 $23.08 $23.10 $23.00 $23.10 $23.10 150,540
2023-09-29 $23.23 $23.26 $23.20 $23.20 $23.07 98,950
2023-09-28 $23.18 $23.23 $23.18 $23.23 $23.10 194,687
2023-09-27 $23.18 $23.20 $23.13 $23.18 $23.05 100,098
2023-09-26 $23.16 $23.20 $23.13 $23.18 $23.05 137,944
2023-09-25 $23.16 $23.20 $23.13 $23.13 $23.00 105,062
2023-09-22 $23.16 $23.20 $23.14 $23.16 $23.03 113,589
2023-09-21 $23.14 $23.20 $23.13 $23.18 $23.05 115,998
2023-09-20 $23.23 $23.23 $23.16 $23.16 $23.03 347,801
2023-09-19 $23.21 $23.24 $23.18 $23.19 $23.06 108,610
2023-09-18 $23.20 $23.22 $23.16 $23.18 $23.05 77,000
2023-09-15 $23.16 $23.21 $23.15 $23.20 $23.07 48,219
2023-09-14 $23.15 $23.24 $23.15 $23.23 $23.10 149,299
2023-09-13 $23.14 $23.15 $23.12 $23.15 $23.02 51,881
2023-09-12 $23.10 $23.14 $23.10 $23.12 $22.99 90,615
2023-09-11 $23.14 $23.16 $23.10 $23.14 $23.01 315,925
2023-09-08 $23.13 $23.14 $23.11 $23.14 $23.01 55,574
2023-09-07 $23.06 $23.13 $23.06 $23.13 $23.00 149,307
2023-09-06 $23.07 $23.07 $23.05 $23.06 $22.93 76,399
2023-09-05 $23.13 $23.13 $23.08 $23.10 $22.97 109,863
2023-09-01 $23.10 $23.13 $23.08 $23.10 $22.97 81,426
2023-08-31 $23.18 $23.25 $23.18 $23.21 $22.95 49,608
2023-08-30 $23.23 $23.24 $23.18 $23.24 $22.98 71,968
2023-08-29 $23.18 $23.22 $23.15 $23.22 $22.96 136,986
2023-08-28 $23.20 $23.20 $23.13 $23.15 $22.89 111,241
2023-08-25 $23.11 $23.14 $23.10 $23.11 $22.85 169,711
2023-08-24 $23.16 $23.19 $23.12 $23.12 $22.86 108,199
2023-08-23 $23.13 $23.18 $23.12 $23.18 $22.91 112,356
2023-08-22 $23.10 $23.12 $23.08 $23.10 $22.84 107,841
2023-08-21 $23.10 $23.10 $23.05 $23.09 $22.83 59,506
2023-08-18 $23.05 $23.09 $23.04 $23.05 $22.79 140,006
2023-08-17 $23.07 $23.10 $23.02 $23.07 $22.81 106,280
2023-08-16 $23.05 $23.13 $23.04 $23.06 $22.79 259,133
2023-08-15 $23.09 $23.13 $23.05 $23.06 $22.80 133,831
2023-08-14 $23.08 $23.16 $23.08 $23.16 $22.90 62,727
2023-08-11 $23.01 $23.09 $23.01 $23.09 $23.09 39,245
2023-08-10 $23.07 $23.12 $23.04 $23.11 $23.11 828,151
2023-08-09 $23.04 $23.11 $23.04 $23.09 $23.09 209,303
2023-08-08 $23.05 $23.10 $23.03 $23.10 $23.10 49,604
2023-08-07 $23.07 $23.09 $23.02 $23.06 $23.06 1,179,331
2023-08-04 $22.99 $23.09 $22.99 $23.07 $23.07 137,120
2023-08-03 $22.96 $23.03 $22.93 $22.97 $22.97 150,042
2023-08-02 $22.99 $22.99 $22.94 $22.98 $22.98 162,508
2023-08-01 $23.03 $23.04 $23.01 $23.03 $23.03 95,452
2023-07-31 $23.17 $23.18 $23.14 $23.18 $23.04 64,136
2023-07-28 $23.15 $23.20 $23.08 $23.17 $23.03 170,899
2023-07-27 $23.20 $23.23 $23.06 $23.08 $23.08 121,641
2023-07-26 $23.12 $23.20 $23.10 $23.15 $23.15 122,592
2023-07-25 $23.13 $23.16 $23.08 $23.14 $23.14 351,242
2023-07-24 $23.15 $23.16 $23.12 $23.14 $23.14 50,990
2023-07-21 $23.12 $23.12 $23.06 $23.12 $23.12 105,471
2023-07-20 $23.08 $23.08 $23.03 $23.07 $23.07 91,764
2023-07-19 $23.13 $23.15 $23.08 $23.11 $23.11 209,947
2023-07-18 $23.11 $23.11 $23.07 $23.09 $23.09 109,805
2023-07-17 $23.03 $23.09 $23.02 $23.06 $23.06 195,222
2023-07-14 $23.12 $23.13 $23.02 $23.03 $23.03 167,106
2023-07-13 $23.07 $23.17 $23.07 $23.10 $23.10 154,978
2023-07-12 $23.04 $23.13 $23.00 $23.08 $23.08 173,753
2023-07-11 $23.00 $23.08 $22.98 $22.99 $22.99 153,019
2023-07-10 $22.97 $23.08 $22.95 $22.96 $22.96 197,126
2023-07-07 $22.98 $23.02 $22.91 $22.91 $22.91 317,330
2023-07-06 $22.95 $22.98 $22.87 $22.94 $22.94 242,726
2023-07-05 $22.98 $22.99 $22.87 $22.96 $22.96 238,265
2023-07-03 $22.99 $23.02 $22.94 $22.96 $22.96 65,848
2023-06-30 $23.06 $23.20 $23.04 $23.08 $23.08 273,055
2023-06-29 $23.05 $23.08 $23.01 $23.03 $23.03 40,044
2023-06-28 $23.07 $23.10 $23.00 $23.05 $23.05 182,515
2023-06-27 $23.06 $23.12 $22.98 $23.02 $23.02 474,647
2023-06-26 $22.96 $23.09 $22.96 $23.02 $23.02 386,433
2023-06-23 $23.01 $23.03 $22.97 $22.97 $22.97 166,561
2023-06-22 $23.04 $23.07 $22.97 $23.01 $23.01 199,975
2023-06-21 $23.03 $23.08 $22.97 $22.97 $22.97 204,900
2023-06-20 $23.06 $23.07 $22.98 $23.00 $23.00 116,582
2023-06-16 $23.09 $23.12 $23.02 $23.05 $23.05 574,165
2023-06-15 $23.01 $23.17 $23.01 $23.05 $23.05 229,179
2023-06-14 $23.06 $23.11 $22.91 $23.00 $23.00 219,052
2023-06-13 $23.01 $23.12 $22.95 $22.99 $22.99 604,765
2023-06-12 $23.02 $23.02 $22.87 $22.93 $22.93 186,686
2023-06-09 $23.03 $23.10 $22.93 $22.94 $22.94 462,561
2023-06-08 $22.98 $23.04 $22.95 $23.04 $23.04 73,284
2023-06-07 $22.98 $23.07 $22.87 $22.92 $22.92 118,190
2023-06-06 $23.01 $23.05 $22.94 $22.97 $22.97 93,926
2023-06-05 $23.00 $23.02 $22.89 $23.00 $23.00 106,669
2023-06-02 $22.97 $23.14 $22.91 $22.97 $22.97 219,616
2023-06-01 $22.91 $23.06 $22.88 $22.93 $22.93 172,606
2023-05-31 $23.08 $23.08 $22.97 $23.06 $22.93 72,459
2023-05-30 $23.10 $23.14 $22.83 $23.04 $22.91 94,270
2023-05-26 $22.92 $23.10 $22.92 $23.06 $22.93 66,872
2023-05-25 $22.96 $23.00 $22.93 $22.96 $22.83 33,983
2023-05-24 $23.00 $23.02 $22.91 $22.95 $22.81 77,226
2023-05-23 $23.05 $23.05 $22.96 $23.01 $22.87 82,407
2023-05-22 $23.02 $23.10 $23.00 $23.06 $22.92 29,986
2023-05-19 $22.98 $23.03 $22.95 $22.99 $22.86 490,483
2023-05-18 $22.93 $22.99 $22.88 $22.97 $22.84 33,161
2023-05-17 $22.92 $22.99 $22.90 $22.94 $22.81 70,341
2023-05-16 $22.93 $22.98 $22.90 $22.91 $22.78 27,653
2023-05-15 $22.92 $22.95 $22.84 $22.91 $22.78 40,768
2023-05-12 $22.90 $23.00 $22.90 $23.00 $22.87 29,107
2023-05-11 $22.89 $23.07 $22.86 $22.91 $22.78 71,416
2023-05-10 $22.93 $22.99 $22.88 $22.93 $22.80 141,425
2023-05-09 $22.83 $22.96 $22.81 $22.87 $22.74 194,964
2023-05-08 $22.82 $22.98 $22.82 $22.87 $22.74 220,913
2023-05-05 $22.87 $22.93 $22.82 $22.85 $22.85 93,096
2023-05-04 $22.84 $22.96 $22.76 $22.78 $22.78 133,942
2023-05-03 $22.89 $22.96 $22.82 $22.87 $22.87 259,691
2023-05-02 $22.81 $22.92 $22.80 $22.83 $22.83 246,827
2023-05-01 $22.90 $22.94 $22.78 $22.88 $22.88 424,391
2023-04-28 $23.03 $23.16 $22.96 $23.02 $22.89 60,556
2023-04-27 $22.94 $23.05 $22.92 $22.96 $22.83 74,910
2023-04-26 $22.98 $23.03 $22.91 $22.92 $22.79 144,540
2023-04-25 $23.02 $23.05 $22.92 $22.96 $22.83 117,207
2023-04-24 $22.93 $23.07 $22.91 $22.98 $22.85 45,498
2023-04-21 $22.95 $23.06 $22.91 $22.96 $22.82 69,429
2023-04-20 $22.91 $23.07 $22.88 $22.93 $22.80 150,924
2023-04-19 $22.95 $23.00 $22.94 $22.96 $22.83 33,318
2023-04-18 $22.97 $23.12 $22.95 $22.96 $22.82 30,186
2023-04-17 $22.94 $23.01 $22.91 $22.96 $22.83 125,561
2023-04-14 $22.94 $23.00 $22.89 $22.93 $22.79 35,297
2023-04-13 $22.90 $23.06 $22.89 $23.01 $23.01 56,419
2023-04-12 $23.00 $23.04 $22.89 $22.90 $22.90 59,333
2023-04-11 $23.00 $23.00 $22.90 $22.93 $22.93 76,450
2023-04-10 $22.90 $22.97 $22.87 $22.94 $22.94 35,065
2023-04-06 $22.90 $23.01 $22.84 $22.93 $22.93 78,197
2023-04-05 $22.94 $23.01 $22.88 $22.90 $22.90 28,669
2023-04-04 $22.87 $22.96 $22.87 $22.93 $22.93 89,846
2023-04-03 $22.97 $23.03 $22.77 $22.96 $22.96 68,367
2023-03-31 $23.00 $23.20 $23.00 $23.13 $23.00 34,716
2023-03-30 $22.94 $23.00 $22.88 $23.00 $22.87 78,980
2023-03-29 $22.75 $22.99 $22.75 $22.91 $22.91 36,786
2023-03-28 $22.80 $22.82 $22.72 $22.73 $22.73 55,174
2023-03-27 $22.85 $22.85 $22.75 $22.82 $22.82 55,806
2023-03-24 $22.81 $22.90 $22.80 $22.80 $22.80 72,709
2023-03-23 $23.00 $23.00 $22.80 $22.80 $22.80 106,686
2023-03-22 $22.86 $23.00 $22.77 $22.90 $22.90 162,549
2023-03-21 $22.91 $22.91 $22.80 $22.90 $22.90 90,107
2023-03-20 $22.83 $22.88 $22.76 $22.77 $22.77 68,927
2023-03-17 $22.87 $22.89 $22.77 $22.79 $22.79 72,631
2023-03-16 $22.84 $22.95 $22.78 $22.90 $22.90 59,633
2023-03-15 $22.80 $22.95 $22.80 $22.87 $22.87 118,489
2023-03-14 $22.89 $23.02 $22.80 $22.96 $22.96 150,652
2023-03-13 $22.93 $23.03 $22.83 $22.83 $22.83 302,922
2023-03-10 $22.92 $23.04 $22.80 $22.86 $22.86 693,585
2023-03-09 $23.01 $23.03 $22.88 $22.94 $22.94 36,048
2023-03-08 $22.98 $23.01 $22.95 $22.96 $22.96 175,898
2023-03-07 $23.05 $23.24 $22.95 $22.95 $22.95 66,932
2023-03-06 $23.05 $23.11 $22.99 $23.10 $23.10 29,853
2023-03-03 $23.00 $23.26 $22.98 $23.04 $23.04 75,326
2023-03-02 $22.91 $22.99 $22.77 $22.94 $22.94 54,865
2023-03-01 $22.95 $23.04 $22.82 $23.04 $23.04 50,536
2023-02-28 $23.05 $23.08 $23.05 $23.08 $22.94 37,584
2023-02-27 $23.07 $23.09 $23.03 $23.08 $22.95 60,415
2023-02-24 $23.02 $23.06 $23.00 $23.03 $22.90 51,891
2023-02-23 $22.99 $23.12 $22.99 $23.10 $22.97 72,833
2023-02-22 $23.01 $23.09 $22.97 $23.02 $22.88 75,090
2023-02-21 $23.05 $23.05 $22.86 $22.92 $22.79 276,849
2023-02-17 $22.99 $23.10 $22.99 $23.07 $22.94 240,604
2023-02-16 $23.04 $23.06 $22.99 $23.00 $22.87 47,712
2023-02-15 $23.01 $23.13 $23.00 $23.10 $22.97 65,889
2023-02-14 $23.08 $23.13 $23.03 $23.05 $22.92 62,430
2023-02-13 $22.99 $23.11 $22.98 $23.08 $22.94 113,552
2023-02-10 $23.11 $23.11 $22.99 $23.00 $22.87 62,097
2023-02-09 $23.15 $23.15 $23.07 $23.07 $22.94 146,481
2023-02-08 $23.13 $23.18 $23.09 $23.12 $22.99 48,001
2023-02-07 $23.10 $23.20 $23.06 $23.11 $22.98 34,610
2023-02-06 $23.12 $23.13 $23.08 $23.11 $22.97 59,708
2023-02-03 $23.10 $23.20 $23.10 $23.16 $23.02 144,159
2023-02-02 $23.27 $23.27 $23.21 $23.21 $23.08 102,329
2023-02-01 $23.09 $23.35 $23.05 $23.23 $23.10 48,858
2023-01-31 $23.14 $23.27 $23.14 $23.17 $22.90 80,861
2023-01-30 $23.12 $23.13 $23.06 $23.06 $22.79 108,864
2023-01-27 $23.20 $23.21 $23.11 $23.14 $22.87 212,141
2023-01-26 $23.18 $23.19 $23.11 $23.18 $22.91 195,540
2023-01-25 $23.11 $23.20 $23.08 $23.11 $22.84 60,274
2023-01-24 $23.05 $23.14 $23.03 $23.11 $22.84 145,650
2023-01-23 $23.12 $23.20 $23.09 $23.12 $22.85 332,289
2023-01-20 $23.09 $23.11 $23.05 $23.08 $23.08 77,611
2023-01-19 $23.11 $23.11 $23.07 $23.10 $23.10 118,098
2023-01-18 $23.18 $23.27 $23.07 $23.11 $23.11 174,541
2023-01-17 $23.15 $23.19 $23.08 $23.15 $23.15 85,661
2023-01-13 $23.05 $23.15 $23.05 $23.14 $23.14 62,625
2023-01-12 $23.13 $23.19 $23.04 $23.10 $23.10 114,071
2023-01-11 $23.09 $23.16 $23.02 $23.12 $23.12 84,248
2023-01-10 $23.08 $23.12 $23.00 $23.03 $23.03 85,019
2023-01-09 $23.10 $23.30 $23.00 $23.03 $23.03 85,438
2023-01-06 $22.95 $23.09 $22.91 $23.00 $23.00 92,962
2023-01-05 $22.87 $22.94 $22.80 $22.85 $22.85 244,590
2023-01-04 $22.82 $22.92 $22.79 $22.88 $22.88 339,308
2023-01-03 $22.92 $22.92 $22.72 $22.76 $22.76 201,864
2022-12-30 $22.69 $22.93 $22.66 $22.71 $22.71 95,576
2022-12-29 $22.50 $22.94 $22.50 $22.69 $22.69 75,754
2022-12-28 $22.69 $22.76 $22.47 $22.47 $22.47 107,022
2022-12-27 $22.79 $22.85 $22.67 $22.67 $22.67 191,470
2022-12-23 $22.78 $22.85 $22.73 $22.75 $22.75 57,830
2022-12-22 $22.77 $22.86 $22.69 $22.70 $22.70 462,416
2022-12-21 $22.77 $22.87 $22.74 $22.75 $22.75 77,555
2022-12-20 $22.69 $22.74 $22.67 $22.73 $22.73 109,375
2022-12-19 $22.73 $22.78 $22.68 $22.73 $22.73 414,466
2022-12-16 $22.73 $22.88 $22.69 $22.82 $22.82 118,717
2022-12-15 $22.81 $22.89 $22.71 $22.79 $22.79 68,878
2022-12-14 $22.98 $23.07 $22.87 $22.93 $22.80 52,177
2022-12-13 $23.21 $23.23 $22.90 $22.96 $22.83 277,833
2022-12-12 $22.83 $22.98 $22.83 $22.92 $22.79 256,484
2022-12-09 $22.85 $23.06 $22.76 $22.86 $22.73 79,482
2022-12-08 $22.80 $22.97 $22.80 $22.80 $22.67 60,807
2022-12-07 $22.80 $22.99 $22.80 $22.86 $22.73 95,628
2022-12-06 $22.82 $22.84 $22.72 $22.72 $22.59 40,794
2022-12-05 $22.87 $22.89 $22.77 $22.77 $22.64 54,889
2022-12-02 $22.79 $22.90 $22.79 $22.88 $22.88 29,090
2022-12-01 $22.87 $23.02 $22.87 $22.87 $22.87 42,449
2022-11-30 $22.84 $23.18 $22.83 $23.00 $23.00 38,577
2022-11-29 $22.74 $22.98 $22.74 $22.84 $22.84 42,282
2022-11-28 $22.84 $22.91 $22.74 $22.74 $22.74 80,276
2022-11-25 $22.91 $22.92 $22.85 $22.90 $22.90 8,361
2022-11-23 $22.95 $22.98 $22.81 $22.90 $22.90 56,182
2022-11-22 $22.74 $22.80 $22.72 $22.80 $22.80 26,818
2022-11-21 $22.70 $22.95 $22.70 $22.72 $22.72 124,938
2022-11-18 $22.76 $22.89 $22.70 $22.72 $22.72 97,334
2022-11-17 $22.67 $22.84 $22.67 $22.73 $22.73 99,217
2022-11-16 $22.77 $22.83 $22.73 $22.76 $22.76 61,522
2022-11-15 $22.96 $22.96 $22.74 $22.77 $22.77 89,368
2022-11-14 $22.80 $22.89 $22.69 $22.69 $22.69 75,375
2022-11-11 $22.94 $22.94 $22.71 $22.85 $22.85 52,119
2022-11-10 $22.80 $22.98 $22.60 $22.60 $22.60 53,226
2022-11-09 $22.56 $22.61 $22.38 $22.42 $22.42 82,458
2022-11-08 $22.60 $22.75 $22.55 $22.57 $22.57 60,185
2022-11-07 $22.58 $22.75 $22.51 $22.58 $22.58 46,609
2022-11-04 $22.61 $22.70 $22.47 $22.50 $22.50 151,210
2022-11-03 $22.40 $22.56 $22.36 $22.37 $22.37 123,920
2022-11-02 $22.56 $22.68 $22.48 $22.48 $22.48 35,900
2022-11-01 $22.64 $22.69 $22.52 $22.61 $22.61 157,709
2022-10-31 $22.70 $22.75 $22.60 $22.61 $22.52 128,196
2022-10-28 $22.78 $22.83 $22.67 $22.81 $22.71 146,828
2022-10-27 $22.69 $22.90 $22.57 $22.74 $22.64 36,874
2022-10-26 $22.59 $22.67 $22.53 $22.62 $22.53 38,264
2022-10-25 $22.52 $22.80 $22.50 $22.56 $22.47 103,924
2022-10-24 $22.52 $22.52 $22.45 $22.52 $22.43 56,167
2022-10-21 $22.42 $22.55 $22.40 $22.51 $22.51 48,336
2022-10-20 $22.42 $22.65 $22.35 $22.35 $22.35 59,303
2022-10-19 $22.66 $22.66 $22.40 $22.44 $22.44 66,629
2022-10-18 $22.54 $22.65 $22.37 $22.57 $22.57 135,014
2022-10-17 $22.42 $22.52 $22.39 $22.46 $22.46 1,377,991
2022-10-14 $22.36 $22.41 $22.23 $22.26 $22.26 63,649
2022-10-13 $22.15 $22.38 $22.15 $22.35 $22.35 20,646
2022-10-12 $22.30 $22.34 $22.29 $22.30 $22.30 10,564
2022-10-11 $22.08 $22.36 $22.08 $22.19 $22.19 17,408
2022-10-10 $22.38 $22.40 $22.04 $22.20 $22.20 26,688
2022-10-07 $22.45 $22.49 $22.31 $22.37 $22.37 22,866
2022-10-06 $22.69 $22.69 $22.46 $22.46 $22.46 64,845
2022-10-05 $22.54 $22.65 $22.41 $22.51 $22.51 103,053
2022-10-04 $22.50 $22.56 $22.49 $22.54 $22.54 45,789
2022-10-03 $22.36 $22.36 $22.26 $22.28 $22.28 64,910
2022-09-30 $22.38 $22.48 $22.23 $22.28 $22.18 168,636
2022-09-29 $22.27 $22.43 $22.21 $22.39 $22.29 24,637
2022-09-28 $22.39 $22.52 $22.29 $22.38 $22.28 43,536
2022-09-27 $22.30 $22.42 $22.06 $22.06 $21.96 82,626
2022-09-26 $22.33 $22.46 $22.04 $22.08 $21.98 215,057
2022-09-23 $22.54 $22.54 $22.27 $22.29 $22.29 76,636
2022-09-22 $22.43 $22.58 $22.42 $22.46 $22.46 26,668
2022-09-21 $22.61 $22.75 $22.41 $22.47 $22.47 67,626
2022-09-20 $22.53 $22.60 $22.53 $22.53 $22.53 25,649
2022-09-19 $22.60 $22.67 $22.57 $22.63 $22.63 238,602
2022-09-16 $22.52 $22.76 $22.51 $22.61 $22.61 186,437
2022-09-15 $22.57 $22.68 $22.54 $22.58 $22.58 52,581
2022-09-14 $22.73 $22.79 $22.59 $22.62 $22.62 36,825
2022-09-13 $22.66 $22.75 $22.59 $22.61 $22.61 37,463
2022-09-12 $22.82 $22.94 $22.79 $22.82 $22.82 72,466
2022-09-09 $22.89 $22.91 $22.82 $22.82 $22.82 10,777
2022-09-08 $22.68 $22.94 $22.68 $22.69 $22.69 15,665
2022-09-07 $22.60 $22.84 $22.53 $22.75 $22.75 24,511
2022-09-06 $22.59 $22.65 $22.44 $22.52 $22.52 27,928
2022-09-02 $22.71 $22.71 $22.59 $22.59 $22.59 21,248
2022-09-01 $22.62 $22.73 $22.43 $22.58 $22.58 26,161
2022-08-31 $22.72 $22.82 $22.58 $22.62 $22.52 40,565
2022-08-30 $22.80 $22.80 $22.63 $22.70 $22.60 24,258
2022-08-29 $22.70 $22.78 $22.69 $22.78 $22.68 14,382
2022-08-26 $23.02 $23.02 $22.74 $22.74 $22.64 13,956
2022-08-25 $22.85 $22.97 $22.85 $22.96 $22.86 23,167
2022-08-24 $22.84 $22.88 $22.83 $22.84 $22.74 5,170
2022-08-23 $22.87 $22.92 $22.77 $22.82 $22.72 21,298
2022-08-22 $22.85 $22.85 $22.75 $22.77 $22.67 21,737
2022-08-19 $22.98 $22.98 $22.85 $22.89 $22.79 14,383
2022-08-18 $22.97 $23.06 $22.96 $23.04 $22.94 22,701
2022-08-17 $23.06 $23.06 $22.97 $22.99 $22.88 8,227
2022-08-16 $23.13 $23.15 $23.06 $23.13 $23.03 14,659
2022-08-15 $23.10 $23.21 $23.10 $23.13 $23.03 47,599
2022-08-12 $22.92 $23.22 $22.92 $23.14 $23.04 10,307
2022-08-11 $23.13 $23.23 $22.90 $23.00 $22.90 95,683
2022-08-10 $23.11 $23.13 $23.03 $23.08 $22.98 31,094
2022-08-09 $22.99 $22.99 $22.87 $22.87 $22.77 26,621
2022-08-08 $22.96 $23.08 $22.96 $22.99 $22.88 22,254
2022-08-05 $22.89 $22.98 $22.84 $22.96 $22.86 20,552
2022-08-04 $22.95 $23.05 $22.80 $22.97 $22.87 39,120
2022-08-03 $22.91 $22.95 $22.83 $22.91 $22.81 29,006
2022-08-02 $22.88 $22.89 $22.79 $22.82 $22.72 32,460
2022-08-01 $22.77 $22.89 $22.77 $22.88 $22.78 28,812
2022-07-29 $22.93 $23.00 $22.92 $22.97 $22.78 16,507
2022-07-28 $22.92 $23.02 $22.86 $22.93 $22.74 32,571
2022-07-27 $22.75 $22.88 $22.63 $22.84 $22.64 43,818
2022-07-26 $22.59 $22.73 $22.59 $22.65 $22.46 20,920
2022-07-25 $22.72 $22.77 $22.66 $22.73 $22.54 23,035
2022-07-22 $22.87 $22.87 $22.65 $22.65 $22.46 26,973
2022-07-21 $22.61 $22.82 $22.53 $22.82 $22.63 7,227
2022-07-20 $22.72 $22.79 $22.61 $22.61 $22.42 25,180
2022-07-19 $22.42 $22.62 $22.42 $22.61 $22.42 8,060
2022-07-18 $22.63 $22.63 $22.41 $22.42 $22.23 9,349
2022-07-15 $22.44 $22.62 $22.44 $22.56 $22.37 17,299
2022-07-14 $22.32 $22.34 $22.21 $22.28 $22.09 24,655
2022-07-13 $22.33 $22.44 $22.33 $22.42 $22.23 28,591
2022-07-12 $22.47 $22.49 $22.39 $22.44 $22.25 19,617
2022-07-11 $22.47 $22.49 $22.44 $22.44 $22.25 15,513
2022-07-08 $22.47 $22.51 $22.41 $22.46 $22.27 13,088
2022-07-07 $22.41 $22.52 $22.34 $22.52 $22.33 7,215
2022-07-06 $22.28 $22.31 $22.24 $22.31 $22.12 14,096
2022-07-05 $22.25 $22.32 $22.14 $22.32 $22.13 37,661
2022-07-01 $22.29 $22.38 $22.24 $22.29 $22.10 10,667
2022-06-30 $22.36 $22.36 $22.22 $22.22 $21.95 31,342
2022-06-29 $22.45 $22.45 $22.23 $22.30 $22.03 57,835
2022-06-28 $22.53 $22.64 $22.40 $22.55 $22.27 23,623
2022-06-27 $22.65 $22.65 $22.52 $22.52 $22.24 7,882
2022-06-24 $22.50 $22.66 $22.50 $22.52 $22.24 18,501
2022-06-23 $22.46 $22.54 $22.46 $22.50 $22.22 34,795
2022-06-22 $22.42 $22.49 $22.40 $22.40 $22.13 37,220
2022-06-21 $22.51 $22.59 $22.40 $22.40 $22.13 16,771
2022-06-17 $22.44 $22.55 $22.41 $22.55 $22.27 43,917
2022-06-16 $22.44 $22.51 $22.20 $22.31 $22.03 78,967
2022-06-15 $22.51 $22.80 $22.46 $22.58 $22.30 41,008
2022-06-14 $22.17 $22.41 $22.17 $22.30 $22.02 49,826
2022-06-13 $22.54 $22.56 $22.07 $22.13 $21.86 41,277
2022-06-10 $22.70 $22.76 $22.64 $22.68 $22.40 35,800
2022-06-09 $22.99 $23.02 $22.91 $22.93 $22.65 12,540
2022-06-08 $23.12 $23.12 $22.95 $22.95 $22.67 126,349
2022-06-07 $23.04 $23.16 $23.02 $23.13 $22.85 20,861
2022-06-06 $23.12 $23.16 $23.09 $23.10 $22.82 17,632
2022-06-03 $23.20 $23.20 $23.09 $23.10 $22.81 24,343
2022-06-02 $23.17 $23.21 $23.09 $23.21 $22.93 20,254
2022-06-01 $23.17 $23.24 $23.07 $23.15 $22.87 14,626
2022-05-31 $23.28 $23.28 $23.18 $23.18 $22.82 23,262
2022-05-27 $23.28 $23.30 $23.20 $23.28 $22.92 56,603
2022-05-26 $23.25 $23.40 $23.11 $23.28 $22.92 91,463
2022-05-25 $22.90 $23.07 $22.90 $23.05 $22.69 42,077
2022-05-24 $22.81 $22.98 $22.81 $22.92 $22.57 14,026
2022-05-23 $22.83 $22.89 $22.79 $22.81 $22.45 37,023
2022-05-20 $22.89 $22.89 $22.74 $22.78 $22.42 9,222
2022-05-19 $22.70 $22.87 $22.70 $22.86 $22.51 23,592
2022-05-18 $22.80 $22.80 $22.69 $22.73 $22.38 41,764
2022-05-17 $22.86 $22.90 $22.80 $22.83 $22.48 11,652
2022-05-16 $22.91 $22.93 $22.81 $22.86 $22.51 50,942
2022-05-13 $22.90 $22.98 $22.80 $22.91 $22.56 12,291
2022-05-12 $22.84 $22.94 $22.82 $22.86 $22.50 82,314
2022-05-11 $22.90 $23.13 $22.89 $22.91 $22.56 167,172
2022-05-10 $23.18 $23.18 $22.92 $23.01 $22.66 23,540
2022-05-09 $22.99 $23.12 $22.90 $22.90 $22.55 19,436
2022-05-06 $23.10 $23.11 $23.05 $23.11 $22.75 2,390
2022-05-05 $23.29 $23.29 $23.11 $23.12 $22.76 33,167
2022-05-04 $23.23 $23.45 $23.20 $23.42 $23.06 40,319
2022-05-03 $23.11 $23.28 $23.11 $23.22 $22.86 14,947
2022-05-02 $23.11 $23.27 $23.09 $23.11 $22.75 37,492
2022-04-29 $23.27 $23.27 $23.18 $23.20 $22.77 22,688
2022-04-28 $23.29 $23.36 $23.25 $23.35 $22.92 61,447
2022-04-27 $23.35 $23.35 $23.23 $23.27 $22.84 40,753
2022-04-26 $23.42 $23.46 $23.35 $23.39 $22.96 16,827
2022-04-25 $23.34 $23.41 $23.31 $23.41 $22.97 10,725
2022-04-22 $23.37 $23.55 $23.31 $23.36 $22.92 17,228
2022-04-21 $23.61 $23.64 $23.41 $23.44 $23.01 10,457
2022-04-20 $23.50 $23.60 $23.48 $23.51 $23.07 4,087
2022-04-19 $23.43 $23.45 $23.41 $23.45 $23.02 20,494
2022-04-18 $23.44 $23.56 $23.44 $23.50 $23.06 6,571
2022-04-14 $23.57 $23.57 $23.37 $23.37 $22.94 6,108
2022-04-13 $23.50 $23.56 $23.44 $23.53 $23.09 25,640
2022-04-12 $23.45 $23.51 $23.41 $23.42 $22.98 9,896
2022-04-11 $23.50 $23.50 $23.45 $23.45 $23.02 7,202
2022-04-08 $23.45 $23.46 $23.40 $23.42 $22.99 7,265
2022-04-07 $23.53 $23.53 $23.48 $23.51 $23.07 3,753
2022-04-06 $23.54 $23.61 $23.50 $23.50 $23.06 10,682
2022-04-05 $23.82 $23.82 $23.60 $23.60 $23.16 12,103
2022-04-04 $23.67 $23.82 $23.67 $23.81 $23.37 185,440
2022-04-01 $23.70 $23.70 $23.62 $23.64 $23.20 16,385
2022-03-31 $23.84 $23.84 $23.75 $23.75 $23.23 12,866
2022-03-30 $23.76 $23.80 $23.65 $23.73 $23.20 16,492
2022-03-29 $23.80 $23.94 $23.80 $23.90 $23.38 35,988
2022-03-28 $23.63 $23.69 $23.59 $23.68 $23.16 22,155
2022-03-25 $23.69 $23.70 $23.60 $23.65 $23.13 41,379
2022-03-24 $23.72 $23.75 $23.65 $23.72 $23.20 137,624
2022-03-23 $23.75 $23.78 $23.71 $23.72 $23.20 19,833
2022-03-22 $23.65 $23.75 $23.61 $23.75 $23.23 7,126
2022-03-21 $23.74 $23.78 $23.53 $23.61 $23.09 17,577
2022-03-18 $23.69 $23.79 $23.69 $23.79 $23.27 3,017
2022-03-17 $23.72 $23.74 $23.66 $23.74 $23.22 31,059
2022-03-16 $23.53 $23.68 $23.50 $23.65 $23.13 32,789
2022-03-15 $23.56 $23.56 $23.41 $23.49 $22.97 7,269
2022-03-14 $23.40 $23.50 $23.33 $23.39 $22.88 28,032
2022-03-11 $23.58 $23.64 $23.54 $23.54 $23.02 1,369
2022-03-10 $23.53 $23.78 $23.46 $23.60 $23.08 79,822
2022-03-09 $23.65 $23.79 $23.63 $23.69 $23.17 31,432
2022-03-08 $23.65 $23.71 $23.59 $23.59 $23.07 21,316
2022-03-07 $23.73 $23.75 $23.59 $23.59 $23.07 15,609
2022-03-04 $23.88 $23.88 $23.71 $23.71 $23.19 4,495
2022-03-03 $23.91 $23.92 $23.86 $23.86 $23.34 4,175
2022-03-02 $23.82 $23.96 $23.82 $23.92 $23.40 19,856
2022-03-01 $23.97 $23.97 $23.84 $23.84 $23.32 7,726
2022-02-28 $24.01 $24.11 $23.99 $24.00 $23.39 12,809
2022-02-25 $24.07 $24.07 $23.96 $23.99 $23.38 6,429
2022-02-24 $23.68 $23.99 $23.68 $23.96 $23.35 12,371
2022-02-23 $23.96 $24.18 $23.86 $23.86 $23.25 53,401
2022-02-22 $23.90 $23.96 $23.86 $23.92 $23.31 27,889
2022-02-18 $23.87 $23.94 $23.87 $23.94 $23.33 7,695
2022-02-17 $23.94 $23.96 $23.88 $23.88 $23.27 3,773
2022-02-16 $23.93 $23.98 $23.84 $23.98 $23.37 6,931
2022-02-15 $23.95 $23.95 $23.90 $23.90 $23.29 14,269
2022-02-14 $23.88 $23.92 $23.81 $23.88 $23.28 2,847
2022-02-11 $23.95 $23.98 $23.76 $23.84 $23.23 10,802
2022-02-10 $24.03 $24.07 $23.77 $23.77 $23.16 8,924
2022-02-09 $24.06 $24.08 $24.01 $24.04 $23.42 12,259
2022-02-08 $24.01 $24.07 $23.95 $23.97 $23.36 22,646
2022-02-07 $23.96 $24.03 $23.96 $24.03 $23.42 7,547
2022-02-04 $24.00 $24.00 $23.93 $23.96 $23.35 28,718
2022-02-03 $24.15 $24.18 $24.06 $24.06 $23.45 32,185
2022-02-02 $24.22 $24.22 $24.15 $24.17 $23.56 4,956
2022-02-01 $24.14 $24.19 $24.12 $24.15 $23.54 6,756
2022-01-31 $24.15 $24.27 $24.15 $24.22 $23.52 21,564
2022-01-28 $24.01 $24.22 $24.01 $24.12 $23.42 2,167
2022-01-27 $24.26 $24.27 $24.14 $24.14 $23.44 16,503
2022-01-26 $24.35 $24.36 $24.20 $24.20 $23.50 14,163
2022-01-25 $24.30 $24.33 $24.25 $24.28 $23.58 15,135
2022-01-24 $24.31 $24.33 $24.22 $24.33 $23.63 5,523
2022-01-21 $24.29 $24.37 $24.28 $24.31 $23.61 6,058
2022-01-20 $24.40 $24.42 $24.29 $24.29 $23.59 8,963
2022-01-19 $24.40 $24.40 $24.31 $24.31 $23.61 5,358
2022-01-18 $24.40 $24.40 $24.29 $24.34 $23.64 8,443
2022-01-14 $24.41 $24.43 $24.36 $24.40 $23.69 2,950
2022-01-13 $24.37 $24.43 $24.35 $24.38 $23.68 13,073
2022-01-12 $24.48 $24.48 $24.39 $24.47 $23.76 18,481
2022-01-11 $24.33 $24.48 $24.33 $24.44 $23.73 16,792
2022-01-10 $24.35 $24.41 $24.29 $24.41 $23.71 9,037
2022-01-07 $24.38 $24.38 $24.30 $24.33 $23.62 26,280
2022-01-06 $24.28 $24.37 $24.28 $24.36 $23.66 11,394
2022-01-05 $24.41 $24.46 $24.30 $24.31 $23.61 16,829
2022-01-04 $24.49 $24.49 $24.43 $24.46 $23.75 4,908
2022-01-03 $24.46 $24.50 $24.44 $24.44 $23.73 22,086
2021-12-31 $24.47 $24.51 $24.47 $24.49 $23.78 2,856
2021-12-30 $24.49 $24.51 $24.46 $24.48 $23.77 7,285
2021-12-29 $24.93 $24.93 $24.45 $24.48 $23.78 44,429
2021-12-28 $24.50 $24.54 $24.50 $24.52 $23.81 14,319
2021-12-27 $24.58 $24.58 $24.52 $24.52 $23.81 20,458
2021-12-23 $24.48 $24.55 $24.48 $24.50 $23.79 31,314
2021-12-22 $24.43 $24.48 $24.40 $24.46 $23.75 112,294
2021-12-21 $24.40 $24.42 $24.35 $24.39 $23.68 18,373
2021-12-20 $24.38 $24.38 $24.30 $24.32 $23.62 10,360
2021-12-17 $24.35 $24.36 $24.32 $24.34 $23.63 7,298
2021-12-16 $24.38 $24.43 $24.36 $24.36 $23.66 13,690
2021-12-15 $24.42 $24.50 $24.41 $24.49 $23.69 1,707
2021-12-14 $24.45 $24.45 $24.39 $24.42 $23.62 5,812
2021-12-13 $24.40 $24.45 $24.40 $24.44 $23.64 5,437
2021-12-10 $24.41 $24.43 $24.40 $24.43 $23.64 752
2021-12-09 $24.47 $24.47 $24.40 $24.40 $23.60 2,816
2021-12-08 $24.47 $24.49 $24.43 $24.48 $23.68 13,052
2021-12-07 $24.44 $24.51 $24.43 $24.45 $23.65 25,050
2021-12-06 $24.37 $24.43 $24.35 $24.40 $23.60 9,819
2021-12-03 $24.35 $24.35 $24.34 $24.34 $23.54 4,408
2021-12-02 $24.31 $24.38 $24.29 $24.38 $23.58 8,423
2021-12-01 $24.40 $24.42 $24.25 $24.25 $23.45 3,791
2021-11-30 $24.38 $24.41 $24.31 $24.35 $23.48 2,653
2021-11-29 $24.43 $24.44 $24.42 $24.43 $23.56 682
2021-11-26 $24.41 $24.41 $24.33 $24.37 $23.50 2,441
2021-11-24 $24.43 $24.49 $24.41 $24.47 $23.59 10,666
2021-11-23 $24.48 $24.48 $24.44 $24.46 $23.59 5,901
2021-11-22 $24.55 $24.56 $24.47 $24.47 $23.60 9,389
2021-11-19 $24.54 $24.57 $24.53 $24.53 $23.65 9,669
2021-11-18 $24.55 $24.56 $24.52 $24.53 $23.65 2,566
2021-11-17 $24.57 $24.58 $24.56 $24.56 $23.68 3,250
2021-11-16 $24.56 $24.60 $24.52 $24.56 $23.68 18,807
2021-11-15 $24.56 $24.60 $24.54 $24.54 $23.66 9,575
2021-11-12 $24.60 $24.65 $24.54 $24.54 $23.66 129,748
2021-11-11 $24.60 $24.60 $24.56 $24.57 $23.69 3,475
2021-11-10 $24.62 $24.66 $24.54 $24.61 $23.73 10,065
2021-11-09 $24.68 $24.68 $24.66 $24.67 $23.79 1,127
2021-11-08 $24.74 $24.74 $24.65 $24.68 $23.80 16,856
2021-11-05 $24.73 $24.74 $24.69 $24.69 $23.81 6,678
2021-11-04 $24.68 $24.68 $24.65 $24.68 $23.80 9,747
2021-11-03 $24.62 $24.65 $24.59 $24.64 $23.76 4,462
2021-11-02 $24.55 $24.61 $24.55 $24.60 $23.72 19,240
2021-11-01 $24.61 $24.61 $24.53 $24.56 $23.68 5,535
2021-10-29 $24.70 $24.70 $24.68 $24.68 $23.73 2,849
2021-10-28 $24.69 $24.70 $24.65 $24.69 $23.73 8,260
2021-10-27 $24.69 $24.73 $24.66 $24.66 $23.71 13,268
2021-10-26 $24.70 $24.70 $24.65 $24.68 $23.72 6,999
2021-10-25 $24.73 $24.73 $24.61 $24.69 $23.74 4,123
2021-10-22 $24.73 $24.73 $24.65 $24.65 $23.69 13,841
2021-10-21 $24.79 $24.79 $24.68 $24.68 $23.72 1,850
2021-10-20 $24.72 $24.75 $24.65 $24.71 $23.75 14,044
2021-10-19 $24.76 $24.76 $24.70 $24.71 $23.75 8,701
2021-10-18 $24.69 $24.70 $24.62 $24.67 $23.72 5,427
2021-10-15 $24.75 $24.75 $24.67 $24.69 $23.74 123,001
2021-10-14 $24.73 $24.73 $24.69 $24.69 $23.74 15,958
2021-10-13 $24.56 $24.62 $24.56 $24.62 $23.67 779
2021-10-12 $24.60 $24.60 $24.59 $24.59 $23.63 4,366
2021-10-11 $24.57 $24.57 $24.48 $24.51 $23.57 7,798
2021-10-08 $24.61 $24.61 $24.54 $24.57 $23.62 1,948
2021-10-07 $24.61 $24.67 $24.60 $24.60 $23.65 12,387
2021-10-06 $24.64 $24.64 $24.54 $24.62 $23.66 8,667
2021-10-05 $24.63 $24.66 $24.62 $24.62 $23.67 6,003
2021-10-04 $24.65 $24.65 $24.61 $24.63 $23.68 7,695
2021-10-01 $24.65 $24.75 $24.63 $24.71 $23.75 96,465
2021-09-30 $24.78 $24.78 $24.72 $24.73 $23.70 5,497
2021-09-29 $24.75 $24.78 $24.72 $24.75 $23.71 7,900
2021-09-28 $24.72 $24.74 $24.69 $24.70 $23.66 7,615
2021-09-27 $24.78 $24.79 $24.77 $24.79 $23.75 4,393
2021-09-24 $24.76 $24.81 $24.76 $24.78 $23.75 3,152
2021-09-23 $24.78 $24.81 $24.78 $24.79 $23.75 6,576
2021-09-22 $24.81 $24.81 $24.75 $24.77 $23.73 5,391
2021-09-21 $24.76 $24.77 $24.70 $24.75 $23.72 3,633
2021-09-20 $24.73 $24.75 $24.70 $24.71 $23.68 12,322
2021-09-17 $24.76 $24.80 $24.75 $24.78 $23.74 6,475
2021-09-16 $24.83 $24.83 $24.80 $24.81 $23.77 2,002
2021-09-15 $24.78 $24.83 $24.78 $24.81 $23.77 4,298
2021-09-14 $24.81 $24.81 $24.77 $24.78 $23.75 2,684
2021-09-13 $24.76 $24.79 $24.76 $24.79 $23.75 3,301
2021-09-10 $24.76 $24.78 $24.74 $24.74 $23.71 929
2021-09-09 $24.77 $24.78 $24.75 $24.75 $23.71 10,940
2021-09-08 $24.74 $24.78 $24.72 $24.73 $23.70 12,680
2021-09-07 $24.71 $24.75 $24.69 $24.70 $23.67 12,654
2021-09-03 $24.75 $24.78 $24.74 $24.77 $23.73 11,137
2021-09-02 $24.78 $24.78 $24.75 $24.75 $23.72 2,372
2021-09-01 $24.73 $24.73 $24.72 $24.73 $23.70 10,418
2021-08-31 $24.79 $24.81 $24.75 $24.81 $23.69 8,128
2021-08-30 $24.82 $24.86 $24.80 $24.80 $23.68 12,879
2021-08-27 $24.78 $24.81 $24.77 $24.78 $23.66 6,326
2021-08-26 $24.78 $24.78 $24.69 $24.74 $23.62 9,671
2021-08-25 $24.79 $24.81 $24.73 $24.75 $23.63 14,175
2021-08-24 $24.71 $24.77 $24.70 $24.74 $23.62 7,048
2021-08-23 $24.72 $24.76 $24.71 $24.72 $23.60 20,432
2021-08-20 $24.66 $24.71 $24.66 $24.67 $23.56 31,980
2021-08-19 $24.63 $24.66 $24.61 $24.63 $23.51 6,699
2021-08-18 $24.69 $24.70 $24.61 $24.61 $23.50 14,198
2021-08-17 $24.70 $24.70 $24.65 $24.68 $23.56 5,204
2021-08-16 $24.68 $24.71 $24.68 $24.70 $23.58 4,063
2021-08-13 $24.69 $24.71 $24.69 $24.69 $23.57 11,222
2021-08-12 $24.62 $24.69 $24.62 $24.69 $23.58 6,691
2021-08-11 $24.65 $24.65 $24.62 $24.63 $23.51 12,310
2021-08-10 $24.65 $24.65 $24.58 $24.58 $23.47 11,331
2021-08-09 $24.67 $24.67 $24.61 $24.62 $23.51 4,730
2021-08-06 $24.74 $24.74 $24.66 $24.66 $23.55 5,868
2021-08-05 $24.67 $24.68 $24.67 $24.67 $23.56 8,016
2021-08-04 $24.63 $24.66 $24.59 $24.63 $23.52 13,954
2021-08-03 $24.67 $24.69 $24.66 $24.66 $23.55 6,684
2021-08-02 $24.73 $24.74 $24.64 $24.64 $23.53 3,649
2021-07-30 $24.80 $24.80 $24.78 $24.78 $23.57 1,664
2021-07-29 $24.79 $24.80 $24.78 $24.80 $23.59 19,010
2021-07-28 $24.81 $24.81 $24.76 $24.78 $23.57 24,417
2021-07-27 $24.74 $24.78 $24.70 $24.75 $23.54 9,947
2021-07-26 $24.82 $24.82 $24.73 $24.77 $23.56 33,072
2021-07-23 $24.83 $24.86 $24.69 $24.79 $23.58 57,256
2021-07-22 $24.75 $24.78 $24.72 $24.76 $23.55 23,385
2021-07-21 $24.75 $24.76 $24.71 $24.75 $23.54 4,292
2021-07-20 $24.70 $24.74 $24.65 $24.73 $23.52 4,050
2021-07-19 $24.73 $24.73 $24.57 $24.62 $23.42 12,225
2021-07-16 $24.81 $24.81 $24.74 $24.74 $23.54 2,369
2021-07-15 $24.77 $24.79 $24.77 $24.77 $23.56 4,347
2021-07-14 $24.75 $24.80 $24.73 $24.78 $23.57 16,368
2021-07-13 $24.75 $24.77 $24.73 $24.73 $23.52 5,249
2021-07-12 $24.83 $24.83 $24.80 $24.80 $23.58 15,059
2021-07-09 $24.81 $24.81 $24.80 $24.80 $23.59 3,110
2021-07-08 $24.80 $24.80 $24.75 $24.76 $23.55 3,105
2021-07-07 $24.80 $24.81 $24.80 $24.81 $23.60 1,430
2021-07-06 $24.82 $24.85 $24.80 $24.82 $23.61 27,525
2021-07-02 $24.82 $24.84 $24.78 $24.83 $23.61 8,435
2021-07-01 $24.74 $24.79 $24.74 $24.79 $23.58 2,589
2021-06-30 $24.86 $24.88 $24.83 $24.85 $23.55 21,899
2021-06-29 $24.84 $24.95 $24.82 $24.86 $23.56 15,169
2021-06-28 $24.89 $24.89 $24.83 $24.84 $23.54 20,769
2021-06-25 $24.82 $24.85 $24.82 $24.85 $23.55 16,914
2021-06-24 $24.83 $24.84 $24.80 $24.82 $23.52 18,349
2021-06-23 $24.81 $24.82 $24.79 $24.80 $23.50 7,134
2021-06-22 $24.82 $24.82 $24.76 $24.79 $23.49 6,081
2021-06-21 $24.77 $24.79 $24.77 $24.78 $23.48 634
2021-06-18 $24.74 $24.77 $24.72 $24.73 $23.44 5,713
2021-06-17 $24.78 $24.78 $24.74 $24.74 $23.45 8,798
2021-06-16 $24.76 $24.76 $24.68 $24.74 $23.45 21,547
2021-06-15 $24.76 $24.76 $24.72 $24.75 $23.46 14,693
2021-06-14 $24.80 $24.80 $24.73 $24.73 $23.44 1,708
2021-06-11 $24.77 $24.77 $24.74 $24.75 $23.45 14,516
2021-06-10 $24.71 $24.77 $24.71 $24.76 $23.46 23,321
2021-06-09 $24.71 $24.73 $24.70 $24.70 $23.41 12,188
2021-06-08 $24.75 $24.75 $24.69 $24.74 $23.44 22,955
2021-06-07 $24.70 $24.71 $24.68 $24.69 $23.39 9,007
2021-06-04 $24.68 $24.68 $24.65 $24.67 $23.38 25,541
2021-06-03 $24.65 $24.65 $24.58 $24.61 $23.32 6,713
2021-06-02 $24.64 $24.68 $24.63 $24.66 $23.37 9,613
2021-06-01 $24.65 $24.66 $24.62 $24.63 $23.34 9,207
2021-05-28 $24.73 $24.74 $24.68 $24.68 $23.30 8,840
2021-05-27 $24.72 $24.72 $24.69 $24.69 $23.31 4,251
2021-05-26 $24.70 $24.71 $24.70 $24.70 $23.32 3,621
2021-05-25 $24.72 $24.72 $24.69 $24.71 $23.33 5,210
2021-05-24 $24.68 $24.71 $24.66 $24.69 $23.30 9,820
2021-05-21 $24.63 $24.66 $24.63 $24.65 $23.27 3,397
2021-05-20 $24.58 $24.66 $24.56 $24.62 $23.24 7,169
2021-05-19 $24.57 $24.58 $24.53 $24.53 $23.15 3,002
2021-05-18 $24.65 $24.65 $24.59 $24.59 $23.21 2,607
2021-05-17 $24.64 $24.65 $24.61 $24.65 $23.27 3,898
2021-05-14 $24.66 $24.67 $24.64 $24.65 $23.27 1,258
2021-05-13 $24.61 $24.61 $24.59 $24.59 $23.21 1,370
2021-05-12 $24.60 $24.60 $24.52 $24.52 $23.14 3,283
2021-05-11 $24.57 $24.63 $24.57 $24.60 $23.22 11,303
2021-05-10 $24.61 $24.66 $24.59 $24.59 $23.22 2,876
2021-05-07 $24.66 $24.69 $24.65 $24.67 $23.29 6,334
2021-05-06 $24.63 $24.65 $24.62 $24.63 $23.25 2,886
2021-05-05 $24.63 $24.66 $24.60 $24.66 $23.28 5,112
2021-05-04 $24.59 $24.64 $24.57 $24.62 $23.24 14,749
2021-05-03 $24.63 $24.63 $24.60 $24.60 $23.22 3,639
2021-04-30 $24.65 $24.72 $24.65 $24.71 $23.23 5,290
2021-04-29 $24.72 $24.72 $24.69 $24.70 $23.22 4,518
2021-04-28 $24.65 $24.70 $24.62 $24.69 $23.21 7,646
2021-04-27 $24.68 $24.68 $24.65 $24.65 $23.17 9,150
2021-04-26 $24.70 $24.74 $24.66 $24.66 $23.18 13,174
2021-04-23 $24.63 $24.71 $24.63 $24.68 $23.21 4,633
2021-04-22 $24.67 $24.69 $24.64 $24.64 $23.16 2,591
2021-04-21 $24.66 $24.67 $24.65 $24.67 $23.19 9,729
2021-04-20 $24.62 $24.62 $24.59 $24.59 $23.11 2,336
2021-04-19 $24.63 $24.64 $24.52 $24.62 $23.15 28,428
2021-04-16 $24.69 $24.69 $24.63 $24.63 $23.16 4,851
2021-04-15 $24.65 $24.69 $24.65 $24.68 $23.20 12,369
2021-04-14 $24.63 $24.67 $24.63 $24.63 $23.16 22,422
2021-04-13 $24.62 $24.64 $24.55 $24.62 $23.15 17,425
2021-04-12 $24.59 $24.61 $24.59 $24.61 $23.13 15,273
2021-04-09 $24.60 $24.62 $24.59 $24.59 $23.12 22,938
2021-04-08 $24.63 $24.64 $24.60 $24.60 $23.13 2,948
2021-04-07 $24.62 $24.63 $24.59 $24.60 $23.12 6,460
2021-04-06 $24.61 $24.62 $24.58 $24.61 $23.13 5,712
2021-04-05 $24.61 $24.61 $24.58 $24.58 $23.11 3,426
2021-04-01 $24.55 $24.59 $24.54 $24.58 $23.10 4,936
2021-03-31 $24.50 $24.63 $24.50 $24.63 $23.07 8,760
2021-03-30 $24.56 $24.60 $24.55 $24.56 $23.00 37,832
2021-03-29 $24.57 $24.61 $24.53 $24.58 $23.02 20,969
2021-03-26 $24.50 $24.56 $24.49 $24.56 $23.00 13,324
2021-03-25 $24.48 $24.51 $24.44 $24.48 $22.93 5,242
2021-03-24 $24.50 $24.53 $24.48 $24.48 $22.93 6,268
2021-03-23 $24.45 $24.46 $24.42 $24.42 $22.88 4,591
2021-03-22 $24.44 $24.50 $24.42 $24.47 $22.92 7,753
2021-03-19 $24.38 $24.43 $24.36 $24.41 $22.86 9,003
2021-03-18 $24.41 $24.41 $24.32 $24.32 $22.78 2,208
2021-03-17 $24.37 $24.47 $24.37 $24.45 $22.90 7,850
2021-03-16 $24.45 $24.45 $24.40 $24.40 $22.85 5,569
2021-03-15 $24.43 $24.47 $24.43 $24.47 $22.92 11,008
2021-03-12 $24.46 $24.46 $24.42 $24.43 $22.88 3,674
2021-03-11 $24.50 $24.53 $24.46 $24.46 $22.91 10,475
2021-03-10 $24.43 $24.46 $24.42 $24.42 $22.87 1,635
2021-03-09 $24.39 $24.39 $24.34 $24.34 $22.80 999
2021-03-08 $24.42 $24.43 $24.32 $24.33 $22.78 2,534
2021-03-05 $24.34 $24.46 $24.33 $24.45 $22.90 7,525
2021-03-04 $24.40 $24.43 $24.25 $24.35 $22.81 8,969
2021-03-03 $24.40 $24.42 $24.40 $24.41 $22.86 13,775
2021-03-02 $24.44 $24.47 $24.44 $24.46 $22.91 5,247
2021-03-01 $24.43 $24.50 $24.41 $24.48 $22.93 4,569
2021-02-26 $24.40 $24.46 $24.36 $24.40 $22.77 2,998
2021-02-25 $24.49 $24.49 $24.39 $24.41 $22.77 3,762
2021-02-24 $24.55 $24.58 $24.55 $24.56 $22.91 8,703
2021-02-23 $24.50 $24.54 $24.48 $24.54 $22.90 1,406
2021-02-22 $24.50 $24.52 $24.46 $24.46 $22.82 6,067
2021-02-19 $24.56 $24.56 $24.51 $24.52 $22.87 3,568
2021-02-18 $24.50 $24.53 $24.47 $24.51 $22.87 14,366
2021-02-17 $24.48 $24.53 $24.46 $24.49 $22.85 13,400
2021-02-16 $24.56 $24.56 $24.49 $24.49 $22.85 5,168
2021-02-12 $24.54 $24.55 $24.53 $24.53 $22.88 5,220
2021-02-11 $24.50 $24.51 $24.48 $24.49 $22.85 8,225
2021-02-10 $24.45 $24.49 $24.45 $24.48 $22.84 4,323
2021-02-09 $24.48 $24.51 $24.48 $24.49 $22.85 4,512
2021-02-08 $24.52 $24.53 $24.46 $24.51 $22.87 7,519
2021-02-05 $24.46 $24.49 $24.46 $24.47 $22.83 4,442
2021-02-04 $24.40 $24.42 $24.40 $24.40 $22.77 4,782
2021-02-03 $24.44 $24.44 $24.39 $24.39 $22.76 14,501
2021-02-02 $24.39 $24.42 $24.39 $24.40 $22.77 7,948
2021-02-01 $24.30 $24.35 $24.28 $24.33 $22.70 10,836
2021-01-29 $24.45 $24.46 $24.38 $24.39 $22.66 35,251
2021-01-28 $24.43 $24.51 $24.43 $24.43 $22.70 5,874
2021-01-27 $24.35 $24.43 $24.30 $24.37 $22.64 22,072
2021-01-26 $24.45 $24.45 $24.40 $24.41 $22.69 9,448
2021-01-25 $24.40 $24.45 $24.38 $24.42 $22.69 12,501
2021-01-22 $24.43 $24.46 $24.40 $24.44 $22.71 11,561
2021-01-21 $24.49 $24.49 $24.40 $24.46 $22.72 8,552
2021-01-20 $24.46 $24.47 $24.44 $24.47 $22.74 22,102
2021-01-19 $24.38 $24.43 $24.38 $24.43 $22.70 13,074
2021-01-15 $24.35 $24.40 $24.35 $24.36 $22.63 10,640
2021-01-14 $24.40 $24.41 $24.38 $24.38 $22.65 25,860
2021-01-13 $24.39 $24.40 $24.38 $24.39 $22.67 21,039
2021-01-12 $24.30 $24.36 $24.29 $24.35 $22.63 20,045
2021-01-11 $24.34 $24.34 $24.29 $24.30 $22.58 28,314
2021-01-08 $24.40 $24.41 $24.34 $24.41 $22.68 228,471
2021-01-07 $24.36 $24.39 $24.32 $24.36 $22.64 10,938
2021-01-06 $24.33 $24.37 $24.28 $24.28 $22.56 7,278
2021-01-05 $24.29 $24.34 $24.27 $24.30 $22.58 6,604
2021-01-04 $24.32 $24.32 $24.25 $24.28 $22.56 12,933
2020-12-31 $24.31 $24.33 $24.31 $24.33 $22.60 8,646
2020-12-30 $24.31 $24.34 $24.29 $24.30 $22.58 3,829
2020-12-29 $24.34 $24.36 $24.27 $24.27 $22.55 9,334
2020-12-28 $24.29 $24.30 $24.29 $24.29 $22.57 2,686
2020-12-24 $24.28 $24.30 $24.28 $24.29 $22.57 4,108
2020-12-23 $24.21 $24.25 $24.21 $24.24 $22.52 6,186
2020-12-22 $24.15 $24.19 $24.15 $24.16 $22.45 6,429
2020-12-21 $24.15 $24.15 $24.09 $24.10 $22.39 8,243
2020-12-18 $24.17 $24.17 $24.15 $24.16 $22.44 2,456
2020-12-17 $24.15 $24.17 $24.15 $24.17 $22.46 222
2020-12-16 $24.26 $24.26 $24.12 $24.23 $22.42 26,802
2020-12-15 $24.26 $24.26 $24.26 $24.26 $22.45 6
2020-12-14 $24.23 $24.23 $24.18 $24.18 $22.38 3,415
2020-12-11 $24.23 $24.24 $24.18 $24.20 $22.40 4,623
2020-12-10 $24.23 $24.23 $24.22 $24.23 $22.42 2,808
2020-12-09 $24.19 $24.19 $24.16 $24.16 $22.36 2,108
2020-12-08 $24.18 $24.21 $24.18 $24.19 $22.39 28,090
2020-12-07 $24.16 $24.19 $24.16 $24.17 $22.37 5,557
2020-12-04 $24.19 $24.22 $24.18 $24.21 $22.40 10,933
2020-12-03 $24.17 $24.18 $24.14 $24.14 $22.34 2,074
2020-12-02 $24.05 $24.11 $24.05 $24.08 $22.29 4,282
2020-12-01 $24.05 $24.08 $24.05 $24.05 $22.26 4,440
2020-11-30 $24.14 $24.14 $24.07 $24.11 $22.22 8,673
2020-11-27 $24.15 $24.15 $24.13 $24.13 $22.23 1,926
2020-11-25 $24.13 $24.14 $24.08 $24.10 $22.21 12,549
2020-11-24 $24.11 $24.15 $24.06 $24.06 $22.17 7,253
2020-11-23 $24.07 $24.07 $24.04 $24.05 $22.16 3,569
2020-11-20 $24.01 $24.04 $23.99 $23.99 $22.11 14,018
2020-11-19 $23.98 $24.07 $23.96 $24.04 $22.15 4,582
2020-11-18 $24.04 $24.05 $23.93 $23.93 $22.05 12,349
2020-11-17 $24.02 $24.02 $24.01 $24.01 $22.13 968
2020-11-16 $23.95 $23.99 $23.95 $23.99 $22.10 1,200
2020-11-13 $23.87 $23.89 $23.87 $23.89 $22.01 801
2020-11-12 $23.83 $23.83 $23.78 $23.78 $21.91 673
2020-11-11 $23.94 $23.94 $23.87 $23.87 $21.99 1,170
2020-11-10 $23.93 $23.94 $23.93 $23.94 $22.05 879
2020-11-09 $24.01 $24.01 $23.89 $23.89 $22.01 614
2020-11-06 $23.80 $23.83 $23.75 $23.75 $21.88 9,900
2020-11-05 $23.80 $23.80 $23.80 $23.80 $21.93 29
2020-11-04 $23.63 $23.76 $23.63 $23.76 $21.90 663
2020-11-03 $23.50 $23.57 $23.49 $23.57 $21.72 407
2020-11-02 $23.41 $23.41 $23.38 $23.39 $21.55 1,096
2020-10-30 $23.42 $23.49 $23.39 $23.49 $21.54 3,777
2020-10-29 $23.40 $23.44 $23.40 $23.44 $21.49 2,629
2020-10-28 $23.46 $23.46 $23.41 $23.41 $21.46 1,221
2020-10-27 $23.61 $23.61 $23.57 $23.57 $21.61 1,858
2020-10-26 $23.65 $23.65 $23.53 $23.53 $21.58 2,973
2020-10-23 $23.72 $23.72 $23.69 $23.70 $21.73 8,204
2020-10-22 $23.65 $23.69 $23.63 $23.69 $21.72 18,793
2020-10-21 $23.46 $23.67 $23.46 $23.63 $21.67 1,944
2020-10-20 $23.66 $23.66 $23.61 $23.63 $21.67 4,838
2020-10-19 $23.65 $23.65 $23.55 $23.55 $21.59 850
2020-10-16 $23.70 $23.70 $23.63 $23.63 $21.66 4,147
2020-10-15 $23.65 $23.65 $23.65 $23.65 $21.68 100
2020-10-14 $23.65 $23.65 $23.65 $23.65 $21.68 100
2020-10-13 $23.72 $23.82 $23.70 $23.70 $21.73 39,199
2020-10-12 $23.79 $23.85 $23.78 $23.79 $21.81 8,168
2020-10-09 $23.68 $23.72 $23.67 $23.68 $21.71 823
2020-10-08 $23.64 $23.64 $23.64 $23.64 $21.67 7
2020-10-07 $23.60 $23.60 $23.59 $23.59 $21.63 2,482
2020-10-06 $23.61 $23.63 $23.52 $23.52 $21.56 8,478
2020-10-05 $23.54 $23.57 $23.52 $23.57 $21.61 4,138
2020-10-02 $23.38 $23.46 $23.38 $23.44 $21.49 4,404
2020-10-01 $23.40 $23.42 $23.36 $23.40 $21.45 3,182
2020-09-30 $23.44 $23.53 $23.44 $23.50 $21.44 5,219
2020-09-29 $23.40 $23.43 $23.38 $23.40 $21.34 7,758
2020-09-28 $23.41 $23.41 $23.41 $23.41 $21.36 10
2020-09-25 $23.33 $23.35 $23.32 $23.32 $21.28 3,021
2020-09-24 $23.28 $23.35 $23.28 $23.33 $21.28 1,324
2020-09-23 $23.31 $23.31 $23.31 $23.31 $21.27 15
2020-09-22 $23.54 $23.54 $23.53 $23.54 $21.48 964
2020-09-21 $23.50 $23.50 $23.44 $23.44 $21.38 1,079
2020-09-18 $23.64 $23.64 $23.60 $23.60 $21.53 1,201
2020-09-17 $23.63 $23.64 $23.63 $23.64 $21.57 427
2020-09-16 $23.70 $23.70 $23.64 $23.64 $21.57 542
2020-09-15 $23.66 $23.67 $23.65 $23.65 $21.58 8,683
2020-09-14 $23.60 $23.60 $23.59 $23.60 $21.53 1,257
2020-09-11 $23.58 $23.60 $23.58 $23.60 $21.53 133
2020-09-10 $23.67 $23.67 $23.58 $23.58 $21.52 522
2020-09-09 $23.65 $23.70 $23.65 $23.66 $21.59 2,309
2020-09-08 $23.56 $23.61 $23.51 $23.52 $21.46 11,694
2020-09-04 $23.52 $23.67 $23.51 $23.61 $21.54 3,454
2020-09-03 $23.76 $23.76 $23.62 $23.66 $21.59 1,872
2020-09-02 $23.72 $23.78 $23.70 $23.78 $21.69 928
2020-09-01 $23.71 $23.77 $23.66 $23.75 $21.67 3,986
2020-08-31 $23.76 $23.76 $23.76 $23.76 $21.57 1,862
2020-08-28 $23.77 $23.79 $23.77 $23.77 $21.58 2,001
2020-08-27 $23.85 $23.85 $23.74 $23.78 $21.59 3,802
2020-08-26 $23.84 $23.84 $23.83 $23.83 $21.63 685
2020-08-25 $23.70 $23.78 $23.68 $23.73 $21.55 3,724
2020-08-24 $23.72 $23.74 $23.71 $23.72 $21.54 1,537
2020-08-21 $23.65 $23.65 $23.62 $23.63 $21.45 18,080
2020-08-20 $23.58 $23.61 $23.58 $23.61 $21.43 667
2020-08-19 $23.64 $23.65 $23.57 $23.57 $21.39 1,885
2020-08-18 $23.59 $23.65 $23.59 $23.62 $21.44 2,390
2020-08-17 $23.51 $23.57 $23.51 $23.57 $21.40 2,851
2020-08-14 $23.46 $23.46 $23.46 $23.46 $21.30 43
2020-08-13 $23.61 $23.61 $23.51 $23.51 $21.34 2,574
2020-08-12 $23.65 $23.65 $23.55 $23.55 $21.38 4,923
2020-08-11 $23.69 $23.72 $23.51 $23.51 $21.34 6,618
2020-08-10 $23.66 $23.69 $23.66 $23.66 $21.48 1,056
2020-08-07 $23.65 $23.67 $23.60 $23.66 $21.48 4,414
2020-08-06 $23.68 $23.68 $23.68 $23.68 $21.49 676
2020-08-05 $23.66 $23.66 $23.66 $23.66 $21.48 52
2020-08-04 $23.65 $23.65 $23.65 $23.65 $21.47 86
2020-08-03 $23.62 $23.62 $23.62 $23.62 $21.45 398
2020-07-31 $23.73 $23.73 $23.73 $23.73 $21.44 1
2020-07-30 $23.71 $23.71 $23.71 $23.71 $21.43 1,483
2020-07-29 $23.65 $23.67 $23.65 $23.66 $21.38 1,483
2020-07-28 $23.60 $23.60 $23.54 $23.54 $21.27 1,520
2020-07-27 $23.59 $23.59 $23.59 $23.59 $21.32 100
2020-07-24 $23.55 $23.55 $23.55 $23.55 $21.28 120
2020-07-23 $23.45 $23.51 $23.45 $23.51 $21.25 1,250
2020-07-22 $23.50 $23.55 $23.50 $23.54 $21.27 1,621
2020-07-21 $23.50 $23.50 $23.50 $23.50 $21.23 8
2020-07-20 $23.38 $23.41 $23.38 $23.41 $21.16 2,800
2020-07-17 $23.29 $23.33 $23.29 $23.33 $21.08 1,000
2020-07-16 $23.25 $23.25 $23.25 $23.25 $21.01 51
2020-07-15 $23.27 $23.27 $23.27 $23.27 $21.03 8
2020-07-14 $23.15 $23.15 $23.15 $23.15 $20.92 76
2020-07-13 $22.98 $22.98 $22.98 $22.98 $20.77 96
2020-07-10 $23.05 $23.08 $23.05 $23.08 $20.86 1,200
2020-07-09 $23.03 $23.06 $23.02 $23.02 $20.80 2,200
2020-07-08 $23.01 $23.10 $23.01 $23.07 $20.85 1,271
2020-07-07 $23.16 $23.16 $22.99 $22.99 $20.78 4,489
2020-07-06 $23.12 $23.12 $23.12 $23.12 $20.89 182
2020-07-02 $23.00 $23.07 $23.00 $23.00 $20.78 1,502
2020-07-01 $22.82 $22.92 $22.82 $22.89 $20.69 1,194
2020-06-30 $22.94 $22.98 $22.94 $22.98 $20.68 600
2020-06-29 $22.81 $22.86 $22.71 $22.76 $20.48 6,148
2020-06-26 $23.02 $23.02 $22.86 $22.86 $20.57 5,200
2020-06-25 $23.04 $23.04 $23.04 $23.04 $20.73 88
2020-06-24 $23.09 $23.09 $22.91 $22.99 $20.69 1,600
2020-06-23 $23.29 $23.30 $23.23 $23.23 $20.90 5,400
2020-06-22 $23.19 $23.19 $23.19 $23.19 $20.86 8
2020-06-19 $23.20 $23.20 $23.20 $23.20 $20.87 66
2020-06-18 $23.20 $23.23 $23.20 $23.21 $20.88 503
2020-06-17 $23.23 $23.23 $23.23 $23.23 $20.90 1
2020-06-16 $23.44 $23.45 $23.26 $23.26 $20.93 2,400
2020-06-15 $23.07 $23.34 $23.07 $23.24 $20.91 14,600
2020-06-12 $23.00 $23.05 $22.96 $23.05 $20.74 2,000
2020-06-11 $23.00 $23.00 $22.79 $22.84 $20.55 3,000
2020-06-10 $23.26 $23.35 $23.26 $23.33 $20.99 13,507
2020-06-09 $23.29 $23.32 $23.29 $23.32 $20.98 3,400
2020-06-08 $23.37 $23.45 $23.36 $23.45 $21.10 5,300
2020-06-05 $23.49 $23.50 $23.41 $23.44 $21.09 10,000
2020-06-04 $23.17 $23.22 $23.17 $23.22 $20.89 600
2020-06-03 $23.34 $23.34 $23.24 $23.24 $20.91 15,000
2020-06-02 $23.06 $23.19 $23.06 $23.16 $20.83 1,436
2020-06-01 $22.99 $23.01 $22.98 $23.01 $20.70 1,800
2020-05-29 $22.80 $22.91 $22.80 $22.91 $20.53 148
2020-05-28 $22.80 $22.96 $22.80 $22.80 $20.43 3,200
2020-05-27 $22.80 $22.82 $22.78 $22.78 $20.41 4,900
2020-05-26 $22.81 $22.81 $22.77 $22.77 $20.40 380
2020-05-22 $22.59 $22.59 $22.59 $22.59 $20.24 44
2020-05-21 $22.51 $22.51 $22.51 $22.51 $20.17 155
2020-05-20 $22.50 $22.56 $22.50 $22.54 $20.19 1,800
2020-05-19 $22.36 $22.36 $22.34 $22.34 $20.01 2,238
2020-05-18 $22.39 $22.40 $22.32 $22.35 $20.02 10,200
2020-05-15 $21.99 $22.06 $21.99 $22.06 $19.76 700
2020-05-14 $21.95 $21.99 $21.95 $21.96 $19.67 1,800
2020-05-13 $22.06 $22.06 $21.97 $22.02 $19.73 10,500
2020-05-12 $22.32 $22.33 $22.19 $22.19 $19.88 4,844
2020-05-11 $22.25 $22.25 $22.21 $22.21 $19.90 900
2020-05-08 $22.28 $22.28 $22.28 $22.28 $19.96 16
2020-05-07 $22.27 $22.36 $22.14 $22.14 $19.83 11,610
2020-05-06 $22.30 $22.30 $22.13 $22.13 $19.82 4,831
2020-05-05 $22.28 $22.31 $22.27 $22.29 $19.97 8,872
2020-05-04 $22.16 $22.21 $22.16 $22.21 $19.90 2,000
2020-05-01 $22.23 $22.25 $22.15 $22.15 $19.85 300
2020-04-30 $22.52 $22.62 $22.48 $22.60 $20.14 4,725
2020-04-29 $22.51 $22.58 $22.51 $22.58 $20.13 200
2020-04-28 $22.42 $22.42 $22.23 $22.23 $19.81 685
2020-04-27 $22.25 $22.46 $22.25 $22.41 $19.97 1,000
2020-04-24 $22.37 $22.37 $22.37 $22.37 $19.93 1
2020-04-23 $22.45 $22.45 $22.45 $22.45 $20.01 1
2020-04-22 $22.30 $22.30 $22.30 $22.30 $19.87 0
2020-04-21 $22.15 $22.30 $22.14 $22.30 $19.87 1,100
2020-04-20 $22.70 $22.70 $22.59 $22.59 $20.13 400
2020-04-17 $23.00 $23.00 $22.89 $22.89 $20.39 8,000
2020-04-16 $22.82 $22.82 $22.69 $22.72 $20.25 900
2020-04-15 $23.02 $23.02 $23.02 $23.02 $20.51 190
2020-04-14 $23.20 $23.20 $23.02 $23.02 $20.51 1,000
2020-04-13 $22.97 $22.97 $22.80 $22.83 $20.34 3,300
2020-04-09 $23.70 $23.70 $22.45 $23.34 $20.80 47,800
2020-04-08 $21.80 $22.18 $21.79 $22.07 $19.67 8,200
2020-04-07 $21.65 $21.65 $21.65 $21.65 $19.29 37
2020-04-06 $21.63 $21.65 $21.63 $21.65 $19.29 200
2020-04-03 $21.63 $21.63 $21.63 $21.63 $19.28 40
2020-04-02 $21.69 $22.01 $21.61 $21.63 $19.28 3,000
2020-04-01 $21.78 $21.83 $21.53 $21.56 $19.21 1,900
2020-03-31 $22.08 $22.08 $22.08 $22.08 $19.57 52
2020-03-30 $22.12 $22.50 $21.98 $22.43 $19.88 7,642
2020-03-27 $21.54 $22.44 $21.54 $22.04 $19.53 4,943
2020-03-26 $21.78 $22.01 $21.78 $22.01 $19.51 1,000
2020-03-25 $20.89 $21.89 $20.75 $21.61 $19.15 3,362
2020-03-24 $20.89 $21.04 $20.86 $20.86 $18.49 76,400
2020-03-23 $20.50 $20.50 $20.26 $20.26 $17.95 2,400
2020-03-20 $20.92 $21.52 $20.33 $21.52 $19.07 207,550
2020-03-19 $21.21 $21.21 $20.90 $20.92 $18.54 87,900
2020-03-18 $21.55 $21.55 $21.05 $21.29 $18.87 18,282
2020-03-17 $21.81 $22.62 $21.81 $22.62 $20.05 4,526
2020-03-16 $22.32 $22.32 $22.07 $22.07 $19.56 7,300
2020-03-13 $22.96 $23.33 $22.96 $23.33 $20.68 2,900
2020-03-12 $22.73 $22.78 $22.73 $22.78 $20.19 1,000
2020-03-11 $23.56 $23.56 $23.43 $23.43 $20.76 500
2020-03-10 $23.92 $23.98 $23.52 $23.96 $21.23 97,500
2020-03-09 $23.71 $23.81 $23.53 $23.72 $21.02 13,600
2020-03-06 $24.43 $24.66 $24.42 $24.64 $21.84 36,312
2020-03-05 $24.87 $24.88 $24.82 $24.82 $21.99 1,400
2020-03-04 $25.08 $25.15 $25.07 $25.12 $22.26 4,000
2020-03-03 $24.90 $24.90 $24.76 $24.82 $21.99 15,000
2020-03-02 $24.81 $24.95 $24.70 $24.95 $22.11 5,811
2020-02-28 $24.80 $24.92 $24.72 $24.92 $21.98 87,206
2020-02-27 $24.89 $25.09 $24.85 $24.85 $21.92 4,300
2020-02-26 $25.14 $25.14 $25.03 $25.10 $22.14 14,700
2020-02-25 $25.28 $25.28 $25.07 $25.10 $22.14 5,540
2020-02-24 $25.27 $25.27 $25.24 $25.24 $22.27 2,000
2020-02-21 $25.45 $25.45 $25.43 $25.44 $22.44 800
2020-02-20 $25.47 $25.47 $25.47 $25.47 $22.46 0
2020-02-19 $25.43 $25.43 $25.43 $25.43 $22.43 0
2020-02-18 $25.46 $25.46 $25.42 $25.42 $22.42 17,070
2020-02-14 $25.46 $25.46 $25.46 $25.46 $22.46 2,636
2020-02-13 $25.47 $25.47 $25.47 $25.47 $22.47 800
2020-02-12 $25.47 $25.47 $25.47 $25.47 $22.47 3
2020-02-11 $25.42 $25.42 $25.42 $25.42 $22.42 98
2020-02-10 $25.36 $25.39 $25.36 $25.39 $22.39 2,103
2020-02-07 $25.35 $25.36 $25.35 $25.36 $22.37 400
2020-02-06 $25.38 $25.38 $25.38 $25.38 $22.39 77
2020-02-05 $25.34 $25.34 $25.34 $25.34 $22.35 21
2020-02-04 $25.27 $25.27 $25.27 $25.27 $22.29 5
2020-02-03 $25.21 $25.21 $25.15 $25.15 $22.19 500
2020-01-31 $25.29 $25.29 $25.27 $25.27 $22.18 300
2020-01-30 $25.37 $25.37 $25.37 $25.37 $22.27 0
2020-01-29 $25.35 $25.35 $25.34 $25.34 $22.24 500
2020-01-28 $25.36 $25.36 $25.36 $25.36 $22.26 4
2020-01-27 $25.21 $25.22 $25.21 $25.22 $22.14 300
2020-01-24 $25.34 $25.35 $25.34 $25.35 $22.25 700
2020-01-23 $25.44 $25.44 $25.42 $25.42 $22.31 800
2020-01-22 $25.51 $25.51 $25.51 $25.51 $22.40 338
2020-01-21 $25.48 $25.49 $25.44 $25.44 $22.33 5,800
2020-01-17 $25.51 $25.53 $25.48 $25.53 $22.41 1,900
2020-01-16 $25.50 $25.50 $25.50 $25.50 $22.39 0
2020-01-15 $25.50 $25.52 $25.48 $25.48 $22.37 3,497
2020-01-14 $25.46 $25.46 $25.45 $25.46 $22.35 1,300
2020-01-13 $25.47 $25.47 $25.47 $25.47 $22.36 0
2020-01-10 $25.47 $25.48 $25.46 $25.46 $22.35 1,000
2020-01-09 $25.43 $25.45 $25.43 $25.45 $22.35 500
2020-01-08 $25.43 $25.43 $25.43 $25.43 $22.32 200
2020-01-07 $25.41 $25.41 $25.40 $25.40 $22.29 1,103
2020-01-06 $25.42 $25.42 $25.41 $25.41 $22.31 888
2020-01-03 $25.44 $25.45 $25.42 $25.42 $22.31 1,862
2020-01-02 $25.44 $25.44 $25.43 $25.43 $22.33 2,000
2019-12-31 $25.36 $25.36 $25.34 $25.35 $22.26 300
2019-12-30 $25.36 $25.36 $25.33 $25.33 $22.24 301
2019-12-27 $25.35 $25.35 $25.35 $25.35 $22.25 214
2019-12-26 $25.37 $25.37 $25.35 $25.35 $22.26 3,700
2019-12-24 $25.33 $25.33 $25.33 $25.33 $22.23 0
2019-12-23 $25.30 $25.30 $25.27 $25.29 $22.20 800
2019-12-20 $25.33 $25.33 $25.32 $25.32 $22.23 5,600
2019-12-19 $25.31 $25.31 $25.31 $25.31 $22.22 243
2019-12-18 $25.44 $25.44 $25.44 $25.44 $22.23 0
2019-12-17 $25.37 $25.39 $25.37 $25.39 $22.19 100
2019-12-16 $25.34 $25.34 $25.34 $25.34 $22.14 0
2019-12-13 $25.28 $25.28 $25.26 $25.26 $22.08 10,400
2019-12-12 $25.29 $25.29 $25.29 $25.29 $22.10 0
2019-12-11 $25.26 $25.26 $25.24 $25.24 $22.05 100
2019-12-10 $25.18 $25.18 $25.18 $25.18 $22.01 0
2019-12-09 $25.14 $25.14 $25.13 $25.13 $21.96 500
2019-12-06 $25.17 $25.17 $25.15 $25.15 $21.98 1,100
2019-12-05 $25.09 $25.10 $25.09 $25.10 $21.94 200
2019-12-04 $25.08 $25.08 $25.08 $25.08 $21.92 2
2019-12-03 $25.05 $25.05 $25.05 $25.05 $21.89 100
2019-12-02 $25.04 $25.04 $25.04 $25.04 $21.88 200
2019-11-29 $25.22 $25.23 $25.18 $25.18 $21.90 317
2019-11-27 $25.19 $25.19 $25.19 $25.19 $21.91 0
2019-11-26 $25.20 $25.20 $25.20 $25.20 $21.92 1
2019-11-25 $25.18 $25.18 $25.18 $25.18 $21.90 103
2019-11-22 $25.14 $25.18 $25.14 $25.14 $21.86 1,400
2019-11-21 $25.07 $25.08 $25.07 $25.08 $21.82 200
2019-11-20 $25.11 $25.11 $25.09 $25.09 $21.82 210
2019-11-19 $25.15 $25.16 $25.13 $25.13 $21.86 600
2019-11-18 $25.22 $25.23 $25.21 $25.22 $21.94 3,100
2019-11-15 $25.21 $25.21 $25.21 $25.21 $21.93 2
2019-11-14 $25.19 $25.19 $25.19 $25.19 $21.91 0
2019-11-13 $25.21 $25.21 $25.18 $25.18 $21.90 808
2019-11-12 $25.20 $25.20 $25.19 $25.19 $21.91 1,000
2019-11-11 $25.17 $25.17 $25.17 $25.17 $21.89 0
2019-11-08 $25.19 $25.19 $25.19 $25.19 $21.91 13
2019-11-07 $25.19 $25.19 $25.17 $25.18 $21.90 2,930
2019-11-06 $25.17 $25.17 $25.17 $25.17 $21.89 4,000
2019-11-05 $25.18 $25.18 $25.18 $25.18 $21.90 16
2019-11-04 $25.19 $25.19 $25.19 $25.19 $21.91 28
2019-11-01 $25.16 $25.16 $25.16 $25.16 $21.89 4
2019-10-31 $25.22 $25.22 $25.22 $25.22 $21.83 20,705
2019-10-30 $25.28 $25.28 $25.28 $25.28 $21.88 1
2019-10-29 $25.31 $25.31 $25.31 $25.31 $21.91 23
2019-10-28 $25.33 $25.33 $25.33 $25.33 $21.93 224
2019-10-25 $25.36 $25.36 $25.34 $25.34 $21.93 100
2019-10-24 $25.31 $25.31 $25.31 $25.31 $21.91 0
2019-10-23 $25.30 $25.30 $25.30 $25.30 $21.90 98
2019-10-22 $25.28 $25.28 $25.27 $25.27 $21.87 296
2019-10-21 $25.30 $25.30 $25.28 $25.28 $21.88 100
2019-10-18 $25.27 $25.27 $25.26 $25.26 $21.87 200
2019-10-17 $25.26 $25.26 $25.24 $25.25 $21.86 2,000
2019-10-16 $25.25 $25.25 $25.25 $25.25 $21.85 400
2019-10-15 $25.24 $25.24 $25.24 $25.24 $21.85 4
2019-10-14 $25.23 $25.23 $25.21 $25.21 $21.82 100
2019-10-11 $25.18 $25.18 $25.18 $25.18 $21.80 0
2019-10-10 $25.12 $25.12 $25.12 $25.12 $21.74 700
2019-10-09 $25.11 $25.11 $25.11 $25.11 $21.74 0
2019-10-08 $25.09 $25.09 $25.05 $25.05 $21.68 1,500
2019-10-07 $25.12 $25.12 $25.12 $25.12 $21.74 0
2019-10-04 $25.15 $25.15 $25.13 $25.13 $21.76 3,700
2019-10-03 $25.05 $25.09 $25.00 $25.09 $21.72 17,900
2019-10-02 $25.22 $25.22 $25.10 $25.10 $21.72 1,201
2019-10-01 $25.21 $25.21 $25.20 $25.20 $21.81 200
2019-09-30 $25.35 $25.35 $25.35 $25.35 $21.84 0
2019-09-27 $25.36 $25.36 $25.27 $25.33 $21.83 1,500
2019-09-26 $25.37 $25.37 $25.37 $25.37 $21.86 500
2019-09-25 $25.41 $25.41 $25.36 $25.36 $21.85 1,114
2019-09-24 $25.40 $25.40 $25.39 $25.39 $21.88 100
2019-09-23 $25.41 $25.43 $25.41 $25.41 $21.89 1,000
2019-09-20 $25.43 $25.43 $25.40 $25.40 $21.88 125,300
2019-09-19 $25.47 $25.47 $25.38 $25.39 $21.88 9,077
2019-09-18 $25.42 $25.42 $25.42 $25.42 $21.90 4,900
2019-09-17 $25.47 $25.49 $25.46 $25.49 $21.96 8,000
2019-09-16 $25.44 $25.46 $25.44 $25.45 $21.93 43,300
2019-09-13 $25.41 $25.41 $25.39 $25.39 $21.88 5,200
2019-09-12 $25.44 $25.44 $25.42 $25.42 $21.90 13,000
2019-09-11 $25.39 $25.39 $25.39 $25.39 $21.87 1
2019-09-10 $25.37 $25.39 $25.37 $25.37 $21.86 2,100
2019-09-09 $25.37 $25.37 $25.37 $25.37 $21.86 200
2019-09-06 $25.38 $25.38 $25.36 $25.38 $21.87 900
2019-09-05 $25.35 $25.35 $25.32 $25.32 $21.82 301
2019-09-04 $25.25 $25.25 $25.25 $25.25 $21.76 0
2019-09-03 $25.23 $25.23 $25.20 $25.20 $21.71 1,500
2019-08-30 $25.37 $25.37 $25.36 $25.36 $21.74 600
2019-08-29 $25.38 $25.38 $25.37 $25.37 $21.76 125
2019-08-28 $25.35 $25.35 $25.35 $25.35 $21.74 169
2019-08-27 $25.34 $25.38 $25.29 $25.29 $21.69 1,470
2019-08-26 $25.30 $25.30 $25.29 $25.29 $21.69 256
2019-08-23 $25.30 $25.30 $25.19 $25.19 $21.60 175
2019-08-22 $25.26 $25.30 $25.26 $25.26 $21.67 1,900
2019-08-21 $25.24 $25.24 $25.24 $25.24 $21.65 0
2019-08-20 $25.13 $25.16 $25.13 $25.16 $21.58 200
2019-08-19 $25.13 $25.17 $25.13 $25.17 $21.58 37,500
2019-08-16 $25.09 $25.09 $25.09 $25.09 $21.51 5,300
2019-08-15 $25.02 $25.02 $25.02 $25.02 $21.46 80
2019-08-14 $25.00 $25.00 $24.96 $24.96 $21.41 6,550
2019-08-13 $25.15 $25.15 $25.15 $25.15 $21.57 100
2019-08-12 $25.08 $25.08 $25.08 $25.08 $21.50 100
2019-08-09 $25.13 $25.13 $25.13 $25.13 $21.55 0
2019-08-08 $25.15 $25.15 $25.15 $25.15 $21.57 4
2019-08-07 $24.97 $25.09 $24.97 $25.09 $21.52 6,600
2019-08-06 $25.05 $25.08 $24.97 $25.08 $21.51 4,400
2019-08-05 $24.97 $24.97 $24.95 $24.95 $21.39 700
2019-08-02 $25.18 $25.18 $25.18 $25.18 $21.59 31,100
2019-08-01 $25.17 $25.17 $25.17 $25.17 $21.59 20
2019-07-31 $25.30 $25.30 $25.30 $25.30 $21.59 1
2019-07-30 $25.35 $25.35 $25.35 $25.35 $21.63 100
2019-07-29 $25.34 $25.36 $25.34 $25.36 $21.65 11,000
2019-07-26 $25.39 $25.39 $25.39 $25.39 $21.67 51,810
2019-07-25 $25.34 $25.35 $25.33 $25.33 $21.62 4,702
2019-07-24 $25.37 $25.37 $25.37 $25.37 $21.65 0
2019-07-23 $25.35 $25.35 $25.35 $25.35 $21.63 0
2019-07-22 $25.29 $25.29 $25.29 $25.29 $21.59 0
2019-07-19 $25.26 $25.26 $25.22 $25.22 $21.52 702
2019-07-18 $25.21 $25.26 $25.21 $25.26 $21.56 3,100
2019-07-17 $25.24 $25.24 $25.24 $25.24 $21.54 0
2019-07-16 $25.26 $25.26 $25.26 $25.26 $21.56 0
2019-07-15 $25.30 $25.30 $25.29 $25.29 $21.58 3,002
2019-07-12 $25.27 $25.27 $25.27 $25.27 $21.57 7
2019-07-11 $25.24 $25.24 $25.24 $25.24 $21.54 0
2019-07-10 $25.28 $25.28 $25.28 $25.28 $21.57 0
2019-07-09 $25.23 $25.23 $25.23 $25.23 $21.53 7
2019-07-08 $25.27 $25.27 $25.23 $25.23 $21.53 8,000
2019-07-05 $25.27 $25.27 $25.27 $25.27 $21.57 0
2019-07-03 $25.37 $25.37 $25.37 $25.37 $21.65 0
2019-07-02 $25.27 $25.28 $25.27 $25.28 $21.58 200
2019-07-01 $25.24 $25.25 $25.24 $25.25 $21.55 3,800
2019-06-28 $25.43 $25.43 $25.43 $25.43 $21.54 0
2019-06-27 $25.44 $25.44 $25.42 $25.42 $21.53 201
2019-06-26 $25.39 $25.39 $25.35 $25.37 $21.48 603
2019-06-25 $25.40 $25.40 $25.35 $25.35 $21.47 500
2019-06-24 $25.42 $25.42 $25.42 $25.42 $21.53 1
2019-06-21 $25.45 $25.45 $25.45 $25.45 $21.56 0
2019-06-20 $25.48 $25.55 $25.48 $25.51 $21.61 103,000
2019-06-19 $25.40 $25.40 $25.40 $25.40 $21.51 0
2019-06-18 $25.30 $25.30 $25.30 $25.30 $21.42 0
2019-06-17 $25.14 $25.14 $25.14 $25.14 $21.29 0
2019-06-14 $25.18 $25.18 $25.17 $25.17 $21.32 151
2019-06-13 $25.18 $25.18 $25.18 $25.18 $21.33 0
2019-06-12 $25.12 $25.12 $25.12 $25.12 $21.27 0
2019-06-11 $25.16 $25.16 $25.16 $25.16 $21.31 0
2019-06-10 $25.13 $25.15 $25.12 $25.12 $21.27 1,760
2019-06-07 $25.07 $25.07 $25.07 $25.07 $21.23 0
2019-06-06 $24.96 $25.02 $24.96 $25.02 $21.19 2,111
2019-06-05 $24.97 $24.97 $24.97 $24.97 $21.15 900
2019-06-04 $24.93 $24.93 $24.93 $24.93 $21.11 0
2019-06-03 $24.69 $24.69 $24.69 $24.69 $20.91 0
2019-05-31 $24.80 $24.80 $24.69 $24.69 $20.91 1,000
2019-05-30 $24.83 $24.83 $24.83 $24.83 $21.03 0
2019-05-29 $24.81 $24.81 $24.81 $24.81 $21.01 100
2019-05-28 $24.85 $24.85 $24.85 $24.85 $21.04 0
2019-05-24 $24.87 $24.87 $24.87 $24.87 $21.06 0
2019-05-23 $24.99 $24.99 $24.99 $24.99 $21.16 0
2019-05-22 $24.93 $24.99 $24.93 $24.99 $21.16 100
2019-05-21 $25.00 $25.00 $25.00 $25.00 $21.17 0
2019-05-20 $24.92 $24.92 $24.92 $24.92 $21.10 0
2019-05-17 $24.84 $24.84 $24.84 $24.84 $21.03 0
2019-05-16 $24.94 $24.94 $24.94 $24.94 $21.12 400
2019-05-15 $24.87 $24.87 $24.87 $24.87 $21.06 0
2019-05-14 $24.87 $24.87 $24.84 $24.84 $21.03 6,001
2019-05-13 $24.75 $24.75 $24.75 $24.75 $20.96 400
2019-05-10 $24.94 $24.96 $24.94 $24.95 $21.13 700
2019-05-09 $25.05 $25.05 $24.93 $24.93 $21.11 92,900

iShares iBonds 2024 Term High Yield and Income ETF (IBHD) News Headlines

Recent iShares iBonds 2024 Term High Yield and Income ETF (IBHD) News
Similar Companies to iShares iBonds 2024 Term High Yield and Income ETF (IBHD) 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.