IBTG
iShares iBonds Dec 2026 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:24:14 PM EDT
22.83USD+0.022%(+0.01)203,187
22.82Bid22.83Ask0.01SpreadPre-marketOct 5, 2026 8:46:30 AM EDT
22.83USD+0.044%(+0.01)
IBTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.83 | 22.83 | 22.83 | 22.83 | +0.044% | 203,187 | 0.000% | |
| 2026-10-02 | 22.83 | 22.83 | 22.82 | 22.82 | +0.022% | 879,446 | +0.044% | |
| 2026-10-01 | 22.81 | 22.82 | 22.81 | 22.82 | -0.284% | 797,016 | +0.066% | |
| 2026-09-30 | 22.88 | 22.89 | 22.88 | 22.88 | 0.000% | 268,782 | -0.219% | |
| 2026-09-29 | 22.88 | 22.89 | 22.88 | 22.88 | 0.000% | 381,967 | -0.219% | |
| 2026-09-28 | 22.87 | 22.88 | 22.87 | 22.88 | +0.044% | 303,974 | -0.219% | |
| 2026-09-25 | 22.88 | 22.88 | 22.87 | 22.87 | 0.000% | 523,837 | -0.175% | |
| 2026-09-24 | 22.87 | 22.87 | 22.86 | 22.87 | +0.044% | 610,506 | -0.175% | |
| 2026-09-23 | 22.86 | 22.87 | 22.86 | 22.86 | -0.044% | 769,809 | -0.131% | |
| 2026-09-22 | 22.86 | 22.87 | 22.86 | 22.87 | +0.022% | 341,450 | -0.175% | |
| 2026-09-21 | 22.86 | 22.87 | 22.86 | 22.86 | -0.022% | 383,728 | -0.153% | |
| 2026-09-18 | 22.86 | 22.87 | 22.86 | 22.87 | +0.044% | 460,602 | -0.175% | |
| 2026-09-17 | 22.86 | 22.86 | 22.85 | 22.86 | 0.000% | 413,824 | -0.131% | |
| 2026-09-16 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 453,235 | -0.131% | |
| 2026-09-15 | 22.85 | 22.86 | 22.85 | 22.86 | +0.044% | 331,707 | -0.109% | |
| 2026-09-14 | 22.85 | 22.85 | 22.84 | 22.84 | 0.000% | 499,573 | -0.066% | |
| 2026-09-11 | 22.84 | 22.85 | 22.84 | 22.84 | +0.022% | 342,916 | -0.066% | |
| 2026-09-10 | 22.85 | 22.85 | 22.84 | 22.84 | 0.000% | 271,194 | -0.044% | |
| 2026-09-09 | 22.84 | 22.85 | 22.84 | 22.84 | 0.000% | 247,069 | -0.044% | |
| 2026-09-08 | 22.84 | 22.85 | 22.84 | 22.84 | +0.022% | 319,928 | -0.044% | |
| 2026-09-04 | 22.84 | 22.84 | 22.83 | 22.84 | +0.022% | 431,986 | -0.022% | |
| 2026-09-03 | 22.83 | 22.83 | 22.82 | 22.83 | +0.022% | 437,537 | 0.000% | |
| 2026-09-02 | 22.82 | 22.83 | 22.82 | 22.82 | -0.022% | 728,180 | +0.022% | |
| 2026-09-01 | 22.82 | 22.83 | 22.82 | 22.83 | -0.262% | 416,676 | 0.000% | |
| 2026-08-31 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 282,779 | -0.262% | |
| 2026-08-28 | 22.89 | 22.90 | 22.89 | 22.89 | +0.022% | 465,790 | -0.262% | |
| 2026-08-27 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 318,975 | -0.240% | |
| 2026-08-26 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 560,976 | -0.240% | |
| 2026-08-25 | 22.88 | 22.89 | 22.88 | 22.89 | +0.022% | 433,138 | -0.240% | |
| 2026-08-24 | 22.88 | 22.89 | 22.88 | 22.88 | +0.044% | 2,118,260 | -0.219% | |
| 2026-08-21 | 22.88 | 22.88 | 22.87 | 22.87 | 0.000% | 275,582 | -0.175% | |
| 2026-08-20 | 22.88 | 22.88 | 22.87 | 22.87 | 0.000% | 397,851 | -0.175% | |
| 2026-08-19 | 22.87 | 22.88 | 22.87 | 22.87 | +0.044% | 249,659 | -0.175% | |
| 2026-08-18 | 22.86 | 22.87 | 22.86 | 22.86 | 0.000% | 603,497 | -0.131% | |
| 2026-08-17 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 2,678,095 | -0.131% | |
| 2026-08-14 | 22.86 | 22.87 | 22.86 | 22.86 | +0.022% | 268,576 | -0.131% | |
| 2026-08-13 | 22.86 | 22.86 | 22.85 | 22.86 | +0.042% | 208,680 | -0.109% | |
| 2026-08-12 | 22.85 | 22.86 | 22.84 | 22.85 | +0.023% | 308,417 | -0.067% | |
| 2026-08-11 | 22.84 | 22.85 | 22.84 | 22.84 | -0.022% | 306,716 | -0.044% | |
| 2026-08-10 | 22.85 | 22.85 | 22.84 | 22.84 | +0.022% | 267,874 | -0.066% | |
| 2026-08-07 | 22.84 | 22.85 | 22.84 | 22.84 | 0.000% | 1,186,402 | -0.044% | |
| 2026-08-06 | 22.84 | 22.84 | 22.83 | 22.84 | +0.022% | 526,403 | -0.044% | |
| 2026-08-05 | 22.84 | 22.84 | 22.83 | 22.84 | +0.022% | 1,276,725 | -0.022% | |
| 2026-08-04 | 22.83 | 22.84 | 22.83 | 22.83 | -0.022% | 1,069,120 | 0.000% | |
| 2026-08-03 | 22.83 | 22.84 | 22.83 | 22.84 | -0.262% | 456,078 | -0.022% | |
| 2026-07-31 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 427,905 | -0.284% | |
| 2026-07-30 | 22.90 | 22.90 | 22.89 | 22.89 | +0.044% | 333,528 | -0.284% | |
| 2026-07-29 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 281,421 | -0.240% | |
| 2026-07-28 | 22.88 | 22.89 | 22.88 | 22.89 | -0.022% | 307,324 | -0.240% | |
| 2026-07-27 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 289,961 | -0.262% | |
| 2026-07-24 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 389,565 | -0.240% | |
| 2026-07-23 | 22.88 | 22.88 | 22.87 | 22.88 | +0.022% | 656,663 | -0.219% | |
| 2026-07-22 | 22.88 | 22.88 | 22.87 | 22.88 | -0.022% | 354,994 | -0.197% | |
| 2026-07-21 | 22.87 | 22.88 | 22.87 | 22.88 | 0.000% | 291,488 | -0.219% | |
| 2026-07-20 | 22.87 | 22.88 | 22.87 | 22.88 | +0.044% | 256,333 | -0.219% | |
| 2026-07-17 | 22.86 | 22.87 | 22.86 | 22.87 | +0.044% | 274,181 | -0.175% | |
| 2026-07-16 | 22.86 | 22.87 | 22.86 | 22.86 | +0.044% | 550,501 | -0.131% | |
| 2026-07-15 | 22.86 | 22.86 | 22.85 | 22.85 | 0.000% | 618,963 | -0.088% | |
| 2026-07-14 | 22.85 | 22.86 | 22.85 | 22.85 | 0.000% | 309,134 | -0.088% | |
| 2026-07-13 | 22.85 | 22.86 | 22.85 | 22.85 | 0.000% | 338,692 | -0.088% | |
| 2026-07-10 | 22.85 | 22.86 | 22.85 | 22.85 | 0.000% | 252,518 | -0.088% | |
| 2026-07-09 | 22.84 | 22.85 | 22.84 | 22.85 | 0.000% | 801,602 | -0.088% | |
| 2026-07-08 | 22.85 | 22.85 | 22.84 | 22.85 | +0.044% | 495,736 | -0.088% | |
| 2026-07-07 | 22.85 | 22.85 | 22.84 | 22.84 | +0.044% | 274,312 | -0.044% | |
| 2026-07-06 | 22.83 | 22.84 | 22.83 | 22.83 | 0.000% | 440,436 | 0.000% | |
| 2026-07-02 | 22.84 | 22.84 | 22.83 | 22.83 | +0.044% | 340,866 | 0.000% | |
| 2026-07-01 | 22.82 | 22.83 | 22.82 | 22.82 | -0.306% | 798,011 | +0.044% | |
| 2026-06-30 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 2,196,304 | -0.262% | |
| 2026-06-29 | 22.89 | 22.90 | 22.89 | 22.89 | +0.022% | 274,846 | -0.262% | |
| 2026-06-26 | 22.88 | 22.89 | 22.88 | 22.89 | +0.022% | 246,350 | -0.240% | |
| 2026-06-25 | 22.89 | 22.89 | 22.88 | 22.88 | -0.022% | 344,929 | -0.219% | |
| 2026-06-24 | 22.88 | 22.89 | 22.88 | 22.89 | +0.044% | 290,046 | -0.240% | |
| 2026-06-23 | 22.88 | 22.88 | 22.87 | 22.88 | +0.022% | 530,301 | -0.197% | |
| 2026-06-22 | 22.88 | 22.88 | 22.87 | 22.87 | -0.022% | 292,658 | -0.175% | |
| 2026-06-18 | 22.88 | 22.88 | 22.87 | 22.88 | +0.044% | 285,339 | -0.197% | |
| 2026-06-17 | 22.87 | 22.87 | 22.86 | 22.86 | +0.022% | 477,242 | -0.153% | |
| 2026-06-16 | 22.86 | 22.87 | 22.86 | 22.86 | 0.000% | 192,193 | -0.131% | |
| 2026-06-15 | 22.86 | 22.87 | 22.86 | 22.86 | -0.022% | 265,686 | -0.131% | |
| 2026-06-12 | 22.87 | 22.87 | 22.86 | 22.86 | +0.044% | 329,427 | -0.153% | |
| 2026-06-11 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 243,120 | -0.109% | |
| 2026-06-10 | 22.85 | 22.86 | 22.85 | 22.85 | +0.022% | 1,129,560 | -0.088% | |
| 2026-06-09 | 22.85 | 22.85 | 22.84 | 22.84 | +0.022% | 366,102 | -0.066% | |
| 2026-06-08 | 22.84 | 22.85 | 22.84 | 22.84 | -0.044% | 219,805 | -0.044% | |
| 2026-06-05 | 22.84 | 22.85 | 22.84 | 22.85 | +0.022% | 291,619 | -0.088% | |
| 2026-06-04 | 22.85 | 22.85 | 22.84 | 22.84 | +0.044% | 702,397 | -0.066% | |
| 2026-06-03 | 22.83 | 22.84 | 22.83 | 22.84 | 0.000% | 577,920 | -0.022% | |
| 2026-06-02 | 22.83 | 22.84 | 22.83 | 22.84 | 0.000% | 384,171 | -0.022% | |
| 2026-06-01 | 22.84 | 22.84 | 22.83 | 22.84 | -0.306% | 251,589 | -0.022% | |
| 2026-05-29 | 22.90 | 22.91 | 22.90 | 22.91 | +0.044% | 522,355 | -0.327% | |
| 2026-05-28 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 420,225 | -0.284% | |
| 2026-05-27 | 22.89 | 22.90 | 22.89 | 22.89 | +0.022% | 458,150 | -0.284% | |
| 2026-05-26 | 22.89 | 22.90 | 22.89 | 22.89 | -0.022% | 653,885 | -0.262% | |
| 2026-05-22 | 22.90 | 22.90 | 22.89 | 22.89 | +0.066% | 312,340 | -0.284% | |
| 2026-05-21 | 22.88 | 22.89 | 22.88 | 22.88 | +0.022% | 266,362 | -0.219% | |
| 2026-05-20 | 22.87 | 22.88 | 22.87 | 22.88 | +0.022% | 461,243 | -0.197% | |
| 2026-05-19 | 22.87 | 22.88 | 22.87 | 22.87 | -0.022% | 466,870 | -0.175% | |
| 2026-05-18 | 22.87 | 22.88 | 22.87 | 22.88 | 0.000% | 363,964 | -0.197% | |
| 2026-05-15 | 22.87 | 22.88 | 22.87 | 22.88 | +0.022% | 232,681 | -0.197% | |
| 2026-05-14 | 22.86 | 22.87 | 22.86 | 22.87 | +0.022% | 217,485 | -0.175% | |
| 2026-05-13 | 22.86 | 22.87 | 22.86 | 22.86 | 0.000% | 469,852 | -0.153% | |
| 2026-05-12 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 380,759 | -0.153% | |
| 2026-05-11 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 224,471 | -0.153% | |
| 2026-05-08 | 22.87 | 22.87 | 22.86 | 22.86 | +0.066% | 545,291 | -0.153% | |
| 2026-05-07 | 22.86 | 22.86 | 22.85 | 22.85 | -0.022% | 296,219 | -0.088% | |
| 2026-05-06 | 22.86 | 22.86 | 22.85 | 22.86 | +0.044% | 297,624 | -0.109% | |
| 2026-05-05 | 22.85 | 22.85 | 22.84 | 22.84 | 0.000% | 283,296 | -0.066% | |
| 2026-05-04 | 22.85 | 22.85 | 22.84 | 22.84 | 0.000% | 275,595 | -0.066% | |
| 2026-05-01 | 22.84 | 22.85 | 22.84 | 22.84 | -0.262% | 364,892 | -0.066% | |
| 2026-04-30 | 22.91 | 22.91 | 22.90 | 22.91 | 0.000% | 310,261 | -0.327% | |
| 2026-04-29 | 22.90 | 22.91 | 22.90 | 22.91 | 0.000% | 421,343 | -0.327% | |
| 2026-04-28 | 22.91 | 22.91 | 22.90 | 22.91 | 0.000% | 277,995 | -0.327% | |
| 2026-04-27 | 22.90 | 22.91 | 22.90 | 22.91 | +0.066% | 325,983 | -0.327% | |
| 2026-04-24 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 219,625 | -0.262% | |
| 2026-04-23 | 22.89 | 22.90 | 22.89 | 22.89 | -0.022% | 491,734 | -0.262% | |
| 2026-04-22 | 22.89 | 22.90 | 22.89 | 22.89 | +0.044% | 225,939 | -0.284% | |
| 2026-04-21 | 22.89 | 22.89 | 22.88 | 22.89 | 0.000% | 394,740 | -0.240% | |
| 2026-04-20 | 22.89 | 22.89 | 22.88 | 22.89 | 0.000% | 200,274 | -0.240% | |
| 2026-04-17 | 22.89 | 22.89 | 22.88 | 22.89 | +0.044% | 218,506 | -0.240% | |
| 2026-04-16 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 376,703 | -0.197% | |
| 2026-04-15 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 459,900 | -0.197% | |
| 2026-04-14 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 194,986 | -0.197% | |
| 2026-04-13 | 22.88 | 22.88 | 22.87 | 22.88 | +0.044% | 294,132 | -0.197% | |
| 2026-04-10 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 362,176 | -0.153% | |
| 2026-04-09 | 22.86 | 22.87 | 22.86 | 22.86 | +0.022% | 540,403 | -0.153% | |
| 2026-04-08 | 22.86 | 22.86 | 22.85 | 22.86 | +0.044% | 640,141 | -0.131% | |
| 2026-04-07 | 22.86 | 22.86 | 22.85 | 22.85 | 0.000% | 749,949 | -0.088% | |
| 2026-04-06 | 22.86 | 22.86 | 22.85 | 22.85 | -0.022% | 1,081,891 | -0.088% | |
| 2026-04-02 | 22.84 | 22.86 | 22.84 | 22.86 | +0.044% | 1,485,462 | -0.109% | |
| 2026-04-01 | 22.85 | 22.85 | 22.84 | 22.84 | -0.305% | 327,215 | -0.066% | |
| 2026-03-31 | 22.91 | 22.92 | 22.91 | 22.91 | 0.000% | 662,650 | -0.371% | |
| 2026-03-30 | 22.91 | 22.92 | 22.91 | 22.91 | +0.044% | 835,669 | -0.371% | |
| 2026-03-27 | 22.91 | 22.91 | 22.90 | 22.91 | +0.044% | 846,841 | -0.327% | |
| 2026-03-26 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 719,704 | -0.284% | |
| 2026-03-25 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 803,175 | -0.284% | |
| 2026-03-24 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 543,705 | -0.284% | |
| 2026-03-23 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 543,940 | -0.284% | |
| 2026-03-20 | 22.90 | 22.90 | 22.89 | 22.89 | +0.044% | 410,300 | -0.284% | |
| 2026-03-19 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 280,493 | -0.240% | |
| 2026-03-18 | 22.89 | 22.89 | 22.88 | 22.88 | -0.022% | 355,759 | -0.219% | |
| 2026-03-17 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 236,554 | -0.240% | |
| 2026-03-16 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 324,996 | -0.240% | |
| 2026-03-13 | 22.89 | 22.89 | 22.88 | 22.89 | +0.066% | 569,710 | -0.240% | |
| 2026-03-12 | 22.88 | 22.88 | 22.87 | 22.87 | 0.000% | 607,047 | -0.175% | |
| 2026-03-11 | 22.87 | 22.88 | 22.87 | 22.87 | -0.022% | 262,587 | -0.175% | |
| 2026-03-10 | 22.87 | 22.88 | 22.87 | 22.88 | 0.000% | 399,376 | -0.197% | |
| 2026-03-09 | 22.88 | 22.88 | 22.87 | 22.88 | +0.022% | 438,704 | -0.197% | |
| 2026-03-06 | 22.86 | 22.87 | 22.86 | 22.87 | +0.066% | 396,033 | -0.175% | |
| 2026-03-05 | 22.86 | 22.86 | 22.85 | 22.86 | 0.000% | 385,593 | -0.109% | |
| 2026-03-04 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 305,621 | -0.109% | |
| 2026-03-03 | 22.86 | 22.86 | 22.85 | 22.85 | -0.022% | 272,221 | -0.088% | |
| 2026-03-02 | 22.85 | 22.86 | 22.85 | 22.86 | -0.305% | 375,771 | -0.109% | |
| 2026-02-27 | 22.93 | 22.93 | 22.92 | 22.93 | +0.065% | 371,168 | -0.414% | |
| 2026-02-26 | 22.92 | 22.92 | 22.91 | 22.91 | 0.000% | 331,140 | -0.349% | |
| 2026-02-25 | 22.91 | 22.92 | 22.91 | 22.91 | -0.022% | 193,938 | -0.349% | |
| 2026-02-24 | 22.91 | 22.92 | 22.91 | 22.91 | +0.022% | 631,577 | -0.371% | |
| 2026-02-23 | 22.91 | 22.92 | 22.91 | 22.91 | -0.022% | 367,989 | -0.349% | |
| 2026-02-20 | 22.92 | 22.92 | 22.91 | 22.91 | +0.022% | 351,673 | -0.371% | |
| 2026-02-19 | 22.91 | 22.91 | 22.90 | 22.91 | +0.022% | 248,731 | -0.349% | |
| 2026-02-18 | 22.91 | 22.91 | 22.90 | 22.91 | +0.066% | 457,964 | -0.327% | |
| 2026-02-17 | 22.89 | 22.90 | 22.89 | 22.89 | -0.022% | 361,864 | -0.262% | |
| 2026-02-13 | 22.89 | 22.90 | 22.89 | 22.89 | +0.066% | 367,698 | -0.284% | |
| 2026-02-12 | 22.88 | 22.89 | 22.88 | 22.88 | -0.044% | 335,798 | -0.219% | |
| 2026-02-11 | 22.88 | 22.89 | 22.88 | 22.89 | +0.022% | 351,323 | -0.262% | |
| 2026-02-10 | 22.88 | 22.89 | 22.88 | 22.89 | -0.022% | 285,336 | -0.240% | |
| 2026-02-09 | 22.88 | 22.89 | 22.88 | 22.89 | +0.022% | 380,357 | -0.262% | |
| 2026-02-06 | 22.88 | 22.89 | 22.88 | 22.89 | +0.044% | 432,519 | -0.240% | |
| 2026-02-05 | 22.87 | 22.88 | 22.86 | 22.88 | +0.022% | 847,098 | -0.197% | |
| 2026-02-04 | 22.87 | 22.87 | 22.86 | 22.87 | 0.000% | 894,535 | -0.175% | |
| 2026-02-03 | 22.86 | 22.87 | 22.86 | 22.87 | +0.044% | 363,950 | -0.175% | |
| 2026-02-02 | 22.86 | 22.87 | 22.86 | 22.86 | -0.327% | 617,380 | -0.131% | |
| 2026-01-30 | 22.93 | 22.94 | 22.93 | 22.93 | -0.022% | 1,749,169 | -0.458% | |
| 2026-01-29 | 22.94 | 22.94 | 22.93 | 22.94 | +0.044% | 1,375,521 | -0.480% | |
| 2026-01-28 | 22.94 | 22.94 | 22.93 | 22.93 | +0.022% | 485,735 | -0.436% | |
| 2026-01-27 | 22.93 | 22.93 | 22.92 | 22.93 | 0.000% | 773,411 | -0.414% | |
| 2026-01-26 | 22.93 | 22.93 | 22.92 | 22.93 | 0.000% | 483,684 | -0.414% | |
| 2026-01-23 | 22.92 | 22.93 | 22.92 | 22.93 | +0.022% | 938,792 | -0.414% | |
| 2026-01-22 | 22.91 | 22.92 | 22.91 | 22.92 | 0.000% | 532,310 | -0.393% | |
| 2026-01-21 | 22.91 | 22.92 | 22.91 | 22.92 | +0.044% | 566,301 | -0.393% | |
| 2026-01-20 | 22.92 | 22.92 | 22.91 | 22.91 | -0.022% | 597,463 | -0.349% | |
| 2026-01-16 | 22.92 | 22.92 | 22.91 | 22.91 | +0.066% | 518,687 | -0.371% | |
| 2026-01-15 | 22.91 | 22.91 | 22.90 | 22.90 | -0.022% | 443,454 | -0.306% | |
| 2026-01-14 | 22.91 | 22.91 | 22.90 | 22.91 | +0.022% | 609,242 | -0.327% | |
| 2026-01-13 | 22.90 | 22.91 | 22.90 | 22.90 | +0.022% | 426,401 | -0.306% | |
| 2026-01-12 | 22.91 | 22.91 | 22.89 | 22.89 | 0.000% | 1,936,509 | -0.284% | |
| 2026-01-09 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 972,052 | -0.284% | |
| 2026-01-08 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 662,068 | -0.284% | |
| 2026-01-07 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 603,918 | -0.284% | |
| 2026-01-06 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 1,475,222 | -0.284% | |
| 2026-01-05 | 22.90 | 22.90 | 22.89 | 22.89 | +0.044% | 805,085 | -0.284% | |
| 2026-01-02 | 22.89 | 22.89 | 22.88 | 22.89 | +0.044% | 468,992 | -0.240% | |
| 2025-12-31 | 22.88 | 22.88 | 22.87 | 22.88 | +0.022% | 696,705 | -0.197% | |
| 2025-12-30 | 22.88 | 22.88 | 22.87 | 22.87 | -0.022% | 591,608 | -0.175% | |
| 2025-12-29 | 22.87 | 22.88 | 22.87 | 22.88 | -0.022% | 574,502 | -0.197% | |
| 2025-12-26 | 22.87 | 22.88 | 22.87 | 22.88 | +0.066% | 845,230 | -0.219% | |
| 2025-12-24 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 275,900 | -0.153% | |
| 2025-12-23 | 22.86 | 22.87 | 22.86 | 22.86 | +0.022% | 1,915,901 | -0.153% | |
| 2025-12-22 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 1,158,698 | -0.131% | |
| 2025-12-19 | 22.86 | 22.86 | 22.85 | 22.86 | -0.284% | 3,438,615 | -0.109% | |
| 2025-12-18 | 22.92 | 22.93 | 22.92 | 22.92 | +0.022% | 592,940 | -0.393% | |
| 2025-12-17 | 22.92 | 22.92 | 22.91 | 22.91 | 0.000% | 3,996,987 | -0.371% | |
| 2025-12-16 | 22.92 | 22.92 | 22.91 | 22.91 | 0.000% | 500,165 | -0.371% | |
| 2025-12-15 | 22.91 | 22.92 | 22.91 | 22.91 | +0.066% | 375,745 | -0.371% | |
| 2025-12-12 | 22.91 | 22.91 | 22.90 | 22.90 | -0.022% | 398,917 | -0.306% | |
| 2025-12-11 | 22.91 | 22.91 | 22.90 | 22.91 | +0.066% | 430,610 | -0.327% | |
| 2025-12-10 | 22.90 | 22.90 | 22.89 | 22.89 | -0.044% | 518,534 | -0.262% | |
| 2025-12-09 | 22.89 | 22.90 | 22.89 | 22.90 | 0.000% | 566,890 | -0.306% | |
| 2025-12-08 | 22.89 | 22.90 | 22.89 | 22.90 | +0.087% | 1,903,770 | -0.306% | |
| 2025-12-05 | 22.88 | 22.89 | 22.88 | 22.88 | 0.000% | 406,251 | -0.219% | |
| 2025-12-04 | 22.89 | 22.89 | 22.88 | 22.88 | +0.044% | 425,476 | -0.219% | |
| 2025-12-03 | 22.87 | 22.88 | 22.87 | 22.87 | 0.000% | 518,395 | -0.175% | |
| 2025-12-02 | 22.87 | 22.88 | 22.87 | 22.87 | -0.044% | 348,190 | -0.175% | |
| 2025-12-01 | 22.87 | 22.88 | 22.87 | 22.88 | -0.283% | 327,706 | -0.219% | |
| 2025-11-28 | 22.94 | 22.95 | 22.93 | 22.95 | +0.022% | 1,644,896 | -0.501% | |
| 2025-11-26 | 22.94 | 22.94 | 22.93 | 22.94 | +0.022% | 613,805 | -0.480% | |
| 2025-11-25 | 22.94 | 22.94 | 22.93 | 22.93 | +0.044% | 487,234 | -0.458% | |
| 2025-11-24 | 22.93 | 22.93 | 22.92 | 22.93 | +0.022% | 498,864 | -0.414% | |
| 2025-11-21 | 22.93 | 22.93 | 22.92 | 22.92 | 0.000% | 883,000 | -0.393% | |
| 2025-11-20 | 22.91 | 22.92 | 22.91 | 22.92 | +0.065% | 950,437 | -0.393% | |
| 2025-11-19 | 22.91 | 22.91 | 22.90 | 22.91 | +0.022% | 834,098 | -0.327% | |
| 2025-11-18 | 22.90 | 22.91 | 22.90 | 22.90 | -0.044% | 605,209 | -0.306% | |
| 2025-11-17 | 22.91 | 22.91 | 22.90 | 22.91 | +0.044% | 296,247 | -0.349% | |
| 2025-11-14 | 22.91 | 22.91 | 22.90 | 22.90 | +0.044% | 513,518 | -0.306% | |
| 2025-11-13 | 22.89 | 22.90 | 22.89 | 22.89 | 0.000% | 428,115 | -0.262% | |
| 2025-11-12 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 476,405 | -0.262% | |
| 2025-11-11 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 245,568 | -0.262% | |
| 2025-11-10 | 22.89 | 22.90 | 22.89 | 22.89 | -0.044% | 362,338 | -0.262% | |
| 2025-11-07 | 22.89 | 22.90 | 22.89 | 22.90 | +0.066% | 526,766 | -0.306% | |
| 2025-11-06 | 22.89 | 22.89 | 22.88 | 22.89 | +0.044% | 330,282 | -0.240% | |
| 2025-11-05 | 22.88 | 22.89 | 22.87 | 22.88 | 0.000% | 390,123 | -0.197% | |
| 2025-11-04 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 254,438 | -0.197% | |
| 2025-11-03 | 22.87 | 22.88 | 22.87 | 22.88 | -0.283% | 523,657 | -0.197% | |
| 2025-10-31 | 22.95 | 22.95 | 22.94 | 22.94 | -0.044% | 370,966 | -0.480% | |
| 2025-10-30 | 22.94 | 22.95 | 22.94 | 22.95 | +0.022% | 355,772 | -0.523% | |
| 2025-10-29 | 22.94 | 22.95 | 22.94 | 22.95 | 0.000% | 272,398 | -0.501% | |
| 2025-10-28 | 22.95 | 22.95 | 22.94 | 22.95 | 0.000% | 396,178 | -0.501% | |
| 2025-10-27 | 22.94 | 22.95 | 22.94 | 22.95 | 0.000% | 326,922 | -0.501% | |
| 2025-10-24 | 22.94 | 22.95 | 22.94 | 22.95 | +0.044% | 525,095 | -0.501% | |
| 2025-10-23 | 22.94 | 22.94 | 22.93 | 22.93 | +0.022% | 541,803 | -0.458% | |
| 2025-10-22 | 22.94 | 22.94 | 22.93 | 22.93 | -0.044% | 776,911 | -0.436% | |
| 2025-10-21 | 22.93 | 22.94 | 22.93 | 22.94 | 0.000% | 225,356 | -0.480% | |
| 2025-10-20 | 22.94 | 22.94 | 22.93 | 22.94 | +0.044% | 197,651 | -0.480% | |
| 2025-10-17 | 22.93 | 22.94 | 22.93 | 22.93 | 0.000% | 483,187 | -0.436% | |
| 2025-10-16 | 22.91 | 22.93 | 22.91 | 22.93 | +0.087% | 334,883 | -0.436% | |
| 2025-10-15 | 22.91 | 22.92 | 22.91 | 22.91 | -0.022% | 540,026 | -0.349% | |
| 2025-10-14 | 22.92 | 22.92 | 22.91 | 22.91 | 0.000% | 490,645 | -0.371% | |
| 2025-10-13 | 22.91 | 22.92 | 22.91 | 22.91 | +0.044% | 158,594 | -0.371% | |
| 2025-10-10 | 22.91 | 22.91 | 22.90 | 22.91 | +0.066% | 284,013 | -0.327% | |
| 2025-10-09 | 22.89 | 22.90 | 22.89 | 22.89 | -0.022% | 694,459 | -0.262% | |
| 2025-10-08 | 22.90 | 22.90 | 22.89 | 22.89 | -0.022% | 328,937 | -0.284% | |
| 2025-10-07 | 22.89 | 22.90 | 22.89 | 22.90 | 0.000% | 376,082 | -0.306% | |
| 2025-10-06 | 22.90 | 22.90 | 22.89 | 22.90 | +0.022% | 258,108 | -0.306% | |
| 2025-10-03 | 22.89 | 22.90 | 22.89 | 22.89 | +0.022% | 414,728 | -0.284% | |
| 2025-10-02 | 22.88 | 22.89 | 22.88 | 22.89 | +0.044% | 2,597,526 | -0.262% | |
| 2025-10-01 | 22.88 | 22.88 | 22.87 | 22.88 | -0.305% | 431,167 | -0.219% | |
| 2025-09-30 | 22.95 | 22.95 | 22.94 | 22.95 | +0.022% | 335,407 | -0.523% | |
| 2025-09-29 | 22.94 | 22.95 | 22.94 | 22.95 | +0.022% | 286,046 | -0.501% | |
| 2025-09-26 | 22.94 | 22.94 | 22.93 | 22.94 | +0.087% | 375,636 | -0.480% | |
| 2025-09-25 | 22.94 | 22.94 | 22.92 | 22.92 | -0.044% | 481,932 | -0.393% | |
| 2025-09-24 | 22.93 | 22.94 | 22.93 | 22.93 | 0.000% | 253,319 | -0.436% | |
| 2025-09-23 | 22.93 | 22.94 | 22.93 | 22.93 | -0.022% | 369,485 | -0.436% | |
| 2025-09-22 | 22.93 | 22.94 | 22.93 | 22.93 | +0.022% | 844,839 | -0.458% | |
| 2025-09-19 | 22.93 | 22.93 | 22.92 | 22.93 | +0.044% | 1,903,122 | -0.436% | |
| 2025-09-18 | 22.92 | 22.93 | 22.92 | 22.92 | -0.044% | 422,904 | -0.393% | |
| 2025-09-17 | 22.92 | 22.93 | 22.92 | 22.93 | +0.065% | 1,865,547 | -0.436% | |
| 2025-09-16 | 22.91 | 22.92 | 22.91 | 22.91 | 0.000% | 501,077 | -0.371% | |
| 2025-09-15 | 22.91 | 22.92 | 22.91 | 22.91 | -0.022% | 391,104 | -0.371% | |
| 2025-09-12 | 22.91 | 22.92 | 22.91 | 22.92 | +0.065% | 401,362 | -0.393% | |
| 2025-09-11 | 22.91 | 22.91 | 22.90 | 22.91 | 0.000% | 324,886 | -0.327% | |
| 2025-09-10 | 22.90 | 22.91 | 22.90 | 22.91 | +0.044% | 326,547 | -0.327% | |
| 2025-09-09 | 22.91 | 22.91 | 22.89 | 22.89 | -0.044% | 401,064 | -0.284% | |
| 2025-09-08 | 22.90 | 22.91 | 22.89 | 22.91 | +0.044% | 708,590 | -0.327% | |
| 2025-09-05 | 22.90 | 22.90 | 22.89 | 22.89 | +0.066% | 489,415 | -0.284% | |
| 2025-09-04 | 22.87 | 22.88 | 22.86 | 22.88 | +0.087% | 629,281 | -0.219% | |
| 2025-09-03 | 22.86 | 22.87 | 22.85 | 22.86 | 0.000% | 1,776,166 | -0.131% | |
| 2025-09-02 | 22.86 | 22.86 | 22.85 | 22.86 | -0.327% | 407,024 | -0.131% | Div $0.078 |
| 2025-08-29 | 22.94 | 22.94 | 22.93 | 22.93 | +0.022% | 167,848 | -0.458% | |
| 2025-08-28 | 22.92 | 22.93 | 22.92 | 22.93 | +0.065% | 321,747 | -0.436% | |
| 2025-08-27 | 22.92 | 22.92 | 22.91 | 22.91 | 0.000% | 459,013 | -0.371% | |
| 2025-08-26 | 22.92 | 22.92 | 22.91 | 22.91 | +0.022% | 219,209 | -0.371% | |
| 2025-08-25 | 22.91 | 22.91 | 22.90 | 22.91 | +0.044% | 372,160 | -0.349% | |
| 2025-08-22 | 22.89 | 22.92 | 22.89 | 22.90 | +0.022% | 474,146 | -0.306% | |
| 2025-08-21 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 294,755 | -0.284% | |
| 2025-08-20 | 22.89 | 22.90 | 22.89 | 22.89 | +0.022% | 308,691 | -0.284% | |
| 2025-08-19 | 22.88 | 22.89 | 22.88 | 22.89 | +0.022% | 326,675 | -0.262% | |
| 2025-08-18 | 22.89 | 22.89 | 22.88 | 22.89 | 0.000% | 568,871 | -0.240% | |
| 2025-08-15 | 22.88 | 22.89 | 22.88 | 22.89 | 0.000% | 355,787 | -0.240% | |
| 2025-08-14 | 22.89 | 22.89 | 22.88 | 22.89 | 0.000% | 269,620 | -0.240% | |
| 2025-08-13 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 249,425 | -0.240% | |
| 2025-08-12 | 22.88 | 22.88 | 22.87 | 22.88 | +0.044% | 253,688 | -0.219% | |
| 2025-08-11 | 22.86 | 22.87 | 22.86 | 22.87 | +0.022% | 266,831 | -0.175% | |
| 2025-08-08 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 374,637 | -0.153% | |
| 2025-08-07 | 22.86 | 22.87 | 22.86 | 22.86 | +0.022% | 413,391 | -0.153% | |
| 2025-08-06 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 931,372 | -0.131% | |
| 2025-08-05 | 22.86 | 22.87 | 22.85 | 22.86 | -0.022% | 1,369,687 | -0.109% | |
| 2025-08-04 | 22.86 | 22.86 | 22.85 | 22.86 | 0.000% | 244,074 | -0.131% | |
| 2025-08-01 | 22.83 | 22.86 | 22.83 | 22.86 | -0.131% | 329,676 | -0.131% | |
| 2025-07-31 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 339,667 | -0.262% | |
| 2025-07-30 | 22.89 | 22.89 | 22.88 | 22.89 | +0.022% | 236,654 | -0.240% | |
| 2025-07-29 | 22.89 | 22.89 | 22.88 | 22.88 | 0.000% | 315,698 | -0.219% | |
| 2025-07-28 | 22.88 | 22.89 | 22.88 | 22.88 | 0.000% | 232,641 | -0.219% | |
| 2025-07-25 | 22.87 | 22.89 | 22.87 | 22.88 | +0.022% | 246,890 | -0.219% | |
| 2025-07-24 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 546,754 | -0.197% | |
| 2025-07-23 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 349,676 | -0.197% | |
| 2025-07-22 | 22.88 | 22.88 | 22.87 | 22.88 | 0.000% | 563,359 | -0.197% | |
| 2025-07-21 | 22.88 | 22.88 | 22.87 | 22.88 | +0.044% | 154,591 | -0.197% | |
| 2025-07-18 | 22.87 | 22.87 | 22.86 | 22.86 | +0.044% | 307,850 | -0.153% | |
| 2025-07-17 | 22.85 | 22.86 | 22.85 | 22.86 | +0.022% | 182,368 | -0.109% | |
| 2025-07-16 | 22.85 | 22.86 | 22.84 | 22.85 | +0.022% | 667,526 | -0.088% | |
| 2025-07-15 | 22.86 | 22.86 | 22.84 | 22.84 | -0.044% | 304,935 | -0.066% | |
| 2025-07-14 | 22.86 | 22.86 | 22.85 | 22.86 | +0.022% | 425,439 | -0.109% | |
| 2025-07-11 | 22.84 | 22.85 | 22.84 | 22.85 | 0.000% | 182,085 | -0.088% | |
| 2025-07-10 | 22.84 | 22.85 | 22.84 | 22.85 | 0.000% | 349,654 | -0.088% | |
| 2025-07-09 | 22.83 | 22.85 | 22.83 | 22.85 | +0.044% | 261,596 | -0.088% | |
| 2025-07-08 | 22.83 | 22.84 | 22.83 | 22.84 | 0.000% | 211,799 | -0.044% | |
| 2025-07-07 | 22.84 | 22.84 | 22.83 | 22.84 | 0.000% | 359,672 | -0.044% | |
| 2025-07-03 | 22.84 | 22.84 | 22.83 | 22.84 | -0.044% | 292,276 | -0.044% | |
| 2025-07-02 | 22.85 | 22.85 | 22.84 | 22.85 | +0.044% | 388,312 | -0.088% | |
| 2025-07-01 | 22.85 | 22.85 | 22.84 | 22.84 | -0.392% | 401,821 | -0.044% | |
| 2025-06-30 | 22.92 | 22.93 | 22.92 | 22.93 | +0.044% | 441,427 | -0.436% | |
| 2025-06-27 | 22.91 | 22.92 | 22.91 | 22.92 | +0.044% | 553,751 | -0.393% | |
| 2025-06-26 | 22.90 | 22.91 | 22.90 | 22.91 | 0.000% | 329,334 | -0.349% | |
| 2025-06-25 | 22.89 | 22.91 | 22.89 | 22.91 | +0.044% | 306,579 | -0.349% | |
| 2025-06-24 | 22.89 | 22.90 | 22.89 | 22.90 | +0.044% | 426,430 | -0.306% | |
| 2025-06-23 | 22.87 | 22.90 | 22.87 | 22.89 | +0.044% | 2,564,359 | -0.262% | |
| 2025-06-20 | 22.87 | 22.88 | 22.87 | 22.88 | +0.044% | 368,675 | -0.219% | |
| 2025-06-18 | 22.86 | 22.87 | 22.86 | 22.87 | +0.088% | 438,073 | -0.175% | |
| 2025-06-17 | 22.86 | 22.86 | 22.85 | 22.85 | -0.022% | 196,582 | -0.088% | |
| 2025-06-16 | 22.86 | 22.86 | 22.85 | 22.86 | -0.022% | 196,193 | -0.109% | |
| 2025-06-13 | 22.85 | 22.86 | 22.85 | 22.86 | +0.044% | 253,488 | -0.131% | |
| 2025-06-12 | 22.86 | 22.86 | 22.85 | 22.85 | 0.000% | 230,791 | -0.088% | |
| 2025-06-11 | 22.85 | 22.85 | 22.84 | 22.85 | +0.066% | 350,432 | -0.088% | |
| 2025-06-10 | 22.84 | 22.84 | 22.83 | 22.84 | +0.066% | 254,537 | -0.022% | |
| 2025-06-09 | 22.83 | 22.83 | 22.82 | 22.82 | -0.044% | 301,918 | +0.044% | |
| 2025-06-06 | 22.83 | 22.83 | 22.82 | 22.83 | 0.000% | 337,967 | 0.000% | |
| 2025-06-05 | 22.85 | 22.85 | 22.83 | 22.83 | 0.000% | 623,063 | 0.000% | |
| 2025-06-04 | 22.83 | 22.84 | 22.82 | 22.83 | +0.088% | 622,373 | 0.000% | |
| 2025-06-03 | 22.83 | 22.83 | 22.81 | 22.81 | 0.000% | 474,111 | +0.088% | |
| 2025-06-02 | 22.83 | 22.83 | 22.81 | 22.81 | -0.349% | 702,322 | +0.088% | |
| 2025-05-30 | 22.89 | 22.90 | 22.89 | 22.89 | +0.044% | 373,901 | -0.262% | |
| 2025-05-29 | 22.88 | 22.89 | 22.87 | 22.88 | +0.044% | 174,958 | -0.219% | |
| 2025-05-28 | 22.88 | 22.89 | 22.87 | 22.87 | -0.023% | 261,158 | -0.175% | |
| 2025-05-27 | 22.88 | 22.89 | 22.87 | 22.88 | -0.021% | 435,837 | -0.198% | |
| 2025-05-23 | 22.89 | 22.89 | 22.87 | 22.88 | +0.066% | 237,573 | -0.219% | |
| 2025-05-22 | 22.88 | 22.88 | 22.86 | 22.86 | +0.022% | 195,793 | -0.153% | |
| 2025-05-21 | 22.86 | 22.87 | 22.86 | 22.86 | 0.000% | 251,842 | -0.131% | |
| 2025-05-20 | 22.86 | 22.87 | 22.86 | 22.86 | -0.044% | 294,581 | -0.131% | |
| 2025-05-19 | 22.85 | 22.87 | 22.85 | 22.87 | +0.088% | 463,390 | -0.175% | |
| 2025-05-16 | 22.87 | 22.87 | 22.84 | 22.85 | 0.000% | 614,851 | -0.088% | |
| 2025-05-15 | 22.85 | 22.86 | 22.85 | 22.85 | +0.022% | 363,031 | -0.088% | |
| 2025-05-14 | 22.84 | 22.85 | 22.84 | 22.84 | +0.022% | 851,648 | -0.066% | |
| 2025-05-13 | 22.86 | 22.86 | 22.84 | 22.84 | -0.044% | 322,669 | -0.044% | |
| 2025-05-12 | 22.84 | 22.85 | 22.84 | 22.85 | -0.044% | 343,864 | -0.088% | |
| 2025-05-09 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 281,561 | -0.131% | |
| 2025-05-08 | 22.87 | 22.87 | 22.85 | 22.86 | -0.087% | 710,375 | -0.131% | |
| 2025-05-07 | 22.87 | 22.88 | 22.87 | 22.88 | 0.000% | 237,368 | -0.219% | |
| 2025-05-06 | 22.88 | 22.88 | 22.87 | 22.88 | +0.044% | 288,469 | -0.219% | |
| 2025-05-05 | 22.87 | 22.87 | 22.86 | 22.87 | 0.000% | 442,686 | -0.175% | |
| 2025-05-02 | 22.88 | 22.88 | 22.86 | 22.87 | -0.044% | 483,918 | -0.175% | |
| 2025-05-01 | 22.90 | 22.91 | 22.88 | 22.88 | -0.392% | 966,587 | -0.219% | |
| 2025-04-30 | 22.97 | 22.98 | 22.96 | 22.97 | +0.087% | 598,270 | -0.609% | |
| 2025-04-29 | 22.96 | 22.96 | 22.95 | 22.95 | 0.000% | 301,516 | -0.523% | |
| 2025-04-28 | 22.93 | 22.96 | 22.93 | 22.95 | +0.044% | 387,067 | -0.523% | |
| 2025-04-25 | 22.94 | 22.94 | 22.92 | 22.94 | +0.065% | 440,545 | -0.480% | |
| 2025-04-24 | 22.93 | 22.93 | 22.92 | 22.93 | +0.109% | 475,290 | -0.414% | |
| 2025-04-23 | 22.91 | 22.92 | 22.90 | 22.90 | -0.065% | 521,863 | -0.306% | |
| 2025-04-22 | 22.93 | 22.93 | 22.91 | 22.91 | -0.086% | 269,643 | -0.371% | |
| 2025-04-21 | 22.92 | 22.94 | 22.92 | 22.93 | +0.086% | 298,790 | -0.457% | |
| 2025-04-17 | 22.92 | 22.92 | 22.91 | 22.91 | +0.022% | 341,750 | -0.371% | |
| 2025-04-16 | 22.90 | 22.91 | 22.90 | 22.91 | +0.066% | 617,996 | -0.349% | |
| 2025-04-15 | 22.90 | 22.90 | 22.89 | 22.89 | 0.000% | 296,088 | -0.284% |