iShares iBonds 2027 Term High Yield and Income ETF (IBHG) Exchange: BATS
Data as of April 26, 2024
$22.00 ($0.06) 0.27%
iShares iBonds 2027 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2027 Term High Yield and Income ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.99 |
| Previous Close | $22.00 |
| High | $22.02 |
| Low | $21.96 |
| Adjusted Open | $21.99 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $22.02 |
| Adjusted Low | $21.96 |
About iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
iShares iBonds 2027 Term High Yield and Income ETF
Invest in iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
Historical Stock Data for iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $21.99 | $22.02 | $21.96 | $22.00 | $22.00 | 12,229 |
| 2024-04-25 | $21.88 | $21.95 | $21.84 | $21.94 | $21.94 | 16,995 |
| 2024-04-24 | $21.99 | $22.02 | $21.91 | $21.98 | $21.98 | 35,962 |
| 2024-04-23 | $21.92 | $22.66 | $21.92 | $22.01 | $22.01 | 76,421 |
| 2024-04-22 | $21.87 | $22.21 | $21.83 | $21.93 | $21.93 | 100,319 |
| 2024-04-19 | $21.78 | $21.86 | $21.78 | $21.84 | $21.84 | 25,090 |
| 2024-04-18 | $21.83 | $21.83 | $21.74 | $21.77 | $21.77 | 31,743 |
| 2024-04-17 | $21.85 | $21.85 | $21.74 | $21.79 | $21.79 | 82,020 |
| 2024-04-16 | $21.73 | $21.81 | $21.71 | $21.73 | $21.73 | 63,953 |
| 2024-04-15 | $21.92 | $21.92 | $21.78 | $21.82 | $21.82 | 30,237 |
| 2024-04-12 | $21.97 | $21.97 | $21.88 | $21.91 | $21.91 | 30,285 |
| 2024-04-11 | $22.02 | $22.02 | $21.90 | $21.93 | $21.93 | 22,040 |
| 2024-04-10 | $22.07 | $22.07 | $21.91 | $21.91 | $21.91 | 72,578 |
| 2024-04-09 | $22.09 | $22.13 | $22.04 | $22.09 | $22.09 | 25,588 |
| 2024-04-08 | $22.20 | $22.20 | $22.01 | $22.04 | $22.04 | 34,203 |
| 2024-04-05 | $22.05 | $22.05 | $21.99 | $22.02 | $22.02 | 35,193 |
| 2024-04-04 | $22.01 | $22.11 | $21.98 | $22.01 | $22.01 | 18,235 |
| 2024-04-03 | $21.96 | $22.16 | $21.91 | $21.99 | $21.99 | 56,076 |
| 2024-04-02 | $22.01 | $22.03 | $21.92 | $21.98 | $21.98 | 132,068 |
| 2024-04-01 | $22.21 | $22.21 | $22.03 | $22.05 | $22.05 | 79,608 |
| 2024-03-28 | $22.20 | $22.27 | $22.20 | $22.26 | $22.26 | 30,923 |
| 2024-03-27 | $22.23 | $22.28 | $22.18 | $22.26 | $22.26 | 20,131 |
| 2024-03-26 | $22.33 | $22.33 | $22.17 | $22.18 | $22.18 | 13,979 |
| 2024-03-25 | $22.25 | $22.29 | $22.16 | $22.20 | $22.20 | 37,525 |
| 2024-03-22 | $22.34 | $22.34 | $22.21 | $22.24 | $22.24 | 20,686 |
| 2024-03-21 | $22.34 | $22.55 | $22.25 | $22.25 | $22.25 | 14,944 |
| 2024-03-20 | $22.22 | $22.34 | $22.22 | $22.25 | $22.25 | 23,410 |
| 2024-03-19 | $22.24 | $22.32 | $22.13 | $22.22 | $22.22 | 27,372 |
| 2024-03-18 | $22.27 | $22.27 | $22.12 | $22.12 | $22.12 | 10,305 |
| 2024-03-15 | $22.05 | $22.21 | $22.05 | $22.13 | $22.13 | 18,723 |
| 2024-03-14 | $22.22 | $22.22 | $22.14 | $22.14 | $22.14 | 25,361 |
| 2024-03-13 | $22.25 | $22.31 | $22.19 | $22.20 | $22.20 | 17,388 |
| 2024-03-12 | $22.22 | $22.27 | $22.17 | $22.17 | $22.17 | 31,274 |
| 2024-03-11 | $22.21 | $22.28 | $22.17 | $22.19 | $22.19 | 11,969 |
| 2024-03-08 | $22.27 | $22.31 | $22.17 | $22.17 | $22.17 | 24,773 |
| 2024-03-07 | $22.26 | $22.29 | $22.17 | $22.19 | $22.19 | 51,380 |
| 2024-03-06 | $22.17 | $22.24 | $22.12 | $22.21 | $22.21 | 35,241 |
| 2024-03-05 | $22.21 | $22.24 | $22.15 | $22.15 | $22.15 | 37,215 |
| 2024-03-04 | $22.18 | $22.22 | $22.15 | $22.15 | $22.15 | 43,970 |
| 2024-03-01 | $22.12 | $22.21 | $22.05 | $22.16 | $22.16 | 67,793 |
| 2024-02-29 | $22.25 | $22.28 | $22.21 | $22.22 | $22.22 | 44,985 |
| 2024-02-28 | $22.09 | $22.52 | $22.09 | $22.21 | $22.21 | 35,431 |
| 2024-02-27 | $22.23 | $22.23 | $22.12 | $22.22 | $22.22 | 17,546 |
| 2024-02-26 | $22.25 | $22.28 | $22.14 | $22.16 | $22.16 | 79,743 |
| 2024-02-23 | $22.25 | $22.26 | $22.14 | $22.24 | $22.24 | 45,756 |
| 2024-02-22 | $22.20 | $22.25 | $22.11 | $22.25 | $22.25 | 27,136 |
| 2024-02-21 | $22.18 | $22.18 | $22.08 | $22.12 | $22.12 | 27,356 |
| 2024-02-20 | $22.12 | $22.18 | $22.07 | $22.17 | $22.17 | 21,465 |
| 2024-02-16 | $22.12 | $22.14 | $22.09 | $22.11 | $22.11 | 25,089 |
| 2024-02-15 | $22.17 | $22.23 | $22.12 | $22.18 | $22.18 | 8,945 |
| 2024-02-14 | $22.15 | $22.19 | $22.06 | $22.13 | $22.13 | 18,027 |
| 2024-02-13 | $22.10 | $22.11 | $22.02 | $22.06 | $22.06 | 21,876 |
| 2024-02-12 | $22.19 | $22.27 | $22.16 | $22.17 | $22.17 | 47,579 |
| 2024-02-09 | $22.23 | $22.26 | $22.14 | $22.21 | $22.21 | 65,209 |
| 2024-02-08 | $22.22 | $22.24 | $22.14 | $22.21 | $22.21 | 32,854 |
| 2024-02-07 | $22.32 | $22.32 | $22.15 | $22.20 | $22.20 | 20,158 |
| 2024-02-06 | $22.13 | $22.21 | $22.12 | $22.16 | $22.16 | 15,842 |
| 2024-02-05 | $22.17 | $22.17 | $21.99 | $22.11 | $22.11 | 41,157 |
| 2024-02-02 | $22.10 | $22.21 | $22.10 | $22.17 | $22.17 | 14,785 |
| 2024-02-01 | $22.28 | $22.32 | $22.14 | $22.20 | $22.20 | 30,163 |
| 2024-01-31 | $22.38 | $22.43 | $22.27 | $22.33 | $22.19 | 16,331 |
| 2024-01-30 | $22.41 | $22.42 | $22.30 | $22.36 | $22.22 | 29,626 |
| 2024-01-29 | $22.38 | $22.39 | $22.30 | $22.37 | $22.23 | 18,984 |
| 2024-01-26 | $22.37 | $22.39 | $22.28 | $22.35 | $22.35 | 17,880 |
| 2024-01-25 | $22.23 | $22.93 | $22.23 | $22.38 | $22.38 | 46,345 |
| 2024-01-24 | $22.38 | $22.38 | $22.14 | $22.20 | $22.20 | 24,950 |
| 2024-01-23 | $22.28 | $22.30 | $22.20 | $22.29 | $22.29 | 24,914 |
| 2024-01-22 | $22.33 | $22.34 | $22.16 | $22.22 | $22.22 | 16,230 |
| 2024-01-19 | $22.27 | $22.27 | $22.09 | $22.17 | $22.17 | 46,074 |
| 2024-01-18 | $22.15 | $22.29 | $22.15 | $22.21 | $22.21 | 9,758 |
| 2024-01-17 | $22.20 | $22.22 | $22.12 | $22.15 | $22.15 | 19,507 |
| 2024-01-16 | $22.24 | $22.42 | $22.19 | $22.24 | $22.24 | 35,416 |
| 2024-01-12 | $22.31 | $22.44 | $22.20 | $22.27 | $22.27 | 23,307 |
| 2024-01-11 | $22.14 | $22.31 | $22.14 | $22.22 | $22.22 | 10,317 |
| 2024-01-10 | $22.22 | $22.28 | $22.19 | $22.23 | $22.23 | 9,514 |
| 2024-01-09 | $22.13 | $22.22 | $22.06 | $22.12 | $22.12 | 34,652 |
| 2024-01-08 | $22.06 | $22.20 | $22.03 | $22.10 | $22.10 | 6,860 |
| 2024-01-05 | $22.02 | $22.18 | $21.97 | $22.02 | $22.02 | 19,590 |
| 2024-01-04 | $22.03 | $22.27 | $22.00 | $22.00 | $22.00 | 109,536 |
| 2024-01-03 | $22.07 | $22.23 | $22.02 | $22.12 | $22.12 | 27,386 |
| 2024-01-02 | $22.04 | $22.21 | $22.04 | $22.17 | $22.17 | 16,789 |
| 2023-12-29 | $22.28 | $22.72 | $22.16 | $22.21 | $22.21 | 35,297 |
| 2023-12-28 | $22.34 | $22.35 | $22.22 | $22.29 | $22.29 | 28,450 |
| 2023-12-27 | $22.30 | $22.38 | $22.22 | $22.35 | $22.35 | 40,549 |
| 2023-12-26 | $22.25 | $22.85 | $22.17 | $22.21 | $22.21 | 69,581 |
| 2023-12-22 | $22.30 | $22.33 | $22.17 | $22.24 | $22.24 | 28,021 |
| 2023-12-21 | $22.25 | $22.27 | $22.15 | $22.27 | $22.27 | 29,200 |
| 2023-12-20 | $22.20 | $22.27 | $22.12 | $22.18 | $22.18 | 40,832 |
| 2023-12-19 | $22.18 | $22.22 | $22.11 | $22.16 | $22.16 | 56,629 |
| 2023-12-18 | $22.16 | $22.38 | $22.00 | $22.16 | $22.16 | 73,949 |
| 2023-12-15 | $22.14 | $22.19 | $22.04 | $22.15 | $22.15 | 39,355 |
| 2023-12-14 | $22.30 | $23.33 | $22.00 | $22.08 | $22.08 | 104,755 |
| 2023-12-13 | $22.02 | $22.28 | $21.95 | $22.21 | $22.21 | 38,446 |
| 2023-12-12 | $21.99 | $22.01 | $21.88 | $21.97 | $21.97 | 29,948 |
| 2023-12-11 | $21.98 | $22.06 | $21.85 | $21.94 | $21.94 | 53,567 |
| 2023-12-08 | $21.98 | $21.98 | $21.82 | $21.92 | $21.92 | 28,276 |
| 2023-12-07 | $21.96 | $22.07 | $21.87 | $21.96 | $21.96 | 45,372 |
| 2023-12-06 | $22.04 | $22.04 | $21.92 | $21.96 | $21.96 | 38,481 |
| 2023-12-05 | $21.90 | $22.00 | $21.85 | $21.92 | $21.92 | 14,995 |
| 2023-12-04 | $21.92 | $21.94 | $21.84 | $21.89 | $21.89 | 23,914 |
| 2023-12-01 | $21.87 | $22.06 | $21.75 | $21.93 | $21.93 | 24,747 |
| 2023-11-30 | $22.03 | $22.03 | $21.81 | $21.92 | $21.78 | 25,574 |
| 2023-11-29 | $21.96 | $24.16 | $21.87 | $22.04 | $22.04 | 89,177 |
| 2023-11-28 | $21.83 | $21.95 | $21.80 | $21.87 | $21.87 | 57,597 |
| 2023-11-27 | $21.83 | $21.90 | $21.78 | $21.82 | $21.82 | 27,850 |
| 2023-11-24 | $21.79 | $21.85 | $21.77 | $21.81 | $21.81 | 8,215 |
| 2023-11-22 | $21.84 | $21.85 | $21.75 | $21.77 | $21.77 | 34,744 |
| 2023-11-21 | $21.82 | $21.86 | $21.75 | $21.77 | $21.77 | 15,533 |
| 2023-11-20 | $21.82 | $21.82 | $21.72 | $21.76 | $21.76 | 20,652 |
| 2023-11-17 | $21.79 | $21.81 | $21.66 | $21.73 | $21.73 | 25,955 |
| 2023-11-16 | $21.69 | $21.77 | $21.65 | $21.71 | $21.71 | 39,264 |
| 2023-11-15 | $21.76 | $21.76 | $21.68 | $21.68 | $21.68 | 37,574 |
| 2023-11-14 | $21.72 | $21.89 | $21.72 | $21.72 | $21.72 | 12,326 |
| 2023-11-13 | $21.61 | $21.61 | $21.50 | $21.56 | $21.56 | 13,219 |
| 2023-11-10 | $21.51 | $21.61 | $21.51 | $21.57 | $21.57 | 11,215 |
| 2023-11-09 | $21.67 | $21.67 | $21.46 | $21.46 | $21.46 | 84,643 |
| 2023-11-08 | $21.58 | $21.67 | $21.54 | $21.67 | $21.67 | 22,724 |
| 2023-11-07 | $21.60 | $21.63 | $21.45 | $21.56 | $21.56 | 17,770 |
| 2023-11-06 | $21.68 | $21.72 | $21.49 | $21.60 | $21.60 | 9,428 |
| 2023-11-03 | $21.57 | $21.69 | $21.48 | $21.64 | $21.64 | 16,574 |
| 2023-11-02 | $21.36 | $21.45 | $21.34 | $21.43 | $21.43 | 12,839 |
| 2023-11-01 | $21.05 | $21.23 | $21.05 | $21.20 | $21.20 | 7,146 |
| 2023-10-31 | $21.22 | $21.24 | $21.18 | $21.20 | $21.08 | 6,178 |
| 2023-10-30 | $21.14 | $21.21 | $21.06 | $21.17 | $21.05 | 19,100 |
| 2023-10-27 | $21.17 | $21.23 | $21.10 | $21.14 | $21.02 | 88,601 |
| 2023-10-26 | $21.22 | $21.29 | $21.10 | $21.23 | $21.11 | 19,804 |
| 2023-10-25 | $21.12 | $21.17 | $21.11 | $21.12 | $21.00 | 14,079 |
| 2023-10-24 | $21.20 | $21.24 | $21.16 | $21.24 | $21.12 | 41,893 |
| 2023-10-23 | $20.97 | $21.20 | $20.97 | $21.04 | $20.92 | 36,027 |
| 2023-10-20 | $21.06 | $21.08 | $21.01 | $21.05 | $20.93 | 47,351 |
| 2023-10-19 | $21.06 | $21.09 | $20.96 | $20.98 | $20.86 | 22,025 |
| 2023-10-18 | $21.11 | $21.28 | $21.07 | $21.15 | $21.03 | 17,986 |
| 2023-10-17 | $21.16 | $21.21 | $21.12 | $21.14 | $21.02 | 43,194 |
| 2023-10-16 | $21.21 | $21.26 | $21.19 | $21.20 | $21.08 | 33,662 |
| 2023-10-13 | $21.34 | $21.34 | $21.23 | $21.24 | $21.12 | 12,620 |
| 2023-10-12 | $21.31 | $21.31 | $21.16 | $21.29 | $21.17 | 53,250 |
| 2023-10-11 | $21.38 | $21.44 | $21.24 | $21.36 | $21.24 | 20,162 |
| 2023-10-10 | $21.33 | $21.39 | $21.29 | $21.32 | $21.20 | 33,309 |
| 2023-10-09 | $21.22 | $21.38 | $21.21 | $21.37 | $21.24 | 10,401 |
| 2023-10-06 | $21.08 | $21.23 | $21.08 | $21.22 | $21.09 | 32,126 |
| 2023-10-05 | $21.14 | $21.27 | $21.14 | $21.21 | $21.09 | 20,787 |
| 2023-10-04 | $21.17 | $21.27 | $21.08 | $21.21 | $21.09 | 13,645 |
| 2023-10-03 | $21.18 | $21.21 | $21.07 | $21.11 | $20.99 | 34,307 |
| 2023-10-02 | $21.32 | $21.32 | $21.20 | $21.23 | $21.11 | 9,789 |
| 2023-09-29 | $21.57 | $21.63 | $21.52 | $21.53 | $21.29 | 11,437 |
| 2023-09-28 | $21.39 | $21.57 | $21.39 | $21.52 | $21.28 | 21,329 |
| 2023-09-27 | $21.51 | $21.51 | $21.41 | $21.41 | $21.17 | 5,946 |
| 2023-09-26 | $21.50 | $21.54 | $21.41 | $21.41 | $21.17 | 14,450 |
| 2023-09-25 | $21.54 | $21.54 | $21.47 | $21.50 | $21.26 | 7,616 |
| 2023-09-22 | $21.58 | $21.61 | $21.50 | $21.57 | $21.33 | 13,852 |
| 2023-09-21 | $21.60 | $21.62 | $21.52 | $21.53 | $21.29 | 35,861 |
| 2023-09-20 | $21.70 | $21.74 | $21.62 | $21.63 | $21.38 | 30,241 |
| 2023-09-19 | $21.66 | $21.67 | $21.62 | $21.64 | $21.40 | 38,387 |
| 2023-09-18 | $21.68 | $21.69 | $21.66 | $21.67 | $21.43 | 7,656 |
| 2023-09-15 | $21.65 | $21.67 | $21.62 | $21.66 | $21.42 | 39,031 |
| 2023-09-14 | $21.70 | $21.72 | $21.68 | $21.70 | $21.46 | 20,967 |
| 2023-09-13 | $21.68 | $21.72 | $21.65 | $21.65 | $21.41 | 197,023 |
| 2023-09-12 | $21.65 | $21.66 | $21.62 | $21.65 | $21.41 | 6,153 |
| 2023-09-11 | $21.66 | $21.66 | $21.61 | $21.64 | $21.40 | 52,416 |
| 2023-09-08 | $21.66 | $21.72 | $21.62 | $21.62 | $21.62 | 35,741 |
| 2023-09-07 | $21.58 | $21.67 | $21.58 | $21.67 | $21.67 | 23,708 |
| 2023-09-06 | $21.58 | $21.65 | $21.55 | $21.59 | $21.59 | 25,932 |
| 2023-09-05 | $21.67 | $21.85 | $21.62 | $21.62 | $21.62 | 56,177 |
| 2023-09-01 | $21.76 | $21.76 | $21.65 | $21.74 | $21.74 | 57,671 |
| 2023-08-31 | $21.84 | $21.87 | $21.82 | $21.85 | $21.73 | 12,612 |
| 2023-08-30 | $21.88 | $21.89 | $21.84 | $21.86 | $21.74 | 7,375 |
| 2023-08-29 | $21.77 | $21.87 | $21.74 | $21.87 | $21.87 | 8,873 |
| 2023-08-28 | $21.76 | $21.90 | $21.73 | $21.78 | $21.78 | 56,741 |
| 2023-08-25 | $21.64 | $21.72 | $21.63 | $21.68 | $21.68 | 11,440 |
| 2023-08-24 | $21.65 | $21.66 | $21.58 | $21.58 | $21.58 | 35,642 |
| 2023-08-23 | $21.61 | $21.75 | $21.61 | $21.70 | $21.70 | 10,868 |
| 2023-08-22 | $21.56 | $21.59 | $21.56 | $21.58 | $21.58 | 625 |
| 2023-08-21 | $21.55 | $21.60 | $21.51 | $21.56 | $21.56 | 6,681 |
| 2023-08-18 | $21.50 | $21.58 | $21.49 | $21.55 | $21.55 | 16,933 |
| 2023-08-17 | $21.65 | $21.65 | $21.51 | $21.52 | $21.52 | 7,150 |
| 2023-08-16 | $21.69 | $21.70 | $21.59 | $21.59 | $21.59 | 4,350 |
| 2023-08-15 | $21.70 | $21.95 | $21.67 | $21.72 | $21.72 | 25,035 |
| 2023-08-14 | $21.67 | $21.75 | $21.65 | $21.72 | $21.72 | 10,059 |
| 2023-08-11 | $21.64 | $21.72 | $21.64 | $21.67 | $21.67 | 5,220 |
| 2023-08-10 | $21.82 | $21.82 | $21.70 | $21.75 | $21.75 | 6,760 |
| 2023-08-09 | $21.71 | $21.77 | $21.71 | $21.74 | $21.74 | 3,433 |
| 2023-08-08 | $21.63 | $21.75 | $21.63 | $21.75 | $21.75 | 4,836 |
| 2023-08-07 | $21.65 | $21.68 | $21.64 | $21.68 | $21.68 | 3,790 |
| 2023-08-04 | $21.67 | $21.75 | $21.66 | $21.67 | $21.67 | 26,644 |
| 2023-08-03 | $21.60 | $21.60 | $21.56 | $21.57 | $21.57 | 12,356 |
| 2023-08-02 | $21.64 | $21.65 | $21.58 | $21.63 | $21.63 | 4,028 |
| 2023-08-01 | $21.76 | $21.76 | $21.69 | $21.72 | $21.72 | 55,168 |
| 2023-07-31 | $21.90 | $21.96 | $21.86 | $21.93 | $21.80 | 8,414 |
| 2023-07-28 | $21.87 | $21.92 | $21.84 | $21.86 | $21.73 | 15,667 |
| 2023-07-27 | $21.96 | $21.96 | $21.78 | $21.79 | $21.66 | 21,452 |
| 2023-07-26 | $21.84 | $21.93 | $21.84 | $21.90 | $21.77 | 5,686 |
| 2023-07-25 | $21.93 | $21.93 | $21.80 | $21.80 | $21.67 | 6,475 |
| 2023-07-24 | $21.92 | $21.92 | $21.83 | $21.83 | $21.70 | 17,425 |
| 2023-07-21 | $21.88 | $21.89 | $21.86 | $21.86 | $21.86 | 14,472 |
| 2023-07-20 | $21.82 | $21.84 | $21.80 | $21.80 | $21.80 | 12,391 |
| 2023-07-19 | $21.96 | $21.97 | $21.92 | $21.92 | $21.92 | 3,534 |
| 2023-07-18 | $21.90 | $21.93 | $21.88 | $21.88 | $21.88 | 1,860 |
| 2023-07-17 | $21.83 | $21.89 | $21.83 | $21.87 | $21.87 | 4,036 |
| 2023-07-14 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 5,289 |
| 2023-07-13 | $21.95 | $21.98 | $21.88 | $21.94 | $21.94 | 230,624 |
| 2023-07-12 | $21.79 | $21.85 | $21.77 | $21.85 | $21.85 | 12,860 |
| 2023-07-11 | $21.63 | $21.70 | $21.56 | $21.65 | $21.65 | 14,311 |
| 2023-07-10 | $21.51 | $21.60 | $21.51 | $21.58 | $21.58 | 10,386 |
| 2023-07-07 | $21.54 | $21.58 | $21.49 | $21.49 | $21.49 | 1,536 |
| 2023-07-06 | $21.47 | $21.50 | $21.40 | $21.49 | $21.49 | 16,362 |
| 2023-07-05 | $21.62 | $21.62 | $21.56 | $21.59 | $21.59 | 10,648 |
| 2023-07-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 33 |
| 2023-06-30 | $21.79 | $21.85 | $21.78 | $21.83 | $21.70 | 5,345 |
| 2023-06-29 | $21.71 | $21.71 | $21.66 | $21.70 | $21.57 | 9,298 |
| 2023-06-28 | $21.63 | $21.76 | $21.63 | $21.75 | $21.62 | 6,280 |
| 2023-06-27 | $21.64 | $21.69 | $21.64 | $21.66 | $21.53 | 1,953 |
| 2023-06-26 | $21.55 | $21.60 | $21.55 | $21.59 | $21.47 | 959 |
| 2023-06-23 | $21.59 | $21.59 | $21.55 | $21.55 | $21.43 | 1,252 |
| 2023-06-22 | $21.65 | $21.65 | $21.62 | $21.64 | $21.51 | 9,682 |
| 2023-06-21 | $21.72 | $21.72 | $21.67 | $21.70 | $21.57 | 13,006 |
| 2023-06-20 | $21.76 | $21.77 | $21.74 | $21.74 | $21.61 | 10,365 |
| 2023-06-16 | $21.84 | $21.84 | $21.77 | $21.77 | $21.64 | 8,725 |
| 2023-06-15 | $21.79 | $21.83 | $21.79 | $21.83 | $21.70 | 4,435 |
| 2023-06-14 | $21.75 | $21.80 | $21.70 | $21.74 | $21.61 | 10,789 |
| 2023-06-13 | $21.77 | $21.77 | $21.70 | $21.73 | $21.60 | 88,022 |
| 2023-06-12 | $21.74 | $21.74 | $21.67 | $21.69 | $21.57 | 9,575 |
| 2023-06-09 | $21.72 | $21.74 | $21.71 | $21.71 | $21.71 | 14,431 |
| 2023-06-08 | $21.58 | $21.71 | $21.58 | $21.70 | $21.70 | 22,767 |
| 2023-06-07 | $21.70 | $21.82 | $21.56 | $21.66 | $21.66 | 39,812 |
| 2023-06-06 | $21.63 | $21.63 | $21.59 | $21.63 | $21.63 | 7,574 |
| 2023-06-05 | $21.59 | $21.62 | $21.59 | $21.60 | $21.60 | 12,703 |
| 2023-06-02 | $21.64 | $21.68 | $21.64 | $21.66 | $21.66 | 12,785 |
| 2023-06-01 | $21.45 | $21.56 | $21.44 | $21.55 | $21.55 | 5,118 |
| 2023-05-31 | $21.61 | $21.61 | $21.52 | $21.56 | $21.43 | 10,208 |
| 2023-05-30 | $21.74 | $21.74 | $21.61 | $21.64 | $21.51 | 5,094 |
| 2023-05-26 | $21.44 | $21.52 | $21.44 | $21.52 | $21.52 | 2,604 |
| 2023-05-25 | $21.44 | $21.46 | $21.40 | $21.41 | $21.41 | 3,495 |
| 2023-05-24 | $21.43 | $21.44 | $21.40 | $21.43 | $21.43 | 1,622 |
| 2023-05-23 | $21.61 | $21.66 | $21.56 | $21.59 | $21.59 | 9,861 |
| 2023-05-22 | $21.65 | $21.68 | $21.65 | $21.68 | $21.68 | 1,125 |
| 2023-05-19 | $21.58 | $21.61 | $21.55 | $21.57 | $21.57 | 8,163 |
| 2023-05-18 | $21.50 | $21.55 | $21.49 | $21.55 | $21.55 | 5,801 |
| 2023-05-17 | $21.52 | $21.59 | $21.52 | $21.55 | $21.55 | 5,462 |
| 2023-05-16 | $21.54 | $21.55 | $21.50 | $21.50 | $21.50 | 795 |
| 2023-05-15 | $21.61 | $21.64 | $21.60 | $21.61 | $21.61 | 12,000 |
| 2023-05-12 | $21.68 | $21.68 | $21.60 | $21.61 | $21.61 | 2,760 |
| 2023-05-11 | $21.71 | $21.72 | $21.70 | $21.72 | $21.72 | 11,935 |
| 2023-05-10 | $21.77 | $21.77 | $21.70 | $21.74 | $21.74 | 23,864 |
| 2023-05-09 | $21.65 | $21.67 | $21.63 | $21.64 | $21.64 | 4,822 |
| 2023-05-08 | $21.65 | $21.68 | $21.65 | $21.67 | $21.67 | 2,617 |
| 2023-05-05 | $21.68 | $21.75 | $21.64 | $21.70 | $21.70 | 5,877 |
| 2023-05-04 | $21.60 | $21.62 | $21.58 | $21.61 | $21.61 | 3,167 |
| 2023-05-03 | $21.75 | $21.77 | $21.71 | $21.72 | $21.72 | 1,694 |
| 2023-05-02 | $21.66 | $21.70 | $21.62 | $21.70 | $21.70 | 1,884 |
| 2023-05-01 | $21.76 | $21.76 | $21.68 | $21.68 | $21.68 | 10,891 |
| 2023-04-28 | $21.91 | $21.95 | $21.91 | $21.92 | $21.92 | 3,788 |
| 2023-04-27 | $21.75 | $21.85 | $21.75 | $21.82 | $21.82 | 4,536 |
| 2023-04-26 | $21.84 | $21.84 | $21.74 | $21.74 | $21.74 | 1,525 |
| 2023-04-25 | $21.87 | $21.90 | $21.84 | $21.84 | $21.84 | 4,199 |
| 2023-04-24 | $21.85 | $21.89 | $21.84 | $21.89 | $21.89 | 3,837 |
| 2023-04-21 | $21.78 | $21.81 | $21.78 | $21.81 | $21.81 | 2,609 |
| 2023-04-20 | $21.76 | $21.80 | $21.72 | $21.76 | $21.76 | 3,053 |
| 2023-04-19 | $21.81 | $21.83 | $21.78 | $21.81 | $21.81 | 2,084 |
| 2023-04-18 | $21.87 | $21.87 | $21.85 | $21.87 | $21.87 | 1,498 |
| 2023-04-17 | $21.81 | $21.82 | $21.77 | $21.82 | $21.82 | 8,312 |
| 2023-04-14 | $21.96 | $21.96 | $21.84 | $21.86 | $21.86 | 995 |
| 2023-04-13 | $21.80 | $21.97 | $21.80 | $21.90 | $21.90 | 13,832 |
| 2023-04-12 | $21.88 | $21.92 | $21.79 | $21.82 | $21.82 | 8,228 |
| 2023-04-11 | $21.75 | $21.85 | $21.75 | $21.82 | $21.82 | 9,498 |
| 2023-04-10 | $21.66 | $21.74 | $21.66 | $21.74 | $21.74 | 7,713 |
| 2023-04-06 | $21.67 | $21.80 | $21.67 | $21.74 | $21.74 | 2,611 |
| 2023-04-05 | $21.80 | $21.80 | $21.68 | $21.68 | $21.68 | 5,896 |
| 2023-04-04 | $21.87 | $21.87 | $21.76 | $21.76 | $21.76 | 7,414 |
| 2023-04-03 | $21.91 | $21.92 | $21.83 | $21.91 | $21.91 | 16,110 |
| 2023-03-31 | $21.83 | $21.98 | $21.83 | $21.98 | $21.86 | 9,284 |
| 2023-03-30 | $21.71 | $21.76 | $21.60 | $21.76 | $21.64 | 1,121 |
| 2023-03-29 | $21.50 | $21.68 | $21.50 | $21.63 | $21.51 | 15,643 |
| 2023-03-28 | $21.38 | $21.43 | $21.35 | $21.35 | $21.23 | 3,164 |
| 2023-03-27 | $21.47 | $21.48 | $21.42 | $21.42 | $21.30 | 5,032 |
| 2023-03-24 | $21.44 | $21.44 | $21.39 | $21.39 | $21.39 | 3,064 |
| 2023-03-23 | $21.61 | $21.65 | $21.41 | $21.44 | $21.44 | 5,578 |
| 2023-03-22 | $21.51 | $21.67 | $21.48 | $21.57 | $21.57 | 7,437 |
| 2023-03-21 | $21.48 | $21.53 | $21.45 | $21.53 | $21.53 | 4,097 |
| 2023-03-20 | $21.32 | $21.39 | $21.31 | $21.31 | $21.31 | 6,573 |
| 2023-03-17 | $21.37 | $21.42 | $21.37 | $21.38 | $21.38 | 2,816 |
| 2023-03-16 | $21.31 | $21.55 | $21.31 | $21.55 | $21.55 | 8,015 |
| 2023-03-15 | $21.28 | $21.38 | $21.28 | $21.38 | $21.38 | 1,552 |
| 2023-03-14 | $21.54 | $21.54 | $21.40 | $21.45 | $21.45 | 12,219 |
| 2023-03-13 | $21.41 | $21.57 | $21.31 | $21.31 | $21.31 | 7,487 |
| 2023-03-10 | $21.51 | $21.57 | $21.38 | $21.47 | $21.47 | 5,112 |
| 2023-03-09 | $21.71 | $21.72 | $21.47 | $21.47 | $21.47 | 9,047 |
| 2023-03-08 | $21.68 | $21.68 | $21.52 | $21.56 | $21.56 | 7,780 |
| 2023-03-07 | $21.84 | $21.87 | $21.69 | $21.69 | $21.69 | 15,731 |
| 2023-03-06 | $21.84 | $21.84 | $21.77 | $21.78 | $21.78 | 21,807 |
| 2023-03-03 | $21.61 | $21.81 | $21.61 | $21.80 | $21.80 | 9,798 |
| 2023-03-02 | $21.53 | $21.59 | $21.45 | $21.59 | $21.59 | 11,779 |
| 2023-03-01 | $21.55 | $21.57 | $21.53 | $21.57 | $21.57 | 5,403 |
| 2023-02-28 | $21.72 | $21.74 | $21.71 | $21.72 | $21.61 | 1,437 |
| 2023-02-27 | $21.67 | $21.78 | $21.67 | $21.78 | $21.66 | 1,225 |
| 2023-02-24 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 2,123 |
| 2023-02-23 | $21.70 | $21.78 | $21.68 | $21.78 | $21.78 | 11,236 |
| 2023-02-22 | $21.54 | $21.63 | $21.53 | $21.57 | $21.57 | 7,348 |
| 2023-02-21 | $21.55 | $21.55 | $21.42 | $21.48 | $21.48 | 5,107 |
| 2023-02-17 | $21.60 | $21.78 | $21.60 | $21.78 | $21.78 | 6,651 |
| 2023-02-16 | $21.78 | $21.79 | $21.70 | $21.70 | $21.70 | 18,908 |
| 2023-02-15 | $21.79 | $21.82 | $21.79 | $21.82 | $21.82 | 2,470 |
| 2023-02-14 | $21.75 | $21.87 | $21.74 | $21.87 | $21.87 | 7,245 |
| 2023-02-13 | $21.83 | $21.92 | $21.82 | $21.89 | $21.89 | 7,695 |
| 2023-02-10 | $21.91 | $21.91 | $21.79 | $21.79 | $21.79 | 6,183 |
| 2023-02-09 | $22.17 | $22.17 | $21.96 | $21.96 | $21.96 | 10,589 |
| 2023-02-08 | $22.08 | $22.14 | $22.03 | $22.08 | $22.08 | 5,248 |
| 2023-02-07 | $22.10 | $22.20 | $22.08 | $22.20 | $22.20 | 11,632 |
| 2023-02-06 | $22.12 | $22.12 | $22.06 | $22.08 | $22.08 | 20,912 |
| 2023-02-03 | $22.23 | $22.33 | $22.19 | $22.19 | $22.19 | 5,279 |
| 2023-02-02 | $22.52 | $22.52 | $22.40 | $22.40 | $22.40 | 214,969 |
| 2023-02-01 | $22.10 | $22.37 | $22.07 | $22.33 | $22.33 | 12,649 |
| 2023-01-31 | $22.15 | $22.24 | $22.13 | $22.24 | $22.13 | 28,774 |
| 2023-01-30 | $22.06 | $22.06 | $22.05 | $22.05 | $21.94 | 1,659 |
| 2023-01-27 | $22.17 | $22.23 | $22.16 | $22.18 | $22.06 | 4,608 |
| 2023-01-26 | $22.19 | $22.25 | $22.16 | $22.25 | $22.14 | 7,419 |
| 2023-01-25 | $22.09 | $22.19 | $22.09 | $22.19 | $22.08 | 2,023 |
| 2023-01-24 | $22.11 | $22.17 | $22.11 | $22.17 | $22.06 | 11,156 |
| 2023-01-23 | $22.14 | $22.18 | $22.10 | $22.13 | $22.02 | 8,459 |
| 2023-01-20 | $22.09 | $22.15 | $22.07 | $22.15 | $22.04 | 14,432 |
| 2023-01-19 | $22.16 | $22.16 | $22.07 | $22.11 | $22.00 | 1,227 |
| 2023-01-18 | $22.32 | $22.40 | $22.23 | $22.23 | $22.11 | 19,404 |
| 2023-01-17 | $22.27 | $22.27 | $22.23 | $22.23 | $22.12 | 7,782 |
| 2023-01-13 | $22.19 | $22.29 | $22.19 | $22.27 | $22.16 | 15,492 |
| 2023-01-12 | $22.17 | $22.25 | $22.13 | $22.25 | $22.14 | 4,318 |
| 2023-01-11 | $22.09 | $22.15 | $22.06 | $22.14 | $22.03 | 15,046 |
| 2023-01-10 | $22.07 | $22.07 | $21.95 | $22.02 | $21.91 | 5,778 |
| 2023-01-09 | $22.00 | $22.09 | $21.98 | $22.05 | $21.94 | 11,777 |
| 2023-01-06 | $21.82 | $21.95 | $21.77 | $21.95 | $21.84 | 6,005 |
| 2023-01-05 | $21.63 | $21.66 | $21.61 | $21.66 | $21.55 | 5,038 |
| 2023-01-04 | $21.60 | $21.69 | $21.57 | $21.69 | $21.58 | 12,635 |
| 2023-01-03 | $21.56 | $21.58 | $21.47 | $21.48 | $21.37 | 7,759 |
| 2022-12-30 | $21.41 | $21.41 | $21.31 | $21.37 | $21.26 | 8,457 |
| 2022-12-29 | $21.31 | $21.36 | $21.25 | $21.33 | $21.22 | 11,743 |
| 2022-12-28 | $21.44 | $21.48 | $21.18 | $21.18 | $21.07 | 57,997 |
| 2022-12-27 | $21.72 | $21.72 | $21.46 | $21.48 | $21.37 | 15,599 |
| 2022-12-23 | $21.52 | $21.63 | $21.52 | $21.63 | $21.52 | 7,834 |
| 2022-12-22 | $21.66 | $21.66 | $21.51 | $21.56 | $21.45 | 24,511 |
| 2022-12-21 | $21.59 | $21.74 | $21.59 | $21.69 | $21.58 | 17,849 |
| 2022-12-20 | $21.50 | $21.59 | $21.50 | $21.55 | $21.44 | 13,038 |
| 2022-12-19 | $21.60 | $21.60 | $21.55 | $21.58 | $21.48 | 20,436 |
| 2022-12-16 | $21.66 | $21.71 | $21.65 | $21.65 | $21.55 | 16,243 |
| 2022-12-15 | $21.74 | $21.78 | $21.68 | $21.78 | $21.67 | 2,855 |
| 2022-12-14 | $22.09 | $22.09 | $21.85 | $21.96 | $21.74 | 3,222 |
| 2022-12-13 | $22.13 | $22.13 | $21.95 | $22.06 | $21.83 | 4,805 |
| 2022-12-12 | $21.82 | $21.86 | $21.80 | $21.84 | $21.62 | 3,869 |
| 2022-12-09 | $21.81 | $21.85 | $21.80 | $21.80 | $21.57 | 2,350 |
| 2022-12-08 | $21.77 | $21.77 | $21.73 | $21.73 | $21.51 | 2,810 |
| 2022-12-07 | $21.66 | $21.74 | $21.66 | $21.74 | $21.51 | 4,757 |
| 2022-12-06 | $21.69 | $21.69 | $21.63 | $21.63 | $21.40 | 8,060 |
| 2022-12-05 | $21.85 | $21.85 | $21.71 | $21.71 | $21.49 | 3,504 |
| 2022-12-02 | $21.82 | $21.88 | $21.82 | $21.88 | $21.66 | 2,675 |
| 2022-12-01 | $21.85 | $21.89 | $21.79 | $21.87 | $21.65 | 5,889 |
| 2022-11-30 | $21.61 | $21.94 | $21.61 | $21.92 | $21.58 | 3,850 |
| 2022-11-29 | $21.53 | $21.65 | $21.53 | $21.61 | $21.28 | 8,850 |
| 2022-11-28 | $21.68 | $21.68 | $21.55 | $21.57 | $21.24 | 1,227 |
| 2022-11-25 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 341 |
| 2022-11-23 | $21.77 | $21.77 | $21.74 | $21.77 | $21.77 | 8,038 |
| 2022-11-22 | $21.60 | $21.66 | $21.56 | $21.66 | $21.66 | 23,975 |
| 2022-11-21 | $21.50 | $21.54 | $21.50 | $21.53 | $21.53 | 2,815 |
| 2022-11-18 | $21.50 | $21.55 | $21.50 | $21.52 | $21.52 | 4,241 |
| 2022-11-17 | $21.46 | $21.51 | $21.46 | $21.49 | $21.49 | 10,596 |
| 2022-11-16 | $21.59 | $21.60 | $21.57 | $21.57 | $21.57 | 1,563 |
| 2022-11-15 | $21.66 | $21.66 | $21.55 | $21.63 | $21.63 | 9,721 |
| 2022-11-14 | $21.50 | $21.50 | $21.43 | $21.43 | $21.43 | 5,092 |
| 2022-11-11 | $21.56 | $21.56 | $21.53 | $21.53 | $21.53 | 398 |
| 2022-11-10 | $21.41 | $21.53 | $21.38 | $21.53 | $21.53 | 4,305 |
| 2022-11-09 | $21.19 | $21.19 | $20.92 | $20.93 | $20.93 | 4,042 |
| 2022-11-08 | $21.17 | $21.21 | $21.16 | $21.20 | $21.20 | 2,108 |
| 2022-11-07 | $21.19 | $21.20 | $21.16 | $21.16 | $21.16 | 9,221 |
| 2022-11-04 | $21.12 | $21.16 | $21.12 | $21.15 | $21.15 | 594 |
| 2022-11-03 | $20.92 | $21.09 | $20.92 | $21.04 | $21.04 | 2,984 |
| 2022-11-02 | $21.27 | $21.44 | $21.13 | $21.13 | $21.13 | 941 |
| 2022-11-01 | $21.45 | $21.45 | $21.19 | $21.26 | $21.26 | 5,941 |
| 2022-10-31 | $21.40 | $21.40 | $21.30 | $21.30 | $21.19 | 2,554 |
| 2022-10-28 | $21.46 | $21.57 | $21.46 | $21.55 | $21.43 | 552 |
| 2022-10-27 | $21.38 | $21.49 | $21.38 | $21.47 | $21.36 | 2,261 |
| 2022-10-26 | $21.18 | $21.24 | $21.14 | $21.23 | $21.12 | 4,663 |
| 2022-10-25 | $21.10 | $21.17 | $21.10 | $21.17 | $21.06 | 245 |
| 2022-10-24 | $21.02 | $21.02 | $21.00 | $21.02 | $20.90 | 3,839 |
| 2022-10-21 | $20.84 | $20.96 | $20.84 | $20.96 | $20.96 | 19,906 |
| 2022-10-20 | $20.92 | $20.92 | $20.76 | $20.76 | $20.76 | 2,805 |
| 2022-10-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 10 |
| 2022-10-18 | $21.10 | $21.10 | $21.01 | $21.04 | $21.04 | 2,840 |
| 2022-10-17 | $20.94 | $20.97 | $20.91 | $20.93 | $20.93 | 10,979 |
| 2022-10-14 | $20.81 | $20.81 | $20.69 | $20.71 | $20.71 | 9,453 |
| 2022-10-13 | $20.50 | $20.81 | $20.50 | $20.76 | $20.76 | 12,272 |
| 2022-10-12 | $20.69 | $20.72 | $20.69 | $20.72 | $20.72 | 4,906 |
| 2022-10-11 | $20.75 | $20.75 | $20.65 | $20.65 | $20.65 | 2,716 |
| 2022-10-10 | $20.69 | $20.69 | $20.63 | $20.63 | $20.63 | 7,037 |
| 2022-10-07 | $20.96 | $20.96 | $20.86 | $20.88 | $20.88 | 3,506 |
| 2022-10-06 | $21.18 | $21.21 | $21.08 | $21.08 | $21.08 | 5,655 |
| 2022-10-05 | $20.96 | $21.14 | $20.96 | $21.14 | $21.14 | 343 |
| 2022-10-04 | $21.08 | $21.14 | $21.06 | $21.14 | $21.14 | 4,740 |
| 2022-10-03 | $20.77 | $20.81 | $20.76 | $20.81 | $20.81 | 2,393 |
| 2022-09-30 | $20.85 | $20.89 | $20.70 | $20.70 | $20.61 | 972 |
| 2022-09-29 | $20.75 | $20.81 | $20.75 | $20.79 | $20.70 | 2,954 |
| 2022-09-28 | $20.83 | $20.98 | $20.83 | $20.97 | $20.88 | 912 |
| 2022-09-27 | $20.73 | $20.77 | $20.63 | $20.64 | $20.55 | 17,808 |
| 2022-09-26 | $20.90 | $20.90 | $20.71 | $20.71 | $20.62 | 831 |
| 2022-09-23 | $20.95 | $20.95 | $20.86 | $20.92 | $20.83 | 3,420 |
| 2022-09-22 | $21.14 | $21.24 | $21.14 | $21.21 | $21.11 | 1,750 |
| 2022-09-21 | $21.45 | $21.45 | $21.29 | $21.29 | $21.19 | 813 |
| 2022-09-20 | $21.37 | $21.37 | $21.34 | $21.34 | $21.24 | 133 |
| 2022-09-19 | $21.44 | $21.58 | $21.44 | $21.57 | $21.47 | 5,592 |
| 2022-09-16 | $21.30 | $21.42 | $21.30 | $21.42 | $21.42 | 65,069 |
| 2022-09-15 | $21.55 | $21.56 | $21.47 | $21.47 | $21.47 | 4,048 |
| 2022-09-14 | $21.66 | $21.66 | $21.59 | $21.59 | $21.59 | 1,105 |
| 2022-09-13 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 646 |
| 2022-09-12 | $21.96 | $21.96 | $21.93 | $21.96 | $21.96 | 4,113 |
| 2022-09-09 | $21.99 | $21.99 | $21.88 | $21.88 | $21.88 | 411 |
| 2022-09-08 | $21.62 | $21.82 | $21.62 | $21.81 | $21.81 | 5,322 |
| 2022-09-07 | $21.73 | $21.75 | $21.72 | $21.75 | $21.75 | 312 |
| 2022-09-06 | $21.48 | $21.48 | $21.43 | $21.44 | $21.44 | 883 |
| 2022-09-02 | $21.60 | $21.63 | $21.48 | $21.51 | $21.51 | 5,046 |
| 2022-09-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2022-08-31 | $21.70 | $21.70 | $21.59 | $21.60 | $21.49 | 1,502 |
| 2022-08-30 | $21.79 | $21.79 | $21.64 | $21.70 | $21.59 | 11,460 |
| 2022-08-29 | $21.86 | $21.86 | $21.84 | $21.84 | $21.72 | 102 |
| 2022-08-26 | $22.22 | $22.22 | $21.91 | $21.91 | $21.80 | 4,606 |
| 2022-08-25 | $22.20 | $22.24 | $22.19 | $22.24 | $22.12 | 2,479 |
| 2022-08-24 | $22.08 | $22.08 | $22.05 | $22.05 | $21.94 | 1,204 |
| 2022-08-23 | $21.94 | $22.05 | $21.94 | $22.04 | $21.93 | 15,685 |
| 2022-08-22 | $22.05 | $22.06 | $21.98 | $21.99 | $21.88 | 2,903 |
| 2022-08-19 | $22.34 | $22.34 | $22.22 | $22.22 | $22.11 | 6,042 |
| 2022-08-18 | $22.48 | $22.48 | $22.47 | $22.47 | $22.35 | 1,624 |
| 2022-08-17 | $22.46 | $22.46 | $22.40 | $22.44 | $22.32 | 4,175 |
| 2022-08-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.46 | 1,386 |
| 2022-08-15 | $22.67 | $22.68 | $22.65 | $22.67 | $22.55 | 2,044 |
| 2022-08-12 | $22.56 | $22.64 | $22.56 | $22.64 | $22.52 | 112 |
| 2022-08-11 | $22.74 | $22.74 | $22.54 | $22.54 | $22.42 | 5,901 |
| 2022-08-10 | $22.56 | $22.56 | $22.53 | $22.53 | $22.41 | 612 |
| 2022-08-09 | $22.36 | $22.38 | $22.30 | $22.32 | $22.20 | 3,246 |
| 2022-08-08 | $22.53 | $22.53 | $22.50 | $22.50 | $22.38 | 513 |
| 2022-08-05 | $22.32 | $22.38 | $22.32 | $22.38 | $22.26 | 2,235 |
| 2022-08-04 | $22.49 | $22.49 | $22.47 | $22.47 | $22.35 | 2,208 |
| 2022-08-03 | $22.35 | $22.42 | $22.35 | $22.42 | $22.30 | 1,265 |
| 2022-08-02 | $22.34 | $22.34 | $22.30 | $22.30 | $22.18 | 1,621 |
| 2022-08-01 | $22.27 | $22.28 | $22.27 | $22.27 | $22.15 | 1,350 |
| 2022-07-29 | $22.32 | $22.34 | $22.31 | $22.33 | $22.12 | 3,743 |
| 2022-07-28 | $22.16 | $22.24 | $22.16 | $22.22 | $22.01 | 13,460 |
| 2022-07-27 | $22.02 | $22.06 | $22.02 | $22.03 | $21.82 | 2,650 |
| 2022-07-26 | $21.96 | $21.99 | $21.92 | $21.92 | $21.71 | 2,774 |
| 2022-07-25 | $22.01 | $22.01 | $22.01 | $22.01 | $21.80 | 334 |
| 2022-07-22 | $22.06 | $22.07 | $22.02 | $22.04 | $21.83 | 2,875 |
| 2022-07-21 | $21.82 | $21.98 | $21.82 | $21.96 | $21.75 | 5,483 |
| 2022-07-20 | $21.70 | $21.88 | $21.69 | $21.83 | $21.62 | 16,276 |
| 2022-07-19 | $21.63 | $21.63 | $21.61 | $21.61 | $21.40 | 224 |
| 2022-07-18 | $21.56 | $21.56 | $21.45 | $21.45 | $21.25 | 3,425 |
| 2022-07-15 | $21.50 | $21.58 | $21.50 | $21.58 | $21.37 | 7,106 |
| 2022-07-14 | $21.22 | $21.29 | $21.18 | $21.29 | $21.09 | 3,150 |
| 2022-07-13 | $21.38 | $21.38 | $21.32 | $21.32 | $21.11 | 198 |
| 2022-07-12 | $21.38 | $21.38 | $21.35 | $21.35 | $21.15 | 127 |
| 2022-07-11 | $21.37 | $21.37 | $21.33 | $21.33 | $21.13 | 516 |
| 2022-07-08 | $21.30 | $21.37 | $21.30 | $21.37 | $21.17 | 7,908 |
| 2022-07-07 | $21.20 | $21.30 | $21.20 | $21.26 | $21.06 | 3,400 |
| 2022-07-06 | $21.16 | $21.18 | $21.13 | $21.13 | $20.93 | 3,034 |
| 2022-07-05 | $21.12 | $21.12 | $21.04 | $21.06 | $20.86 | 13,444 |
| 2022-07-01 | $21.10 | $22.43 | $21.10 | $21.17 | $20.97 | 11,641 |
| 2022-06-30 | $21.04 | $21.10 | $21.04 | $21.10 | $20.82 | 2,300 |
| 2022-06-29 | $21.18 | $21.18 | $21.18 | $21.18 | $20.89 | 124 |
| 2022-06-28 | $21.38 | $21.38 | $21.26 | $21.26 | $20.98 | 5,203 |
| 2022-06-27 | $21.60 | $21.60 | $21.52 | $21.53 | $21.24 | 1,600 |
| 2022-06-24 | $21.43 | $21.52 | $21.43 | $21.51 | $21.22 | 277 |
| 2022-06-23 | $21.30 | $21.43 | $21.30 | $21.41 | $21.12 | 1,442 |
| 2022-06-22 | $21.32 | $21.32 | $21.28 | $21.28 | $21.00 | 175 |
| 2022-06-21 | $21.51 | $21.51 | $21.36 | $21.36 | $21.08 | 7,437 |
| 2022-06-17 | $21.40 | $21.42 | $21.39 | $21.39 | $21.11 | 2,175 |
| 2022-06-16 | $21.37 | $21.37 | $21.20 | $21.22 | $20.94 | 21,747 |
| 2022-06-15 | $21.50 | $21.60 | $21.49 | $21.57 | $21.28 | 6,981 |
| 2022-06-14 | $21.27 | $21.38 | $21.14 | $21.14 | $20.86 | 6,519 |
| 2022-06-13 | $21.47 | $21.47 | $21.06 | $21.18 | $20.90 | 30,399 |
| 2022-06-10 | $21.93 | $21.94 | $21.76 | $21.80 | $21.51 | 11,853 |
| 2022-06-09 | $22.22 | $22.22 | $22.18 | $22.18 | $21.88 | 405 |
| 2022-06-08 | $22.42 | $22.42 | $22.39 | $22.41 | $22.11 | 717 |
| 2022-06-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.17 | 210 |
| 2022-06-06 | $22.57 | $22.57 | $22.51 | $22.51 | $22.21 | 342 |
| 2022-06-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.34 | 184 |
| 2022-06-02 | $22.70 | $22.70 | $22.68 | $22.68 | $22.38 | 2,000 |
| 2022-06-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.40 | 67 |
| 2022-05-31 | $22.90 | $22.90 | $22.82 | $22.82 | $22.42 | 1,001 |
| 2022-05-27 | $22.85 | $22.95 | $22.85 | $22.93 | $22.52 | 21,048 |
| 2022-05-26 | $22.58 | $22.67 | $22.58 | $22.67 | $22.27 | 11,107 |
| 2022-05-25 | $22.20 | $22.42 | $22.20 | $22.38 | $21.99 | 2,397 |
| 2022-05-24 | $22.15 | $22.18 | $22.15 | $22.15 | $21.76 | 546 |
| 2022-05-23 | $22.12 | $22.12 | $22.12 | $22.12 | $21.73 | 2 |
| 2022-05-20 | $22.10 | $22.10 | $22.03 | $22.03 | $21.64 | 2,205 |
| 2022-05-19 | $21.92 | $22.03 | $21.92 | $22.03 | $21.64 | 1,090 |
| 2022-05-18 | $21.93 | $21.94 | $21.93 | $21.94 | $21.55 | 564 |
| 2022-05-17 | $22.19 | $22.19 | $22.08 | $22.08 | $21.69 | 4,713 |
| 2022-05-16 | $22.16 | $22.16 | $22.14 | $22.14 | $21.75 | 1,898 |
| 2022-05-13 | $22.17 | $22.17 | $22.14 | $22.14 | $21.75 | 2,856 |
| 2022-05-12 | $22.02 | $22.11 | $22.02 | $22.09 | $21.69 | 11,116 |
| 2022-05-11 | $22.20 | $22.34 | $22.18 | $22.18 | $21.79 | 18,576 |
| 2022-05-10 | $22.28 | $22.29 | $22.28 | $22.28 | $21.89 | 660 |
| 2022-05-09 | $22.28 | $22.32 | $22.21 | $22.23 | $21.83 | 15,050 |
| 2022-05-06 | $22.45 | $22.45 | $22.43 | $22.43 | $22.03 | 1,006 |
| 2022-05-05 | $22.85 | $22.85 | $22.55 | $22.55 | $22.15 | 3,502 |
| 2022-05-04 | $22.75 | $22.92 | $22.75 | $22.86 | $22.45 | 7,954 |
| 2022-05-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.34 | 13 |
| 2022-05-02 | $22.66 | $22.66 | $22.62 | $22.62 | $22.22 | 4,530 |
| 2022-04-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.22 | 0 |
| 2022-04-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 2,300 |
| 2022-04-27 | $22.99 | $22.99 | $22.90 | $22.95 | $22.44 | 2,300 |
| 2022-04-26 | $23.09 | $23.10 | $23.00 | $23.00 | $22.49 | 2,076 |
| 2022-04-25 | $22.98 | $23.10 | $22.37 | $23.10 | $22.59 | 125,518 |
| 2022-04-22 | $23.04 | $23.04 | $23.02 | $23.04 | $22.53 | 2,652 |
| 2022-04-21 | $23.26 | $23.26 | $23.15 | $23.15 | $22.64 | 2,610 |
| 2022-04-20 | $23.27 | $23.27 | $23.26 | $23.26 | $22.74 | 222 |
| 2022-04-19 | $23.18 | $23.18 | $23.15 | $23.15 | $22.64 | 2,781 |
| 2022-04-18 | $23.22 | $23.24 | $23.18 | $23.24 | $22.72 | 427 |
| 2022-04-14 | $23.24 | $23.24 | $23.24 | $23.24 | $22.72 | 1 |
| 2022-04-13 | $23.26 | $23.30 | $23.26 | $23.30 | $22.78 | 2,212 |
| 2022-04-12 | $23.22 | $23.22 | $23.17 | $23.17 | $22.66 | 1,250 |
| 2022-04-11 | $23.16 | $23.16 | $23.06 | $23.06 | $22.55 | 1,355 |
| 2022-04-08 | $23.26 | $23.26 | $23.26 | $23.26 | $22.74 | 419 |
| 2022-04-07 | $23.37 | $23.37 | $23.37 | $23.37 | $22.85 | 51 |
| 2022-04-06 | $23.43 | $23.43 | $23.36 | $23.37 | $22.85 | 2,806 |
| 2022-04-05 | $23.64 | $23.67 | $23.56 | $23.60 | $23.08 | 3,981 |
| 2022-04-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.11 | 203 |
| 2022-04-01 | $23.58 | $23.61 | $23.58 | $23.61 | $23.08 | 325 |
| 2022-03-31 | $23.74 | $23.74 | $23.74 | $23.74 | $23.13 | 407 |
| 2022-03-30 | $23.76 | $23.80 | $23.76 | $23.78 | $23.16 | 3,885 |
| 2022-03-29 | $23.64 | $23.72 | $23.64 | $23.68 | $23.06 | 702 |
| 2022-03-28 | $23.44 | $23.46 | $23.44 | $23.46 | $22.85 | 275 |
| 2022-03-25 | $23.58 | $23.58 | $23.43 | $23.43 | $22.82 | 1,450 |
| 2022-03-24 | $23.56 | $23.57 | $23.53 | $23.53 | $22.92 | 400 |
| 2022-03-23 | $23.55 | $23.56 | $23.50 | $23.53 | $22.92 | 400 |
| 2022-03-22 | $23.54 | $23.54 | $23.51 | $23.51 | $22.90 | 120 |
| 2022-03-21 | $23.63 | $23.64 | $23.48 | $23.48 | $22.87 | 4,130 |
| 2022-03-18 | $23.61 | $23.62 | $23.61 | $23.62 | $23.01 | 1,698 |
| 2022-03-17 | $23.52 | $23.54 | $23.50 | $23.54 | $22.93 | 2,658 |
| 2022-03-16 | $23.30 | $23.44 | $23.30 | $23.44 | $22.83 | 2,700 |
| 2022-03-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.57 | 10 |
| 2022-03-14 | $23.24 | $23.28 | $23.06 | $23.08 | $22.48 | 6,202 |
| 2022-03-11 | $23.47 | $23.47 | $23.28 | $23.28 | $22.68 | 2,208 |
| 2022-03-10 | $23.49 | $23.49 | $23.46 | $23.49 | $22.88 | 383 |
| 2022-03-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.00 | 44 |
| 2022-03-08 | $23.52 | $23.52 | $23.49 | $23.49 | $22.88 | 449 |
| 2022-03-07 | $23.64 | $23.64 | $23.55 | $23.55 | $22.94 | 1,403 |
| 2022-03-04 | $23.83 | $23.83 | $23.77 | $23.77 | $23.15 | 1,831 |
| 2022-03-03 | $23.95 | $23.96 | $23.91 | $23.92 | $23.30 | 2,071 |
| 2022-03-02 | $23.85 | $23.91 | $23.85 | $23.85 | $23.23 | 729 |
| 2022-03-01 | $23.98 | $23.98 | $23.86 | $23.86 | $23.24 | 2,419 |
| 2022-02-28 | $23.96 | $24.04 | $23.96 | $24.00 | $23.29 | 6,104 |
| 2022-02-25 | $23.96 | $24.03 | $23.96 | $24.03 | $23.32 | 1,203 |
| 2022-02-24 | $23.73 | $23.84 | $23.72 | $23.84 | $23.13 | 5,508 |
| 2022-02-23 | $23.90 | $23.90 | $23.88 | $23.88 | $23.17 | 2,701 |
| 2022-02-22 | $23.91 | $23.91 | $23.86 | $23.86 | $23.15 | 355 |
| 2022-02-18 | $23.86 | $23.88 | $23.86 | $23.88 | $23.17 | 4,250 |
| 2022-02-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.21 | 400 |
| 2022-02-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.19 | 1,852 |
| 2022-02-15 | $23.86 | $23.90 | $23.86 | $23.86 | $23.15 | 505 |
| 2022-02-14 | $23.86 | $23.86 | $23.80 | $23.80 | $23.09 | 2,297 |
| 2022-02-11 | $23.98 | $23.98 | $23.86 | $23.86 | $23.15 | 6,702 |
| 2022-02-10 | $24.08 | $24.08 | $23.98 | $23.98 | $23.27 | 7,500 |
| 2022-02-09 | $24.16 | $24.16 | $24.16 | $24.16 | $23.44 | 2 |
| 2022-02-08 | $24.16 | $24.16 | $24.10 | $24.10 | $23.38 | 1,656 |
| 2022-02-07 | $24.06 | $24.06 | $24.06 | $24.06 | $23.35 | 250 |
| 2022-02-04 | $24.04 | $24.07 | $24.04 | $24.07 | $23.36 | 1,638 |
| 2022-02-03 | $24.27 | $24.30 | $24.22 | $24.22 | $23.50 | 4,561 |
| 2022-02-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.60 | 31 |
| 2022-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.58 | 2,251 |
| 2022-01-31 | $24.26 | $24.29 | $24.26 | $24.26 | $23.46 | 503 |
| 2022-01-28 | $24.22 | $24.24 | $24.22 | $24.24 | $23.44 | 604 |
| 2022-01-27 | $24.33 | $24.33 | $24.26 | $24.26 | $23.46 | 4,900 |
| 2022-01-26 | $24.47 | $24.47 | $24.26 | $24.32 | $23.51 | 10,062 |
| 2022-01-25 | $24.41 | $24.41 | $24.41 | $24.41 | $23.60 | 45 |
| 2022-01-24 | $24.40 | $24.41 | $24.40 | $24.41 | $23.60 | 662 |
| 2022-01-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.67 | 80 |
| 2022-01-20 | $24.58 | $24.58 | $24.52 | $24.52 | $23.70 | 158 |
| 2022-01-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.76 | 40 |
| 2022-01-18 | $24.55 | $24.55 | $24.53 | $24.53 | $23.72 | 230 |
| 2022-01-14 | $24.64 | $24.64 | $24.62 | $24.62 | $23.80 | 410 |
| 2022-01-13 | $24.66 | $24.66 | $24.62 | $24.62 | $23.80 | 2,229 |
| 2022-01-12 | $24.69 | $24.71 | $24.67 | $24.68 | $23.86 | 7,041 |
| 2022-01-11 | $24.57 | $24.63 | $24.57 | $24.63 | $23.81 | 202 |
| 2022-01-10 | $24.51 | $24.53 | $24.51 | $24.53 | $23.71 | 2,705 |
| 2022-01-07 | $24.57 | $24.57 | $24.57 | $24.57 | $23.76 | 1,458 |
| 2022-01-06 | $24.62 | $24.63 | $24.61 | $24.61 | $23.79 | 1,458 |
| 2022-01-05 | $24.66 | $24.66 | $24.64 | $24.64 | $23.82 | 1,133 |
| 2022-01-04 | $24.72 | $24.73 | $24.72 | $24.73 | $23.91 | 2,115 |
| 2022-01-03 | $24.75 | $24.75 | $24.73 | $24.73 | $23.91 | 1,043 |
| 2021-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $23.93 | 21 |
| 2021-12-30 | $24.77 | $24.79 | $24.76 | $24.76 | $23.94 | 1,800 |
| 2021-12-29 | $24.79 | $24.79 | $24.76 | $24.76 | $23.94 | 920 |
| 2021-12-28 | $24.80 | $24.81 | $24.78 | $24.78 | $23.96 | 4,058 |
| 2021-12-27 | $24.79 | $24.79 | $24.79 | $24.79 | $23.96 | 13 |
| 2021-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $23.95 | 548 |
| 2021-12-22 | $24.69 | $24.71 | $24.65 | $24.71 | $23.89 | 1,926 |
| 2021-12-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.79 | 4 |
| 2021-12-20 | $24.55 | $24.55 | $24.54 | $24.54 | $23.72 | 1,847 |
| 2021-12-17 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 1,401 |
| 2021-12-16 | $24.65 | $24.65 | $24.63 | $24.63 | $23.81 | 1,401 |
| 2021-12-15 | $24.76 | $24.76 | $24.73 | $24.73 | $23.76 | 1,037 |
| 2021-12-14 | $24.72 | $24.72 | $24.70 | $24.70 | $23.72 | 2,041 |
| 2021-12-13 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 66 |
| 2021-12-10 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 6,101 |
| 2021-12-09 | $24.74 | $24.74 | $24.73 | $24.73 | $23.76 | 6,101 |
| 2021-12-08 | $24.77 | $24.79 | $24.77 | $24.77 | $23.80 | 1,496 |
| 2021-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $23.79 | 76 |
| 2021-12-06 | $24.60 | $24.62 | $24.60 | $24.62 | $23.65 | 8,004 |
| 2021-12-03 | $24.55 | $24.56 | $24.54 | $24.54 | $23.58 | 4,034 |
| 2021-12-02 | $24.49 | $24.54 | $24.49 | $24.54 | $23.58 | 2,778 |
| 2021-12-01 | $24.56 | $24.56 | $24.47 | $24.47 | $23.51 | 1,438 |
| 2021-11-30 | $24.58 | $24.58 | $24.55 | $24.56 | $23.51 | 8,445 |
| 2021-11-29 | $24.57 | $24.58 | $24.57 | $24.58 | $23.52 | 3,050 |
| 2021-11-26 | $24.55 | $24.56 | $24.55 | $24.56 | $23.51 | 1,304 |
| 2021-11-24 | $24.64 | $24.67 | $24.56 | $24.67 | $23.61 | 4,064 |
| 2021-11-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.63 | 624 |
| 2021-11-22 | $24.79 | $24.79 | $24.75 | $24.75 | $23.68 | 624 |
| 2021-11-19 | $24.77 | $24.77 | $24.77 | $24.77 | $23.70 | 50 |
| 2021-11-18 | $24.83 | $24.83 | $24.81 | $24.81 | $23.74 | 984 |
| 2021-11-17 | $24.85 | $24.85 | $24.82 | $24.82 | $23.75 | 1,895 |
| 2021-11-16 | $24.82 | $24.82 | $24.82 | $24.82 | $23.75 | 0 |
| 2021-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 1,240 |
| 2021-11-12 | $24.89 | $24.89 | $24.86 | $24.86 | $23.79 | 1,240 |
| 2021-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.83 | 6,625 |
| 2021-11-10 | $24.93 | $24.93 | $24.90 | $24.91 | $23.84 | 6,625 |
| 2021-11-09 | $24.92 | $24.92 | $24.92 | $24.92 | $23.85 | 11 |
| 2021-11-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.87 | 13 |
| 2021-11-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.84 | 1,100 |
| 2021-11-04 | $24.87 | $24.87 | $24.87 | $24.87 | $23.80 | 36 |
| 2021-11-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.74 | 29 |
| 2021-11-02 | $24.77 | $24.82 | $24.77 | $24.80 | $23.73 | 2,000 |
| 2021-11-01 | $24.80 | $24.80 | $24.78 | $24.78 | $23.72 | 404 |
| 2021-10-29 | $24.85 | $24.85 | $24.85 | $24.85 | $23.70 | 2 |
| 2021-10-28 | $24.89 | $24.89 | $24.89 | $24.89 | $23.73 | 1,750 |
| 2021-10-27 | $24.89 | $24.89 | $24.88 | $24.88 | $23.72 | 2,203 |
| 2021-10-26 | $24.90 | $24.92 | $24.90 | $24.91 | $23.75 | 858 |
| 2021-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $23.72 | 161 |
| 2021-10-22 | $24.89 | $24.89 | $24.87 | $24.87 | $23.71 | 161 |
| 2021-10-21 | $24.96 | $24.96 | $24.90 | $24.90 | $23.74 | 2,765 |
| 2021-10-20 | $24.94 | $24.94 | $24.94 | $24.94 | $23.78 | 1 |
| 2021-10-19 | $24.92 | $24.95 | $24.92 | $24.95 | $23.79 | 4,990 |
| 2021-10-18 | $24.90 | $24.91 | $24.90 | $24.91 | $23.75 | 1,223 |
| 2021-10-15 | $24.95 | $24.95 | $24.94 | $24.94 | $23.78 | 357 |
| 2021-10-14 | $24.95 | $24.97 | $24.90 | $24.97 | $23.81 | 1,083 |
| 2021-10-13 | $24.81 | $24.81 | $24.81 | $24.81 | $23.66 | 4 |
| 2021-10-12 | $24.82 | $24.85 | $24.82 | $24.82 | $23.66 | 4,238 |
| 2021-10-11 | $24.85 | $24.86 | $24.78 | $24.78 | $23.63 | 2,547 |
| 2021-10-08 | $24.87 | $24.87 | $24.86 | $24.86 | $23.71 | 1,211 |
| 2021-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.74 | 1,282 |
| 2021-10-06 | $24.86 | $24.88 | $24.86 | $24.88 | $23.72 | 1,282 |
| 2021-10-05 | $24.92 | $24.93 | $24.92 | $24.92 | $23.76 | 769 |
| 2021-10-04 | $24.87 | $24.90 | $24.87 | $24.90 | $23.74 | 2,154 |
| 2021-10-01 | $24.88 | $24.92 | $24.88 | $24.91 | $23.75 | 2,490 |
| 2021-09-30 | $24.99 | $24.99 | $24.96 | $24.96 | $23.71 | 3,492 |
| 2021-09-29 | $25.00 | $25.01 | $25.00 | $25.01 | $23.76 | 1,450 |
| 2021-09-28 | $25.02 | $25.02 | $25.01 | $25.01 | $23.76 | 440 |
| 2021-09-27 | $25.04 | $25.04 | $25.04 | $25.04 | $23.79 | 209 |
| 2021-09-24 | $25.03 | $25.05 | $25.03 | $25.05 | $23.80 | 209 |
| 2021-09-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.82 | 12 |
| 2021-09-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.80 | 300 |
| 2021-09-21 | $25.04 | $25.04 | $25.02 | $25.02 | $23.77 | 300 |
| 2021-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 0 |
| 2021-09-17 | $25.13 | $25.13 | $25.10 | $25.10 | $23.84 | 140 |
| 2021-09-16 | $25.10 | $25.10 | $25.08 | $25.08 | $23.83 | 898 |
| 2021-09-15 | $25.11 | $25.11 | $25.11 | $25.11 | $23.86 | 702 |
| 2021-09-14 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 702 |
| 2021-09-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.80 | 2 |
| 2021-09-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.78 | 5 |
| 2021-09-09 | $25.08 | $25.08 | $25.05 | $25.05 | $23.80 | 3,538 |
| 2021-09-08 | $25.01 | $25.02 | $25.01 | $25.01 | $23.76 | 1,525 |
| 2021-09-07 | $25.02 | $25.02 | $25.01 | $25.01 | $23.76 | 351 |
| 2021-09-03 | $25.07 | $25.07 | $25.04 | $25.04 | $23.79 | 3,461 |
| 2021-09-02 | $25.07 | $25.08 | $25.06 | $25.06 | $23.80 | 3,348 |
| 2021-09-01 | $25.04 | $25.04 | $25.02 | $25.02 | $23.77 | 900 |
| 2021-08-31 | $25.04 | $25.06 | $25.04 | $25.05 | $23.71 | 11,130 |
| 2021-08-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.73 | 1 |
| 2021-08-27 | $25.08 | $25.08 | $25.06 | $25.08 | $23.73 | 419 |
| 2021-08-26 | $25.01 | $25.03 | $24.99 | $25.00 | $23.66 | 9,223 |
| 2021-08-25 | $25.00 | $25.02 | $24.99 | $25.00 | $23.66 | 3,161 |
| 2021-08-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.65 | 187 |
| 2021-08-23 | $24.91 | $24.96 | $24.91 | $24.95 | $23.61 | 2,300 |
| 2021-08-20 | $24.87 | $24.90 | $24.87 | $24.88 | $23.55 | 1,269 |
| 2021-08-19 | $24.87 | $24.89 | $24.86 | $24.86 | $23.53 | 2,079 |
| 2021-08-18 | $24.91 | $24.92 | $24.88 | $24.88 | $23.55 | 5,356 |
| 2021-08-17 | $24.91 | $24.94 | $24.91 | $24.94 | $23.61 | 2,242 |
| 2021-08-16 | $24.98 | $24.98 | $24.94 | $24.94 | $23.60 | 2,252 |
| 2021-08-13 | $24.92 | $24.99 | $24.92 | $24.93 | $23.59 | 40,394 |
| 2021-08-12 | $24.88 | $24.89 | $24.86 | $24.89 | $23.55 | 383 |
| 2021-08-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.52 | 1 |
| 2021-08-10 | $24.90 | $24.90 | $24.89 | $24.89 | $23.55 | 264 |
| 2021-08-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.57 | 17 |
| 2021-08-06 | $24.93 | $24.93 | $24.92 | $24.92 | $23.59 | 201 |
| 2021-08-05 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 4,534 |
| 2021-08-04 | $24.95 | $24.95 | $24.91 | $24.91 | $23.58 | 4,534 |
| 2021-08-03 | $24.95 | $24.96 | $24.95 | $24.95 | $23.61 | 13,153 |
| 2021-08-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.61 | 41 |
| 2021-07-30 | $24.97 | $24.97 | $24.96 | $24.96 | $23.62 | 1,202 |
| 2021-07-29 | $24.97 | $24.97 | $24.97 | $24.97 | $23.63 | 47,710 |
| 2021-07-28 | $25.00 | $25.01 | $24.97 | $24.98 | $23.64 | 47,710 |
| 2021-07-27 | $24.96 | $24.97 | $24.96 | $24.96 | $23.62 | 6,735 |
| 2021-07-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.63 | 442 |
| 2021-07-23 | $24.98 | $24.98 | $24.98 | $24.98 | $23.64 | 1 |
| 2021-07-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.61 | 1 |
| 2021-07-21 | $24.93 | $24.93 | $24.93 | $24.93 | $23.59 | 60 |
| 2021-07-20 | $24.82 | $24.82 | $24.82 | $24.82 | $23.49 | 20 |
| 2021-07-19 | $24.86 | $24.86 | $24.73 | $24.78 | $23.45 | 17,600 |
| 2021-07-16 | $24.96 | $24.96 | $24.96 | $24.96 | $23.62 | 938 |
| 2021-07-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.65 | 12 |
| 2021-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.65 | 72 |
| 2021-07-13 | $25.00 | $25.01 | $24.99 | $24.99 | $23.65 | 3,254 |
| 2021-07-12 | $25.06 | $25.06 | $25.04 | $25.04 | $23.70 | 18,052 |
| 2021-07-09 | $25.05 | $25.05 | $25.02 | $25.02 | $23.68 | 107 |
iShares iBonds 2027 Term High Yield and Income ETF (IBHG) News Headlines
Recent iShares iBonds 2027 Term High Yield and Income ETF (IBHG) News
Similar Companies to iShares iBonds 2027 Term High Yield and Income ETF (IBHG) 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 | -- | -- | -- |