iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Exchange: BATS
Data as of April 16, 2024
$22.69 ($-0.09) -0.40%
iShares iBonds 2026 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2026 Term High Yield and Income ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $22.75 |
| Previous Close | $22.69 |
| High | $22.79 |
| Low | $22.68 |
| Adjusted Open | $22.75 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $22.79 |
| Adjusted Low | $22.68 |
About iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
iShares iBonds 2026 Term High Yield and Income ETF
Invest in iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
Historical Stock Data for iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $22.75 | $22.79 | $22.68 | $22.69 | $22.69 | 174,994 |
| 2024-04-12 | $22.81 | $22.81 | $22.75 | $22.78 | $22.78 | 205,787 |
| 2024-04-11 | $22.82 | $22.82 | $22.74 | $22.77 | $22.77 | 53,195 |
| 2024-04-10 | $22.87 | $22.87 | $22.76 | $22.78 | $22.78 | 134,722 |
| 2024-04-09 | $22.84 | $22.92 | $22.84 | $22.91 | $22.91 | 88,034 |
| 2024-04-08 | $22.87 | $22.89 | $22.82 | $22.88 | $22.88 | 118,137 |
| 2024-04-05 | $22.86 | $22.86 | $22.83 | $22.85 | $22.85 | 87,854 |
| 2024-04-04 | $22.88 | $22.90 | $22.81 | $22.83 | $22.83 | 60,144 |
| 2024-04-03 | $22.80 | $22.87 | $22.78 | $22.85 | $22.85 | 81,572 |
| 2024-04-02 | $22.87 | $22.87 | $22.81 | $22.85 | $22.85 | 220,023 |
| 2024-04-01 | $22.92 | $22.96 | $22.81 | $22.86 | $22.86 | 202,248 |
| 2024-03-28 | $23.07 | $23.08 | $23.03 | $23.06 | $22.92 | 79,838 |
| 2024-03-27 | $22.98 | $23.05 | $22.96 | $23.05 | $22.91 | 987,057 |
| 2024-03-26 | $23.05 | $23.05 | $22.95 | $22.95 | $22.95 | 87,609 |
| 2024-03-25 | $23.01 | $23.05 | $23.00 | $23.02 | $23.02 | 75,107 |
| 2024-03-22 | $23.12 | $23.12 | $23.02 | $23.04 | $23.04 | 66,187 |
| 2024-03-21 | $23.04 | $23.13 | $23.04 | $23.06 | $23.06 | 85,531 |
| 2024-03-20 | $23.03 | $23.13 | $22.98 | $23.08 | $23.08 | 59,570 |
| 2024-03-19 | $22.97 | $23.05 | $22.92 | $22.98 | $22.98 | 90,228 |
| 2024-03-18 | $23.00 | $23.00 | $22.92 | $22.93 | $22.93 | 64,284 |
| 2024-03-15 | $22.89 | $22.94 | $22.86 | $22.89 | $22.89 | 50,767 |
| 2024-03-14 | $22.99 | $22.99 | $22.86 | $22.92 | $22.92 | 99,175 |
| 2024-03-13 | $22.93 | $23.03 | $22.93 | $22.94 | $22.94 | 1,098,888 |
| 2024-03-12 | $23.00 | $23.00 | $22.92 | $22.96 | $22.96 | 124,970 |
| 2024-03-11 | $22.96 | $22.97 | $22.92 | $22.94 | $22.94 | 85,658 |
| 2024-03-08 | $22.94 | $23.05 | $22.92 | $22.95 | $22.95 | 122,093 |
| 2024-03-07 | $22.99 | $22.99 | $22.92 | $22.96 | $22.96 | 60,075 |
| 2024-03-06 | $22.96 | $22.97 | $22.91 | $22.94 | $22.94 | 73,523 |
| 2024-03-05 | $22.97 | $22.97 | $22.89 | $22.90 | $22.90 | 106,500 |
| 2024-03-04 | $22.95 | $23.03 | $22.89 | $22.93 | $22.93 | 115,486 |
| 2024-03-01 | $22.91 | $22.97 | $22.86 | $22.88 | $22.88 | 65,077 |
| 2024-02-29 | $22.98 | $23.05 | $22.98 | $22.98 | $22.84 | 85,440 |
| 2024-02-28 | $22.95 | $23.02 | $22.85 | $22.94 | $22.80 | 120,319 |
| 2024-02-27 | $22.96 | $22.97 | $22.91 | $22.95 | $22.81 | 72,115 |
| 2024-02-26 | $22.99 | $22.99 | $22.90 | $22.90 | $22.76 | 128,586 |
| 2024-02-23 | $22.99 | $23.00 | $22.95 | $22.95 | $22.95 | 45,699 |
| 2024-02-22 | $22.96 | $22.98 | $22.92 | $22.95 | $22.95 | 105,871 |
| 2024-02-21 | $22.94 | $22.94 | $22.85 | $22.89 | $22.89 | 125,618 |
| 2024-02-20 | $22.90 | $22.95 | $22.87 | $22.91 | $22.91 | 69,400 |
| 2024-02-16 | $22.80 | $22.91 | $22.79 | $22.87 | $22.87 | 90,832 |
| 2024-02-15 | $22.90 | $22.95 | $22.86 | $22.93 | $22.93 | 185,292 |
| 2024-02-14 | $22.88 | $22.95 | $22.83 | $22.90 | $22.90 | 50,330 |
| 2024-02-13 | $22.85 | $22.88 | $22.78 | $22.83 | $22.83 | 112,857 |
| 2024-02-12 | $22.96 | $23.00 | $22.89 | $22.93 | $22.93 | 128,571 |
| 2024-02-09 | $22.89 | $22.99 | $22.89 | $22.93 | $22.93 | 78,247 |
| 2024-02-08 | $22.91 | $22.91 | $22.88 | $22.90 | $22.90 | 67,795 |
| 2024-02-07 | $22.94 | $22.96 | $22.86 | $22.91 | $22.91 | 102,980 |
| 2024-02-06 | $22.78 | $22.97 | $22.78 | $22.88 | $22.88 | 123,982 |
| 2024-02-05 | $22.81 | $22.87 | $22.78 | $22.80 | $22.80 | 160,952 |
| 2024-02-02 | $22.87 | $22.96 | $22.79 | $22.86 | $22.86 | 114,634 |
| 2024-02-01 | $23.05 | $23.05 | $22.86 | $22.92 | $22.92 | 275,428 |
| 2024-01-31 | $23.08 | $23.15 | $22.91 | $22.98 | $22.84 | 236,279 |
| 2024-01-30 | $23.00 | $23.10 | $22.98 | $23.04 | $23.04 | 507,083 |
| 2024-01-29 | $23.04 | $23.14 | $22.95 | $23.05 | $23.05 | 132,689 |
| 2024-01-26 | $23.06 | $23.16 | $23.00 | $23.00 | $23.00 | 115,567 |
| 2024-01-25 | $22.93 | $23.05 | $22.93 | $23.04 | $23.04 | 70,522 |
| 2024-01-24 | $22.93 | $23.02 | $22.92 | $22.92 | $22.92 | 131,136 |
| 2024-01-23 | $23.01 | $23.02 | $22.93 | $22.94 | $22.94 | 99,717 |
| 2024-01-22 | $22.97 | $23.02 | $22.92 | $22.92 | $22.92 | 91,922 |
| 2024-01-19 | $22.93 | $22.95 | $22.85 | $22.94 | $22.94 | 49,517 |
| 2024-01-18 | $22.83 | $22.93 | $22.83 | $22.86 | $22.86 | 41,770 |
| 2024-01-17 | $22.90 | $22.96 | $22.83 | $22.83 | $22.83 | 85,703 |
| 2024-01-16 | $23.00 | $23.11 | $22.88 | $22.91 | $22.91 | 132,129 |
| 2024-01-12 | $23.07 | $23.16 | $22.97 | $23.00 | $23.00 | 166,238 |
| 2024-01-11 | $22.96 | $23.06 | $22.88 | $22.96 | $22.96 | 141,589 |
| 2024-01-10 | $22.95 | $22.99 | $22.92 | $22.98 | $22.98 | 102,940 |
| 2024-01-09 | $22.91 | $22.97 | $22.83 | $22.93 | $22.93 | 99,258 |
| 2024-01-08 | $22.84 | $23.00 | $22.82 | $22.88 | $22.88 | 216,732 |
| 2024-01-05 | $22.81 | $22.92 | $22.78 | $22.84 | $22.84 | 344,416 |
| 2024-01-04 | $22.91 | $22.94 | $22.77 | $22.80 | $22.80 | 126,761 |
| 2024-01-03 | $22.88 | $23.00 | $22.82 | $22.92 | $22.92 | 223,150 |
| 2024-01-02 | $22.95 | $22.96 | $22.87 | $22.95 | $22.95 | 508,623 |
| 2023-12-29 | $22.94 | $23.06 | $22.92 | $22.92 | $22.92 | 170,359 |
| 2023-12-28 | $23.02 | $23.02 | $22.92 | $22.95 | $22.95 | 82,338 |
| 2023-12-27 | $22.95 | $23.10 | $22.95 | $23.05 | $23.05 | 521,610 |
| 2023-12-26 | $22.96 | $23.01 | $22.90 | $22.94 | $22.94 | 393,390 |
| 2023-12-22 | $22.98 | $23.24 | $22.91 | $22.91 | $22.91 | 781,702 |
| 2023-12-21 | $22.99 | $23.00 | $22.88 | $22.97 | $22.97 | 193,466 |
| 2023-12-20 | $22.95 | $23.00 | $22.80 | $22.86 | $22.86 | 185,496 |
| 2023-12-19 | $22.84 | $22.96 | $22.84 | $22.91 | $22.91 | 102,754 |
| 2023-12-18 | $22.90 | $22.90 | $22.75 | $22.85 | $22.85 | 93,385 |
| 2023-12-15 | $22.87 | $22.92 | $22.76 | $22.86 | $22.86 | 126,831 |
| 2023-12-14 | $22.96 | $23.00 | $22.80 | $22.88 | $22.88 | 179,345 |
| 2023-12-13 | $22.88 | $23.00 | $22.76 | $22.95 | $22.81 | 176,148 |
| 2023-12-12 | $22.79 | $22.87 | $22.71 | $22.80 | $22.66 | 96,776 |
| 2023-12-11 | $22.77 | $22.79 | $22.72 | $22.75 | $22.61 | 97,022 |
| 2023-12-08 | $22.77 | $22.79 | $22.67 | $22.74 | $22.74 | 619,810 |
| 2023-12-07 | $22.81 | $22.87 | $22.75 | $22.77 | $22.77 | 170,628 |
| 2023-12-06 | $22.81 | $22.84 | $22.74 | $22.78 | $22.78 | 144,496 |
| 2023-12-05 | $22.76 | $22.87 | $22.68 | $22.76 | $22.76 | 133,613 |
| 2023-12-04 | $22.69 | $22.89 | $22.67 | $22.75 | $22.75 | 150,209 |
| 2023-12-01 | $22.74 | $22.82 | $22.60 | $22.80 | $22.80 | 134,767 |
| 2023-11-30 | $22.87 | $22.87 | $22.68 | $22.79 | $22.65 | 200,954 |
| 2023-11-29 | $22.83 | $22.91 | $22.69 | $22.77 | $22.77 | 286,151 |
| 2023-11-28 | $22.69 | $22.81 | $22.60 | $22.77 | $22.77 | 176,955 |
| 2023-11-27 | $22.67 | $22.71 | $22.58 | $22.64 | $22.64 | 288,268 |
| 2023-11-24 | $22.68 | $22.68 | $22.60 | $22.65 | $22.65 | 25,543 |
| 2023-11-22 | $22.69 | $22.73 | $22.60 | $22.64 | $22.64 | 375,394 |
| 2023-11-21 | $22.59 | $22.66 | $22.55 | $22.57 | $22.57 | 87,769 |
| 2023-11-20 | $22.64 | $22.65 | $22.52 | $22.62 | $22.62 | 368,815 |
| 2023-11-17 | $22.66 | $22.66 | $22.51 | $22.62 | $22.62 | 142,446 |
| 2023-11-16 | $22.61 | $22.66 | $22.49 | $22.51 | $22.51 | 163,932 |
| 2023-11-15 | $22.61 | $22.64 | $22.51 | $22.61 | $22.61 | 284,546 |
| 2023-11-14 | $22.66 | $22.74 | $22.61 | $22.62 | $22.62 | 68,714 |
| 2023-11-13 | $22.47 | $22.55 | $22.44 | $22.50 | $22.50 | 857,914 |
| 2023-11-10 | $22.48 | $22.53 | $22.42 | $22.47 | $22.47 | 42,852 |
| 2023-11-09 | $22.55 | $22.55 | $22.34 | $22.38 | $22.38 | 55,470 |
| 2023-11-08 | $22.50 | $22.56 | $22.45 | $22.46 | $22.46 | 248,956 |
| 2023-11-07 | $22.54 | $22.56 | $22.36 | $22.47 | $22.47 | 512,703 |
| 2023-11-06 | $22.55 | $22.61 | $22.45 | $22.45 | $22.45 | 47,723 |
| 2023-11-03 | $22.55 | $22.59 | $22.46 | $22.53 | $22.53 | 57,829 |
| 2023-11-02 | $22.44 | $22.54 | $22.32 | $22.46 | $22.46 | 146,689 |
| 2023-11-01 | $22.24 | $22.33 | $22.17 | $22.26 | $22.26 | 44,882 |
| 2023-10-31 | $22.21 | $22.40 | $22.21 | $22.27 | $22.13 | 38,262 |
| 2023-10-30 | $22.31 | $22.34 | $22.22 | $22.30 | $22.16 | 58,590 |
| 2023-10-27 | $22.32 | $22.38 | $22.24 | $22.31 | $22.31 | 62,293 |
| 2023-10-26 | $22.15 | $22.37 | $22.15 | $22.27 | $22.27 | 32,562 |
| 2023-10-25 | $22.29 | $22.29 | $22.22 | $22.26 | $22.26 | 41,845 |
| 2023-10-24 | $22.23 | $22.35 | $22.22 | $22.30 | $22.30 | 54,896 |
| 2023-10-23 | $22.19 | $22.35 | $22.12 | $22.26 | $22.26 | 53,177 |
| 2023-10-20 | $22.16 | $22.21 | $22.14 | $22.19 | $22.19 | 26,554 |
| 2023-10-19 | $22.19 | $22.25 | $22.13 | $22.13 | $22.13 | 29,538 |
| 2023-10-18 | $22.18 | $22.25 | $22.16 | $22.17 | $22.17 | 27,696 |
| 2023-10-17 | $22.27 | $22.30 | $22.22 | $22.22 | $22.22 | 40,547 |
| 2023-10-16 | $22.32 | $22.35 | $22.28 | $22.30 | $22.30 | 39,621 |
| 2023-10-13 | $22.44 | $22.44 | $22.27 | $22.29 | $22.29 | 45,052 |
| 2023-10-12 | $22.38 | $22.38 | $22.25 | $22.34 | $22.34 | 103,586 |
| 2023-10-11 | $22.42 | $22.44 | $22.32 | $22.42 | $22.42 | 97,761 |
| 2023-10-10 | $22.40 | $22.44 | $22.35 | $22.40 | $22.40 | 74,612 |
| 2023-10-09 | $22.30 | $22.50 | $22.30 | $22.37 | $22.37 | 28,570 |
| 2023-10-06 | $22.16 | $22.39 | $22.16 | $22.30 | $22.30 | 72,325 |
| 2023-10-05 | $22.26 | $22.35 | $22.21 | $22.26 | $22.26 | 42,794 |
| 2023-10-04 | $22.19 | $22.27 | $22.19 | $22.21 | $22.21 | 122,506 |
| 2023-10-03 | $22.31 | $22.34 | $22.16 | $22.17 | $22.17 | 232,588 |
| 2023-10-02 | $22.37 | $22.43 | $22.32 | $22.35 | $22.35 | 468,344 |
| 2023-09-29 | $22.66 | $22.66 | $22.53 | $22.53 | $22.39 | 218,909 |
| 2023-09-28 | $22.48 | $22.59 | $22.45 | $22.58 | $22.44 | 102,768 |
| 2023-09-27 | $22.54 | $22.54 | $22.42 | $22.48 | $22.34 | 28,467 |
| 2023-09-26 | $22.50 | $22.55 | $22.48 | $22.54 | $22.40 | 30,353 |
| 2023-09-25 | $22.50 | $22.57 | $22.48 | $22.54 | $22.40 | 28,387 |
| 2023-09-22 | $22.57 | $22.61 | $22.56 | $22.58 | $22.44 | 40,048 |
| 2023-09-21 | $22.53 | $22.66 | $22.53 | $22.54 | $22.40 | 77,309 |
| 2023-09-20 | $22.65 | $22.68 | $22.58 | $22.59 | $22.45 | 156,365 |
| 2023-09-19 | $22.62 | $22.62 | $22.59 | $22.61 | $22.47 | 52,686 |
| 2023-09-18 | $22.62 | $22.65 | $22.60 | $22.62 | $22.48 | 13,063 |
| 2023-09-15 | $22.65 | $22.66 | $22.61 | $22.61 | $22.61 | 25,103 |
| 2023-09-14 | $22.68 | $23.38 | $22.65 | $22.65 | $22.65 | 62,230 |
| 2023-09-13 | $22.64 | $22.68 | $22.62 | $22.63 | $22.63 | 188,078 |
| 2023-09-12 | $22.60 | $22.66 | $22.60 | $22.60 | $22.60 | 59,712 |
| 2023-09-11 | $22.64 | $22.64 | $22.60 | $22.61 | $22.61 | 29,784 |
| 2023-09-08 | $22.64 | $22.69 | $22.57 | $22.62 | $22.62 | 31,596 |
| 2023-09-07 | $22.55 | $22.66 | $22.54 | $22.60 | $22.60 | 68,835 |
| 2023-09-06 | $22.52 | $22.57 | $22.50 | $22.56 | $22.56 | 21,700 |
| 2023-09-05 | $22.62 | $22.65 | $22.56 | $22.56 | $22.56 | 40,476 |
| 2023-09-01 | $22.71 | $22.71 | $22.61 | $22.64 | $22.64 | 28,358 |
| 2023-08-31 | $22.73 | $22.80 | $22.73 | $22.76 | $22.62 | 25,516 |
| 2023-08-30 | $22.82 | $22.82 | $22.76 | $22.78 | $22.64 | 111,235 |
| 2023-08-29 | $22.69 | $22.80 | $22.69 | $22.79 | $22.64 | 48,343 |
| 2023-08-28 | $22.69 | $22.71 | $22.65 | $22.70 | $22.55 | 15,499 |
| 2023-08-25 | $22.60 | $22.66 | $22.55 | $22.65 | $22.65 | 12,862 |
| 2023-08-24 | $22.66 | $22.68 | $22.56 | $22.56 | $22.56 | 76,585 |
| 2023-08-23 | $22.63 | $22.71 | $22.63 | $22.70 | $22.70 | 28,417 |
| 2023-08-22 | $22.63 | $22.64 | $22.55 | $22.58 | $22.58 | 12,581 |
| 2023-08-21 | $22.58 | $22.63 | $22.54 | $22.60 | $22.60 | 52,101 |
| 2023-08-18 | $22.54 | $22.64 | $22.46 | $22.59 | $22.59 | 37,268 |
| 2023-08-17 | $22.61 | $22.61 | $22.51 | $22.52 | $22.52 | 22,950 |
| 2023-08-16 | $22.64 | $22.83 | $22.58 | $22.60 | $22.60 | 70,419 |
| 2023-08-15 | $22.65 | $22.72 | $22.60 | $22.63 | $22.63 | 52,688 |
| 2023-08-14 | $22.64 | $22.69 | $22.60 | $22.66 | $22.66 | 26,026 |
| 2023-08-11 | $22.54 | $22.62 | $22.54 | $22.59 | $22.59 | 8,856 |
| 2023-08-10 | $22.70 | $22.72 | $22.58 | $22.65 | $22.65 | 11,484 |
| 2023-08-09 | $22.67 | $22.69 | $22.62 | $22.65 | $22.65 | 17,113 |
| 2023-08-08 | $22.56 | $22.67 | $22.56 | $22.67 | $22.67 | 14,681 |
| 2023-08-07 | $22.64 | $22.67 | $22.56 | $22.64 | $22.64 | 20,355 |
| 2023-08-04 | $22.59 | $22.70 | $22.59 | $22.63 | $22.63 | 19,895 |
| 2023-08-03 | $22.55 | $22.60 | $22.46 | $22.53 | $22.53 | 22,433 |
| 2023-08-02 | $22.57 | $22.62 | $22.51 | $22.59 | $22.59 | 33,447 |
| 2023-08-01 | $22.64 | $22.65 | $22.56 | $22.59 | $22.59 | 67,189 |
| 2023-07-31 | $22.79 | $22.82 | $22.77 | $22.79 | $22.65 | 23,876 |
| 2023-07-28 | $22.64 | $22.83 | $22.64 | $22.76 | $22.62 | 31,188 |
| 2023-07-27 | $22.86 | $22.92 | $22.66 | $22.67 | $22.53 | 35,632 |
| 2023-07-26 | $22.78 | $22.95 | $22.70 | $22.82 | $22.68 | 22,286 |
| 2023-07-25 | $22.69 | $22.79 | $22.66 | $22.72 | $22.58 | 17,917 |
| 2023-07-24 | $22.78 | $22.80 | $22.73 | $22.73 | $22.73 | 45,503 |
| 2023-07-21 | $22.72 | $22.83 | $22.72 | $22.80 | $22.80 | 43,533 |
| 2023-07-20 | $22.73 | $22.73 | $22.67 | $22.69 | $22.69 | 26,374 |
| 2023-07-19 | $22.76 | $22.85 | $22.76 | $22.80 | $22.80 | 30,504 |
| 2023-07-18 | $22.77 | $22.85 | $22.76 | $22.80 | $22.80 | 11,978 |
| 2023-07-17 | $22.71 | $22.78 | $22.69 | $22.75 | $22.75 | 12,512 |
| 2023-07-14 | $22.78 | $22.80 | $22.69 | $22.69 | $22.69 | 15,037 |
| 2023-07-13 | $22.82 | $22.87 | $22.79 | $22.81 | $22.81 | 35,516 |
| 2023-07-12 | $22.78 | $22.79 | $22.70 | $22.74 | $22.74 | 21,847 |
| 2023-07-11 | $22.59 | $22.60 | $22.51 | $22.56 | $22.56 | 21,626 |
| 2023-07-10 | $22.46 | $22.57 | $22.46 | $22.54 | $22.54 | 21,788 |
| 2023-07-07 | $22.48 | $22.55 | $22.42 | $22.42 | $22.42 | 13,674 |
| 2023-07-06 | $22.42 | $22.46 | $22.37 | $22.46 | $22.46 | 20,269 |
| 2023-07-05 | $22.56 | $22.56 | $22.51 | $22.53 | $22.53 | 12,989 |
| 2023-07-03 | $22.58 | $22.60 | $22.55 | $22.58 | $22.58 | 7,159 |
| 2023-06-30 | $22.72 | $22.78 | $22.68 | $22.75 | $22.61 | 8,349 |
| 2023-06-29 | $22.64 | $22.66 | $22.52 | $22.60 | $22.46 | 27,403 |
| 2023-06-28 | $22.55 | $22.76 | $22.55 | $22.70 | $22.56 | 21,425 |
| 2023-06-27 | $22.58 | $22.62 | $22.57 | $22.59 | $22.45 | 17,754 |
| 2023-06-26 | $22.59 | $22.61 | $22.51 | $22.59 | $22.45 | 29,913 |
| 2023-06-23 | $22.53 | $22.58 | $22.51 | $22.51 | $22.37 | 13,726 |
| 2023-06-22 | $22.54 | $22.63 | $22.54 | $22.59 | $22.45 | 15,387 |
| 2023-06-21 | $22.60 | $22.60 | $22.53 | $22.55 | $22.41 | 9,753 |
| 2023-06-20 | $22.62 | $22.65 | $22.59 | $22.60 | $22.46 | 15,433 |
| 2023-06-16 | $22.64 | $22.69 | $22.64 | $22.66 | $22.52 | 25,779 |
| 2023-06-15 | $22.65 | $22.71 | $22.64 | $22.66 | $22.52 | 18,831 |
| 2023-06-14 | $22.61 | $22.66 | $22.52 | $22.58 | $22.44 | 92,429 |
| 2023-06-13 | $22.56 | $22.66 | $22.51 | $22.57 | $22.43 | 106,504 |
| 2023-06-12 | $22.62 | $22.62 | $22.50 | $22.59 | $22.45 | 72,418 |
| 2023-06-09 | $22.61 | $22.63 | $22.57 | $22.60 | $22.46 | 18,194 |
| 2023-06-08 | $22.45 | $22.63 | $22.45 | $22.58 | $22.44 | 124,315 |
| 2023-06-07 | $22.55 | $22.59 | $22.40 | $22.43 | $22.29 | 44,603 |
| 2023-06-06 | $22.50 | $22.51 | $22.46 | $22.51 | $22.51 | 87,120 |
| 2023-06-05 | $22.48 | $22.52 | $22.47 | $22.50 | $22.50 | 52,813 |
| 2023-06-02 | $22.45 | $22.58 | $22.44 | $22.56 | $22.56 | 25,481 |
| 2023-06-01 | $22.37 | $22.48 | $22.37 | $22.46 | $22.46 | 17,700 |
| 2023-05-31 | $22.54 | $22.54 | $22.47 | $22.49 | $22.49 | 21,672 |
| 2023-05-30 | $22.55 | $22.56 | $22.45 | $22.54 | $22.54 | 12,555 |
| 2023-05-26 | $22.34 | $22.47 | $22.34 | $22.45 | $22.45 | 23,001 |
| 2023-05-25 | $22.43 | $22.47 | $22.33 | $22.35 | $22.35 | 16,841 |
| 2023-05-24 | $22.46 | $22.46 | $22.36 | $22.40 | $22.40 | 16,107 |
| 2023-05-23 | $22.53 | $22.53 | $22.39 | $22.42 | $22.42 | 23,156 |
| 2023-05-22 | $22.51 | $22.60 | $22.51 | $22.56 | $22.56 | 20,807 |
| 2023-05-19 | $22.46 | $22.60 | $22.46 | $22.47 | $22.47 | 19,278 |
| 2023-05-18 | $22.44 | $22.50 | $22.38 | $22.42 | $22.42 | 15,923 |
| 2023-05-17 | $22.41 | $22.50 | $22.34 | $22.50 | $22.50 | 20,775 |
| 2023-05-16 | $22.45 | $22.45 | $22.36 | $22.37 | $22.37 | 8,374 |
| 2023-05-15 | $22.62 | $22.62 | $22.45 | $22.48 | $22.48 | 12,240 |
| 2023-05-12 | $22.55 | $22.72 | $22.45 | $22.45 | $22.45 | 13,384 |
| 2023-05-11 | $22.56 | $22.56 | $22.49 | $22.49 | $22.49 | 6,295 |
| 2023-05-10 | $22.57 | $22.59 | $22.41 | $22.55 | $22.55 | 43,615 |
| 2023-05-09 | $22.45 | $22.51 | $22.43 | $22.45 | $22.45 | 11,784 |
| 2023-05-08 | $22.42 | $22.51 | $22.21 | $22.45 | $22.45 | 12,770 |
| 2023-05-05 | $22.48 | $22.60 | $22.44 | $22.45 | $22.45 | 23,828 |
| 2023-05-04 | $22.50 | $22.50 | $22.38 | $22.46 | $22.46 | 13,547 |
| 2023-05-03 | $22.57 | $22.63 | $22.50 | $22.55 | $22.55 | 28,374 |
| 2023-05-02 | $22.61 | $22.61 | $22.48 | $22.53 | $22.53 | 13,093 |
| 2023-05-01 | $22.60 | $22.62 | $22.45 | $22.53 | $22.53 | 58,207 |
| 2023-04-28 | $22.69 | $22.85 | $22.69 | $22.81 | $22.66 | 8,760 |
| 2023-04-27 | $22.60 | $22.74 | $22.58 | $22.73 | $22.73 | 5,666 |
| 2023-04-26 | $22.66 | $22.69 | $22.53 | $22.64 | $22.64 | 12,303 |
| 2023-04-25 | $22.75 | $22.77 | $22.68 | $22.72 | $22.72 | 7,921 |
| 2023-04-24 | $22.68 | $22.77 | $22.68 | $22.74 | $22.74 | 17,227 |
| 2023-04-21 | $22.65 | $22.70 | $22.60 | $22.69 | $22.69 | 8,630 |
| 2023-04-20 | $22.63 | $22.66 | $22.58 | $22.62 | $22.62 | 14,551 |
| 2023-04-19 | $22.60 | $22.71 | $22.60 | $22.66 | $22.66 | 8,456 |
| 2023-04-18 | $22.68 | $22.69 | $22.67 | $22.68 | $22.68 | 3,616 |
| 2023-04-17 | $22.67 | $22.69 | $22.57 | $22.59 | $22.59 | 20,331 |
| 2023-04-14 | $22.75 | $22.75 | $22.66 | $22.66 | $22.66 | 26,455 |
| 2023-04-13 | $22.61 | $22.81 | $22.61 | $22.73 | $22.73 | 20,059 |
| 2023-04-12 | $22.77 | $22.77 | $22.61 | $22.63 | $22.63 | 8,586 |
| 2023-04-11 | $22.65 | $22.65 | $22.56 | $22.59 | $22.59 | 10,671 |
| 2023-04-10 | $22.58 | $22.60 | $22.53 | $22.60 | $22.60 | 20,502 |
| 2023-04-06 | $22.57 | $22.59 | $22.53 | $22.59 | $22.59 | 3,021 |
| 2023-04-05 | $22.60 | $22.64 | $22.50 | $22.51 | $22.51 | 9,651 |
| 2023-04-04 | $22.73 | $22.73 | $22.58 | $22.58 | $22.58 | 44,829 |
| 2023-04-03 | $22.70 | $22.79 | $22.58 | $22.66 | $22.66 | 193,585 |
| 2023-03-31 | $22.68 | $22.82 | $22.68 | $22.80 | $22.80 | 9,762 |
| 2023-03-30 | $22.61 | $22.72 | $22.49 | $22.72 | $22.72 | 24,164 |
| 2023-03-29 | $22.39 | $22.61 | $22.39 | $22.54 | $22.54 | 16,938 |
| 2023-03-28 | $22.30 | $22.41 | $22.28 | $22.40 | $22.40 | 30,402 |
| 2023-03-27 | $22.38 | $22.40 | $22.28 | $22.28 | $22.28 | 9,961 |
| 2023-03-24 | $22.30 | $22.39 | $22.30 | $22.35 | $22.35 | 19,130 |
| 2023-03-23 | $22.43 | $22.49 | $22.26 | $22.35 | $22.35 | 9,496 |
| 2023-03-22 | $22.38 | $22.58 | $22.32 | $22.36 | $22.36 | 26,767 |
| 2023-03-21 | $22.29 | $22.44 | $22.28 | $22.39 | $22.39 | 23,332 |
| 2023-03-20 | $22.21 | $22.40 | $22.18 | $22.21 | $22.21 | 33,839 |
| 2023-03-17 | $22.40 | $22.46 | $22.23 | $22.23 | $22.23 | 27,401 |
| 2023-03-16 | $22.41 | $22.52 | $22.31 | $22.49 | $22.49 | 69,752 |
| 2023-03-15 | $22.29 | $22.33 | $22.18 | $22.27 | $22.27 | 29,084 |
| 2023-03-14 | $22.41 | $22.46 | $22.31 | $22.42 | $22.42 | 31,814 |
| 2023-03-13 | $22.35 | $22.48 | $22.15 | $22.24 | $22.24 | 200,982 |
| 2023-03-10 | $22.42 | $22.56 | $22.31 | $22.37 | $22.37 | 16,989 |
| 2023-03-09 | $22.60 | $22.64 | $22.38 | $22.38 | $22.38 | 9,374 |
| 2023-03-08 | $22.62 | $22.65 | $22.47 | $22.47 | $22.47 | 24,246 |
| 2023-03-07 | $22.70 | $22.70 | $22.52 | $22.58 | $22.58 | 17,451 |
| 2023-03-06 | $22.80 | $22.87 | $22.63 | $22.65 | $22.65 | 14,906 |
| 2023-03-03 | $22.62 | $22.80 | $22.58 | $22.79 | $22.79 | 14,042 |
| 2023-03-02 | $22.33 | $22.52 | $22.30 | $22.48 | $22.48 | 37,177 |
| 2023-03-01 | $22.60 | $22.60 | $22.37 | $22.49 | $22.49 | 26,946 |
| 2023-02-28 | $22.64 | $22.74 | $22.60 | $22.66 | $22.53 | 50,626 |
| 2023-02-27 | $22.70 | $22.75 | $22.59 | $22.63 | $22.50 | 27,817 |
| 2023-02-24 | $22.58 | $22.64 | $22.45 | $22.56 | $22.56 | 12,161 |
| 2023-02-23 | $22.66 | $22.68 | $22.55 | $22.56 | $22.56 | 19,027 |
| 2023-02-22 | $22.50 | $22.53 | $22.45 | $22.48 | $22.48 | 13,147 |
| 2023-02-21 | $22.45 | $22.46 | $22.21 | $22.38 | $22.38 | 38,637 |
| 2023-02-17 | $22.51 | $22.62 | $22.48 | $22.61 | $22.61 | 19,559 |
| 2023-02-16 | $22.62 | $22.65 | $22.52 | $22.57 | $22.57 | 21,339 |
| 2023-02-15 | $22.81 | $22.81 | $22.54 | $22.68 | $22.68 | 20,051 |
| 2023-02-14 | $22.58 | $22.76 | $22.58 | $22.72 | $22.72 | 8,027 |
| 2023-02-13 | $22.67 | $22.81 | $22.58 | $22.69 | $22.69 | 13,289 |
| 2023-02-10 | $22.75 | $22.75 | $22.63 | $22.63 | $22.63 | 10,416 |
| 2023-02-09 | $22.92 | $22.92 | $22.74 | $22.74 | $22.74 | 46,225 |
| 2023-02-08 | $22.89 | $22.93 | $22.84 | $22.88 | $22.88 | 20,651 |
| 2023-02-07 | $22.77 | $22.93 | $22.77 | $22.92 | $22.92 | 47,187 |
| 2023-02-06 | $22.85 | $22.88 | $22.76 | $22.85 | $22.85 | 22,401 |
| 2023-02-03 | $22.95 | $23.19 | $22.93 | $22.94 | $22.94 | 173,876 |
| 2023-02-02 | $23.18 | $23.19 | $23.06 | $23.09 | $23.09 | 15,443 |
| 2023-02-01 | $22.89 | $23.04 | $22.84 | $23.04 | $23.04 | 12,920 |
| 2023-01-31 | $22.94 | $23.07 | $22.92 | $22.96 | $22.83 | 15,127 |
| 2023-01-30 | $22.86 | $22.93 | $22.78 | $22.80 | $22.67 | 53,951 |
| 2023-01-27 | $22.99 | $22.99 | $22.94 | $22.98 | $22.85 | 43,772 |
| 2023-01-26 | $22.99 | $23.02 | $22.94 | $23.01 | $22.88 | 19,464 |
| 2023-01-25 | $22.91 | $22.96 | $22.86 | $22.92 | $22.79 | 15,643 |
| 2023-01-24 | $22.86 | $22.98 | $22.86 | $22.96 | $22.83 | 40,943 |
| 2023-01-23 | $22.92 | $22.98 | $22.90 | $22.93 | $22.80 | 28,377 |
| 2023-01-20 | $22.88 | $22.92 | $22.78 | $22.90 | $22.76 | 12,879 |
| 2023-01-19 | $23.05 | $23.05 | $22.88 | $22.88 | $22.75 | 34,730 |
| 2023-01-18 | $23.02 | $23.17 | $22.99 | $22.99 | $22.85 | 86,000 |
| 2023-01-17 | $22.99 | $23.06 | $22.98 | $22.98 | $22.85 | 34,665 |
| 2023-01-13 | $23.06 | $23.09 | $22.92 | $23.01 | $22.88 | 29,326 |
| 2023-01-12 | $22.91 | $23.03 | $22.89 | $23.00 | $22.87 | 36,860 |
| 2023-01-11 | $22.82 | $22.93 | $22.79 | $22.91 | $22.78 | 16,493 |
| 2023-01-10 | $23.02 | $23.02 | $22.75 | $22.75 | $22.62 | 15,141 |
| 2023-01-09 | $22.75 | $22.87 | $22.75 | $22.76 | $22.63 | 10,496 |
| 2023-01-06 | $22.62 | $22.85 | $22.62 | $22.78 | $22.78 | 30,783 |
| 2023-01-05 | $22.46 | $22.56 | $22.46 | $22.50 | $22.50 | 19,645 |
| 2023-01-04 | $22.43 | $22.53 | $22.41 | $22.53 | $22.53 | 36,579 |
| 2023-01-03 | $22.45 | $22.50 | $22.32 | $22.32 | $22.32 | 47,684 |
| 2022-12-30 | $22.33 | $22.38 | $22.23 | $22.36 | $22.36 | 71,723 |
| 2022-12-29 | $22.31 | $22.33 | $22.06 | $22.29 | $22.29 | 65,670 |
| 2022-12-28 | $22.32 | $22.55 | $22.10 | $22.17 | $22.17 | 103,099 |
| 2022-12-27 | $22.55 | $22.55 | $22.26 | $22.27 | $22.27 | 76,901 |
| 2022-12-23 | $22.40 | $22.51 | $22.36 | $22.50 | $22.50 | 34,911 |
| 2022-12-22 | $22.71 | $22.71 | $22.32 | $22.41 | $22.41 | 182,557 |
| 2022-12-21 | $22.46 | $22.57 | $22.42 | $22.51 | $22.51 | 44,025 |
| 2022-12-20 | $22.25 | $22.42 | $22.25 | $22.36 | $22.36 | 26,346 |
| 2022-12-19 | $22.41 | $22.43 | $22.35 | $22.39 | $22.39 | 36,007 |
| 2022-12-16 | $22.46 | $22.46 | $22.41 | $22.43 | $22.43 | 11,656 |
| 2022-12-15 | $22.54 | $22.62 | $22.44 | $22.61 | $22.61 | 34,509 |
| 2022-12-14 | $22.97 | $22.97 | $22.60 | $22.72 | $22.59 | 12,827 |
| 2022-12-13 | $22.94 | $23.25 | $22.70 | $22.78 | $22.64 | 22,579 |
| 2022-12-12 | $22.67 | $22.67 | $22.61 | $22.63 | $22.49 | 8,098 |
| 2022-12-09 | $22.59 | $22.70 | $22.59 | $22.60 | $22.46 | 13,642 |
| 2022-12-08 | $22.56 | $22.65 | $22.55 | $22.60 | $22.47 | 19,044 |
| 2022-12-07 | $22.54 | $22.61 | $22.52 | $22.58 | $22.58 | 23,481 |
| 2022-12-06 | $22.55 | $22.82 | $22.48 | $22.48 | $22.48 | 17,343 |
| 2022-12-05 | $22.83 | $22.83 | $22.53 | $22.63 | $22.63 | 30,108 |
| 2022-12-02 | $22.60 | $22.77 | $22.59 | $22.76 | $22.76 | 18,961 |
| 2022-12-01 | $22.73 | $22.84 | $22.67 | $22.73 | $22.73 | 7,865 |
| 2022-11-30 | $22.46 | $22.86 | $22.46 | $22.84 | $22.84 | 7,682 |
| 2022-11-29 | $22.43 | $22.61 | $22.43 | $22.56 | $22.56 | 13,838 |
| 2022-11-28 | $22.62 | $22.64 | $22.46 | $22.46 | $22.46 | 9,837 |
| 2022-11-25 | $22.69 | $22.69 | $22.65 | $22.69 | $22.69 | 11,312 |
| 2022-11-23 | $22.70 | $22.74 | $22.58 | $22.68 | $22.68 | 180,822 |
| 2022-11-22 | $22.54 | $22.61 | $22.51 | $22.60 | $22.60 | 28,438 |
| 2022-11-21 | $22.63 | $22.63 | $22.44 | $22.47 | $22.47 | 33,370 |
| 2022-11-18 | $22.87 | $22.87 | $22.43 | $22.51 | $22.51 | 33,695 |
| 2022-11-17 | $22.43 | $22.48 | $22.38 | $22.41 | $22.41 | 19,798 |
| 2022-11-16 | $22.45 | $22.56 | $22.45 | $22.48 | $22.48 | 16,864 |
| 2022-11-15 | $22.53 | $22.58 | $22.40 | $22.49 | $22.49 | 13,606 |
| 2022-11-14 | $22.58 | $22.58 | $22.35 | $22.35 | $22.35 | 23,160 |
| 2022-11-11 | $22.45 | $22.54 | $22.40 | $22.48 | $22.48 | 3,874 |
| 2022-11-10 | $22.35 | $22.51 | $22.33 | $22.51 | $22.51 | 40,726 |
| 2022-11-09 | $22.30 | $22.30 | $21.88 | $21.93 | $21.93 | 11,169 |
| 2022-11-08 | $22.21 | $22.27 | $22.04 | $22.15 | $22.15 | 39,975 |
| 2022-11-07 | $22.10 | $22.21 | $22.05 | $22.15 | $22.15 | 12,480 |
| 2022-11-04 | $22.18 | $22.18 | $22.05 | $22.08 | $22.08 | 8,542 |
| 2022-11-03 | $22.09 | $22.09 | $21.82 | $22.02 | $22.02 | 29,845 |
| 2022-11-02 | $22.32 | $22.49 | $22.10 | $22.26 | $22.26 | 26,831 |
| 2022-11-01 | $22.39 | $22.42 | $22.15 | $22.29 | $22.29 | 36,145 |
| 2022-10-31 | $22.35 | $22.36 | $22.27 | $22.27 | $22.15 | 4,921 |
| 2022-10-28 | $22.50 | $22.57 | $22.48 | $22.51 | $22.39 | 17,138 |
| 2022-10-27 | $22.32 | $22.44 | $22.30 | $22.42 | $22.30 | 17,979 |
| 2022-10-26 | $22.19 | $22.32 | $22.10 | $22.22 | $22.10 | 9,476 |
| 2022-10-25 | $22.14 | $22.23 | $22.04 | $22.21 | $22.09 | 9,077 |
| 2022-10-24 | $22.03 | $22.06 | $21.97 | $22.05 | $21.93 | 13,269 |
| 2022-10-21 | $21.92 | $22.08 | $21.79 | $22.02 | $21.90 | 60,405 |
| 2022-10-20 | $22.16 | $22.24 | $21.87 | $21.87 | $21.75 | 34,036 |
| 2022-10-19 | $22.10 | $22.10 | $21.93 | $21.96 | $21.84 | 33,140 |
| 2022-10-18 | $22.20 | $22.21 | $22.06 | $22.18 | $22.06 | 34,256 |
| 2022-10-17 | $22.07 | $22.07 | $21.94 | $21.99 | $21.87 | 21,395 |
| 2022-10-14 | $21.99 | $22.06 | $21.76 | $21.88 | $21.88 | 44,696 |
| 2022-10-13 | $21.63 | $22.22 | $21.57 | $21.89 | $21.89 | 16,145 |
| 2022-10-12 | $21.82 | $22.11 | $21.75 | $21.85 | $21.85 | 228,507 |
| 2022-10-11 | $21.80 | $21.95 | $21.76 | $21.81 | $21.81 | 13,334 |
| 2022-10-10 | $22.00 | $22.00 | $21.65 | $21.73 | $21.73 | 22,262 |
| 2022-10-07 | $22.20 | $22.20 | $21.97 | $22.03 | $22.03 | 83,165 |
| 2022-10-06 | $22.15 | $22.24 | $22.15 | $22.19 | $22.19 | 11,476 |
| 2022-10-05 | $22.17 | $22.25 | $22.06 | $22.21 | $22.21 | 12,985 |
| 2022-10-04 | $22.42 | $22.42 | $22.17 | $22.17 | $22.17 | 16,868 |
| 2022-10-03 | $21.92 | $21.93 | $21.84 | $21.90 | $21.90 | 12,410 |
| 2022-09-30 | $21.98 | $22.05 | $21.85 | $21.85 | $21.85 | 11,071 |
| 2022-09-29 | $21.86 | $22.00 | $21.86 | $22.00 | $22.00 | 5,767 |
| 2022-09-28 | $22.00 | $22.12 | $22.00 | $22.03 | $22.03 | 9,962 |
| 2022-09-27 | $21.95 | $21.97 | $21.82 | $21.93 | $21.93 | 21,965 |
| 2022-09-26 | $22.04 | $22.10 | $21.87 | $21.87 | $21.87 | 8,003 |
| 2022-09-23 | $22.20 | $22.25 | $21.87 | $22.05 | $22.05 | 16,798 |
| 2022-09-22 | $22.29 | $22.30 | $22.25 | $22.30 | $22.30 | 2,985 |
| 2022-09-21 | $22.46 | $22.47 | $22.35 | $22.35 | $22.35 | 3,623 |
| 2022-09-20 | $22.42 | $22.42 | $22.36 | $22.36 | $22.36 | 5,698 |
| 2022-09-19 | $22.46 | $22.58 | $22.46 | $22.58 | $22.58 | 47,605 |
| 2022-09-16 | $22.30 | $22.42 | $22.30 | $22.39 | $22.39 | 94,834 |
| 2022-09-15 | $22.47 | $22.53 | $22.42 | $22.42 | $22.42 | 6,696 |
| 2022-09-14 | $22.46 | $22.68 | $22.46 | $22.54 | $22.54 | 3,326 |
| 2022-09-13 | $22.70 | $22.71 | $22.54 | $22.55 | $22.55 | 16,930 |
| 2022-09-12 | $22.96 | $22.97 | $22.85 | $22.96 | $22.96 | 18,039 |
| 2022-09-09 | $22.90 | $23.01 | $22.84 | $22.87 | $22.87 | 17,266 |
| 2022-09-08 | $22.57 | $22.82 | $22.57 | $22.72 | $22.72 | 11,995 |
| 2022-09-07 | $22.39 | $22.74 | $22.39 | $22.62 | $22.62 | 6,076 |
| 2022-09-06 | $22.29 | $22.39 | $22.28 | $22.33 | $22.33 | 4,218 |
| 2022-09-02 | $22.48 | $22.66 | $22.48 | $22.50 | $22.50 | 32,343 |
| 2022-09-01 | $22.29 | $22.39 | $22.24 | $22.39 | $22.39 | 4,835 |
| 2022-08-31 | $22.60 | $22.69 | $22.60 | $22.60 | $22.48 | 35,790 |
| 2022-08-30 | $22.58 | $22.71 | $22.58 | $22.68 | $22.56 | 2,636 |
| 2022-08-29 | $22.72 | $22.81 | $22.71 | $22.71 | $22.59 | 9,159 |
| 2022-08-26 | $23.03 | $23.03 | $22.81 | $22.81 | $22.69 | 2,685 |
| 2022-08-25 | $23.09 | $23.09 | $22.96 | $23.07 | $22.94 | 15,944 |
| 2022-08-24 | $22.95 | $22.95 | $22.87 | $22.87 | $22.75 | 159 |
| 2022-08-23 | $22.96 | $22.97 | $22.87 | $22.87 | $22.75 | 15,661 |
| 2022-08-22 | $22.86 | $22.93 | $22.86 | $22.89 | $22.77 | 6,537 |
| 2022-08-19 | $23.08 | $23.11 | $23.00 | $23.05 | $22.93 | 13,279 |
| 2022-08-18 | $23.24 | $23.29 | $23.24 | $23.27 | $23.15 | 15,426 |
| 2022-08-17 | $23.16 | $23.28 | $23.15 | $23.15 | $23.03 | 1,026 |
| 2022-08-16 | $23.37 | $23.41 | $23.31 | $23.31 | $23.19 | 2,223 |
| 2022-08-15 | $23.46 | $23.49 | $23.40 | $23.43 | $23.31 | 6,119 |
| 2022-08-12 | $23.30 | $23.50 | $23.30 | $23.50 | $23.38 | 5,426 |
| 2022-08-11 | $23.36 | $23.54 | $23.24 | $23.25 | $23.12 | 12,867 |
| 2022-08-10 | $23.29 | $23.44 | $23.29 | $23.43 | $23.31 | 13,796 |
| 2022-08-09 | $23.19 | $23.20 | $23.11 | $23.11 | $22.99 | 22,915 |
| 2022-08-08 | $23.38 | $23.38 | $23.25 | $23.25 | $23.13 | 21,846 |
| 2022-08-05 | $23.22 | $23.23 | $23.14 | $23.19 | $23.06 | 3,552 |
| 2022-08-04 | $23.24 | $23.30 | $23.24 | $23.29 | $23.17 | 6,557 |
| 2022-08-03 | $23.13 | $23.19 | $23.07 | $23.19 | $23.06 | 7,234 |
| 2022-08-02 | $23.04 | $23.08 | $22.92 | $23.03 | $22.91 | 14,428 |
| 2022-08-01 | $23.03 | $23.12 | $22.99 | $23.08 | $22.96 | 11,209 |
| 2022-07-29 | $23.03 | $23.23 | $23.03 | $23.17 | $22.94 | 8,740 |
| 2022-07-28 | $22.96 | $23.20 | $22.96 | $23.18 | $22.95 | 35,505 |
| 2022-07-27 | $22.77 | $22.93 | $22.77 | $22.93 | $22.70 | 72,526 |
| 2022-07-26 | $22.75 | $22.76 | $22.65 | $22.65 | $22.42 | 3,513 |
| 2022-07-25 | $22.78 | $22.81 | $22.76 | $22.79 | $22.56 | 4,867 |
| 2022-07-22 | $22.85 | $22.85 | $22.77 | $22.77 | $22.54 | 755 |
| 2022-07-21 | $22.65 | $22.87 | $22.55 | $22.87 | $22.64 | 7,295 |
| 2022-07-20 | $22.70 | $22.92 | $22.57 | $22.69 | $22.46 | 11,594 |
| 2022-07-19 | $22.32 | $22.48 | $22.32 | $22.48 | $22.25 | 3,828 |
| 2022-07-18 | $22.46 | $22.47 | $22.27 | $22.27 | $22.05 | 1,886 |
| 2022-07-15 | $22.36 | $22.48 | $22.31 | $22.46 | $22.23 | 10,709 |
| 2022-07-14 | $22.09 | $22.21 | $22.09 | $22.19 | $21.96 | 1,180 |
| 2022-07-13 | $22.23 | $22.26 | $22.23 | $22.25 | $22.02 | 5,117 |
| 2022-07-12 | $22.34 | $22.34 | $22.31 | $22.32 | $22.09 | 1,453 |
| 2022-07-11 | $22.33 | $22.36 | $22.27 | $22.27 | $22.05 | 4,390 |
| 2022-07-08 | $22.35 | $22.37 | $22.26 | $22.33 | $22.11 | 4,486 |
| 2022-07-07 | $22.24 | $22.34 | $22.17 | $22.30 | $22.08 | 2,081 |
| 2022-07-06 | $22.15 | $22.15 | $22.09 | $22.09 | $21.87 | 1,831 |
| 2022-07-05 | $22.03 | $22.15 | $21.95 | $22.12 | $21.90 | 4,996 |
| 2022-07-01 | $22.07 | $22.22 | $22.07 | $22.09 | $21.86 | 7,094 |
| 2022-06-30 | $22.11 | $22.18 | $22.11 | $22.18 | $21.85 | 1,535 |
| 2022-06-29 | $22.22 | $22.22 | $22.17 | $22.17 | $21.84 | 1,227 |
| 2022-06-28 | $22.35 | $22.35 | $22.24 | $22.24 | $21.91 | 1,227 |
| 2022-06-27 | $22.53 | $22.53 | $22.48 | $22.48 | $22.15 | 1,324 |
| 2022-06-24 | $22.68 | $22.74 | $22.56 | $22.57 | $22.23 | 4,922 |
| 2022-06-23 | $22.36 | $22.54 | $22.32 | $22.43 | $22.10 | 28,719 |
| 2022-06-22 | $22.40 | $22.40 | $22.32 | $22.32 | $21.98 | 1,170 |
| 2022-06-21 | $22.53 | $22.54 | $22.34 | $22.34 | $22.01 | 1,822 |
| 2022-06-17 | $22.36 | $22.44 | $22.35 | $22.44 | $22.10 | 5,755 |
| 2022-06-16 | $22.48 | $22.48 | $22.12 | $22.26 | $21.93 | 8,955 |
| 2022-06-15 | $22.36 | $22.60 | $22.36 | $22.59 | $22.25 | 14,327 |
| 2022-06-14 | $22.28 | $22.36 | $22.10 | $22.19 | $21.86 | 14,764 |
| 2022-06-13 | $22.43 | $22.43 | $22.05 | $22.12 | $21.79 | 38,071 |
| 2022-06-10 | $22.95 | $22.96 | $22.67 | $22.72 | $22.38 | 9,535 |
| 2022-06-09 | $23.25 | $23.27 | $23.10 | $23.13 | $22.79 | 14,780 |
| 2022-06-08 | $23.36 | $23.36 | $23.26 | $23.31 | $22.96 | 10,877 |
| 2022-06-07 | $23.36 | $23.38 | $23.35 | $23.38 | $23.03 | 5,271 |
| 2022-06-06 | $23.49 | $23.49 | $23.39 | $23.42 | $23.07 | 3,399 |
| 2022-06-03 | $23.54 | $23.54 | $23.44 | $23.44 | $23.09 | 8,708 |
| 2022-06-02 | $23.53 | $23.59 | $23.53 | $23.59 | $23.23 | 3,253 |
| 2022-06-01 | $23.61 | $23.61 | $23.47 | $23.48 | $23.13 | 3,940 |
| 2022-05-31 | $23.74 | $23.74 | $23.56 | $23.64 | $23.19 | 2,088 |
| 2022-05-27 | $23.82 | $23.84 | $23.74 | $23.81 | $23.35 | 14,299 |
| 2022-05-26 | $23.40 | $23.63 | $23.40 | $23.63 | $23.18 | 14,546 |
| 2022-05-25 | $23.21 | $23.30 | $23.21 | $23.30 | $22.85 | 3,900 |
| 2022-05-24 | $23.04 | $23.18 | $23.04 | $23.12 | $22.68 | 10,644 |
| 2022-05-23 | $23.08 | $23.15 | $23.07 | $23.07 | $22.63 | 9,444 |
| 2022-05-20 | $23.12 | $23.14 | $22.95 | $23.01 | $22.57 | 5,325 |
| 2022-05-19 | $22.87 | $23.05 | $22.87 | $23.05 | $22.61 | 5,762 |
| 2022-05-18 | $22.94 | $22.95 | $22.89 | $22.89 | $22.45 | 8,204 |
| 2022-05-17 | $23.05 | $23.09 | $23.05 | $23.06 | $22.61 | 4,346 |
| 2022-05-16 | $23.10 | $23.12 | $23.05 | $23.09 | $22.65 | 3,869 |
| 2022-05-13 | $23.18 | $23.20 | $23.02 | $23.02 | $22.58 | 7,082 |
| 2022-05-12 | $22.98 | $23.17 | $22.98 | $23.06 | $22.61 | 11,161 |
| 2022-05-11 | $23.23 | $23.27 | $23.13 | $23.20 | $22.75 | 13,076 |
| 2022-05-10 | $23.24 | $23.30 | $23.24 | $23.30 | $22.85 | 2,017 |
| 2022-05-09 | $23.29 | $23.29 | $23.23 | $23.23 | $22.78 | 12,669 |
| 2022-05-06 | $23.45 | $23.46 | $23.26 | $23.34 | $22.89 | 8,250 |
| 2022-05-05 | $23.71 | $23.71 | $23.46 | $23.46 | $23.00 | 3,488 |
| 2022-05-04 | $23.65 | $23.85 | $23.56 | $23.85 | $23.40 | 20,670 |
| 2022-05-03 | $23.68 | $23.68 | $23.61 | $23.63 | $23.18 | 753 |
| 2022-05-02 | $23.50 | $23.50 | $23.39 | $23.49 | $23.04 | 4,947 |
| 2022-04-29 | $23.74 | $23.74 | $23.64 | $23.64 | $23.08 | 2,500 |
| 2022-04-28 | $23.77 | $23.86 | $23.77 | $23.84 | $23.28 | 6,261 |
| 2022-04-27 | $23.82 | $23.82 | $23.73 | $23.73 | $23.18 | 529 |
| 2022-04-26 | $23.90 | $23.92 | $23.86 | $23.92 | $23.35 | 1,252 |
| 2022-04-25 | $23.82 | $23.88 | $22.86 | $23.85 | $23.29 | 58,420 |
| 2022-04-22 | $23.94 | $23.95 | $23.74 | $23.85 | $23.29 | 9,072 |
| 2022-04-21 | $24.10 | $24.11 | $23.94 | $23.94 | $23.38 | 6,419 |
| 2022-04-20 | $23.99 | $24.11 | $23.98 | $24.01 | $23.45 | 4,762 |
| 2022-04-19 | $23.95 | $23.99 | $23.95 | $23.99 | $23.42 | 1,086 |
| 2022-04-18 | $24.03 | $24.03 | $23.84 | $23.94 | $23.38 | 1,849 |
| 2022-04-14 | $24.06 | $24.06 | $24.00 | $24.00 | $23.43 | 5,491 |
| 2022-04-13 | $24.08 | $24.08 | $24.05 | $24.05 | $23.48 | 120 |
| 2022-04-12 | $24.01 | $24.15 | $24.00 | $24.04 | $23.47 | 2,283 |
| 2022-04-11 | $23.87 | $23.94 | $23.87 | $23.87 | $23.31 | 3,476 |
| 2022-04-08 | $24.20 | $24.20 | $23.95 | $23.95 | $23.39 | 5,635 |
| 2022-04-07 | $24.08 | $24.08 | $24.04 | $24.04 | $23.47 | 2,426 |
| 2022-04-06 | $24.07 | $24.07 | $24.07 | $24.07 | $23.50 | 18 |
| 2022-04-05 | $24.64 | $24.64 | $24.20 | $24.22 | $23.65 | 6,000 |
| 2022-04-04 | $24.27 | $24.46 | $24.27 | $24.44 | $23.87 | 17,714 |
| 2022-04-01 | $24.27 | $24.27 | $24.27 | $24.27 | $23.70 | 4 |
| 2022-03-31 | $24.43 | $24.46 | $24.39 | $24.39 | $23.71 | 2,370 |
| 2022-03-30 | $24.40 | $24.42 | $24.27 | $24.42 | $23.74 | 3,951 |
| 2022-03-29 | $24.37 | $24.54 | $24.36 | $24.54 | $23.86 | 5,099 |
| 2022-03-28 | $24.08 | $24.29 | $24.00 | $24.29 | $23.61 | 432 |
| 2022-03-25 | $24.24 | $24.24 | $24.20 | $24.20 | $23.53 | 445 |
| 2022-03-24 | $24.18 | $24.28 | $24.18 | $24.27 | $23.59 | 3,962 |
| 2022-03-23 | $24.23 | $24.30 | $24.23 | $24.23 | $23.56 | 5,630 |
| 2022-03-22 | $24.18 | $24.31 | $24.18 | $24.31 | $23.63 | 636 |
| 2022-03-21 | $24.46 | $24.46 | $24.13 | $24.13 | $23.45 | 4,934 |
| 2022-03-18 | $24.29 | $24.39 | $24.28 | $24.39 | $23.71 | 13,657 |
| 2022-03-17 | $24.23 | $24.36 | $24.20 | $24.36 | $23.68 | 5,514 |
| 2022-03-16 | $24.08 | $24.17 | $24.08 | $24.17 | $23.50 | 1,787 |
| 2022-03-15 | $23.99 | $23.99 | $23.94 | $23.97 | $23.30 | 432 |
| 2022-03-14 | $24.02 | $24.02 | $23.74 | $23.88 | $23.21 | 1,576 |
| 2022-03-11 | $24.16 | $24.41 | $24.04 | $24.04 | $23.37 | 3,483 |
| 2022-03-10 | $24.22 | $24.22 | $24.14 | $24.14 | $23.47 | 352 |
| 2022-03-09 | $24.29 | $24.30 | $24.29 | $24.30 | $23.63 | 321 |
| 2022-03-08 | $24.26 | $24.27 | $24.15 | $24.15 | $23.48 | 2,224 |
| 2022-03-07 | $24.32 | $24.32 | $24.17 | $24.17 | $23.50 | 587 |
| 2022-03-04 | $24.45 | $24.45 | $24.38 | $24.38 | $23.70 | 110 |
| 2022-03-03 | $24.59 | $24.63 | $24.53 | $24.53 | $23.85 | 8,374 |
| 2022-03-02 | $24.50 | $24.56 | $24.50 | $24.56 | $23.88 | 199 |
| 2022-03-01 | $24.58 | $24.63 | $24.48 | $24.48 | $23.80 | 4,289 |
| 2022-02-28 | $24.69 | $24.72 | $24.67 | $24.68 | $23.89 | 6,646 |
| 2022-02-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.90 | 20 |
| 2022-02-24 | $24.39 | $24.46 | $24.39 | $24.46 | $23.68 | 3,669 |
| 2022-02-23 | $24.44 | $24.44 | $24.44 | $24.44 | $23.66 | 66 |
| 2022-02-22 | $24.58 | $24.58 | $24.49 | $24.51 | $23.73 | 933 |
| 2022-02-18 | $24.48 | $24.60 | $24.48 | $24.53 | $23.75 | 4,345 |
| 2022-02-17 | $24.49 | $24.49 | $24.49 | $24.49 | $23.71 | 6 |
| 2022-02-16 | $24.46 | $24.64 | $24.46 | $24.56 | $23.77 | 8,760 |
| 2022-02-15 | $24.58 | $24.60 | $24.52 | $24.52 | $23.74 | 3,366 |
| 2022-02-14 | $24.51 | $24.53 | $24.46 | $24.46 | $23.68 | 1,603 |
| 2022-02-11 | $24.50 | $24.50 | $24.44 | $24.45 | $23.67 | 6,814 |
| 2022-02-10 | $24.56 | $24.56 | $24.56 | $24.56 | $23.78 | 867 |
| 2022-02-09 | $24.79 | $24.79 | $24.75 | $24.75 | $23.96 | 760 |
| 2022-02-08 | $24.75 | $24.77 | $24.68 | $24.68 | $23.89 | 1,652 |
| 2022-02-07 | $24.62 | $24.62 | $24.62 | $24.62 | $23.84 | 170 |
| 2022-02-04 | $24.78 | $24.78 | $24.64 | $24.64 | $23.86 | 4,080 |
| 2022-02-03 | $24.81 | $24.85 | $24.81 | $24.85 | $24.06 | 576 |
| 2022-02-02 | $24.94 | $24.95 | $24.91 | $24.91 | $24.11 | 3,074 |
| 2022-02-01 | $24.95 | $24.95 | $24.86 | $24.86 | $24.07 | 3,235 |
| 2022-01-31 | $24.90 | $24.98 | $24.82 | $24.90 | $24.00 | 1,953 |
| 2022-01-28 | $24.82 | $24.90 | $24.81 | $24.90 | $24.00 | 1,102 |
| 2022-01-27 | $24.97 | $25.02 | $24.89 | $24.89 | $24.00 | 2,334 |
| 2022-01-26 | $25.15 | $25.15 | $25.00 | $25.04 | $24.14 | 5,146 |
| 2022-01-25 | $25.05 | $25.10 | $25.03 | $25.03 | $24.13 | 1,712 |
| 2022-01-24 | $25.00 | $25.05 | $24.90 | $25.01 | $24.11 | 6,576 |
| 2022-01-21 | $25.19 | $25.19 | $25.11 | $25.11 | $24.21 | 4,438 |
| 2022-01-20 | $25.26 | $25.26 | $25.19 | $25.19 | $24.28 | 1,100 |
| 2022-01-19 | $25.22 | $25.24 | $25.21 | $25.21 | $24.31 | 945 |
| 2022-01-18 | $25.22 | $25.30 | $25.22 | $25.22 | $24.32 | 818 |
| 2022-01-14 | $25.32 | $25.32 | $25.26 | $25.26 | $24.35 | 1,910 |
| 2022-01-13 | $25.30 | $25.30 | $25.27 | $25.27 | $24.36 | 1,350 |
| 2022-01-12 | $25.34 | $25.36 | $25.28 | $25.34 | $24.43 | 7,965 |
| 2022-01-11 | $25.26 | $25.34 | $25.26 | $25.29 | $24.38 | 4,743 |
| 2022-01-10 | $25.25 | $25.25 | $25.19 | $25.21 | $24.30 | 1,504 |
| 2022-01-07 | $25.21 | $25.22 | $25.19 | $25.19 | $24.28 | 8,844 |
| 2022-01-06 | $25.26 | $25.26 | $25.18 | $25.18 | $24.28 | 266 |
| 2022-01-05 | $25.35 | $25.35 | $25.19 | $25.19 | $24.29 | 1,261 |
| 2022-01-04 | $25.45 | $25.45 | $25.31 | $25.36 | $24.45 | 3,882 |
| 2022-01-03 | $25.38 | $25.41 | $25.35 | $25.41 | $24.50 | 1,381 |
| 2021-12-31 | $25.36 | $25.42 | $25.36 | $25.39 | $24.48 | 2,100 |
| 2021-12-30 | $25.43 | $25.43 | $25.37 | $25.37 | $24.46 | 361 |
| 2021-12-29 | $25.44 | $25.44 | $25.39 | $25.39 | $24.48 | 6,460 |
| 2021-12-28 | $25.43 | $25.47 | $25.43 | $25.43 | $24.52 | 9,295 |
| 2021-12-27 | $25.46 | $25.46 | $25.45 | $25.45 | $24.53 | 228 |
| 2021-12-23 | $25.45 | $25.45 | $25.41 | $25.41 | $24.50 | 736 |
| 2021-12-22 | $25.35 | $25.35 | $25.31 | $25.33 | $24.42 | 697 |
| 2021-12-21 | $25.21 | $25.28 | $25.20 | $25.26 | $24.35 | 6,225 |
| 2021-12-20 | $25.07 | $25.20 | $25.07 | $25.17 | $24.27 | 7,828 |
| 2021-12-17 | $25.20 | $25.20 | $25.19 | $25.19 | $24.28 | 2,542 |
| 2021-12-16 | $25.21 | $25.21 | $25.21 | $25.21 | $24.31 | 221 |
| 2021-12-15 | $25.31 | $25.31 | $25.31 | $25.31 | $24.32 | 205 |
| 2021-12-14 | $25.24 | $25.26 | $25.22 | $25.25 | $24.26 | 32,599 |
| 2021-12-13 | $25.32 | $25.32 | $25.28 | $25.28 | $24.29 | 550 |
| 2021-12-10 | $25.25 | $25.26 | $25.21 | $25.26 | $24.26 | 5,390 |
| 2021-12-09 | $25.25 | $25.30 | $25.23 | $25.23 | $24.23 | 629 |
| 2021-12-08 | $25.31 | $25.36 | $25.30 | $25.34 | $24.34 | 7,089 |
| 2021-12-07 | $25.33 | $25.33 | $25.31 | $25.31 | $24.31 | 310 |
| 2021-12-06 | $25.21 | $25.21 | $25.18 | $25.18 | $24.19 | 745 |
| 2021-12-03 | $25.11 | $25.12 | $25.07 | $25.07 | $24.09 | 3,299 |
| 2021-12-02 | $25.02 | $25.12 | $25.01 | $25.12 | $24.13 | 3,019 |
| 2021-12-01 | $25.14 | $25.15 | $24.98 | $24.98 | $23.99 | 860 |
| 2021-11-30 | $25.16 | $25.16 | $25.10 | $25.10 | $24.02 | 1,684 |
| 2021-11-29 | $25.11 | $25.26 | $25.11 | $25.18 | $24.10 | 4,696 |
| 2021-11-26 | $25.02 | $25.05 | $25.02 | $25.03 | $23.96 | 8,113 |
| 2021-11-24 | $25.16 | $25.20 | $25.16 | $25.20 | $24.12 | 1,531 |
| 2021-11-23 | $25.25 | $25.25 | $25.23 | $25.23 | $24.14 | 10,188 |
| 2021-11-22 | $25.33 | $25.33 | $25.24 | $25.27 | $24.19 | 879 |
| 2021-11-19 | $25.36 | $25.38 | $25.24 | $25.24 | $24.16 | 2,496 |
| 2021-11-18 | $25.38 | $25.38 | $25.35 | $25.35 | $24.26 | 478 |
| 2021-11-17 | $25.37 | $25.40 | $25.37 | $25.37 | $24.28 | 2,952 |
| 2021-11-16 | $25.40 | $25.41 | $25.38 | $25.38 | $24.29 | 2,230 |
| 2021-11-15 | $25.37 | $25.39 | $25.37 | $25.37 | $24.28 | 639 |
| 2021-11-12 | $25.43 | $25.43 | $25.40 | $25.40 | $24.31 | 142 |
| 2021-11-11 | $25.41 | $25.41 | $25.37 | $25.37 | $24.28 | 100 |
| 2021-11-10 | $25.49 | $25.50 | $25.39 | $25.39 | $24.30 | 1,121 |
| 2021-11-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.39 | 20 |
| 2021-11-08 | $25.52 | $25.52 | $25.48 | $25.48 | $24.39 | 907 |
| 2021-11-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.41 | 118 |
| 2021-11-04 | $25.42 | $25.50 | $25.42 | $25.46 | $24.37 | 3,368 |
| 2021-11-03 | $25.37 | $25.37 | $25.37 | $25.37 | $24.28 | 146 |
| 2021-11-02 | $25.37 | $25.37 | $25.33 | $25.33 | $24.24 | 2,459 |
| 2021-11-01 | $25.44 | $25.44 | $25.32 | $25.32 | $24.23 | 906 |
| 2021-10-29 | $25.44 | $25.47 | $25.44 | $25.45 | $24.26 | 495 |
| 2021-10-28 | $25.48 | $25.49 | $25.48 | $25.48 | $24.29 | 359 |
| 2021-10-27 | $25.46 | $25.46 | $25.44 | $25.44 | $24.26 | 1,062 |
| 2021-10-26 | $25.50 | $25.50 | $25.46 | $25.46 | $24.28 | 2,037 |
| 2021-10-25 | $25.43 | $25.48 | $25.43 | $25.48 | $24.29 | 301 |
| 2021-10-22 | $25.41 | $25.42 | $25.41 | $25.42 | $24.23 | 161 |
| 2021-10-21 | $25.50 | $25.54 | $25.47 | $25.47 | $24.28 | 487 |
| 2021-10-20 | $25.57 | $25.57 | $25.45 | $25.51 | $24.32 | 5,943 |
| 2021-10-19 | $25.52 | $25.52 | $25.52 | $25.52 | $24.33 | 217 |
| 2021-10-18 | $25.46 | $25.47 | $25.46 | $25.47 | $24.29 | 203 |
| 2021-10-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 583 |
| 2021-10-14 | $25.51 | $25.51 | $25.50 | $25.51 | $24.32 | 583 |
| 2021-10-13 | $25.40 | $25.40 | $25.39 | $25.39 | $24.20 | 4,671 |
| 2021-10-12 | $25.41 | $25.41 | $25.38 | $25.38 | $24.19 | 172 |
| 2021-10-11 | $25.37 | $25.37 | $25.33 | $25.33 | $24.15 | 2,198 |
| 2021-10-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.19 | 201 |
| 2021-10-07 | $25.48 | $25.49 | $25.42 | $25.42 | $24.24 | 1,381 |
| 2021-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 1,181 |
| 2021-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.22 | 62 |
| 2021-10-04 | $25.43 | $25.44 | $25.39 | $25.42 | $24.24 | 2,627 |
| 2021-10-01 | $25.45 | $25.51 | $25.44 | $25.48 | $24.29 | 1,387 |
| 2021-09-30 | $25.54 | $25.60 | $25.53 | $25.53 | $24.25 | 678 |
| 2021-09-29 | $25.58 | $25.60 | $25.57 | $25.57 | $24.28 | 6,687 |
| 2021-09-28 | $25.58 | $25.58 | $25.48 | $25.49 | $24.21 | 3,070 |
| 2021-09-27 | $25.59 | $25.61 | $25.58 | $25.61 | $24.32 | 617 |
| 2021-09-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.31 | 20 |
| 2021-09-23 | $25.62 | $25.64 | $25.61 | $25.61 | $24.32 | 989 |
| 2021-09-22 | $25.63 | $25.63 | $25.60 | $25.60 | $24.31 | 278 |
| 2021-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $24.28 | 131 |
| 2021-09-20 | $25.52 | $25.54 | $25.50 | $25.54 | $24.26 | 2,765 |
| 2021-09-17 | $25.61 | $25.63 | $25.61 | $25.61 | $24.32 | 553 |
| 2021-09-16 | $25.66 | $25.66 | $25.63 | $25.63 | $24.34 | 616 |
| 2021-09-15 | $25.63 | $25.63 | $25.63 | $25.63 | $24.34 | 4 |
| 2021-09-14 | $25.62 | $25.62 | $25.57 | $25.57 | $24.28 | 2,077 |
| 2021-09-13 | $25.59 | $25.59 | $25.59 | $25.59 | $24.30 | 569 |
| 2021-09-10 | $25.59 | $25.59 | $25.54 | $25.54 | $24.26 | 1,004 |
| 2021-09-09 | $25.57 | $25.57 | $25.57 | $25.57 | $24.29 | 53 |
| 2021-09-08 | $25.58 | $25.58 | $25.56 | $25.56 | $24.28 | 987 |
| 2021-09-07 | $25.58 | $25.58 | $25.56 | $25.56 | $24.27 | 1,924 |
| 2021-09-03 | $25.60 | $25.62 | $25.60 | $25.60 | $24.31 | 3,939 |
| 2021-09-02 | $25.55 | $25.60 | $25.54 | $25.58 | $24.29 | 3,136 |
| 2021-09-01 | $25.56 | $25.56 | $25.55 | $25.55 | $24.26 | 229 |
| 2021-08-31 | $25.63 | $25.65 | $25.62 | $25.62 | $24.24 | 1,304 |
| 2021-08-30 | $25.64 | $25.64 | $25.62 | $25.62 | $24.24 | 240 |
| 2021-08-27 | $25.61 | $25.62 | $25.61 | $25.61 | $24.23 | 2,010 |
| 2021-08-26 | $25.50 | $25.57 | $25.50 | $25.53 | $24.16 | 4,555 |
| 2021-08-25 | $25.54 | $25.55 | $25.53 | $25.55 | $24.18 | 2,312 |
| 2021-08-24 | $25.53 | $25.54 | $25.53 | $25.53 | $24.15 | 1,102 |
| 2021-08-23 | $25.50 | $25.50 | $25.49 | $25.49 | $24.12 | 1,001 |
| 2021-08-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.08 | 61 |
| 2021-08-19 | $25.39 | $25.41 | $25.39 | $25.39 | $24.02 | 1,658 |
| 2021-08-18 | $25.47 | $25.47 | $25.40 | $25.40 | $24.04 | 199 |
| 2021-08-17 | $25.48 | $25.48 | $25.45 | $25.47 | $24.10 | 3,024 |
| 2021-08-16 | $25.49 | $25.49 | $25.49 | $25.49 | $24.11 | 1,092 |
| 2021-08-13 | $25.48 | $25.48 | $25.48 | $25.48 | $24.11 | 11 |
| 2021-08-12 | $25.44 | $25.45 | $25.44 | $25.45 | $24.09 | 130 |
| 2021-08-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.03 | 107 |
| 2021-08-10 | $25.41 | $25.41 | $25.36 | $25.36 | $24.00 | 3,006 |
| 2021-08-09 | $25.45 | $25.45 | $25.43 | $25.43 | $24.06 | 1,442 |
| 2021-08-06 | $25.45 | $25.46 | $25.45 | $25.46 | $24.09 | 487 |
| 2021-08-05 | $25.46 | $25.47 | $25.46 | $25.46 | $24.09 | 413 |
| 2021-08-04 | $25.45 | $25.45 | $25.43 | $25.43 | $24.06 | 645 |
| 2021-08-03 | $25.47 | $25.48 | $25.46 | $25.48 | $24.11 | 1,337 |
| 2021-08-02 | $25.54 | $25.55 | $25.46 | $25.46 | $24.09 | 1,211 |
| 2021-07-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.15 | 2,059 |
| 2021-07-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.18 | 2 |
| 2021-07-28 | $25.58 | $25.60 | $25.58 | $25.60 | $24.13 | 1,036 |
| 2021-07-27 | $25.58 | $25.59 | $25.57 | $25.58 | $24.11 | 915 |
| 2021-07-26 | $25.65 | $25.65 | $25.60 | $25.60 | $24.13 | 561 |
| 2021-07-23 | $25.64 | $25.64 | $25.64 | $25.64 | $24.17 | 1,012 |
| 2021-07-22 | $25.59 | $25.63 | $25.58 | $25.60 | $24.13 | 760 |
| 2021-07-21 | $25.57 | $25.57 | $25.57 | $25.57 | $24.10 | 687 |
| 2021-07-20 | $25.47 | $25.54 | $25.47 | $25.54 | $24.08 | 492 |
| 2021-07-19 | $25.49 | $25.50 | $25.44 | $25.44 | $23.98 | 5,894 |
| 2021-07-16 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 81 |
| 2021-07-15 | $25.63 | $25.63 | $25.63 | $25.63 | $24.16 | 252 |
| 2021-07-14 | $25.63 | $25.63 | $25.62 | $25.63 | $24.16 | 300 |
| 2021-07-13 | $25.65 | $25.65 | $25.60 | $25.60 | $24.14 | 1,030 |
| 2021-07-12 | $25.67 | $25.67 | $25.67 | $25.67 | $24.20 | 21 |
| 2021-07-09 | $25.63 | $25.67 | $25.63 | $25.67 | $24.20 | 7,002 |
| 2021-07-08 | $25.61 | $25.66 | $25.61 | $25.64 | $24.17 | 5,704 |
| 2021-07-07 | $25.70 | $25.71 | $25.64 | $25.65 | $24.18 | 59,645 |
| 2021-07-06 | $25.71 | $25.73 | $25.71 | $25.72 | $24.25 | 1,349 |
| 2021-07-02 | $25.73 | $25.73 | $25.70 | $25.71 | $24.24 | 13,395 |
| 2021-07-01 | $25.70 | $25.70 | $25.69 | $25.69 | $24.22 | 305 |
| 2021-06-30 | $25.77 | $25.78 | $25.75 | $25.75 | $24.18 | 849 |
| 2021-06-29 | $25.75 | $25.76 | $25.75 | $25.76 | $24.20 | 3,480 |
| 2021-06-28 | $25.73 | $25.76 | $25.73 | $25.75 | $24.18 | 2,155 |
| 2021-06-25 | $25.76 | $25.78 | $25.75 | $25.77 | $24.20 | 5,609 |
| 2021-06-24 | $25.72 | $25.76 | $25.72 | $25.74 | $24.18 | 20,795 |
| 2021-06-23 | $25.74 | $25.74 | $25.70 | $25.70 | $24.14 | 5,115 |
| 2021-06-22 | $25.70 | $25.70 | $25.67 | $25.70 | $24.14 | 6,170 |
| 2021-06-21 | $25.69 | $25.70 | $25.68 | $25.69 | $24.13 | 7,559 |
| 2021-06-18 | $25.65 | $25.65 | $25.62 | $25.64 | $24.08 | 432 |
| 2021-06-17 | $25.66 | $25.69 | $25.63 | $25.66 | $24.10 | 51,208 |
| 2021-06-16 | $25.65 | $25.65 | $25.60 | $25.63 | $24.07 | 1,437 |
| 2021-06-15 | $25.67 | $25.67 | $25.65 | $25.65 | $24.10 | 862 |
| 2021-06-14 | $25.67 | $25.67 | $25.63 | $25.67 | $24.12 | 4,102 |
| 2021-06-11 | $25.69 | $25.69 | $25.68 | $25.68 | $24.12 | 5,926 |
| 2021-06-10 | $25.70 | $25.70 | $25.67 | $25.67 | $24.11 | 9,342 |
| 2021-06-09 | $25.66 | $25.66 | $25.64 | $25.64 | $24.08 | 4,243 |
| 2021-06-08 | $25.65 | $25.73 | $25.63 | $25.73 | $24.17 | 1,495 |
| 2021-06-07 | $25.61 | $25.61 | $25.61 | $25.61 | $24.05 | 386 |
| 2021-06-04 | $25.58 | $25.59 | $25.58 | $25.59 | $24.03 | 100 |
| 2021-06-03 | $25.55 | $25.57 | $25.54 | $25.54 | $23.99 | 1,408 |
| 2021-06-02 | $25.64 | $25.64 | $25.58 | $25.58 | $24.03 | 4,198 |
| 2021-06-01 | $25.59 | $25.59 | $25.57 | $25.57 | $24.01 | 684 |
| 2021-05-28 | $25.64 | $25.64 | $25.61 | $25.61 | $23.96 | 1,055 |
| 2021-05-27 | $25.66 | $25.66 | $25.61 | $25.61 | $23.96 | 596 |
| 2021-05-26 | $25.61 | $25.61 | $25.61 | $25.61 | $23.96 | 3 |
| 2021-05-25 | $25.64 | $25.64 | $25.61 | $25.61 | $23.96 | 1,252 |
| 2021-05-24 | $25.60 | $25.63 | $25.60 | $25.60 | $23.95 | 276 |
| 2021-05-21 | $25.54 | $25.56 | $25.54 | $25.56 | $23.91 | 123 |
| 2021-05-20 | $25.51 | $25.60 | $25.51 | $25.54 | $23.89 | 19,112 |
| 2021-05-19 | $25.47 | $25.50 | $25.44 | $25.44 | $23.80 | 939 |
| 2021-05-18 | $25.56 | $25.56 | $25.49 | $25.49 | $23.85 | 627 |
| 2021-05-17 | $25.56 | $25.56 | $25.55 | $25.55 | $23.91 | 1,217 |
| 2021-05-14 | $25.58 | $25.58 | $25.57 | $25.57 | $23.92 | 390 |
| 2021-05-13 | $25.50 | $25.52 | $25.50 | $25.52 | $23.88 | 277 |
| 2021-05-12 | $25.50 | $25.51 | $25.42 | $25.42 | $23.79 | 10,849 |
| 2021-05-11 | $25.50 | $25.52 | $25.50 | $25.52 | $23.88 | 121 |
| 2021-05-10 | $25.59 | $25.59 | $25.52 | $25.52 | $23.88 | 147 |
| 2021-05-07 | $25.59 | $25.59 | $25.59 | $25.59 | $23.94 | 157 |
| 2021-05-06 | $25.55 | $25.55 | $25.55 | $25.55 | $23.91 | 79 |
| 2021-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $23.94 | 10 |
| 2021-05-04 | $25.50 | $25.53 | $25.50 | $25.52 | $23.88 | 610 |
| 2021-05-03 | $25.54 | $25.54 | $25.54 | $25.54 | $23.90 | 7 |
| 2021-04-30 | $25.64 | $25.64 | $25.62 | $25.64 | $23.89 | 584 |
| 2021-04-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.89 | 21 |
| 2021-04-28 | $25.61 | $25.61 | $25.61 | $25.61 | $23.86 | 2 |
| 2021-04-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.84 | 549 |
| 2021-04-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.83 | 51 |
| 2021-04-23 | $25.62 | $25.62 | $25.57 | $25.58 | $23.84 | 941 |
| 2021-04-22 | $25.55 | $25.55 | $25.52 | $25.52 | $23.79 | 246 |
| 2021-04-21 | $25.56 | $25.56 | $25.56 | $25.56 | $23.82 | 238 |
| 2021-04-20 | $25.54 | $25.54 | $25.51 | $25.51 | $23.77 | 170 |
| 2021-04-19 | $25.52 | $25.52 | $25.52 | $25.52 | $23.78 | 78 |
| 2021-04-16 | $25.60 | $25.60 | $25.57 | $25.57 | $23.82 | 743 |
| 2021-04-15 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 99 |
| 2021-04-14 | $25.58 | $25.58 | $25.53 | $25.53 | $23.79 | 2,482 |
| 2021-04-13 | $25.50 | $25.54 | $25.50 | $25.54 | $23.80 | 200 |
| 2021-04-12 | $25.49 | $25.54 | $25.49 | $25.53 | $23.79 | 5,665 |
| 2021-04-09 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 348 |
| 2021-04-08 | $25.60 | $25.60 | $25.54 | $25.54 | $23.80 | 707 |
| 2021-04-07 | $25.54 | $25.57 | $25.54 | $25.55 | $23.81 | 1,091 |
| 2021-04-06 | $25.54 | $25.54 | $25.54 | $25.54 | $23.80 | 33 |
| 2021-04-05 | $25.53 | $25.53 | $25.51 | $25.51 | $23.77 | 1,874 |
| 2021-04-01 | $25.49 | $25.50 | $25.49 | $25.50 | $23.76 | 590 |
| 2021-03-31 | $25.54 | $25.57 | $25.52 | $25.56 | $23.73 | 2,375 |
| 2021-03-30 | $25.49 | $25.50 | $25.46 | $25.46 | $23.63 | 3,425 |
| 2021-03-29 | $25.48 | $25.52 | $25.48 | $25.52 | $23.69 | 300 |
| 2021-03-26 | $25.45 | $25.48 | $25.45 | $25.48 | $23.65 | 465 |
| 2021-03-25 | $25.42 | $25.42 | $25.42 | $25.42 | $23.60 | 36 |
| 2021-03-24 | $25.43 | $25.47 | $25.41 | $25.41 | $23.59 | 636 |
| 2021-03-23 | $25.38 | $25.39 | $25.37 | $25.37 | $23.55 | 1,809 |
| 2021-03-22 | $25.38 | $25.40 | $25.38 | $25.39 | $23.57 | 1,713 |
| 2021-03-19 | $25.28 | $25.32 | $25.28 | $25.31 | $23.50 | 1,138 |
| 2021-03-18 | $25.33 | $25.33 | $25.21 | $25.21 | $23.41 | 2,890 |
| 2021-03-17 | $25.31 | $25.37 | $25.31 | $25.37 | $23.56 | 621 |
| 2021-03-16 | $25.39 | $25.39 | $25.33 | $25.33 | $23.51 | 3,914 |
| 2021-03-15 | $25.40 | $25.41 | $25.39 | $25.39 | $23.57 | 4,301 |
| 2021-03-12 | $25.37 | $25.37 | $25.37 | $25.37 | $23.55 | 38 |
| 2021-03-11 | $25.41 | $25.41 | $25.41 | $25.41 | $23.59 | 60 |
| 2021-03-10 | $25.35 | $25.35 | $25.35 | $25.35 | $23.53 | 117 |
| 2021-03-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.47 | 100 |
| 2021-03-08 | $25.33 | $25.33 | $25.22 | $25.22 | $23.41 | 332 |
| 2021-03-05 | $25.39 | $25.39 | $25.39 | $25.39 | $23.57 | 92 |
| 2021-03-04 | $25.28 | $25.28 | $25.28 | $25.28 | $23.47 | 173 |
| 2021-03-03 | $25.38 | $25.38 | $25.37 | $25.37 | $23.55 | 276 |
| 2021-03-02 | $25.50 | $25.50 | $25.43 | $25.43 | $23.60 | 1,923 |
| 2021-03-01 | $25.45 | $25.45 | $25.45 | $25.45 | $23.62 | 105 |
| 2021-02-26 | $25.41 | $25.41 | $25.33 | $25.33 | $23.43 | 225 |
| 2021-02-25 | $25.45 | $25.45 | $25.37 | $25.37 | $23.47 | 1,263 |
| 2021-02-24 | $25.58 | $25.58 | $25.56 | $25.56 | $23.64 | 293 |
| 2021-02-23 | $25.55 | $25.55 | $25.55 | $25.55 | $23.63 | 48 |
| 2021-02-22 | $25.51 | $25.51 | $25.46 | $25.46 | $23.55 | 457 |
| 2021-02-19 | $25.56 | $25.56 | $25.53 | $25.53 | $23.62 | 4,764 |
| 2021-02-18 | $25.53 | $25.53 | $25.52 | $25.53 | $23.61 | 2,193 |
| 2021-02-17 | $25.55 | $25.55 | $25.53 | $25.53 | $23.61 | 426 |
| 2021-02-16 | $25.55 | $25.57 | $25.53 | $25.53 | $23.61 | 961 |
| 2021-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $23.64 | 559 |
| 2021-02-11 | $25.54 | $25.54 | $25.51 | $25.51 | $23.59 | 905 |
| 2021-02-10 | $25.50 | $25.52 | $25.50 | $25.51 | $23.60 | 1,255 |
| 2021-02-09 | $25.55 | $25.55 | $25.54 | $25.54 | $23.62 | 248 |
| 2021-02-08 | $25.54 | $25.56 | $25.52 | $25.56 | $23.64 | 1,459 |
| 2021-02-05 | $25.53 | $25.53 | $25.48 | $25.48 | $23.57 | 486 |
| 2021-02-04 | $25.47 | $25.47 | $25.44 | $25.44 | $23.53 | 272 |
| 2021-02-03 | $25.41 | $25.41 | $25.41 | $25.41 | $23.50 | 71 |
| 2021-02-02 | $25.41 | $25.42 | $25.41 | $25.42 | $23.52 | 1,823 |
| 2021-02-01 | $25.39 | $25.39 | $25.28 | $25.34 | $23.44 | 1,080 |
| 2021-01-29 | $25.45 | $25.46 | $25.38 | $25.38 | $23.39 | 24,596 |
| 2021-01-28 | $25.47 | $25.47 | $25.43 | $25.43 | $23.43 | 667 |
| 2021-01-27 | $25.34 | $25.39 | $25.34 | $25.36 | $23.36 | 6,050 |
| 2021-01-26 | $25.41 | $25.41 | $25.41 | $25.41 | $23.41 | 40 |
| 2021-01-25 | $25.43 | $25.45 | $25.41 | $25.44 | $23.44 | 11,175 |
| 2021-01-22 | $25.48 | $25.48 | $25.45 | $25.45 | $23.45 | 1,202 |
| 2021-01-21 | $25.51 | $25.51 | $25.49 | $25.49 | $23.49 | 257 |
| 2021-01-20 | $25.48 | $25.50 | $25.48 | $25.49 | $23.49 | 955 |
| 2021-01-19 | $25.49 | $25.49 | $25.42 | $25.44 | $23.44 | 1,461 |
| 2021-01-15 | $25.40 | $25.43 | $25.39 | $25.39 | $23.39 | 2,564 |
| 2021-01-14 | $25.45 | $25.45 | $25.41 | $25.41 | $23.41 | 1,042 |
| 2021-01-13 | $25.41 | $25.46 | $25.41 | $25.43 | $23.43 | 2,220 |
| 2021-01-12 | $25.33 | $25.38 | $25.33 | $25.38 | $23.38 | 409 |
| 2021-01-11 | $25.34 | $25.40 | $25.32 | $25.32 | $23.33 | 827 |
| 2021-01-08 | $25.49 | $25.49 | $25.38 | $25.45 | $23.45 | 191,955 |
| 2021-01-07 | $25.42 | $25.68 | $25.42 | $25.68 | $23.66 | 2,141 |
| 2021-01-06 | $25.43 | $25.47 | $25.36 | $25.36 | $23.37 | 5,987 |
| 2021-01-05 | $25.40 | $25.43 | $25.39 | $25.39 | $23.39 | 1,899 |
| 2021-01-04 | $25.44 | $25.44 | $25.40 | $25.40 | $23.40 | 844 |
| 2020-12-31 | $25.44 | $25.44 | $25.44 | $25.44 | $23.44 | 121 |
| 2020-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $23.40 | 49 |
| 2020-12-29 | $25.37 | $25.37 | $25.37 | $25.37 | $23.38 | 10 |
| 2020-12-28 | $25.41 | $25.41 | $25.37 | $25.37 | $23.38 | 197 |
| 2020-12-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.36 | 11 |
| 2020-12-23 | $25.28 | $25.32 | $25.28 | $25.32 | $23.33 | 102 |
| 2020-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.26 | 88 |
| 2020-12-21 | $25.16 | $25.19 | $25.16 | $25.19 | $23.21 | 614 |
| 2020-12-18 | $25.26 | $25.26 | $25.26 | $25.26 | $23.28 | 80 |
| 2020-12-17 | $25.27 | $25.27 | $25.27 | $25.27 | $23.29 | 1 |
| 2020-12-16 | $25.36 | $25.36 | $25.36 | $25.36 | $23.22 | 1 |
| 2020-12-15 | $25.41 | $25.41 | $25.41 | $25.41 | $23.27 | 1 |
| 2020-12-14 | $25.42 | $25.42 | $25.31 | $25.31 | $23.18 | 101 |
| 2020-12-11 | $25.32 | $25.32 | $25.32 | $25.32 | $23.18 | 0 |
| 2020-12-10 | $25.35 | $25.35 | $25.35 | $25.35 | $23.21 | 12 |
| 2020-12-09 | $25.30 | $25.30 | $25.30 | $25.30 | $23.17 | 37 |
| 2020-12-08 | $25.37 | $25.37 | $25.36 | $25.36 | $23.22 | 236 |
| 2020-12-07 | $25.33 | $25.33 | $25.33 | $25.33 | $23.20 | 0 |
| 2020-12-04 | $25.37 | $25.37 | $25.37 | $25.37 | $23.23 | 46 |
| 2020-12-03 | $25.33 | $25.34 | $25.28 | $25.28 | $23.15 | 540 |
| 2020-12-02 | $25.27 | $25.29 | $25.26 | $25.26 | $23.14 | 800 |
| 2020-12-01 | $25.24 | $25.24 | $25.23 | $25.23 | $23.10 | 327 |
| 2020-11-30 | $25.19 | $25.19 | $25.12 | $25.16 | $23.04 | 3,101 |
| 2020-11-27 | $25.18 | $25.18 | $25.18 | $25.18 | $23.06 | 634 |
| 2020-11-25 | $25.13 | $25.13 | $25.13 | $25.13 | $23.02 | 5 |
| 2020-11-24 | $25.18 | $25.18 | $25.13 | $25.13 | $23.02 | 180 |
| 2020-11-23 | $25.12 | $25.13 | $25.11 | $25.11 | $23.00 | 237 |
| 2020-11-20 | $24.97 | $24.99 | $24.96 | $24.98 | $22.88 | 2,665 |
| 2020-11-19 | $24.90 | $25.02 | $24.87 | $25.02 | $22.91 | 6,078 |
| 2020-11-18 | $25.00 | $25.02 | $24.94 | $24.94 | $22.84 | 11,663 |
| 2020-11-17 | $24.97 | $25.01 | $24.94 | $25.01 | $22.90 | 2,776 |
| 2020-11-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.94 | 8 |
| 2020-11-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.83 | 46 |
| 2020-11-12 | $24.95 | $24.95 | $24.86 | $24.86 | $22.77 | 375 |
iShares iBonds 2026 Term High Yield and Income ETF (IBHF) News Headlines
Recent iShares iBonds 2026 Term High Yield and Income ETF (IBHF) News
Similar Companies to iShares iBonds 2026 Term High Yield and Income ETF (IBHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |