IBHF
iShares iBonds 2026 Term High Yield and Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:45:28 AM EDT
22.48USD0.000%(-0.00)102,779
22.47Bid22.49Ask0.02SpreadIBHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.49 | 22.49 | 22.48 | 22.48 | 0.000% | 102,779 | 0.000% |
| 2026-10-02 | 22.50 | 22.50 | 22.46 | 22.48 | +0.089% | 431,051 | 0.000% |
| 2026-10-01 | 22.49 | 22.50 | 22.45 | 22.46 | -0.311% | 928,306 | +0.089% |
| 2026-09-30 | 22.54 | 22.55 | 22.50 | 22.53 | -0.044% | 1,253,541 | -0.222% |
| 2026-09-29 | 22.53 | 22.54 | 22.52 | 22.54 | 0.000% | 165,078 | -0.266% |
| 2026-09-28 | 22.53 | 22.54 | 22.52 | 22.54 | +0.089% | 105,951 | -0.266% |
| 2026-09-25 | 22.54 | 22.54 | 22.51 | 22.52 | -0.022% | 148,190 | -0.178% |
| 2026-09-24 | 22.50 | 22.54 | 22.50 | 22.52 | +0.022% | 185,585 | -0.200% |
| 2026-09-23 | 22.52 | 22.52 | 22.49 | 22.52 | +0.044% | 244,790 | -0.178% |
| 2026-09-22 | 22.56 | 22.56 | 22.50 | 22.51 | -0.022% | 156,686 | -0.133% |
| 2026-09-21 | 22.50 | 22.52 | 22.50 | 22.52 | +0.022% | 137,141 | -0.155% |
| 2026-09-18 | 22.52 | 22.52 | 22.51 | 22.51 | 0.000% | 102,427 | -0.133% |
| 2026-09-17 | 22.53 | 22.53 | 22.50 | 22.51 | 0.000% | 150,769 | -0.133% |
| 2026-09-16 | 22.51 | 22.51 | 22.50 | 22.51 | +0.044% | 141,015 | -0.133% |
| 2026-09-15 | 22.48 | 22.51 | 22.48 | 22.50 | +0.178% | 194,052 | -0.089% |
| 2026-09-14 | 22.45 | 22.50 | 22.45 | 22.46 | -0.045% | 73,946 | +0.089% |
| 2026-09-11 | 22.48 | 22.50 | 22.46 | 22.47 | +0.178% | 125,753 | +0.045% |
| 2026-09-10 | 22.46 | 22.50 | 22.43 | 22.43 | -0.222% | 108,416 | +0.223% |
| 2026-09-09 | 22.47 | 22.49 | 22.46 | 22.48 | -0.044% | 345,953 | 0.000% |
| 2026-09-08 | 22.46 | 22.49 | 22.46 | 22.49 | +0.223% | 217,464 | -0.044% |
| 2026-09-04 | 22.42 | 22.49 | 22.42 | 22.44 | -0.089% | 261,737 | +0.178% |
| 2026-09-03 | 22.48 | 22.50 | 22.46 | 22.46 | -0.045% | 180,483 | +0.089% |
| 2026-09-02 | 22.44 | 22.48 | 22.44 | 22.47 | +0.089% | 198,592 | +0.045% |
| 2026-09-01 | 22.44 | 22.49 | 22.44 | 22.45 | -0.399% | 869,048 | +0.134% |
| 2026-08-31 | 22.52 | 22.57 | 22.52 | 22.54 | 0.000% | 90,823 | -0.266% |
| 2026-08-28 | 22.50 | 22.56 | 22.50 | 22.54 | +0.022% | 77,761 | -0.266% |
| 2026-08-27 | 22.53 | 22.55 | 22.50 | 22.54 | +0.022% | 115,275 | -0.244% |
| 2026-08-26 | 22.50 | 22.54 | 22.50 | 22.53 | +0.044% | 91,230 | -0.222% |
| 2026-08-25 | 22.52 | 22.54 | 22.52 | 22.52 | 0.000% | 160,310 | -0.178% |
| 2026-08-24 | 22.55 | 22.55 | 22.52 | 22.52 | 0.000% | 201,808 | -0.178% |
| 2026-08-21 | 22.53 | 22.53 | 22.48 | 22.52 | +0.022% | 159,833 | -0.178% |
| 2026-08-20 | 22.52 | 22.52 | 22.49 | 22.52 | +0.022% | 112,418 | -0.155% |
| 2026-08-19 | 22.50 | 22.53 | 22.48 | 22.51 | +0.044% | 213,305 | -0.133% |
| 2026-08-18 | 22.48 | 22.53 | 22.48 | 22.50 | -0.044% | 236,512 | -0.089% |
| 2026-08-17 | 22.49 | 22.52 | 22.45 | 22.51 | +0.022% | 180,154 | -0.133% |
| 2026-08-14 | 22.49 | 22.51 | 22.46 | 22.50 | -0.022% | 117,271 | -0.111% |
| 2026-08-13 | 22.49 | 22.51 | 22.47 | 22.51 | +0.044% | 211,710 | -0.133% |
| 2026-08-12 | 22.49 | 22.51 | 22.47 | 22.50 | +0.134% | 112,534 | -0.089% |
| 2026-08-11 | 22.47 | 22.50 | 22.47 | 22.47 | -0.089% | 124,595 | +0.045% |
| 2026-08-10 | 22.48 | 22.50 | 22.45 | 22.49 | -0.044% | 290,382 | -0.044% |
| 2026-08-07 | 22.49 | 22.50 | 22.46 | 22.50 | +0.044% | 225,379 | -0.089% |
| 2026-08-06 | 22.49 | 22.51 | 22.46 | 22.49 | +0.044% | 333,547 | -0.044% |
| 2026-08-05 | 22.46 | 22.49 | 22.42 | 22.48 | +0.045% | 152,379 | 0.000% |
| 2026-08-04 | 22.45 | 22.49 | 22.42 | 22.47 | +0.089% | 141,444 | +0.045% |
| 2026-08-03 | 22.48 | 22.50 | 22.45 | 22.45 | -0.443% | 412,809 | +0.134% |
| 2026-07-31 | 22.58 | 22.58 | 22.55 | 22.55 | -0.009% | 82,895 | -0.310% |
| 2026-07-30 | 22.55 | 22.57 | 22.54 | 22.55 | -0.035% | 166,786 | -0.319% |
| 2026-07-29 | 22.55 | 22.57 | 22.53 | 22.56 | -0.089% | 142,780 | -0.355% |
| 2026-07-28 | 22.55 | 22.58 | 22.55 | 22.58 | +0.089% | 135,874 | -0.443% |
| 2026-07-27 | 22.55 | 22.57 | 22.55 | 22.56 | 0.000% | 227,461 | -0.355% |
| 2026-07-24 | 22.56 | 22.58 | 22.55 | 22.56 | +0.089% | 238,469 | -0.355% |
| 2026-07-23 | 22.56 | 22.57 | 22.53 | 22.54 | -0.067% | 312,176 | -0.266% |
| 2026-07-22 | 22.53 | 22.57 | 22.53 | 22.55 | -0.022% | 133,421 | -0.333% |
| 2026-07-21 | 22.54 | 22.56 | 22.54 | 22.56 | +0.067% | 530,676 | -0.355% |
| 2026-07-20 | 22.55 | 22.59 | 22.53 | 22.55 | 0.000% | 175,933 | -0.288% |
| 2026-07-17 | 22.53 | 22.55 | 22.53 | 22.55 | +0.044% | 226,822 | -0.288% |
| 2026-07-16 | 22.51 | 22.55 | 22.51 | 22.54 | -0.022% | 144,728 | -0.244% |
| 2026-07-15 | 22.53 | 22.55 | 22.51 | 22.54 | +0.022% | 304,649 | -0.266% |
| 2026-07-14 | 22.53 | 22.54 | 22.52 | 22.54 | +0.044% | 119,325 | -0.244% |
| 2026-07-13 | 22.51 | 22.55 | 22.51 | 22.52 | +0.013% | 187,674 | -0.200% |
| 2026-07-10 | 22.55 | 22.58 | 22.52 | 22.52 | -0.124% | 177,098 | -0.186% |
| 2026-07-09 | 22.55 | 22.56 | 22.55 | 22.55 | 0.000% | 94,123 | -0.310% |
| 2026-07-08 | 22.56 | 22.56 | 22.54 | 22.55 | -0.044% | 278,726 | -0.310% |
| 2026-07-07 | 22.56 | 22.58 | 22.56 | 22.56 | -0.089% | 212,447 | -0.355% |
| 2026-07-06 | 22.58 | 22.59 | 22.58 | 22.58 | +0.044% | 204,953 | -0.443% |
| 2026-07-02 | 22.55 | 22.59 | 22.55 | 22.57 | +0.044% | 146,370 | -0.399% |
| 2026-07-01 | 22.59 | 22.59 | 22.56 | 22.56 | -0.397% | 138,750 | -0.355% |
| 2026-06-30 | 22.64 | 22.67 | 22.64 | 22.65 | -0.044% | 421,779 | -0.751% |
| 2026-06-29 | 22.67 | 22.68 | 22.65 | 22.66 | -0.022% | 176,811 | -0.794% |
| 2026-06-26 | 22.66 | 22.67 | 22.64 | 22.66 | +0.066% | 148,570 | -0.816% |
| 2026-06-25 | 22.64 | 22.66 | 22.64 | 22.65 | -0.044% | 210,835 | -0.751% |
| 2026-06-24 | 22.66 | 22.70 | 22.59 | 22.66 | +0.044% | 113,173 | -0.794% |
| 2026-06-23 | 22.60 | 22.65 | 22.60 | 22.65 | +0.044% | 131,183 | -0.751% |
| 2026-06-22 | 22.67 | 22.68 | 22.64 | 22.64 | -0.088% | 209,966 | -0.707% |
| 2026-06-18 | 22.63 | 22.66 | 22.63 | 22.66 | +0.110% | 336,160 | -0.794% |
| 2026-06-17 | 22.63 | 22.66 | 22.60 | 22.64 | -0.044% | 333,668 | -0.685% |
| 2026-06-16 | 22.61 | 22.66 | 22.61 | 22.64 | +0.066% | 167,620 | -0.729% |
| 2026-06-15 | 22.62 | 22.65 | 22.62 | 22.63 | +0.044% | 306,333 | -0.663% |
| 2026-06-12 | 22.60 | 22.64 | 22.59 | 22.62 | 0.000% | 450,424 | -0.619% |
| 2026-06-11 | 22.62 | 22.64 | 22.59 | 22.62 | +0.088% | 689,772 | -0.619% |
| 2026-06-10 | 22.58 | 22.62 | 22.56 | 22.60 | 0.000% | 360,858 | -0.531% |
| 2026-06-09 | 22.59 | 22.63 | 22.57 | 22.60 | -0.044% | 321,170 | -0.531% |
| 2026-06-08 | 22.64 | 22.64 | 22.58 | 22.61 | +0.177% | 205,957 | -0.575% |
| 2026-06-05 | 22.62 | 22.62 | 22.56 | 22.57 | -0.089% | 1,529,100 | -0.399% |
| 2026-06-04 | 22.63 | 22.63 | 22.58 | 22.59 | -0.088% | 309,468 | -0.487% |
| 2026-06-03 | 22.57 | 22.61 | 22.57 | 22.61 | -0.044% | 171,866 | -0.575% |
| 2026-06-02 | 22.59 | 22.65 | 22.59 | 22.62 | 0.000% | 339,010 | -0.619% |
| 2026-06-01 | 22.60 | 22.63 | 22.60 | 22.62 | -0.396% | 572,449 | -0.619% |
| 2026-05-29 | 22.71 | 22.75 | 22.71 | 22.71 | -0.088% | 723,246 | -1.013% |
| 2026-05-28 | 22.75 | 22.75 | 22.72 | 22.73 | +0.088% | 430,360 | -1.100% |
| 2026-05-27 | 22.77 | 22.78 | 22.71 | 22.71 | -0.307% | 372,204 | -1.013% |
| 2026-05-26 | 22.79 | 22.80 | 22.73 | 22.78 | 0.000% | 338,154 | -1.317% |
| 2026-05-22 | 22.78 | 22.82 | 22.76 | 22.78 | -0.088% | 333,161 | -1.317% |
| 2026-05-21 | 22.79 | 22.81 | 22.78 | 22.80 | -0.044% | 324,788 | -1.404% |
| 2026-05-20 | 22.77 | 22.81 | 22.72 | 22.81 | -0.175% | 507,775 | -1.447% |
| 2026-05-19 | 22.69 | 22.85 | 22.69 | 22.85 | +0.462% | 1,437,170 | -1.619% |
| 2026-05-18 | 22.73 | 22.75 | 22.71 | 22.75 | +0.110% | 322,497 | -1.165% |
| 2026-05-15 | 22.71 | 22.73 | 22.70 | 22.72 | +0.088% | 181,611 | -1.056% |
| 2026-05-14 | 22.70 | 22.74 | 22.70 | 22.70 | -0.110% | 709,590 | -0.969% |
| 2026-05-13 | 22.70 | 22.73 | 22.70 | 22.73 | 0.000% | 553,025 | -1.078% |
| 2026-05-12 | 22.72 | 22.75 | 22.70 | 22.73 | -0.088% | 154,271 | -1.078% |
| 2026-05-11 | 22.73 | 22.77 | 22.73 | 22.75 | -0.022% | 478,259 | -1.165% |
| 2026-05-08 | 22.76 | 22.76 | 22.73 | 22.75 | +0.176% | 279,905 | -1.187% |
| 2026-05-07 | 22.75 | 22.77 | 22.71 | 22.71 | -0.220% | 218,688 | -1.013% |
| 2026-05-06 | 22.78 | 22.78 | 22.72 | 22.76 | -0.088% | 340,027 | -1.230% |
| 2026-05-05 | 22.74 | 22.78 | 22.74 | 22.78 | +0.220% | 395,005 | -1.317% |
| 2026-05-04 | 22.78 | 22.78 | 22.73 | 22.73 | -0.110% | 175,188 | -1.100% |
| 2026-05-01 | 22.78 | 22.80 | 22.75 | 22.75 | -0.459% | 276,712 | -1.209% |
| 2026-04-30 | 22.86 | 22.87 | 22.84 | 22.86 | +0.153% | 195,310 | -1.662% |
| 2026-04-29 | 22.84 | 22.84 | 22.80 | 22.82 | -0.109% | 190,045 | -1.512% |
| 2026-04-28 | 22.84 | 22.87 | 22.84 | 22.85 | -0.044% | 157,054 | -1.619% |
| 2026-04-27 | 22.83 | 22.88 | 22.83 | 22.86 | -0.044% | 717,298 | -1.662% |
| 2026-04-24 | 22.88 | 22.88 | 22.86 | 22.87 | +0.109% | 162,205 | -1.705% |
| 2026-04-23 | 22.87 | 22.89 | 22.83 | 22.84 | -0.197% | 177,864 | -1.598% |
| 2026-04-22 | 22.92 | 22.94 | 22.88 | 22.89 | -0.131% | 463,705 | -1.791% |
| 2026-04-21 | 22.92 | 22.93 | 22.90 | 22.92 | +0.044% | 455,278 | -1.920% |
| 2026-04-20 | 22.94 | 22.95 | 22.86 | 22.91 | -0.087% | 646,799 | -1.877% |
| 2026-04-17 | 22.93 | 22.94 | 22.92 | 22.93 | +0.087% | 289,181 | -1.962% |
| 2026-04-16 | 22.91 | 22.93 | 22.89 | 22.91 | +0.022% | 149,684 | -1.877% |
| 2026-04-15 | 22.93 | 22.94 | 22.90 | 22.91 | -0.044% | 144,627 | -1.855% |
| 2026-04-14 | 22.86 | 22.94 | 22.86 | 22.91 | +0.197% | 350,862 | -1.898% |
| 2026-04-13 | 22.86 | 22.89 | 22.86 | 22.87 | +0.022% | 167,882 | -1.705% |
| 2026-04-10 | 22.92 | 22.92 | 22.86 | 22.86 | -0.044% | 186,265 | -1.684% |
| 2026-04-09 | 22.87 | 22.91 | 22.86 | 22.88 | -0.022% | 201,310 | -1.727% |
| 2026-04-08 | 22.90 | 22.92 | 22.86 | 22.88 | +0.022% | 243,314 | -1.748% |
| 2026-04-07 | 22.82 | 22.88 | 22.82 | 22.88 | +0.088% | 370,784 | -1.727% |
| 2026-04-06 | 22.85 | 22.88 | 22.85 | 22.86 | -0.022% | 138,929 | -1.641% |
| 2026-04-02 | 22.82 | 22.87 | 22.82 | 22.86 | +0.131% | 145,073 | -1.662% |
| 2026-04-01 | 22.84 | 22.86 | 22.83 | 22.83 | -0.523% | 207,047 | -1.533% |
| 2026-03-31 | 22.98 | 22.99 | 22.95 | 22.95 | +0.065% | 177,247 | -2.048% |
| 2026-03-30 | 22.96 | 22.98 | 22.93 | 22.93 | -0.065% | 382,659 | -1.984% |
| 2026-03-27 | 22.94 | 22.96 | 22.92 | 22.95 | 0.000% | 225,477 | -2.048% |
| 2026-03-26 | 22.94 | 22.97 | 22.92 | 22.95 | 0.000% | 212,595 | -2.048% |
| 2026-03-25 | 22.98 | 22.98 | 22.92 | 22.95 | +0.109% | 92,287 | -2.048% |
| 2026-03-24 | 22.94 | 22.96 | 22.91 | 22.93 | -0.044% | 207,547 | -1.941% |
| 2026-03-23 | 22.95 | 22.96 | 22.91 | 22.93 | +0.218% | 680,860 | -1.984% |
| 2026-03-20 | 22.89 | 22.91 | 22.88 | 22.89 | -0.196% | 164,816 | -1.770% |
| 2026-03-19 | 22.89 | 22.93 | 22.85 | 22.93 | +0.131% | 464,910 | -1.962% |
| 2026-03-18 | 22.92 | 22.92 | 22.89 | 22.90 | 0.000% | 152,542 | -1.834% |
| 2026-03-17 | 22.92 | 22.93 | 22.83 | 22.90 | +0.087% | 174,671 | -1.834% |
| 2026-03-16 | 22.89 | 22.91 | 22.88 | 22.88 | +0.087% | 109,265 | -1.748% |
| 2026-03-13 | 22.89 | 22.90 | 22.85 | 22.86 | -0.022% | 168,337 | -1.662% |
| 2026-03-12 | 22.91 | 22.94 | 22.85 | 22.86 | -0.305% | 571,518 | -1.684% |
| 2026-03-11 | 22.95 | 22.95 | 22.91 | 22.93 | 0.000% | 214,072 | -1.984% |
| 2026-03-10 | 22.94 | 22.97 | 22.93 | 22.93 | -0.065% | 317,240 | -1.984% |
| 2026-03-09 | 22.92 | 22.96 | 22.92 | 22.95 | +0.131% | 200,812 | -2.048% |
| 2026-03-06 | 22.91 | 22.97 | 22.91 | 22.92 | -0.196% | 245,664 | -1.920% |
| 2026-03-05 | 22.98 | 22.99 | 22.94 | 22.96 | -0.065% | 181,047 | -2.112% |
| 2026-03-04 | 22.96 | 23.00 | 22.94 | 22.98 | +0.044% | 159,581 | -2.176% |
| 2026-03-03 | 22.97 | 22.98 | 22.95 | 22.97 | -0.130% | 330,139 | -2.133% |
| 2026-03-02 | 23.00 | 23.02 | 22.98 | 23.00 | -0.519% | 327,706 | -2.261% |
| 2026-02-27 | 23.06 | 23.13 | 23.06 | 23.12 | +0.087% | 179,467 | -2.768% |
| 2026-02-26 | 23.12 | 23.12 | 23.09 | 23.10 | -0.043% | 314,902 | -2.684% |
| 2026-02-25 | 23.09 | 23.13 | 23.09 | 23.11 | +0.065% | 181,993 | -2.726% |
| 2026-02-24 | 23.11 | 23.11 | 23.08 | 23.09 | +0.022% | 363,611 | -2.663% |
| 2026-02-23 | 23.08 | 23.10 | 23.08 | 23.09 | 0.000% | 194,646 | -2.642% |
| 2026-02-20 | 23.07 | 23.11 | 23.07 | 23.09 | +0.022% | 157,336 | -2.642% |
| 2026-02-19 | 23.09 | 23.09 | 23.07 | 23.09 | +0.043% | 700,874 | -2.621% |
| 2026-02-18 | 23.09 | 23.10 | 23.07 | 23.07 | +0.065% | 219,189 | -2.579% |
| 2026-02-17 | 23.04 | 23.07 | 23.04 | 23.06 | +0.087% | 359,477 | -2.515% |
| 2026-02-13 | 23.04 | 23.07 | 23.04 | 23.04 | -0.087% | 208,754 | -2.431% |
| 2026-02-12 | 23.03 | 23.06 | 23.03 | 23.06 | +0.043% | 176,954 | -2.515% |
| 2026-02-11 | 23.06 | 23.07 | 23.04 | 23.05 | -0.087% | 149,104 | -2.473% |
| 2026-02-10 | 23.06 | 23.07 | 23.05 | 23.07 | +0.043% | 275,321 | -2.557% |
| 2026-02-09 | 23.04 | 23.06 | 23.04 | 23.06 | 0.000% | 349,247 | -2.515% |
| 2026-02-06 | 23.03 | 23.06 | 23.03 | 23.06 | +0.152% | 168,782 | -2.515% |
| 2026-02-05 | 23.02 | 23.03 | 23.02 | 23.02 | +0.022% | 441,411 | -2.367% |
| 2026-02-04 | 23.01 | 23.04 | 23.00 | 23.02 | -0.173% | 286,179 | -2.346% |
| 2026-02-03 | 23.04 | 23.08 | 23.00 | 23.06 | +0.087% | 200,075 | -2.515% |
| 2026-02-02 | 23.03 | 23.06 | 23.01 | 23.04 | -0.389% | 230,795 | -2.431% |
| 2026-01-30 | 23.10 | 23.15 | 23.10 | 23.13 | +0.043% | 186,323 | -2.810% |
| 2026-01-29 | 23.15 | 23.15 | 23.11 | 23.12 | -0.022% | 193,803 | -2.768% |
| 2026-01-28 | 23.11 | 23.14 | 23.10 | 23.13 | -0.022% | 231,847 | -2.789% |
| 2026-01-27 | 23.11 | 23.13 | 23.11 | 23.13 | +0.043% | 145,750 | -2.810% |
| 2026-01-26 | 23.08 | 23.12 | 23.08 | 23.12 | +0.065% | 229,599 | -2.768% |
| 2026-01-23 | 23.11 | 23.12 | 23.10 | 23.11 | +0.022% | 186,997 | -2.705% |
| 2026-01-22 | 23.10 | 23.10 | 23.08 | 23.10 | 0.000% | 198,935 | -2.684% |
| 2026-01-21 | 23.07 | 23.11 | 23.07 | 23.10 | +0.087% | 224,050 | -2.684% |
| 2026-01-20 | 23.09 | 23.09 | 23.07 | 23.08 | -0.087% | 225,314 | -2.600% |
| 2026-01-16 | 23.11 | 23.11 | 23.09 | 23.10 | +0.130% | 169,723 | -2.684% |
| 2026-01-15 | 23.07 | 23.09 | 23.06 | 23.07 | +0.043% | 271,097 | -2.557% |
| 2026-01-14 | 23.06 | 23.09 | 23.03 | 23.06 | -0.100% | 721,846 | -2.515% |
| 2026-01-13 | 23.09 | 23.11 | 23.08 | 23.08 | -0.030% | 515,199 | -2.612% |
| 2026-01-12 | 23.10 | 23.11 | 23.08 | 23.09 | -0.043% | 546,957 | -2.642% |
| 2026-01-09 | 23.14 | 23.14 | 23.09 | 23.10 | -0.043% | 334,555 | -2.684% |
| 2026-01-08 | 23.11 | 23.11 | 23.08 | 23.11 | +0.173% | 303,915 | -2.726% |
| 2026-01-07 | 23.08 | 23.09 | 23.07 | 23.07 | -0.043% | 272,294 | -2.557% |
| 2026-01-06 | 23.07 | 23.10 | 23.07 | 23.08 | 0.000% | 1,513,634 | -2.600% |
| 2026-01-05 | 23.07 | 23.09 | 23.07 | 23.08 | +0.043% | 293,921 | -2.600% |
| 2026-01-02 | 23.09 | 23.09 | 23.03 | 23.07 | -0.043% | 263,900 | -2.557% |
| 2025-12-31 | 23.07 | 23.09 | 23.04 | 23.08 | +0.130% | 261,607 | -2.600% |
| 2025-12-30 | 23.05 | 23.08 | 23.04 | 23.05 | -0.087% | 469,278 | -2.473% |
| 2025-12-29 | 23.06 | 23.12 | 23.04 | 23.07 | -0.087% | 483,838 | -2.557% |
| 2025-12-26 | 23.05 | 23.11 | 23.05 | 23.09 | -0.087% | 236,088 | -2.642% |
| 2025-12-24 | 23.08 | 23.11 | 23.05 | 23.11 | +0.239% | 276,443 | -2.726% |
| 2025-12-23 | 23.04 | 23.07 | 23.03 | 23.05 | +0.065% | 645,256 | -2.494% |
| 2025-12-22 | 23.05 | 23.07 | 23.02 | 23.04 | -0.043% | 816,295 | -2.431% |
| 2025-12-19 | 23.05 | 23.07 | 23.03 | 23.05 | -0.475% | 1,583,268 | -2.473% |
| 2025-12-18 | 23.15 | 23.17 | 23.14 | 23.16 | +0.065% | 478,761 | -2.936% |
| 2025-12-17 | 23.16 | 23.16 | 23.13 | 23.14 | +0.022% | 277,994 | -2.873% |
| 2025-12-16 | 23.12 | 23.14 | 23.12 | 23.14 | +0.022% | 153,753 | -2.852% |
| 2025-12-15 | 23.14 | 23.14 | 23.12 | 23.14 | +0.065% | 227,892 | -2.831% |
| 2025-12-12 | 23.08 | 23.13 | 23.08 | 23.12 | 0.000% | 349,440 | -2.768% |
| 2025-12-11 | 23.15 | 23.15 | 23.10 | 23.12 | +0.043% | 181,890 | -2.768% |
| 2025-12-10 | 23.11 | 23.13 | 23.10 | 23.11 | +0.043% | 209,687 | -2.726% |
| 2025-12-09 | 23.10 | 23.10 | 23.09 | 23.10 | +0.087% | 230,937 | -2.684% |
| 2025-12-08 | 23.08 | 23.10 | 23.07 | 23.08 | -0.087% | 246,877 | -2.600% |
| 2025-12-05 | 23.08 | 23.10 | 23.08 | 23.10 | +0.065% | 209,044 | -2.684% |
| 2025-12-04 | 23.12 | 23.12 | 23.07 | 23.09 | -0.043% | 285,389 | -2.621% |
| 2025-12-03 | 23.11 | 23.12 | 23.09 | 23.09 | -0.022% | 227,712 | -2.663% |
| 2025-12-02 | 23.05 | 23.10 | 23.05 | 23.10 | +0.217% | 281,698 | -2.684% |
| 2025-12-01 | 23.03 | 23.08 | 23.03 | 23.05 | -0.689% | 239,133 | -2.473% |
| 2025-11-28 | 23.20 | 23.26 | 23.20 | 23.21 | -0.172% | 107,772 | -3.145% |
| 2025-11-26 | 23.26 | 23.27 | 23.25 | 23.25 | -0.043% | 146,377 | -3.312% |
| 2025-11-25 | 23.24 | 23.27 | 23.22 | 23.26 | +0.172% | 558,099 | -3.353% |
| 2025-11-24 | 23.23 | 23.23 | 23.19 | 23.22 | +0.043% | 296,242 | -3.187% |
| 2025-11-21 | 23.22 | 23.22 | 23.16 | 23.21 | +0.173% | 226,943 | -3.145% |
| 2025-11-20 | 23.21 | 23.21 | 23.14 | 23.17 | 0.000% | 331,617 | -2.978% |
| 2025-11-19 | 23.14 | 23.17 | 23.12 | 23.17 | +0.173% | 155,565 | -2.978% |
| 2025-11-18 | 23.12 | 23.16 | 23.12 | 23.13 | -0.043% | 181,568 | -2.810% |
| 2025-11-17 | 23.15 | 23.20 | 23.14 | 23.14 | -0.173% | 337,789 | -2.852% |
| 2025-11-14 | 23.18 | 23.20 | 23.17 | 23.18 | -0.086% | 201,173 | -3.020% |
| 2025-11-13 | 23.21 | 23.21 | 23.17 | 23.20 | -0.086% | 1,135,112 | -3.103% |
| 2025-11-12 | 23.27 | 23.28 | 23.21 | 23.22 | -0.108% | 218,945 | -3.187% |
| 2025-11-11 | 23.25 | 23.26 | 23.24 | 23.25 | -0.021% | 132,912 | -3.291% |
| 2025-11-10 | 23.27 | 23.27 | 23.23 | 23.25 | +0.086% | 465,990 | -3.311% |
| 2025-11-07 | 23.24 | 23.24 | 23.21 | 23.23 | -0.086% | 168,090 | -3.229% |
| 2025-11-06 | 23.24 | 23.25 | 23.20 | 23.25 | +0.151% | 219,154 | -3.312% |
| 2025-11-05 | 23.23 | 23.24 | 23.21 | 23.21 | -0.022% | 175,410 | -3.166% |
| 2025-11-04 | 23.19 | 23.23 | 23.19 | 23.22 | +0.129% | 119,955 | -3.187% |
| 2025-11-03 | 23.25 | 23.25 | 23.19 | 23.19 | -0.728% | 207,476 | -3.062% |
| 2025-10-31 | 23.37 | 23.37 | 23.32 | 23.36 | +0.064% | 271,479 | -3.767% |
| 2025-10-30 | 23.35 | 23.36 | 23.32 | 23.34 | -0.021% | 213,055 | -3.705% |
| 2025-10-29 | 23.38 | 23.38 | 23.33 | 23.35 | -0.043% | 185,518 | -3.726% |
| 2025-10-28 | 23.39 | 23.39 | 23.35 | 23.36 | -0.086% | 192,739 | -3.767% |
| 2025-10-27 | 23.39 | 23.39 | 23.36 | 23.38 | +0.086% | 162,542 | -3.849% |
| 2025-10-24 | 23.32 | 23.38 | 23.32 | 23.36 | +0.150% | 137,940 | -3.767% |
| 2025-10-23 | 23.31 | 23.34 | 23.30 | 23.32 | -0.107% | 139,918 | -3.623% |
| 2025-10-22 | 23.34 | 23.35 | 23.30 | 23.35 | +0.086% | 228,782 | -3.726% |
| 2025-10-21 | 23.35 | 23.35 | 23.32 | 23.33 | -0.021% | 209,185 | -3.643% |
| 2025-10-20 | 23.35 | 23.37 | 23.33 | 23.34 | +0.021% | 224,817 | -3.664% |
| 2025-10-17 | 23.33 | 23.36 | 23.31 | 23.33 | +0.064% | 216,062 | -3.643% |
| 2025-10-16 | 23.33 | 23.33 | 23.30 | 23.32 | -0.043% | 327,739 | -3.581% |
| 2025-10-15 | 23.32 | 23.33 | 23.30 | 23.32 | +0.021% | 159,918 | -3.623% |
| 2025-10-14 | 23.25 | 23.33 | 23.25 | 23.32 | +0.150% | 202,214 | -3.602% |
| 2025-10-13 | 23.25 | 23.31 | 23.25 | 23.29 | +0.215% | 174,523 | -3.457% |
| 2025-10-10 | 23.26 | 23.29 | 23.22 | 23.23 | +0.022% | 123,758 | -3.249% |
| 2025-10-09 | 23.26 | 23.29 | 23.23 | 23.23 | -0.258% | 183,412 | -3.229% |
| 2025-10-08 | 23.30 | 23.32 | 23.27 | 23.29 | -0.043% | 156,111 | -3.478% |
| 2025-10-07 | 23.27 | 23.32 | 23.26 | 23.30 | +0.172% | 401,937 | -3.519% |
| 2025-10-06 | 23.32 | 23.32 | 23.26 | 23.26 | -0.129% | 257,446 | -3.353% |
| 2025-10-03 | 23.30 | 23.30 | 23.26 | 23.29 | +0.086% | 204,492 | -3.478% |
| 2025-10-02 | 23.31 | 23.31 | 23.26 | 23.27 | 0.000% | 128,775 | -3.395% |
| 2025-10-01 | 23.25 | 23.29 | 23.25 | 23.27 | -0.513% | 276,569 | -3.395% |
| 2025-09-30 | 23.38 | 23.40 | 23.37 | 23.39 | -0.043% | 196,859 | -3.891% |
| 2025-09-29 | 23.41 | 23.42 | 23.39 | 23.40 | 0.000% | 163,761 | -3.932% |
| 2025-09-26 | 23.41 | 23.41 | 23.38 | 23.40 | +0.086% | 216,714 | -3.932% |
| 2025-09-25 | 23.38 | 23.40 | 23.33 | 23.38 | -0.043% | 329,143 | -3.849% |
| 2025-09-24 | 23.40 | 23.40 | 23.36 | 23.39 | +0.257% | 198,325 | -3.891% |
| 2025-09-23 | 23.37 | 23.41 | 23.33 | 23.33 | -0.214% | 292,252 | -3.643% |
| 2025-09-22 | 23.36 | 23.40 | 23.36 | 23.38 | -0.021% | 244,056 | -3.849% |
| 2025-09-19 | 23.40 | 23.40 | 23.36 | 23.39 | -0.021% | 131,754 | -3.870% |
| 2025-09-18 | 23.35 | 23.39 | 23.34 | 23.39 | +0.171% | 184,028 | -3.891% |
| 2025-09-17 | 23.38 | 23.39 | 23.34 | 23.35 | -0.021% | 198,987 | -3.726% |
| 2025-09-16 | 23.36 | 23.37 | 23.34 | 23.36 | -0.107% | 569,628 | -3.747% |
| 2025-09-15 | 23.34 | 23.38 | 23.34 | 23.38 | +0.128% | 226,095 | -3.849% |
| 2025-09-12 | 23.36 | 23.37 | 23.33 | 23.35 | -0.171% | 247,909 | -3.726% |
| 2025-09-11 | 23.34 | 23.39 | 23.31 | 23.39 | +0.516% | 267,784 | -3.891% |
| 2025-09-10 | 23.30 | 23.37 | 23.27 | 23.27 | -0.236% | 455,518 | -3.395% |
| 2025-09-09 | 23.33 | 23.34 | 23.28 | 23.32 | +0.193% | 243,212 | -3.623% |
| 2025-09-08 | 23.27 | 23.40 | 23.26 | 23.28 | 0.000% | 354,100 | -3.436% |
| 2025-09-05 | 23.33 | 23.34 | 23.28 | 23.28 | -0.129% | 209,839 | -3.436% |
| 2025-09-04 | 23.31 | 23.33 | 23.28 | 23.31 | -0.086% | 199,237 | -3.561% |
| 2025-09-03 | 23.31 | 23.33 | 23.27 | 23.33 | +0.279% | 310,392 | -3.643% |
| 2025-09-02 | 23.26 | 23.28 | 23.23 | 23.27 | -0.556% | 360,849 | -3.374% |
| 2025-08-29 | 23.40 | 23.42 | 23.38 | 23.39 | -0.021% | 299,606 | -3.911% |
| 2025-08-28 | 23.44 | 23.44 | 23.40 | 23.40 | -0.128% | 362,448 | -3.932% |
| 2025-08-27 | 23.39 | 23.45 | 23.39 | 23.43 | +0.043% | 246,834 | -4.055% |
| 2025-08-26 | 23.35 | 23.45 | 23.34 | 23.42 | +0.645% | 498,574 | -4.014% |
| 2025-08-25 | 23.24 | 23.29 | 23.24 | 23.27 | -0.129% | 323,951 | -3.395% |
| 2025-08-22 | 23.23 | 23.30 | 23.23 | 23.30 | +0.388% | 305,554 | -3.519% |
| 2025-08-21 | 23.20 | 23.22 | 23.19 | 23.21 | -0.086% | 214,809 | -3.145% |
| 2025-08-20 | 23.23 | 23.24 | 23.22 | 23.23 | +0.043% | 277,834 | -3.229% |
| 2025-08-19 | 23.25 | 23.25 | 23.22 | 23.22 | -0.043% | 165,217 | -3.187% |
| 2025-08-18 | 23.26 | 23.26 | 23.21 | 23.23 | +0.022% | 257,724 | -3.229% |
| 2025-08-15 | 23.20 | 23.24 | 23.20 | 23.23 | +0.086% | 207,881 | -3.208% |
| 2025-08-14 | 23.22 | 23.22 | 23.19 | 23.20 | -0.022% | 174,621 | -3.124% |
| 2025-08-13 | 23.19 | 23.23 | 23.19 | 23.21 | +0.065% | 117,547 | -3.145% |
| 2025-08-12 | 23.20 | 23.20 | 23.18 | 23.20 | -0.022% | 374,009 | -3.083% |
| 2025-08-11 | 23.19 | 23.21 | 23.17 | 23.20 | +0.108% | 245,262 | -3.103% |
| 2025-08-08 | 23.17 | 23.19 | 23.15 | 23.18 | 0.000% | 327,780 | -2.999% |
| 2025-08-07 | 23.19 | 23.21 | 23.17 | 23.18 | -0.022% | 200,940 | -2.999% |
| 2025-08-06 | 23.17 | 23.18 | 23.15 | 23.18 | +0.065% | 194,951 | -3.020% |
| 2025-08-05 | 23.17 | 23.17 | 23.13 | 23.16 | +0.022% | 493,201 | -2.957% |
| 2025-08-04 | 23.17 | 23.18 | 23.14 | 23.16 | +0.043% | 271,619 | -2.936% |
| 2025-08-01 | 23.13 | 23.15 | 23.11 | 23.15 | -0.516% | 355,596 | -2.894% |
| 2025-07-31 | 23.24 | 23.27 | 23.24 | 23.27 | +0.129% | 173,937 | -3.395% |
| 2025-07-30 | 23.27 | 23.27 | 23.23 | 23.24 | -0.107% | 166,273 | -3.270% |
| 2025-07-29 | 23.24 | 23.27 | 23.24 | 23.27 | +0.065% | 125,001 | -3.374% |
| 2025-07-28 | 23.26 | 23.26 | 23.23 | 23.25 | -0.022% | 233,918 | -3.312% |
| 2025-07-25 | 23.27 | 23.27 | 23.23 | 23.25 | +0.065% | 242,516 | -3.333% |
| 2025-07-24 | 23.27 | 23.27 | 23.23 | 23.24 | -0.086% | 215,256 | -3.270% |
| 2025-07-23 | 23.22 | 23.27 | 23.21 | 23.26 | +0.172% | 170,544 | -3.353% |
| 2025-07-22 | 23.24 | 23.24 | 23.20 | 23.22 | +0.009% | 517,895 | -3.187% |
| 2025-07-21 | 23.21 | 23.24 | 23.19 | 23.22 | +0.080% | 245,446 | -3.179% |
| 2025-07-18 | 23.20 | 23.20 | 23.15 | 23.20 | +0.084% | 211,773 | -3.101% |
| 2025-07-17 | 23.15 | 23.18 | 23.15 | 23.18 | -0.043% | 224,921 | -3.020% |
| 2025-07-16 | 23.16 | 23.19 | 23.10 | 23.19 | +0.216% | 558,508 | -3.062% |
| 2025-07-15 | 23.21 | 23.21 | 23.11 | 23.14 | -0.086% | 211,431 | -2.852% |
| 2025-07-14 | 23.14 | 23.16 | 23.13 | 23.16 | +0.043% | 233,077 | -2.936% |
| 2025-07-11 | 23.16 | 23.16 | 23.10 | 23.15 | +0.022% | 325,317 | -2.894% |
| 2025-07-10 | 23.17 | 23.17 | 23.13 | 23.14 | -0.022% | 254,509 | -2.873% |
| 2025-07-09 | 23.15 | 23.16 | 23.11 | 23.15 | +0.196% | 230,336 | -2.894% |
| 2025-07-08 | 23.14 | 23.14 | 23.09 | 23.10 | +0.064% | 231,063 | -2.704% |
| 2025-07-07 | 23.10 | 23.14 | 23.09 | 23.09 | -0.216% | 231,127 | -2.642% |
| 2025-07-03 | 23.13 | 23.14 | 23.11 | 23.14 | +0.087% | 160,032 | -2.852% |
| 2025-07-02 | 23.08 | 23.12 | 23.07 | 23.12 | +0.108% | 165,278 | -2.768% |
| 2025-07-01 | 23.11 | 23.11 | 23.07 | 23.09 | -0.581% | 238,573 | -2.663% |
| 2025-06-30 | 23.25 | 23.25 | 23.21 | 23.23 | +0.099% | 765,448 | -3.229% |
| 2025-06-27 | 23.21 | 23.23 | 23.20 | 23.21 | +0.052% | 126,468 | -3.133% |
| 2025-06-26 | 23.18 | 23.22 | 23.15 | 23.20 | +0.022% | 190,918 | -3.083% |
| 2025-06-25 | 23.22 | 23.22 | 23.17 | 23.19 | -0.022% | 174,153 | -3.062% |
| 2025-06-24 | 23.20 | 23.22 | 23.18 | 23.20 | +0.108% | 202,905 | -3.083% |
| 2025-06-23 | 23.19 | 23.19 | 23.16 | 23.17 | +0.043% | 199,173 | -2.978% |
| 2025-06-20 | 23.12 | 23.17 | 23.11 | 23.16 | +0.195% | 174,504 | -2.936% |
| 2025-06-18 | 23.12 | 23.15 | 23.11 | 23.11 | +0.065% | 160,414 | -2.747% |
| 2025-06-17 | 23.13 | 23.13 | 23.07 | 23.10 | -0.151% | 243,016 | -2.684% |
| 2025-06-16 | 23.02 | 23.16 | 23.02 | 23.14 | +0.587% | 192,957 | -2.831% |
| 2025-06-13 | 22.93 | 23.03 | 22.93 | 23.00 | -0.152% | 140,161 | -2.261% |
| 2025-06-12 | 23.02 | 23.04 | 23.01 | 23.04 | +0.109% | 209,279 | -2.409% |
| 2025-06-11 | 23.04 | 23.04 | 23.00 | 23.01 | +0.043% | 229,720 | -2.303% |
| 2025-06-10 | 23.00 | 23.02 | 22.98 | 23.00 | -0.043% | 160,571 | -2.261% |
| 2025-06-09 | 22.99 | 23.03 | 22.98 | 23.01 | +0.087% | 443,093 | -2.303% |
| 2025-06-06 | 23.00 | 23.03 | 22.99 | 22.99 | 0.000% | 187,519 | -2.218% |
| 2025-06-05 | 23.05 | 23.05 | 22.98 | 22.99 | -0.260% | 164,097 | -2.218% |
| 2025-06-04 | 23.05 | 23.06 | 23.02 | 23.05 | +0.174% | 167,270 | -2.473% |
| 2025-06-03 | 23.02 | 23.04 | 23.01 | 23.01 | -0.087% | 220,521 | -2.303% |
| 2025-06-02 | 23.08 | 23.08 | 23.01 | 23.03 | -0.647% | 244,743 | -2.388% |
| 2025-05-30 | 23.27 | 23.27 | 23.16 | 23.18 | -0.129% | 366,876 | -3.020% |
| 2025-05-29 | 23.20 | 23.24 | 23.20 | 23.21 | +0.129% | 195,090 | -3.145% |
| 2025-05-28 | 23.25 | 23.25 | 23.18 | 23.18 | -0.129% | 280,866 | -3.020% |
| 2025-05-27 | 23.20 | 23.25 | 23.19 | 23.21 | +0.259% | 669,502 | -3.145% |
| 2025-05-23 | 23.17 | 23.19 | 23.14 | 23.15 | -0.129% | 158,488 | -2.894% |
| 2025-05-22 | 23.14 | 23.19 | 23.12 | 23.18 | +0.216% | 168,505 | -3.020% |
| 2025-05-21 | 23.21 | 23.21 | 23.12 | 23.13 | -0.259% | 157,246 | -2.810% |
| 2025-05-20 | 23.16 | 23.22 | 23.16 | 23.19 | -0.065% | 186,459 | -3.062% |
| 2025-05-19 | 23.17 | 23.21 | 23.17 | 23.20 | +0.108% | 261,325 | -3.124% |
| 2025-05-16 | 23.21 | 23.21 | 23.16 | 23.18 | 0.000% | 118,396 | -3.020% |
| 2025-05-15 | 23.13 | 23.18 | 23.13 | 23.18 | +0.130% | 121,657 | -3.020% |
| 2025-05-14 | 23.18 | 23.18 | 23.12 | 23.15 | +0.043% | 320,443 | -2.894% |
| 2025-05-13 | 23.15 | 23.21 | 23.14 | 23.14 | -0.259% | 265,723 | -2.852% |
| 2025-05-12 | 23.20 | 23.22 | 23.15 | 23.20 | +0.324% | 247,743 | -3.103% |
| 2025-05-09 | 23.14 | 23.14 | 23.10 | 23.13 | +0.152% | 119,114 | -2.789% |
| 2025-05-08 | 23.10 | 23.15 | 23.06 | 23.09 | +0.130% | 201,084 | -2.642% |
| 2025-05-07 | 23.08 | 23.10 | 23.05 | 23.06 | +0.043% | 198,323 | -2.515% |
| 2025-05-06 | 23.09 | 23.09 | 23.03 | 23.05 | -0.087% | 229,381 | -2.473% |
| 2025-05-05 | 23.02 | 23.10 | 23.02 | 23.07 | 0.000% | 163,696 | -2.557% |
| 2025-05-02 | 23.03 | 23.10 | 23.03 | 23.07 | +0.130% | 239,997 | -2.557% |
| 2025-05-01 | 23.09 | 23.09 | 23.00 | 23.04 | -0.389% | 233,958 | -2.431% |
| 2025-04-30 | 23.18 | 23.18 | 23.11 | 23.13 | -0.345% | 177,648 | -2.810% |
| 2025-04-29 | 23.18 | 23.21 | 23.14 | 23.21 | +0.259% | 227,775 | -3.145% |
| 2025-04-28 | 23.16 | 23.25 | 23.12 | 23.15 | -0.129% | 205,042 | -2.894% |
| 2025-04-25 | 23.19 | 23.22 | 23.14 | 23.18 | +0.216% | 432,231 | -3.020% |
| 2025-04-24 | 23.07 | 23.17 | 23.07 | 23.13 | +0.391% | 148,376 | -2.810% |
| 2025-04-23 | 23.05 | 23.14 | 23.00 | 23.04 | +0.130% | 215,178 | -2.431% |
| 2025-04-22 | 23.00 | 23.05 | 22.98 | 23.01 | +0.131% | 1,273,733 | -2.303% |
| 2025-04-21 | 22.99 | 22.99 | 22.91 | 22.98 | -0.174% | 201,336 | -2.176% |
| 2025-04-17 | 22.94 | 23.02 | 22.92 | 23.02 | +0.524% | 248,081 | -2.346% |
| 2025-04-16 | 22.88 | 22.94 | 22.84 | 22.90 | +0.087% | 298,217 | -1.834% |
| 2025-04-15 | 22.84 | 22.91 | 22.84 | 22.88 | 0.000% | 283,901 | -1.748% |