IBTH
iShares iBonds Dec 2027 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:34:05 PM EDT
22.26USD-0.067%(-0.02)289,726
22.26Bid22.27Ask0.01SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
22.27USD-0.045%(-0.01)
IBTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.27 | 22.27 | 22.26 | 22.26 | -0.090% | 289,726 | 0.000% | |
| 2026-10-02 | 22.28 | 22.28 | 22.27 | 22.28 | +0.045% | 800,462 | -0.090% | |
| 2026-10-01 | 22.25 | 22.27 | 22.24 | 22.27 | -0.224% | 859,657 | -0.045% | |
| 2026-09-30 | 22.32 | 22.32 | 22.31 | 22.32 | +0.067% | 614,187 | -0.269% | |
| 2026-09-29 | 22.31 | 22.31 | 22.30 | 22.30 | -0.022% | 562,077 | -0.202% | |
| 2026-09-28 | 22.30 | 22.31 | 22.30 | 22.31 | 0.000% | 442,210 | -0.224% | |
| 2026-09-25 | 22.31 | 22.31 | 22.30 | 22.31 | +0.067% | 1,360,431 | -0.224% | |
| 2026-09-24 | 22.30 | 22.31 | 22.29 | 22.30 | +0.022% | 636,048 | -0.157% | |
| 2026-09-23 | 22.31 | 22.31 | 22.29 | 22.29 | -0.090% | 1,568,884 | -0.135% | |
| 2026-09-22 | 22.31 | 22.31 | 22.30 | 22.31 | +0.045% | 390,508 | -0.224% | |
| 2026-09-21 | 22.31 | 22.31 | 22.30 | 22.30 | 0.000% | 439,113 | -0.179% | |
| 2026-09-18 | 22.31 | 22.31 | 22.30 | 22.30 | 0.000% | 328,849 | -0.179% | |
| 2026-09-17 | 22.30 | 22.30 | 22.29 | 22.30 | +0.045% | 431,801 | -0.179% | |
| 2026-09-16 | 22.31 | 22.31 | 22.29 | 22.29 | -0.090% | 396,581 | -0.135% | |
| 2026-09-15 | 22.31 | 22.31 | 22.30 | 22.31 | 0.000% | 657,939 | -0.224% | |
| 2026-09-14 | 22.31 | 22.31 | 22.30 | 22.31 | 0.000% | 302,967 | -0.224% | |
| 2026-09-11 | 22.31 | 22.31 | 22.30 | 22.31 | 0.000% | 512,076 | -0.224% | |
| 2026-09-10 | 22.32 | 22.32 | 22.30 | 22.31 | -0.022% | 624,403 | -0.224% | |
| 2026-09-09 | 22.32 | 22.32 | 22.31 | 22.32 | -0.022% | 1,029,535 | -0.246% | |
| 2026-09-08 | 22.32 | 22.32 | 22.31 | 22.32 | +0.022% | 300,328 | -0.269% | |
| 2026-09-04 | 22.32 | 22.32 | 22.31 | 22.32 | 0.000% | 352,357 | -0.246% | |
| 2026-09-03 | 22.32 | 22.32 | 22.31 | 22.32 | +0.067% | 369,602 | -0.246% | |
| 2026-09-02 | 22.30 | 22.30 | 22.29 | 22.30 | +0.022% | 875,487 | -0.179% | |
| 2026-09-01 | 22.30 | 22.30 | 22.29 | 22.30 | -0.335% | 788,327 | -0.157% | |
| 2026-08-31 | 22.37 | 22.37 | 22.36 | 22.37 | +0.022% | 410,692 | -0.492% | |
| 2026-08-28 | 22.39 | 22.39 | 22.36 | 22.36 | -0.045% | 535,036 | -0.469% | |
| 2026-08-27 | 22.38 | 22.38 | 22.37 | 22.38 | 0.000% | 372,206 | -0.514% | |
| 2026-08-26 | 22.38 | 22.38 | 22.37 | 22.38 | 0.000% | 412,938 | -0.514% | |
| 2026-08-25 | 22.38 | 22.38 | 22.37 | 22.38 | +0.022% | 692,069 | -0.514% | |
| 2026-08-24 | 22.37 | 22.38 | 22.37 | 22.37 | -0.045% | 322,737 | -0.492% | |
| 2026-08-21 | 22.38 | 22.38 | 22.37 | 22.38 | +0.045% | 333,077 | -0.536% | |
| 2026-08-20 | 22.37 | 22.37 | 22.36 | 22.37 | +0.022% | 654,083 | -0.492% | |
| 2026-08-19 | 22.37 | 22.37 | 22.36 | 22.36 | -0.022% | 343,317 | -0.469% | |
| 2026-08-18 | 22.37 | 22.37 | 22.36 | 22.37 | +0.045% | 576,324 | -0.492% | |
| 2026-08-17 | 22.37 | 22.37 | 22.36 | 22.36 | -0.022% | 2,293,562 | -0.447% | |
| 2026-08-14 | 22.37 | 22.37 | 22.36 | 22.36 | +0.090% | 384,897 | -0.469% | |
| 2026-08-13 | 22.35 | 22.35 | 22.34 | 22.34 | 0.000% | 382,826 | -0.380% | |
| 2026-08-12 | 22.34 | 22.35 | 22.34 | 22.34 | +0.067% | 284,712 | -0.380% | |
| 2026-08-11 | 22.34 | 22.34 | 22.33 | 22.33 | -0.045% | 292,434 | -0.313% | |
| 2026-08-10 | 22.34 | 22.34 | 22.33 | 22.34 | 0.000% | 280,305 | -0.358% | |
| 2026-08-07 | 22.33 | 22.34 | 22.33 | 22.34 | +0.090% | 341,590 | -0.358% | |
| 2026-08-06 | 22.33 | 22.33 | 22.31 | 22.32 | +0.022% | 296,096 | -0.269% | |
| 2026-08-05 | 22.32 | 22.32 | 22.31 | 22.32 | 0.000% | 491,018 | -0.246% | |
| 2026-08-04 | 22.31 | 22.32 | 22.31 | 22.32 | +0.045% | 759,014 | -0.246% | |
| 2026-08-03 | 22.31 | 22.31 | 22.30 | 22.30 | -0.268% | 533,529 | -0.202% | |
| 2026-07-31 | 22.37 | 22.38 | 22.36 | 22.36 | 0.000% | 400,048 | -0.469% | |
| 2026-07-30 | 22.37 | 22.37 | 22.36 | 22.36 | 0.000% | 322,527 | -0.469% | |
| 2026-07-29 | 22.35 | 22.37 | 22.34 | 22.36 | +0.045% | 449,499 | -0.469% | |
| 2026-07-28 | 22.35 | 22.36 | 22.34 | 22.36 | +0.045% | 385,953 | -0.425% | |
| 2026-07-27 | 22.35 | 22.35 | 22.34 | 22.34 | +0.022% | 422,428 | -0.380% | |
| 2026-07-24 | 22.35 | 22.35 | 22.34 | 22.34 | +0.022% | 337,765 | -0.358% | |
| 2026-07-23 | 22.33 | 22.34 | 22.33 | 22.34 | 0.000% | 292,138 | -0.336% | |
| 2026-07-22 | 22.35 | 22.35 | 22.33 | 22.34 | -0.067% | 468,725 | -0.336% | |
| 2026-07-21 | 22.34 | 22.35 | 22.34 | 22.35 | -0.045% | 216,994 | -0.403% | |
| 2026-07-20 | 22.36 | 22.36 | 22.35 | 22.36 | 0.000% | 193,761 | -0.447% | |
| 2026-07-17 | 22.36 | 22.36 | 22.35 | 22.36 | +0.067% | 348,692 | -0.447% | |
| 2026-07-16 | 22.35 | 22.35 | 22.34 | 22.34 | 0.000% | 1,015,472 | -0.380% | |
| 2026-07-15 | 22.34 | 22.35 | 22.34 | 22.34 | +0.045% | 656,435 | -0.380% | |
| 2026-07-14 | 22.34 | 22.34 | 22.33 | 22.34 | +0.067% | 463,982 | -0.336% | |
| 2026-07-13 | 22.33 | 22.33 | 22.31 | 22.32 | 0.000% | 248,486 | -0.269% | |
| 2026-07-10 | 22.32 | 22.33 | 22.32 | 22.32 | -0.045% | 285,462 | -0.269% | |
| 2026-07-09 | 22.32 | 22.33 | 22.31 | 22.33 | +0.045% | 383,556 | -0.313% | |
| 2026-07-08 | 22.31 | 22.32 | 22.31 | 22.32 | +0.022% | 780,071 | -0.269% | |
| 2026-07-07 | 22.33 | 22.33 | 22.31 | 22.32 | -0.067% | 442,447 | -0.246% | |
| 2026-07-06 | 22.32 | 22.33 | 22.32 | 22.33 | +0.045% | 414,867 | -0.313% | |
| 2026-07-02 | 22.32 | 22.33 | 22.31 | 22.32 | +0.112% | 941,609 | -0.269% | |
| 2026-07-01 | 22.30 | 22.30 | 22.29 | 22.30 | -0.335% | 538,076 | -0.157% | |
| 2026-06-30 | 22.37 | 22.38 | 22.37 | 22.37 | -0.022% | 778,451 | -0.492% | |
| 2026-06-29 | 22.37 | 22.38 | 22.37 | 22.38 | 0.000% | 322,012 | -0.514% | |
| 2026-06-26 | 22.37 | 22.38 | 22.37 | 22.38 | +0.045% | 193,583 | -0.514% | |
| 2026-06-25 | 22.37 | 22.37 | 22.36 | 22.36 | +0.045% | 390,579 | -0.469% | |
| 2026-06-24 | 22.36 | 22.36 | 22.35 | 22.36 | +0.067% | 831,413 | -0.425% | |
| 2026-06-23 | 22.35 | 22.35 | 22.34 | 22.34 | +0.045% | 824,484 | -0.358% | |
| 2026-06-22 | 22.35 | 22.35 | 22.33 | 22.33 | -0.067% | 574,218 | -0.313% | |
| 2026-06-18 | 22.34 | 22.35 | 22.34 | 22.34 | +0.067% | 285,450 | -0.380% | |
| 2026-06-17 | 22.36 | 22.37 | 22.33 | 22.33 | -0.134% | 550,457 | -0.313% | |
| 2026-06-16 | 22.36 | 22.37 | 22.36 | 22.36 | -0.045% | 444,640 | -0.447% | |
| 2026-06-15 | 22.36 | 22.37 | 22.36 | 22.37 | +0.067% | 735,920 | -0.492% | |
| 2026-06-12 | 22.36 | 22.36 | 22.35 | 22.36 | -0.022% | 1,244,985 | -0.425% | |
| 2026-06-11 | 22.34 | 22.36 | 22.33 | 22.36 | +0.067% | 389,958 | -0.447% | |
| 2026-06-10 | 22.35 | 22.35 | 22.34 | 22.34 | +0.045% | 976,299 | -0.380% | |
| 2026-06-09 | 22.33 | 22.34 | 22.33 | 22.34 | -0.022% | 287,672 | -0.336% | |
| 2026-06-08 | 22.33 | 22.34 | 22.33 | 22.34 | +0.045% | 254,695 | -0.358% | |
| 2026-06-05 | 22.34 | 22.34 | 22.32 | 22.33 | -0.067% | 387,977 | -0.313% | |
| 2026-06-04 | 22.35 | 22.35 | 22.34 | 22.34 | +0.067% | 309,980 | -0.380% | |
| 2026-06-03 | 22.33 | 22.34 | 22.33 | 22.33 | -0.022% | 279,082 | -0.313% | |
| 2026-06-02 | 22.34 | 22.35 | 22.33 | 22.34 | -0.022% | 451,690 | -0.336% | |
| 2026-06-01 | 22.34 | 22.34 | 22.33 | 22.34 | -0.290% | 395,120 | -0.358% | |
| 2026-05-29 | 22.40 | 22.41 | 22.40 | 22.41 | 0.000% | 517,260 | -0.647% | |
| 2026-05-28 | 22.39 | 22.41 | 22.39 | 22.41 | +0.045% | 517,615 | -0.647% | |
| 2026-05-27 | 22.39 | 22.40 | 22.39 | 22.39 | 0.000% | 411,450 | -0.603% | |
| 2026-05-26 | 22.39 | 22.40 | 22.39 | 22.39 | +0.089% | 263,686 | -0.603% | |
| 2026-05-22 | 22.39 | 22.39 | 22.37 | 22.38 | 0.000% | 382,481 | -0.514% | |
| 2026-05-21 | 22.38 | 22.38 | 22.37 | 22.38 | -0.045% | 290,266 | -0.514% | |
| 2026-05-20 | 22.37 | 22.39 | 22.37 | 22.39 | +0.089% | 636,153 | -0.558% | |
| 2026-05-19 | 22.38 | 22.38 | 22.36 | 22.36 | -0.045% | 413,992 | -0.469% | |
| 2026-05-18 | 22.37 | 22.38 | 22.37 | 22.38 | 0.000% | 316,903 | -0.514% | |
| 2026-05-15 | 22.37 | 22.38 | 22.37 | 22.38 | 0.000% | 203,705 | -0.514% | |
| 2026-05-14 | 22.39 | 22.39 | 22.37 | 22.38 | 0.000% | 413,122 | -0.514% | |
| 2026-05-13 | 22.38 | 22.38 | 22.37 | 22.38 | 0.000% | 403,385 | -0.514% | |
| 2026-05-12 | 22.37 | 22.38 | 22.37 | 22.38 | 0.000% | 372,600 | -0.514% | |
| 2026-05-11 | 22.39 | 22.39 | 22.37 | 22.38 | -0.045% | 348,544 | -0.514% | |
| 2026-05-08 | 22.38 | 22.39 | 22.38 | 22.39 | +0.022% | 224,574 | -0.558% | |
| 2026-05-07 | 22.39 | 22.39 | 22.37 | 22.38 | +0.045% | 289,915 | -0.536% | |
| 2026-05-06 | 22.38 | 22.38 | 22.37 | 22.37 | +0.045% | 330,052 | -0.492% | |
| 2026-05-05 | 22.37 | 22.37 | 22.36 | 22.36 | +0.045% | 415,034 | -0.447% | |
| 2026-05-04 | 22.37 | 22.37 | 22.35 | 22.35 | -0.067% | 296,692 | -0.403% | |
| 2026-05-01 | 22.36 | 22.38 | 22.36 | 22.36 | -0.268% | 711,960 | -0.469% | |
| 2026-04-30 | 22.43 | 22.43 | 22.42 | 22.43 | +0.045% | 284,005 | -0.736% | |
| 2026-04-29 | 22.42 | 22.43 | 22.41 | 22.41 | -0.045% | 460,076 | -0.692% | |
| 2026-04-28 | 22.43 | 22.43 | 22.42 | 22.43 | -0.045% | 312,237 | -0.736% | |
| 2026-04-27 | 22.44 | 22.44 | 22.43 | 22.43 | 0.000% | 237,576 | -0.780% | |
| 2026-04-24 | 22.43 | 22.44 | 22.42 | 22.43 | +0.045% | 261,700 | -0.780% | |
| 2026-04-23 | 22.43 | 22.43 | 22.42 | 22.43 | 0.000% | 327,278 | -0.736% | |
| 2026-04-22 | 22.43 | 22.43 | 22.42 | 22.43 | 0.000% | 193,171 | -0.736% | |
| 2026-04-21 | 22.43 | 22.43 | 22.42 | 22.43 | 0.000% | 277,293 | -0.736% | |
| 2026-04-20 | 22.43 | 22.43 | 22.42 | 22.43 | -0.045% | 686,040 | -0.736% | |
| 2026-04-17 | 22.42 | 22.44 | 22.42 | 22.43 | +0.089% | 231,157 | -0.780% | |
| 2026-04-16 | 22.42 | 22.42 | 22.41 | 22.41 | +0.045% | 353,720 | -0.692% | |
| 2026-04-15 | 22.41 | 22.41 | 22.40 | 22.41 | 0.000% | 346,077 | -0.647% | |
| 2026-04-14 | 22.41 | 22.41 | 22.40 | 22.41 | +0.045% | 225,444 | -0.647% | |
| 2026-04-13 | 22.40 | 22.40 | 22.39 | 22.39 | 0.000% | 294,955 | -0.603% | |
| 2026-04-10 | 22.40 | 22.40 | 22.39 | 22.39 | 0.000% | 255,351 | -0.603% | |
| 2026-04-09 | 22.39 | 22.40 | 22.38 | 22.39 | +0.022% | 431,907 | -0.603% | |
| 2026-04-08 | 22.40 | 22.40 | 22.38 | 22.39 | +0.067% | 405,377 | -0.581% | |
| 2026-04-07 | 22.38 | 22.38 | 22.37 | 22.38 | +0.045% | 372,690 | -0.514% | |
| 2026-04-06 | 22.36 | 22.37 | 22.36 | 22.36 | -0.045% | 392,511 | -0.469% | |
| 2026-04-02 | 22.38 | 22.38 | 22.37 | 22.38 | +0.022% | 1,161,627 | -0.514% | |
| 2026-04-01 | 22.37 | 22.37 | 22.36 | 22.37 | -0.267% | 378,208 | -0.492% | |
| 2026-03-31 | 22.44 | 22.44 | 22.43 | 22.43 | +0.022% | 556,803 | -0.758% | |
| 2026-03-30 | 22.42 | 22.43 | 22.41 | 22.43 | +0.089% | 507,235 | -0.736% | |
| 2026-03-27 | 22.39 | 22.41 | 22.38 | 22.41 | +0.090% | 365,447 | -0.647% | |
| 2026-03-26 | 22.39 | 22.40 | 22.38 | 22.38 | -0.090% | 393,010 | -0.558% | |
| 2026-03-25 | 22.40 | 22.41 | 22.39 | 22.41 | +0.089% | 230,672 | -0.647% | |
| 2026-03-24 | 22.40 | 22.40 | 22.38 | 22.39 | -0.089% | 461,556 | -0.558% | |
| 2026-03-23 | 22.39 | 22.41 | 22.39 | 22.41 | +0.067% | 394,455 | -0.647% | |
| 2026-03-20 | 22.40 | 22.40 | 22.37 | 22.39 | -0.067% | 390,650 | -0.581% | |
| 2026-03-19 | 22.40 | 22.41 | 22.39 | 22.41 | -0.089% | 476,604 | -0.647% | |
| 2026-03-18 | 22.43 | 22.43 | 22.42 | 22.43 | -0.022% | 261,527 | -0.736% | |
| 2026-03-17 | 22.44 | 22.44 | 22.43 | 22.43 | +0.022% | 217,709 | -0.758% | |
| 2026-03-16 | 22.43 | 22.44 | 22.42 | 22.43 | 0.000% | 695,216 | -0.736% | |
| 2026-03-13 | 22.43 | 22.43 | 22.42 | 22.43 | +0.089% | 291,969 | -0.736% | |
| 2026-03-12 | 22.43 | 22.43 | 22.40 | 22.41 | -0.134% | 863,632 | -0.647% | |
| 2026-03-11 | 22.44 | 22.44 | 22.43 | 22.43 | -0.045% | 287,998 | -0.780% | |
| 2026-03-10 | 22.45 | 22.45 | 22.44 | 22.45 | 0.000% | 174,140 | -0.824% | |
| 2026-03-09 | 22.44 | 22.45 | 22.43 | 22.45 | -0.022% | 300,285 | -0.824% | |
| 2026-03-06 | 22.43 | 22.45 | 22.43 | 22.45 | +0.111% | 340,635 | -0.846% | |
| 2026-03-05 | 22.43 | 22.43 | 22.42 | 22.43 | -0.088% | 605,670 | -0.736% | |
| 2026-03-04 | 22.45 | 22.45 | 22.44 | 22.44 | -0.023% | 328,625 | -0.823% | |
| 2026-03-03 | 22.44 | 22.45 | 22.43 | 22.45 | 0.000% | 288,118 | -0.846% | |
| 2026-03-02 | 22.46 | 22.46 | 22.45 | 22.45 | -0.377% | 490,548 | -0.846% | |
| 2026-02-27 | 22.54 | 22.54 | 22.53 | 22.54 | +0.111% | 272,450 | -1.220% | |
| 2026-02-26 | 22.51 | 22.52 | 22.50 | 22.51 | +0.022% | 339,845 | -1.111% | |
| 2026-02-25 | 22.50 | 22.51 | 22.50 | 22.50 | 0.000% | 379,970 | -1.089% | |
| 2026-02-24 | 22.50 | 22.51 | 22.50 | 22.50 | 0.000% | 288,141 | -1.089% | |
| 2026-02-23 | 22.51 | 22.51 | 22.50 | 22.50 | 0.000% | 292,241 | -1.089% | |
| 2026-02-20 | 22.50 | 22.51 | 22.50 | 22.50 | +0.022% | 194,084 | -1.089% | |
| 2026-02-19 | 22.49 | 22.50 | 22.49 | 22.50 | +0.022% | 242,251 | -1.067% | |
| 2026-02-18 | 22.50 | 22.50 | 22.49 | 22.50 | -0.022% | 426,142 | -1.045% | |
| 2026-02-17 | 22.51 | 22.51 | 22.50 | 22.50 | -0.022% | 331,255 | -1.067% | |
| 2026-02-13 | 22.51 | 22.51 | 22.50 | 22.50 | +0.067% | 606,346 | -1.089% | |
| 2026-02-12 | 22.48 | 22.49 | 22.47 | 22.49 | +0.044% | 372,165 | -1.023% | |
| 2026-02-11 | 22.48 | 22.48 | 22.47 | 22.48 | -0.067% | 448,402 | -0.979% | |
| 2026-02-10 | 22.50 | 22.50 | 22.49 | 22.50 | +0.089% | 446,638 | -1.045% | |
| 2026-02-09 | 22.47 | 22.48 | 22.47 | 22.48 | -0.022% | 650,230 | -0.957% | |
| 2026-02-06 | 22.48 | 22.48 | 22.47 | 22.48 | +0.045% | 816,413 | -0.979% | |
| 2026-02-05 | 22.47 | 22.48 | 22.46 | 22.47 | +0.089% | 984,804 | -0.935% | |
| 2026-02-04 | 22.45 | 22.45 | 22.44 | 22.45 | +0.022% | 798,383 | -0.846% | |
| 2026-02-03 | 22.44 | 22.45 | 22.44 | 22.45 | +0.022% | 595,685 | -0.824% | |
| 2026-02-02 | 22.46 | 22.46 | 22.44 | 22.44 | -0.377% | 433,003 | -0.802% | |
| 2026-01-30 | 22.52 | 22.53 | 22.51 | 22.52 | +0.067% | 986,816 | -1.176% | |
| 2026-01-29 | 22.50 | 22.51 | 22.50 | 22.51 | +0.022% | 798,651 | -1.111% | |
| 2026-01-28 | 22.51 | 22.51 | 22.50 | 22.50 | +0.044% | 610,132 | -1.089% | |
| 2026-01-27 | 22.50 | 22.50 | 22.49 | 22.50 | 0.000% | 1,121,951 | -1.045% | |
| 2026-01-26 | 22.49 | 22.50 | 22.48 | 22.50 | +0.067% | 443,891 | -1.045% | |
| 2026-01-23 | 22.48 | 22.49 | 22.48 | 22.48 | +0.022% | 565,210 | -0.979% | |
| 2026-01-22 | 22.47 | 22.48 | 22.47 | 22.48 | -0.067% | 355,603 | -0.957% | |
| 2026-01-21 | 22.49 | 22.49 | 22.48 | 22.49 | +0.067% | 594,840 | -1.023% | |
| 2026-01-20 | 22.48 | 22.48 | 22.47 | 22.48 | 0.000% | 501,384 | -0.957% | |
| 2026-01-16 | 22.48 | 22.48 | 22.47 | 22.48 | 0.000% | 340,526 | -0.957% | |
| 2026-01-15 | 22.48 | 22.49 | 22.47 | 22.48 | -0.022% | 788,742 | -0.957% | |
| 2026-01-14 | 22.48 | 22.49 | 22.48 | 22.48 | -0.022% | 662,800 | -0.979% | |
| 2026-01-13 | 22.48 | 22.49 | 22.47 | 22.48 | +0.044% | 664,712 | -1.001% | |
| 2026-01-12 | 22.48 | 22.48 | 22.47 | 22.48 | 0.000% | 458,863 | -0.957% | |
| 2026-01-09 | 22.48 | 22.48 | 22.47 | 22.48 | -0.044% | 354,819 | -0.957% | |
| 2026-01-08 | 22.49 | 22.49 | 22.48 | 22.48 | 0.000% | 376,150 | -1.001% | |
| 2026-01-07 | 22.49 | 22.49 | 22.48 | 22.48 | 0.000% | 418,793 | -1.001% | |
| 2026-01-06 | 22.48 | 22.49 | 22.48 | 22.48 | -0.022% | 685,227 | -1.001% | |
| 2026-01-05 | 22.48 | 22.49 | 22.47 | 22.49 | +0.067% | 1,065,546 | -1.023% | |
| 2026-01-02 | 22.48 | 22.48 | 22.47 | 22.48 | +0.022% | 342,938 | -0.957% | |
| 2025-12-31 | 22.48 | 22.48 | 22.47 | 22.47 | -0.022% | 485,118 | -0.935% | |
| 2025-12-30 | 22.47 | 22.48 | 22.46 | 22.48 | +0.045% | 637,542 | -0.957% | |
| 2025-12-29 | 22.46 | 22.47 | 22.46 | 22.46 | +0.022% | 936,450 | -0.913% | |
| 2025-12-26 | 22.47 | 22.47 | 22.45 | 22.46 | +0.067% | 994,293 | -0.890% | |
| 2025-12-24 | 22.44 | 22.45 | 22.43 | 22.45 | +0.045% | 1,162,016 | -0.824% | |
| 2025-12-23 | 22.43 | 22.44 | 22.42 | 22.43 | -0.045% | 2,451,406 | -0.780% | |
| 2025-12-22 | 22.45 | 22.45 | 22.44 | 22.45 | 0.000% | 1,535,463 | -0.824% | |
| 2025-12-19 | 22.45 | 22.45 | 22.44 | 22.45 | -0.289% | 1,158,552 | -0.824% | |
| 2025-12-18 | 22.52 | 22.52 | 22.51 | 22.51 | +0.044% | 550,693 | -1.111% | |
| 2025-12-17 | 22.50 | 22.51 | 22.50 | 22.50 | -0.022% | 340,567 | -1.067% | |
| 2025-12-16 | 22.51 | 22.51 | 22.50 | 22.50 | +0.022% | 522,646 | -1.089% | |
| 2025-12-15 | 22.50 | 22.50 | 22.49 | 22.50 | +0.067% | 594,879 | -1.067% | |
| 2025-12-12 | 22.48 | 22.49 | 22.48 | 22.48 | 0.000% | 265,734 | -1.001% | |
| 2025-12-11 | 22.49 | 22.49 | 22.48 | 22.48 | +0.044% | 631,367 | -1.001% | |
| 2025-12-10 | 22.45 | 22.48 | 22.44 | 22.48 | +0.089% | 483,209 | -0.957% | |
| 2025-12-09 | 22.46 | 22.46 | 22.45 | 22.45 | 0.000% | 701,546 | -0.868% | |
| 2025-12-08 | 22.46 | 22.46 | 22.44 | 22.45 | -0.022% | 350,248 | -0.868% | |
| 2025-12-05 | 22.47 | 22.47 | 22.45 | 22.46 | -0.022% | 395,322 | -0.890% | |
| 2025-12-04 | 22.47 | 22.47 | 22.46 | 22.46 | 0.000% | 608,194 | -0.913% | |
| 2025-12-03 | 22.46 | 22.47 | 22.46 | 22.46 | +0.045% | 427,085 | -0.913% | |
| 2025-12-02 | 22.45 | 22.46 | 22.45 | 22.45 | +0.022% | 378,575 | -0.868% | |
| 2025-12-01 | 22.46 | 22.46 | 22.44 | 22.45 | -0.355% | 369,054 | -0.846% | |
| 2025-11-28 | 22.54 | 22.54 | 22.52 | 22.53 | +0.022% | 82,507 | -1.198% | |
| 2025-11-26 | 22.53 | 22.53 | 22.52 | 22.52 | 0.000% | 574,645 | -1.176% | |
| 2025-11-25 | 22.52 | 22.53 | 22.51 | 22.52 | +0.044% | 260,377 | -1.176% | |
| 2025-11-24 | 22.52 | 22.52 | 22.51 | 22.52 | +0.044% | 374,795 | -1.133% | |
| 2025-11-21 | 22.52 | 22.52 | 22.50 | 22.50 | +0.044% | 688,585 | -1.089% | |
| 2025-11-20 | 22.49 | 22.50 | 22.48 | 22.50 | +0.089% | 712,128 | -1.045% | |
| 2025-11-19 | 22.48 | 22.49 | 22.47 | 22.48 | 0.000% | 507,391 | -0.957% | |
| 2025-11-18 | 22.48 | 22.49 | 22.47 | 22.48 | +0.067% | 372,207 | -0.957% | |
| 2025-11-17 | 22.46 | 22.47 | 22.46 | 22.46 | -0.022% | 321,142 | -0.890% | |
| 2025-11-14 | 22.48 | 22.48 | 22.46 | 22.46 | +0.022% | 524,363 | -0.913% | |
| 2025-11-13 | 22.47 | 22.47 | 22.46 | 22.46 | -0.067% | 326,833 | -0.890% | |
| 2025-11-12 | 22.47 | 22.48 | 22.46 | 22.48 | +0.022% | 374,979 | -0.957% | |
| 2025-11-11 | 22.46 | 22.48 | 22.46 | 22.47 | +0.022% | 242,518 | -0.935% | |
| 2025-11-10 | 22.46 | 22.47 | 22.46 | 22.46 | +0.022% | 713,563 | -0.913% | |
| 2025-11-07 | 22.45 | 22.48 | 22.45 | 22.46 | +0.022% | 747,732 | -0.890% | |
| 2025-11-06 | 22.45 | 22.46 | 22.44 | 22.45 | +0.111% | 440,255 | -0.868% | |
| 2025-11-05 | 22.45 | 22.45 | 22.43 | 22.43 | -0.067% | 451,114 | -0.758% | |
| 2025-11-04 | 22.44 | 22.45 | 22.44 | 22.45 | +0.045% | 368,421 | -0.824% | |
| 2025-11-03 | 22.44 | 22.44 | 22.43 | 22.43 | -0.355% | 1,501,901 | -0.780% | |
| 2025-10-31 | 22.51 | 22.52 | 22.50 | 22.52 | +0.022% | 282,918 | -1.133% | |
| 2025-10-30 | 22.50 | 22.51 | 22.49 | 22.51 | +0.022% | 494,736 | -1.111% | |
| 2025-10-29 | 22.54 | 22.54 | 22.50 | 22.50 | -0.133% | 681,494 | -1.089% | |
| 2025-10-28 | 22.53 | 22.54 | 22.53 | 22.54 | +0.022% | 541,426 | -1.220% | |
| 2025-10-27 | 22.54 | 22.54 | 22.53 | 22.53 | -0.044% | 245,989 | -1.198% | |
| 2025-10-24 | 22.54 | 22.55 | 22.53 | 22.54 | +0.044% | 216,198 | -1.242% | |
| 2025-10-23 | 22.54 | 22.54 | 22.53 | 22.53 | -0.067% | 615,147 | -1.198% | |
| 2025-10-22 | 22.54 | 22.55 | 22.54 | 22.55 | +0.022% | 6,882,632 | -1.264% | |
| 2025-10-21 | 22.55 | 22.55 | 22.54 | 22.54 | 0.000% | 1,685,639 | -1.242% | |
| 2025-10-20 | 22.54 | 22.54 | 22.53 | 22.54 | +0.022% | 411,973 | -1.242% | |
| 2025-10-17 | 22.55 | 22.55 | 22.53 | 22.54 | 0.000% | 376,381 | -1.220% | |
| 2025-10-16 | 22.50 | 22.55 | 22.50 | 22.54 | +0.089% | 221,716 | -1.220% | |
| 2025-10-15 | 22.52 | 22.52 | 22.51 | 22.52 | +0.022% | 929,989 | -1.133% | |
| 2025-10-14 | 22.51 | 22.52 | 22.50 | 22.51 | +0.044% | 314,692 | -1.111% | |
| 2025-10-13 | 22.51 | 22.53 | 22.50 | 22.50 | +0.044% | 140,832 | -1.067% | |
| 2025-10-10 | 22.49 | 22.50 | 22.48 | 22.49 | +0.089% | 233,373 | -1.023% | |
| 2025-10-09 | 22.46 | 22.47 | 22.46 | 22.47 | +0.022% | 572,171 | -0.935% | |
| 2025-10-08 | 22.48 | 22.48 | 22.46 | 22.46 | -0.044% | 339,090 | -0.913% | |
| 2025-10-07 | 22.45 | 22.48 | 22.45 | 22.48 | +0.089% | 382,767 | -0.957% | |
| 2025-10-06 | 22.45 | 22.46 | 22.45 | 22.45 | -0.045% | 253,647 | -0.868% | |
| 2025-10-03 | 22.46 | 22.48 | 22.46 | 22.46 | 0.000% | 507,586 | -0.913% | |
| 2025-10-02 | 22.45 | 22.47 | 22.45 | 22.46 | 0.000% | 310,166 | -0.913% | |
| 2025-10-01 | 22.47 | 22.47 | 22.46 | 22.46 | -0.244% | 276,254 | -0.913% | |
| 2025-09-30 | 22.50 | 22.52 | 22.50 | 22.52 | +0.111% | 266,311 | -1.155% | |
| 2025-09-29 | 22.49 | 22.50 | 22.48 | 22.50 | +0.044% | 266,235 | -1.045% | |
| 2025-09-26 | 22.48 | 22.49 | 22.48 | 22.48 | +0.044% | 265,093 | -1.001% | |
| 2025-09-25 | 22.49 | 22.49 | 22.47 | 22.48 | -0.089% | 427,295 | -0.957% | |
| 2025-09-24 | 22.51 | 22.51 | 22.49 | 22.50 | -0.044% | 150,172 | -1.045% | |
| 2025-09-23 | 22.51 | 22.51 | 22.50 | 22.50 | 0.000% | 303,917 | -1.089% | |
| 2025-09-22 | 22.52 | 22.52 | 22.50 | 22.50 | -0.022% | 423,511 | -1.089% | |
| 2025-09-19 | 22.51 | 22.51 | 22.50 | 22.51 | 0.000% | 410,902 | -1.111% | |
| 2025-09-18 | 22.49 | 22.51 | 22.49 | 22.51 | +0.022% | 278,538 | -1.111% | |
| 2025-09-17 | 22.52 | 22.54 | 22.50 | 22.50 | -0.044% | 576,207 | -1.089% | |
| 2025-09-16 | 22.50 | 22.52 | 22.50 | 22.52 | +0.044% | 322,607 | -1.133% | |
| 2025-09-15 | 22.51 | 22.51 | 22.50 | 22.50 | +0.067% | 381,263 | -1.089% | |
| 2025-09-12 | 22.51 | 22.51 | 22.49 | 22.49 | -0.022% | 237,419 | -1.023% | |
| 2025-09-11 | 22.51 | 22.51 | 22.49 | 22.50 | 0.000% | 442,579 | -1.045% | |
| 2025-09-10 | 22.49 | 22.51 | 22.49 | 22.50 | +0.044% | 459,501 | -1.045% | |
| 2025-09-09 | 22.50 | 22.51 | 22.48 | 22.48 | -0.089% | 239,792 | -1.001% | |
| 2025-09-08 | 22.50 | 22.51 | 22.49 | 22.50 | +0.067% | 276,970 | -1.089% | |
| 2025-09-05 | 22.51 | 22.51 | 22.49 | 22.49 | +0.178% | 462,690 | -1.023% | |
| 2025-09-04 | 22.44 | 22.46 | 22.44 | 22.45 | 0.000% | 244,501 | -0.846% | |
| 2025-09-03 | 22.42 | 22.45 | 22.42 | 22.45 | +0.134% | 244,274 | -0.846% | |
| 2025-09-02 | 22.42 | 22.44 | 22.42 | 22.42 | -0.422% | 1,298,838 | -0.714% | Div $0.075 |
| 2025-08-29 | 22.51 | 22.52 | 22.50 | 22.52 | +0.089% | 238,143 | -1.133% | |
| 2025-08-28 | 22.49 | 22.51 | 22.49 | 22.50 | -0.044% | 279,452 | -1.045% | |
| 2025-08-27 | 22.49 | 22.51 | 22.48 | 22.50 | +0.089% | 265,748 | -1.089% | |
| 2025-08-26 | 22.48 | 22.49 | 22.47 | 22.48 | +0.089% | 280,874 | -1.001% | |
| 2025-08-25 | 22.47 | 22.47 | 22.46 | 22.46 | -0.089% | 291,496 | -0.913% | |
| 2025-08-22 | 22.44 | 22.49 | 22.44 | 22.48 | +0.223% | 414,971 | -1.001% | |
| 2025-08-21 | 22.45 | 22.45 | 22.43 | 22.43 | -0.089% | 606,284 | -0.780% | |
| 2025-08-20 | 22.43 | 22.46 | 22.43 | 22.45 | +0.045% | 373,462 | -0.868% | |
| 2025-08-19 | 22.44 | 22.45 | 22.44 | 22.45 | +0.045% | 287,839 | -0.824% | |
| 2025-08-18 | 22.45 | 22.45 | 22.43 | 22.43 | 0.000% | 397,949 | -0.780% | |
| 2025-08-15 | 22.46 | 22.46 | 22.43 | 22.43 | 0.000% | 295,679 | -0.780% | |
| 2025-08-14 | 22.45 | 22.45 | 22.43 | 22.43 | -0.089% | 291,847 | -0.780% | |
| 2025-08-13 | 22.46 | 22.46 | 22.45 | 22.45 | +0.089% | 256,354 | -0.868% | |
| 2025-08-12 | 22.43 | 22.44 | 22.42 | 22.43 | +0.089% | 210,021 | -0.780% | |
| 2025-08-11 | 22.41 | 22.42 | 22.41 | 22.41 | -0.067% | 199,095 | -0.692% | |
| 2025-08-08 | 22.42 | 22.43 | 22.42 | 22.43 | +0.022% | 185,860 | -0.758% | |
| 2025-08-07 | 22.43 | 22.43 | 22.42 | 22.43 | 0.000% | 255,805 | -0.736% | |
| 2025-08-06 | 22.43 | 22.43 | 22.42 | 22.43 | 0.000% | 383,523 | -0.736% | |
| 2025-08-05 | 22.43 | 22.43 | 22.42 | 22.43 | -0.045% | 272,412 | -0.736% | |
| 2025-08-04 | 22.44 | 22.44 | 22.42 | 22.43 | 0.000% | 342,291 | -0.780% | |
| 2025-08-01 | 22.41 | 22.44 | 22.40 | 22.43 | +0.179% | 319,769 | -0.780% | |
| 2025-07-31 | 22.40 | 22.41 | 22.39 | 22.39 | 0.000% | 313,295 | -0.603% | |
| 2025-07-30 | 22.40 | 22.43 | 22.39 | 22.39 | -0.089% | 288,295 | -0.603% | |
| 2025-07-29 | 22.42 | 22.42 | 22.40 | 22.41 | +0.089% | 224,763 | -0.692% | |
| 2025-07-28 | 22.40 | 22.40 | 22.39 | 22.39 | -0.045% | 102,793 | -0.603% | |
| 2025-07-25 | 22.40 | 22.41 | 22.40 | 22.41 | +0.045% | 317,725 | -0.647% | |
| 2025-07-24 | 22.40 | 22.41 | 22.39 | 22.39 | -0.089% | 287,785 | -0.603% | |
| 2025-07-23 | 22.42 | 22.42 | 22.41 | 22.41 | -0.045% | 238,671 | -0.692% | |
| 2025-07-22 | 22.43 | 22.44 | 22.41 | 22.43 | +0.022% | 578,364 | -0.736% | |
| 2025-07-21 | 22.42 | 22.42 | 22.41 | 22.42 | +0.045% | 142,314 | -0.714% | |
| 2025-07-18 | 22.39 | 22.41 | 22.39 | 22.41 | +0.089% | 219,334 | -0.669% | |
| 2025-07-17 | 22.39 | 22.39 | 22.38 | 22.39 | 0.000% | 240,346 | -0.581% | |
| 2025-07-16 | 22.35 | 22.39 | 22.35 | 22.39 | +0.134% | 398,264 | -0.581% | |
| 2025-07-15 | 22.39 | 22.39 | 22.35 | 22.36 | -0.089% | 360,559 | -0.447% | |
| 2025-07-14 | 22.37 | 22.39 | 22.37 | 22.38 | 0.000% | 244,428 | -0.536% | |
| 2025-07-11 | 22.36 | 22.38 | 22.36 | 22.38 | 0.000% | 204,713 | -0.536% | |
| 2025-07-10 | 22.38 | 22.39 | 22.37 | 22.38 | -0.045% | 181,207 | -0.536% | |
| 2025-07-09 | 22.36 | 22.39 | 22.36 | 22.39 | +0.089% | 227,739 | -0.581% | |
| 2025-07-08 | 22.37 | 22.37 | 22.35 | 22.37 | 0.000% | 278,432 | -0.492% | |
| 2025-07-07 | 22.39 | 22.39 | 22.36 | 22.37 | 0.000% | 359,933 | -0.492% | |
| 2025-07-03 | 22.38 | 22.38 | 22.36 | 22.37 | -0.089% | 208,453 | -0.492% | |
| 2025-07-02 | 22.40 | 22.40 | 22.38 | 22.39 | -0.045% | 628,534 | -0.581% | |
| 2025-07-01 | 22.41 | 22.41 | 22.39 | 22.40 | -0.400% | 332,009 | -0.625% | |
| 2025-06-30 | 22.48 | 22.49 | 22.47 | 22.49 | +0.044% | 1,448,983 | -1.023% | |
| 2025-06-27 | 22.45 | 22.49 | 22.45 | 22.48 | +0.045% | 392,794 | -0.979% | |
| 2025-06-26 | 22.47 | 22.48 | 22.46 | 22.47 | +0.045% | 158,549 | -0.935% | |
| 2025-06-25 | 22.42 | 22.46 | 22.42 | 22.46 | +0.045% | 141,473 | -0.890% | |
| 2025-06-24 | 22.43 | 22.45 | 22.42 | 22.45 | +0.178% | 164,040 | -0.846% | |
| 2025-06-23 | 22.42 | 22.45 | 22.41 | 22.41 | 0.000% | 417,937 | -0.669% | |
| 2025-06-20 | 22.40 | 22.41 | 22.38 | 22.41 | +0.089% | 181,158 | -0.669% | |
| 2025-06-18 | 22.36 | 22.40 | 22.36 | 22.39 | +0.045% | 277,670 | -0.581% | |
| 2025-06-17 | 22.38 | 22.38 | 22.35 | 22.38 | +0.134% | 271,918 | -0.536% | |
| 2025-06-16 | 22.37 | 22.38 | 22.35 | 22.35 | -0.089% | 199,953 | -0.403% | |
| 2025-06-13 | 22.38 | 22.38 | 22.35 | 22.37 | 0.000% | 229,553 | -0.492% | |
| 2025-06-12 | 22.36 | 22.39 | 22.36 | 22.37 | +0.089% | 186,350 | -0.492% | |
| 2025-06-11 | 22.36 | 22.36 | 22.34 | 22.35 | +0.112% | 247,681 | -0.403% | |
| 2025-06-10 | 22.32 | 22.34 | 22.32 | 22.32 | -0.022% | 152,896 | -0.291% | |
| 2025-06-09 | 22.33 | 22.33 | 22.31 | 22.33 | +0.135% | 232,697 | -0.313% | |
| 2025-06-06 | 22.33 | 22.33 | 22.30 | 22.30 | -0.268% | 249,878 | -0.179% | |
| 2025-06-05 | 22.38 | 22.38 | 22.35 | 22.36 | -0.089% | 486,815 | -0.447% | |
| 2025-06-04 | 22.34 | 22.38 | 22.34 | 22.38 | +0.269% | 288,737 | -0.536% | |
| 2025-06-03 | 22.35 | 22.35 | 22.32 | 22.32 | -0.134% | 488,116 | -0.269% | |
| 2025-06-02 | 22.35 | 22.35 | 22.33 | 22.35 | -0.401% | 290,124 | -0.403% | |
| 2025-05-30 | 22.40 | 22.44 | 22.40 | 22.44 | +0.179% | 152,917 | -0.802% | |
| 2025-05-29 | 22.40 | 22.41 | 22.39 | 22.40 | +0.134% | 304,432 | -0.625% | |
| 2025-05-28 | 22.38 | 22.39 | 22.37 | 22.37 | -0.067% | 249,036 | -0.492% | |
| 2025-05-27 | 22.38 | 22.39 | 22.38 | 22.39 | +0.045% | 304,988 | -0.558% | |
| 2025-05-23 | 22.41 | 22.41 | 22.37 | 22.38 | +0.045% | 203,933 | -0.514% | |
| 2025-05-22 | 22.37 | 22.37 | 22.35 | 22.36 | +0.067% | 225,585 | -0.469% | |
| 2025-05-21 | 22.34 | 22.36 | 22.34 | 22.35 | -0.045% | 294,016 | -0.403% | |
| 2025-05-20 | 22.37 | 22.38 | 22.35 | 22.36 | 0.000% | 474,993 | -0.447% | |
| 2025-05-19 | 22.36 | 22.37 | 22.34 | 22.36 | +0.090% | 464,114 | -0.447% | |
| 2025-05-16 | 22.37 | 22.38 | 22.34 | 22.34 | -0.045% | 213,581 | -0.358% | |
| 2025-05-15 | 22.34 | 22.36 | 22.34 | 22.35 | +0.179% | 231,013 | -0.403% | |
| 2025-05-14 | 22.35 | 22.35 | 22.31 | 22.31 | -0.045% | 297,726 | -0.224% | |
| 2025-05-13 | 22.36 | 22.36 | 22.32 | 22.32 | -0.045% | 394,209 | -0.269% | |
| 2025-05-12 | 22.34 | 22.35 | 22.33 | 22.33 | -0.268% | 343,534 | -0.313% | |
| 2025-05-09 | 22.40 | 22.41 | 22.38 | 22.39 | +0.089% | 208,366 | -0.581% | |
| 2025-05-08 | 22.40 | 22.41 | 22.36 | 22.37 | -0.267% | 911,209 | -0.492% | |
| 2025-05-07 | 22.40 | 22.43 | 22.40 | 22.43 | +0.067% | 278,472 | -0.758% | |
| 2025-05-06 | 22.43 | 22.43 | 22.40 | 22.41 | +0.089% | 190,979 | -0.692% | |
| 2025-05-05 | 22.42 | 22.42 | 22.38 | 22.39 | 0.000% | 203,812 | -0.603% | |
| 2025-05-02 | 22.44 | 22.44 | 22.38 | 22.39 | -0.201% | 384,300 | -0.603% | |
| 2025-05-01 | 22.49 | 22.51 | 22.43 | 22.44 | -0.576% | 573,555 | -0.802% | |
| 2025-04-30 | 22.57 | 22.57 | 22.54 | 22.57 | +0.133% | 272,825 | -1.374% | |
| 2025-04-29 | 22.53 | 22.54 | 22.52 | 22.54 | +0.111% | 477,510 | -1.242% | |
| 2025-04-28 | 22.48 | 22.52 | 22.48 | 22.52 | +0.111% | 375,145 | -1.133% | |
| 2025-04-25 | 22.48 | 22.49 | 22.45 | 22.49 | +0.156% | 249,003 | -1.023% | |
| 2025-04-24 | 22.46 | 22.47 | 22.44 | 22.45 | +0.134% | 645,016 | -0.868% | |
| 2025-04-23 | 22.47 | 22.47 | 22.42 | 22.43 | -0.067% | 338,055 | -0.736% | |
| 2025-04-22 | 22.45 | 22.47 | 22.44 | 22.44 | -0.089% | 289,574 | -0.802% | |
| 2025-04-21 | 22.44 | 22.49 | 22.44 | 22.46 | 0.000% | 342,404 | -0.890% | |
| 2025-04-17 | 22.45 | 22.47 | 22.44 | 22.46 | +0.089% | 452,283 | -0.890% | |
| 2025-04-16 | 22.42 | 22.46 | 22.42 | 22.44 | +0.089% | 2,151,096 | -0.802% | |
| 2025-04-15 | 22.41 | 22.43 | 22.41 | 22.42 | 0.000% | 272,200 | -0.714% |