IBTI
iShares iBonds Dec 2028 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:59:08 AM EDT
21.87USD0.000%(0.00)80,351
21.86Bid21.87Ask0.01SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
21.86USD-0.046%(-0.01)
IBTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.87 | 21.87 | 21.87 | 21.87 | 0.000% | 80,351 | 0.000% | |
| 2026-10-02 | 21.89 | 21.89 | 21.86 | 21.87 | -0.046% | 1,087,403 | 0.000% | |
| 2026-10-01 | 21.84 | 21.88 | 21.83 | 21.88 | -0.137% | 913,732 | -0.046% | |
| 2026-09-30 | 21.92 | 21.92 | 21.90 | 21.91 | +0.069% | 968,035 | -0.183% | |
| 2026-09-29 | 21.88 | 21.90 | 21.88 | 21.89 | +0.046% | 1,137,667 | -0.114% | |
| 2026-09-28 | 21.89 | 21.89 | 21.87 | 21.89 | -0.091% | 749,395 | -0.069% | |
| 2026-09-25 | 21.90 | 21.91 | 21.89 | 21.91 | +0.137% | 596,816 | -0.160% | |
| 2026-09-24 | 21.90 | 21.90 | 21.87 | 21.88 | -0.023% | 723,875 | -0.023% | |
| 2026-09-23 | 21.92 | 21.92 | 21.86 | 21.88 | -0.182% | 1,007,092 | -0.046% | |
| 2026-09-22 | 21.93 | 21.93 | 21.91 | 21.92 | +0.023% | 407,601 | -0.228% | |
| 2026-09-21 | 21.93 | 21.93 | 21.91 | 21.91 | 0.000% | 432,203 | -0.205% | |
| 2026-09-18 | 21.92 | 21.92 | 21.91 | 21.91 | -0.091% | 535,537 | -0.205% | |
| 2026-09-17 | 21.93 | 21.94 | 21.92 | 21.93 | +0.091% | 359,881 | -0.296% | |
| 2026-09-16 | 21.95 | 21.96 | 21.91 | 21.91 | -0.068% | 931,115 | -0.205% | |
| 2026-09-15 | 21.94 | 21.94 | 21.92 | 21.93 | -0.023% | 734,746 | -0.274% | |
| 2026-09-14 | 21.93 | 21.95 | 21.92 | 21.93 | -0.023% | 772,140 | -0.296% | |
| 2026-09-11 | 21.96 | 21.96 | 21.93 | 21.94 | -0.068% | 450,918 | -0.319% | |
| 2026-09-10 | 21.98 | 21.98 | 21.95 | 21.95 | -0.227% | 542,504 | -0.387% | |
| 2026-09-09 | 22.01 | 22.01 | 22.00 | 22.00 | -0.068% | 405,234 | -0.613% | |
| 2026-09-08 | 22.02 | 22.03 | 22.01 | 22.02 | +0.023% | 398,960 | -0.681% | |
| 2026-09-04 | 22.02 | 22.02 | 22.01 | 22.02 | -0.045% | 283,070 | -0.659% | |
| 2026-09-03 | 22.02 | 22.03 | 22.02 | 22.02 | +0.068% | 392,398 | -0.704% | |
| 2026-09-02 | 22.00 | 22.01 | 21.99 | 22.01 | +0.068% | 372,593 | -0.636% | |
| 2026-09-01 | 22.00 | 22.01 | 21.99 | 22.00 | -0.362% | 693,307 | -0.568% | |
| 2026-08-31 | 22.08 | 22.08 | 22.07 | 22.07 | -0.023% | 466,676 | -0.929% | |
| 2026-08-28 | 22.12 | 22.13 | 22.07 | 22.08 | -0.158% | 570,090 | -0.951% | |
| 2026-08-27 | 22.12 | 22.12 | 22.11 | 22.11 | 0.000% | 421,272 | -1.108% | |
| 2026-08-26 | 22.12 | 22.12 | 22.11 | 22.11 | -0.045% | 678,220 | -1.108% | |
| 2026-08-25 | 22.11 | 22.13 | 22.11 | 22.13 | +0.090% | 371,074 | -1.153% | |
| 2026-08-24 | 22.10 | 22.11 | 22.09 | 22.11 | -0.023% | 331,407 | -1.063% | |
| 2026-08-21 | 22.11 | 22.11 | 22.10 | 22.11 | 0.000% | 470,514 | -1.085% | |
| 2026-08-20 | 22.11 | 22.11 | 22.10 | 22.11 | -0.023% | 618,210 | -1.085% | |
| 2026-08-19 | 22.12 | 22.12 | 22.10 | 22.11 | +0.023% | 508,106 | -1.108% | |
| 2026-08-18 | 22.10 | 22.11 | 22.09 | 22.11 | +0.023% | 387,455 | -1.085% | |
| 2026-08-17 | 22.11 | 22.11 | 22.10 | 22.11 | -0.045% | 325,484 | -1.063% | |
| 2026-08-14 | 22.11 | 22.12 | 22.11 | 22.11 | 0.000% | 408,329 | -1.108% | |
| 2026-08-13 | 22.10 | 22.12 | 22.10 | 22.11 | +0.113% | 476,632 | -1.108% | |
| 2026-08-12 | 22.10 | 22.10 | 22.08 | 22.09 | +0.068% | 474,205 | -0.996% | |
| 2026-08-11 | 22.07 | 22.08 | 22.06 | 22.07 | +0.023% | 512,681 | -0.929% | |
| 2026-08-10 | 22.08 | 22.08 | 22.06 | 22.07 | -0.045% | 291,505 | -0.906% | |
| 2026-08-07 | 22.08 | 22.09 | 22.07 | 22.08 | +0.091% | 1,075,519 | -0.951% | |
| 2026-08-06 | 22.07 | 22.07 | 22.05 | 22.06 | -0.023% | 824,301 | -0.861% | |
| 2026-08-05 | 22.06 | 22.07 | 22.05 | 22.07 | -0.023% | 484,486 | -0.884% | |
| 2026-08-04 | 22.06 | 22.07 | 22.05 | 22.07 | +0.159% | 344,606 | -0.906% | |
| 2026-08-03 | 22.04 | 22.04 | 22.03 | 22.04 | -0.272% | 387,585 | -0.749% | |
| 2026-07-31 | 22.09 | 22.10 | 22.09 | 22.09 | -0.045% | 310,823 | -1.018% | |
| 2026-07-30 | 22.10 | 22.12 | 22.10 | 22.11 | 0.000% | 351,039 | -1.063% | |
| 2026-07-29 | 22.07 | 22.11 | 22.06 | 22.11 | +0.091% | 303,995 | -1.063% | |
| 2026-07-28 | 22.08 | 22.09 | 22.07 | 22.09 | +0.068% | 585,437 | -0.974% | |
| 2026-07-27 | 22.07 | 22.08 | 22.06 | 22.07 | +0.045% | 500,895 | -0.906% | |
| 2026-07-24 | 22.06 | 22.07 | 22.05 | 22.06 | +0.045% | 485,899 | -0.861% | |
| 2026-07-23 | 22.04 | 22.05 | 22.03 | 22.05 | -0.023% | 846,658 | -0.816% | |
| 2026-07-22 | 22.07 | 22.07 | 22.05 | 22.05 | -0.091% | 377,835 | -0.839% | |
| 2026-07-21 | 22.08 | 22.09 | 22.07 | 22.07 | -0.068% | 281,855 | -0.929% | |
| 2026-07-20 | 22.10 | 22.10 | 22.08 | 22.09 | -0.090% | 314,085 | -0.996% | |
| 2026-07-17 | 22.11 | 22.12 | 22.10 | 22.11 | +0.045% | 209,276 | -1.085% | |
| 2026-07-16 | 22.10 | 22.10 | 22.09 | 22.10 | 0.000% | 798,165 | -1.041% | |
| 2026-07-15 | 22.09 | 22.11 | 22.09 | 22.10 | +0.068% | 393,219 | -1.041% | |
| 2026-07-14 | 22.07 | 22.09 | 22.07 | 22.09 | +0.181% | 368,731 | -0.974% | |
| 2026-07-13 | 22.07 | 22.07 | 22.04 | 22.05 | -0.091% | 250,273 | -0.794% | |
| 2026-07-10 | 22.08 | 22.08 | 22.06 | 22.07 | -0.091% | 493,655 | -0.884% | |
| 2026-07-09 | 22.07 | 22.09 | 22.07 | 22.09 | +0.113% | 312,014 | -0.974% | |
| 2026-07-08 | 22.07 | 22.07 | 22.05 | 22.06 | -0.023% | 922,504 | -0.861% | |
| 2026-07-07 | 22.09 | 22.09 | 22.06 | 22.07 | -0.113% | 291,037 | -0.884% | |
| 2026-07-06 | 22.09 | 22.09 | 22.08 | 22.09 | 0.000% | 1,458,045 | -0.996% | |
| 2026-07-02 | 22.09 | 22.10 | 22.08 | 22.09 | +0.159% | 298,513 | -0.996% | |
| 2026-07-01 | 22.07 | 22.07 | 22.05 | 22.05 | -0.384% | 737,238 | -0.839% | |
| 2026-06-30 | 22.14 | 22.15 | 22.13 | 22.14 | -0.045% | 254,829 | -1.220% | |
| 2026-06-29 | 22.15 | 22.15 | 22.14 | 22.15 | -0.045% | 261,093 | -1.264% | |
| 2026-06-26 | 22.15 | 22.16 | 22.14 | 22.16 | +0.136% | 165,444 | -1.309% | |
| 2026-06-25 | 22.13 | 22.15 | 22.13 | 22.13 | +0.023% | 531,675 | -1.175% | |
| 2026-06-24 | 22.12 | 22.13 | 22.11 | 22.13 | +0.136% | 228,285 | -1.153% | |
| 2026-06-23 | 22.09 | 22.10 | 22.09 | 22.09 | +0.068% | 395,517 | -1.018% | |
| 2026-06-22 | 22.09 | 22.09 | 22.07 | 22.08 | -0.068% | 329,502 | -0.951% | |
| 2026-06-18 | 22.09 | 22.12 | 22.09 | 22.09 | +0.091% | 285,639 | -1.018% | |
| 2026-06-17 | 22.13 | 22.14 | 22.07 | 22.07 | -0.294% | 716,099 | -0.929% | |
| 2026-06-16 | 22.14 | 22.15 | 22.13 | 22.14 | +0.023% | 380,385 | -1.220% | |
| 2026-06-15 | 22.14 | 22.14 | 22.13 | 22.14 | +0.045% | 163,966 | -1.197% | |
| 2026-06-12 | 22.12 | 22.13 | 22.11 | 22.13 | 0.000% | 337,237 | -1.153% | |
| 2026-06-11 | 22.09 | 22.13 | 22.08 | 22.13 | +0.181% | 227,007 | -1.153% | |
| 2026-06-10 | 22.10 | 22.10 | 22.08 | 22.09 | +0.023% | 202,023 | -0.974% | |
| 2026-06-09 | 22.08 | 22.10 | 22.08 | 22.08 | +0.045% | 168,872 | -0.951% | |
| 2026-06-08 | 22.09 | 22.09 | 22.07 | 22.07 | 0.000% | 277,011 | -0.906% | |
| 2026-06-05 | 22.07 | 22.08 | 22.06 | 22.07 | -0.203% | 362,712 | -0.906% | |
| 2026-06-04 | 22.12 | 22.12 | 22.11 | 22.11 | +0.091% | 608,542 | -1.108% | |
| 2026-06-03 | 22.09 | 22.10 | 22.09 | 22.09 | -0.045% | 572,659 | -1.018% | |
| 2026-06-02 | 22.11 | 22.11 | 22.10 | 22.11 | 0.000% | 1,608,295 | -1.063% | |
| 2026-06-01 | 22.09 | 22.11 | 22.08 | 22.11 | -0.361% | 442,384 | -1.063% | |
| 2026-05-29 | 22.18 | 22.20 | 22.18 | 22.18 | +0.045% | 283,603 | -1.420% | |
| 2026-05-28 | 22.17 | 22.18 | 22.16 | 22.18 | +0.045% | 186,162 | -1.375% | |
| 2026-05-27 | 22.17 | 22.17 | 22.16 | 22.16 | +0.068% | 176,805 | -1.331% | |
| 2026-05-26 | 22.15 | 22.16 | 22.14 | 22.15 | +0.113% | 444,197 | -1.264% | |
| 2026-05-22 | 22.15 | 22.15 | 22.11 | 22.13 | -0.045% | 541,682 | -1.153% | |
| 2026-05-21 | 22.12 | 22.15 | 22.11 | 22.14 | -0.045% | 356,608 | -1.197% | |
| 2026-05-20 | 22.12 | 22.16 | 22.11 | 22.14 | +0.181% | 451,659 | -1.242% | |
| 2026-05-19 | 22.12 | 22.12 | 22.10 | 22.11 | -0.090% | 401,031 | -1.063% | |
| 2026-05-18 | 22.14 | 22.14 | 22.12 | 22.13 | 0.000% | 290,314 | -1.153% | |
| 2026-05-15 | 22.12 | 22.13 | 22.12 | 22.13 | -0.135% | 224,271 | -1.153% | |
| 2026-05-14 | 22.17 | 22.18 | 22.15 | 22.16 | 0.000% | 747,654 | -1.286% | |
| 2026-05-13 | 22.16 | 22.16 | 22.14 | 22.16 | -0.023% | 219,455 | -1.286% | |
| 2026-05-12 | 22.15 | 22.16 | 22.15 | 22.16 | -0.068% | 266,574 | -1.309% | |
| 2026-05-11 | 22.19 | 22.19 | 22.17 | 22.18 | -0.090% | 128,467 | -1.375% | |
| 2026-05-08 | 22.19 | 22.20 | 22.19 | 22.20 | +0.068% | 203,019 | -1.464% | |
| 2026-05-07 | 22.21 | 22.21 | 22.17 | 22.18 | -0.068% | 460,026 | -1.398% | |
| 2026-05-06 | 22.19 | 22.20 | 22.18 | 22.20 | +0.135% | 285,640 | -1.464% | |
| 2026-05-05 | 22.17 | 22.17 | 22.16 | 22.16 | +0.045% | 275,398 | -1.331% | |
| 2026-05-04 | 22.16 | 22.17 | 22.13 | 22.16 | -0.090% | 274,339 | -1.286% | |
| 2026-05-01 | 22.17 | 22.20 | 22.17 | 22.18 | -0.315% | 1,132,609 | -1.375% | |
| 2026-04-30 | 22.23 | 22.25 | 22.23 | 22.25 | +0.135% | 135,331 | -1.686% | |
| 2026-04-29 | 22.25 | 22.25 | 22.21 | 22.21 | -0.157% | 219,745 | -1.553% | |
| 2026-04-28 | 22.26 | 22.26 | 22.25 | 22.25 | -0.045% | 178,005 | -1.708% | |
| 2026-04-27 | 22.27 | 22.28 | 22.26 | 22.26 | -0.067% | 204,022 | -1.752% | |
| 2026-04-24 | 22.26 | 22.28 | 22.25 | 22.27 | +0.090% | 233,638 | -1.818% | |
| 2026-04-23 | 22.26 | 22.27 | 22.24 | 22.25 | -0.045% | 403,535 | -1.730% | |
| 2026-04-22 | 22.27 | 22.28 | 22.26 | 22.27 | 0.000% | 188,133 | -1.774% | |
| 2026-04-21 | 22.28 | 22.28 | 22.26 | 22.27 | -0.135% | 228,248 | -1.774% | |
| 2026-04-20 | 22.29 | 22.30 | 22.28 | 22.30 | -0.022% | 299,812 | -1.906% | |
| 2026-04-17 | 22.29 | 22.31 | 22.28 | 22.30 | +0.180% | 291,494 | -1.928% | |
| 2026-04-16 | 22.27 | 22.27 | 22.25 | 22.26 | +0.022% | 298,521 | -1.752% | |
| 2026-04-15 | 22.27 | 22.27 | 22.25 | 22.25 | -0.045% | 261,222 | -1.730% | |
| 2026-04-14 | 22.25 | 22.27 | 22.25 | 22.27 | +0.090% | 280,290 | -1.774% | |
| 2026-04-13 | 22.24 | 22.25 | 22.23 | 22.25 | +0.045% | 223,775 | -1.686% | |
| 2026-04-10 | 22.24 | 22.25 | 22.23 | 22.23 | -0.045% | 224,530 | -1.642% | |
| 2026-04-09 | 22.24 | 22.26 | 22.23 | 22.25 | +0.022% | 321,940 | -1.686% | |
| 2026-04-08 | 22.25 | 22.26 | 22.23 | 22.24 | +0.084% | 283,580 | -1.664% | |
| 2026-04-07 | 22.21 | 22.23 | 22.18 | 22.22 | +0.076% | 322,208 | -1.581% | |
| 2026-04-06 | 22.20 | 22.21 | 22.19 | 22.20 | -0.047% | 320,313 | -1.507% | |
| 2026-04-02 | 22.21 | 22.23 | 22.20 | 22.21 | +0.023% | 1,407,470 | -1.553% | |
| 2026-04-01 | 22.21 | 22.22 | 22.20 | 22.21 | -0.328% | 335,833 | -1.531% | |
| 2026-03-31 | 22.28 | 22.30 | 22.27 | 22.28 | +0.081% | 600,276 | -1.853% | |
| 2026-03-30 | 22.25 | 22.27 | 22.25 | 22.27 | +0.225% | 1,226,863 | -1.774% | |
| 2026-03-27 | 22.19 | 22.22 | 22.18 | 22.21 | +0.180% | 1,026,729 | -1.553% | |
| 2026-03-26 | 22.21 | 22.22 | 22.17 | 22.18 | -0.247% | 450,699 | -1.375% | |
| 2026-03-25 | 22.23 | 22.24 | 22.22 | 22.23 | +0.135% | 129,382 | -1.619% | |
| 2026-03-24 | 22.20 | 22.23 | 22.18 | 22.20 | -0.135% | 206,027 | -1.486% | |
| 2026-03-23 | 22.22 | 22.26 | 22.21 | 22.23 | +0.090% | 498,644 | -1.619% | |
| 2026-03-20 | 22.22 | 22.22 | 22.20 | 22.21 | -0.202% | 243,266 | -1.531% | |
| 2026-03-19 | 22.23 | 22.27 | 22.22 | 22.25 | -0.022% | 338,799 | -1.730% | |
| 2026-03-18 | 22.30 | 22.31 | 22.26 | 22.26 | -0.246% | 233,520 | -1.752% | |
| 2026-03-17 | 22.31 | 22.32 | 22.31 | 22.32 | +0.045% | 164,044 | -1.994% | |
| 2026-03-16 | 22.31 | 22.31 | 22.29 | 22.30 | +0.135% | 197,454 | -1.950% | |
| 2026-03-13 | 22.29 | 22.30 | 22.27 | 22.27 | +0.045% | 255,609 | -1.818% | |
| 2026-03-12 | 22.30 | 22.30 | 22.25 | 22.27 | -0.224% | 433,208 | -1.774% | |
| 2026-03-11 | 22.33 | 22.33 | 22.31 | 22.32 | -0.067% | 227,223 | -1.994% | |
| 2026-03-10 | 22.35 | 22.36 | 22.33 | 22.33 | -0.112% | 195,740 | -2.060% | |
| 2026-03-09 | 22.33 | 22.36 | 22.33 | 22.36 | +0.022% | 348,898 | -2.170% | |
| 2026-03-06 | 22.32 | 22.36 | 22.31 | 22.35 | +0.067% | 229,369 | -2.148% | |
| 2026-03-05 | 22.33 | 22.34 | 22.32 | 22.34 | -0.089% | 259,034 | -2.082% | |
| 2026-03-04 | 22.37 | 22.37 | 22.35 | 22.36 | -0.067% | 332,676 | -2.170% | |
| 2026-03-03 | 22.34 | 22.37 | 22.33 | 22.37 | -0.022% | 226,939 | -2.235% | |
| 2026-03-02 | 22.40 | 22.40 | 22.37 | 22.38 | -0.489% | 317,541 | -2.257% | |
| 2026-02-27 | 22.47 | 22.49 | 22.47 | 22.48 | +0.178% | 257,527 | -2.735% | |
| 2026-02-26 | 22.43 | 22.45 | 22.43 | 22.45 | +0.045% | 278,379 | -2.562% | |
| 2026-02-25 | 22.43 | 22.44 | 22.42 | 22.43 | 0.000% | 204,391 | -2.518% | |
| 2026-02-24 | 22.44 | 22.44 | 22.43 | 22.43 | -0.022% | 379,409 | -2.518% | |
| 2026-02-23 | 22.43 | 22.45 | 22.42 | 22.44 | +0.112% | 288,612 | -2.540% | |
| 2026-02-20 | 22.42 | 22.43 | 22.41 | 22.41 | 0.000% | 481,841 | -2.431% | |
| 2026-02-19 | 22.42 | 22.42 | 22.41 | 22.41 | 0.000% | 222,341 | -2.431% | |
| 2026-02-18 | 22.42 | 22.42 | 22.41 | 22.41 | -0.045% | 356,430 | -2.431% | |
| 2026-02-17 | 22.43 | 22.44 | 22.42 | 22.43 | -0.045% | 277,638 | -2.475% | |
| 2026-02-13 | 22.42 | 22.44 | 22.42 | 22.43 | +0.156% | 342,778 | -2.518% | |
| 2026-02-12 | 22.38 | 22.40 | 22.37 | 22.40 | +0.156% | 290,251 | -2.366% | |
| 2026-02-11 | 22.37 | 22.38 | 22.36 | 22.36 | -0.134% | 250,334 | -2.213% | |
| 2026-02-10 | 22.39 | 22.40 | 22.38 | 22.39 | +0.089% | 195,434 | -2.344% | |
| 2026-02-09 | 22.37 | 22.38 | 22.37 | 22.38 | +0.022% | 190,351 | -2.257% | |
| 2026-02-06 | 22.38 | 22.38 | 22.36 | 22.37 | -0.022% | 234,423 | -2.235% | |
| 2026-02-05 | 22.36 | 22.38 | 22.35 | 22.38 | +0.224% | 301,093 | -2.257% | |
| 2026-02-04 | 22.31 | 22.33 | 22.31 | 22.32 | +0.022% | 532,695 | -2.038% | |
| 2026-02-03 | 22.30 | 22.32 | 22.30 | 22.32 | 0.000% | 450,415 | -2.016% | |
| 2026-02-02 | 22.33 | 22.33 | 22.31 | 22.32 | -0.379% | 291,989 | -2.016% | |
| 2026-01-30 | 22.40 | 22.41 | 22.39 | 22.41 | +0.089% | 239,067 | -2.388% | |
| 2026-01-29 | 22.37 | 22.39 | 22.37 | 22.39 | +0.089% | 322,285 | -2.301% | |
| 2026-01-28 | 22.37 | 22.38 | 22.36 | 22.36 | 0.000% | 413,310 | -2.213% | |
| 2026-01-27 | 22.36 | 22.37 | 22.36 | 22.36 | 0.000% | 296,204 | -2.213% | |
| 2026-01-26 | 22.35 | 22.37 | 22.35 | 22.36 | +0.054% | 310,649 | -2.213% | |
| 2026-01-23 | 22.35 | 22.36 | 22.34 | 22.35 | +0.035% | 651,858 | -2.160% | |
| 2026-01-22 | 22.34 | 22.35 | 22.33 | 22.34 | -0.022% | 263,556 | -2.126% | |
| 2026-01-21 | 22.35 | 22.36 | 22.35 | 22.35 | +0.045% | 371,346 | -2.148% | |
| 2026-01-20 | 22.34 | 22.35 | 22.34 | 22.34 | 0.000% | 670,847 | -2.104% | |
| 2026-01-16 | 22.36 | 22.36 | 22.34 | 22.34 | -0.067% | 348,406 | -2.104% | |
| 2026-01-15 | 22.37 | 22.37 | 22.35 | 22.36 | -0.132% | 353,539 | -2.170% | |
| 2026-01-14 | 22.37 | 22.39 | 22.37 | 22.38 | +0.065% | 508,991 | -2.299% | |
| 2026-01-13 | 22.36 | 22.38 | 22.36 | 22.37 | +0.067% | 453,694 | -2.235% | |
| 2026-01-12 | 22.36 | 22.37 | 22.35 | 22.36 | -0.022% | 2,586,110 | -2.170% | |
| 2026-01-09 | 22.36 | 22.38 | 22.35 | 22.36 | -0.067% | 789,314 | -2.191% | |
| 2026-01-08 | 22.37 | 22.38 | 22.36 | 22.38 | -0.045% | 347,729 | -2.257% | |
| 2026-01-07 | 22.39 | 22.40 | 22.38 | 22.39 | +0.026% | 328,482 | -2.301% | |
| 2026-01-06 | 22.38 | 22.39 | 22.37 | 22.38 | -0.026% | 511,099 | -2.275% | |
| 2026-01-05 | 22.38 | 22.39 | 22.37 | 22.39 | +0.046% | 278,426 | -2.301% | |
| 2026-01-02 | 22.38 | 22.38 | 22.36 | 22.37 | +0.043% | 398,554 | -2.255% | |
| 2025-12-31 | 22.37 | 22.38 | 22.36 | 22.36 | -0.045% | 469,254 | -2.213% | |
| 2025-12-30 | 22.37 | 22.38 | 22.36 | 22.38 | +0.045% | 528,509 | -2.257% | |
| 2025-12-29 | 22.37 | 22.37 | 22.36 | 22.36 | +0.022% | 395,052 | -2.213% | |
| 2025-12-26 | 22.36 | 22.36 | 22.35 | 22.36 | +0.112% | 493,455 | -2.191% | |
| 2025-12-24 | 22.33 | 22.34 | 22.32 | 22.34 | +0.112% | 255,489 | -2.082% | |
| 2025-12-23 | 22.31 | 22.32 | 22.31 | 22.31 | -0.112% | 543,255 | -1.972% | |
| 2025-12-22 | 22.34 | 22.34 | 22.33 | 22.34 | -0.045% | 962,522 | -2.082% | |
| 2025-12-19 | 22.35 | 22.35 | 22.34 | 22.34 | -0.357% | 2,204,794 | -2.126% | |
| 2025-12-18 | 22.42 | 22.43 | 22.41 | 22.43 | +0.089% | 884,009 | -2.475% | |
| 2025-12-17 | 22.39 | 22.41 | 22.39 | 22.41 | 0.000% | 342,339 | -2.388% | |
| 2025-12-16 | 22.40 | 22.41 | 22.39 | 22.41 | +0.089% | 383,743 | -2.388% | |
| 2025-12-15 | 22.38 | 22.40 | 22.38 | 22.39 | +0.045% | 256,536 | -2.301% | |
| 2025-12-12 | 22.36 | 22.38 | 22.36 | 22.38 | +0.022% | 266,539 | -2.257% | |
| 2025-12-11 | 22.38 | 22.39 | 22.37 | 22.37 | +0.022% | 486,753 | -2.235% | |
| 2025-12-10 | 22.33 | 22.37 | 22.32 | 22.36 | +0.179% | 457,766 | -2.213% | |
| 2025-12-09 | 22.34 | 22.35 | 22.32 | 22.32 | -0.045% | 243,935 | -2.038% | |
| 2025-12-08 | 22.35 | 22.35 | 22.32 | 22.34 | -0.112% | 233,123 | -2.082% | |
| 2025-12-05 | 22.37 | 22.37 | 22.35 | 22.36 | -0.045% | 298,377 | -2.191% | |
| 2025-12-04 | 22.37 | 22.37 | 22.36 | 22.37 | -0.089% | 612,271 | -2.235% | |
| 2025-12-03 | 22.38 | 22.39 | 22.37 | 22.39 | +0.112% | 387,740 | -2.322% | |
| 2025-12-02 | 22.35 | 22.37 | 22.35 | 22.36 | +0.045% | 230,021 | -2.213% | |
| 2025-12-01 | 22.36 | 22.37 | 22.35 | 22.36 | -0.445% | 169,530 | -2.170% | |
| 2025-11-28 | 22.45 | 22.46 | 22.45 | 22.45 | 0.000% | 69,318 | -2.605% | |
| 2025-11-26 | 22.46 | 22.46 | 22.44 | 22.45 | 0.000% | 527,315 | -2.605% | |
| 2025-11-25 | 22.44 | 22.46 | 22.43 | 22.45 | +0.089% | 183,038 | -2.605% | |
| 2025-11-24 | 22.43 | 22.44 | 22.42 | 22.43 | +0.045% | 256,602 | -2.518% | |
| 2025-11-21 | 22.44 | 22.44 | 22.41 | 22.43 | +0.134% | 249,636 | -2.475% | |
| 2025-11-20 | 22.39 | 22.41 | 22.38 | 22.39 | +0.067% | 325,895 | -2.344% | |
| 2025-11-19 | 22.39 | 22.39 | 22.37 | 22.38 | +0.022% | 356,460 | -2.279% | |
| 2025-11-18 | 22.39 | 22.40 | 22.37 | 22.38 | +0.089% | 362,225 | -2.257% | |
| 2025-11-17 | 22.37 | 22.37 | 22.35 | 22.36 | 0.000% | 179,831 | -2.170% | |
| 2025-11-14 | 22.39 | 22.39 | 22.35 | 22.36 | -0.043% | 253,049 | -2.170% | |
| 2025-11-13 | 22.36 | 22.37 | 22.35 | 22.36 | -0.046% | 316,229 | -2.212% | |
| 2025-11-12 | 22.38 | 22.39 | 22.37 | 22.38 | -0.022% | 340,810 | -2.257% | |
| 2025-11-11 | 22.38 | 22.38 | 22.35 | 22.38 | +0.112% | 129,636 | -2.279% | |
| 2025-11-10 | 22.37 | 22.37 | 22.35 | 22.36 | -0.067% | 210,754 | -2.170% | |
| 2025-11-07 | 22.35 | 22.38 | 22.35 | 22.37 | +0.067% | 316,487 | -2.235% | |
| 2025-11-06 | 22.34 | 22.36 | 22.34 | 22.36 | +0.179% | 208,737 | -2.170% | |
| 2025-11-05 | 22.35 | 22.35 | 22.31 | 22.32 | -0.134% | 198,242 | -1.994% | |
| 2025-11-04 | 22.34 | 22.35 | 22.34 | 22.34 | +0.090% | 199,933 | -2.126% | |
| 2025-11-03 | 22.34 | 22.34 | 22.32 | 22.32 | -0.357% | 159,362 | -2.038% | |
| 2025-10-31 | 22.40 | 22.41 | 22.39 | 22.41 | +0.022% | 188,260 | -2.388% | |
| 2025-10-30 | 22.39 | 22.40 | 22.37 | 22.40 | +0.045% | 274,980 | -2.366% | |
| 2025-10-29 | 22.43 | 22.45 | 22.38 | 22.39 | -0.223% | 321,303 | -2.322% | |
| 2025-10-28 | 22.43 | 22.45 | 22.43 | 22.44 | 0.000% | 226,079 | -2.540% | |
| 2025-10-27 | 22.45 | 22.45 | 22.43 | 22.44 | -0.045% | 197,626 | -2.540% | |
| 2025-10-24 | 22.46 | 22.46 | 22.45 | 22.45 | +0.045% | 168,336 | -2.584% | |
| 2025-10-23 | 22.46 | 22.46 | 22.44 | 22.44 | -0.111% | 129,097 | -2.540% | |
| 2025-10-22 | 22.47 | 22.47 | 22.45 | 22.46 | -0.022% | 152,862 | -2.649% | |
| 2025-10-21 | 22.46 | 22.47 | 22.45 | 22.47 | +0.111% | 1,260,393 | -2.670% | |
| 2025-10-20 | 22.46 | 22.46 | 22.44 | 22.45 | 0.000% | 176,434 | -2.562% | |
| 2025-10-17 | 22.46 | 22.46 | 22.44 | 22.45 | -0.089% | 288,934 | -2.562% | |
| 2025-10-16 | 22.42 | 22.47 | 22.41 | 22.46 | +0.223% | 509,467 | -2.649% | |
| 2025-10-15 | 22.43 | 22.43 | 22.41 | 22.41 | -0.045% | 394,461 | -2.431% | |
| 2025-10-14 | 22.43 | 22.43 | 22.40 | 22.43 | +0.045% | 155,330 | -2.475% | |
| 2025-10-13 | 22.41 | 22.42 | 22.39 | 22.41 | +0.089% | 163,279 | -2.431% | |
| 2025-10-10 | 22.37 | 22.41 | 22.36 | 22.39 | +0.224% | 142,297 | -2.344% | |
| 2025-10-09 | 22.35 | 22.36 | 22.34 | 22.34 | 0.000% | 422,122 | -2.126% | |
| 2025-10-08 | 22.36 | 22.36 | 22.34 | 22.34 | -0.045% | 272,061 | -2.126% | |
| 2025-10-07 | 22.33 | 22.37 | 22.33 | 22.36 | +0.090% | 320,041 | -2.170% | |
| 2025-10-06 | 22.35 | 22.35 | 22.33 | 22.34 | -0.088% | 159,245 | -2.082% | |
| 2025-10-03 | 22.35 | 22.36 | 22.34 | 22.35 | -0.002% | 306,718 | -2.168% | |
| 2025-10-02 | 22.34 | 22.36 | 22.34 | 22.36 | 0.000% | 191,040 | -2.170% | |
| 2025-10-01 | 22.36 | 22.36 | 22.34 | 22.36 | -0.134% | 140,240 | -2.170% | |
| 2025-09-30 | 22.39 | 22.40 | 22.38 | 22.39 | +0.045% | 309,640 | -2.301% | |
| 2025-09-29 | 22.38 | 22.38 | 22.36 | 22.38 | +0.045% | 156,946 | -2.257% | |
| 2025-09-26 | 22.36 | 22.37 | 22.35 | 22.36 | +0.090% | 192,422 | -2.213% | |
| 2025-09-25 | 22.36 | 22.36 | 22.34 | 22.34 | -0.201% | 287,856 | -2.126% | |
| 2025-09-24 | 22.41 | 22.41 | 22.38 | 22.39 | -0.022% | 177,709 | -2.322% | |
| 2025-09-23 | 22.40 | 22.41 | 22.38 | 22.39 | +0.002% | 213,596 | -2.344% | |
| 2025-09-22 | 22.41 | 22.41 | 22.38 | 22.39 | -0.002% | 241,535 | -2.343% | |
| 2025-09-19 | 22.41 | 22.41 | 22.39 | 22.39 | 0.000% | 135,343 | -2.344% | |
| 2025-09-18 | 22.39 | 22.40 | 22.38 | 22.39 | -0.089% | 230,020 | -2.344% | |
| 2025-09-17 | 22.43 | 22.46 | 22.41 | 22.41 | -0.111% | 342,494 | -2.431% | |
| 2025-09-16 | 22.41 | 22.44 | 22.41 | 22.44 | +0.069% | 210,503 | -2.540% | |
| 2025-09-15 | 22.42 | 22.43 | 22.41 | 22.42 | +0.132% | 255,769 | -2.473% | |
| 2025-09-12 | 22.41 | 22.41 | 22.39 | 22.39 | -0.088% | 191,671 | -2.344% | |
| 2025-09-11 | 22.43 | 22.44 | 22.40 | 22.41 | -0.023% | 229,100 | -2.431% | |
| 2025-09-10 | 22.42 | 22.42 | 22.41 | 22.42 | +0.067% | 180,894 | -2.453% | |
| 2025-09-09 | 22.43 | 22.43 | 22.40 | 22.41 | -0.067% | 123,140 | -2.388% | |
| 2025-09-08 | 22.44 | 22.44 | 22.42 | 22.42 | +0.045% | 272,959 | -2.453% | |
| 2025-09-05 | 22.44 | 22.44 | 22.40 | 22.41 | +0.224% | 232,996 | -2.410% | |
| 2025-09-04 | 22.35 | 22.37 | 22.35 | 22.36 | +0.090% | 186,187 | -2.191% | |
| 2025-09-03 | 22.33 | 22.36 | 22.32 | 22.34 | +0.090% | 548,579 | -2.104% | |
| 2025-09-02 | 22.32 | 22.33 | 22.30 | 22.32 | -0.466% | 291,943 | -2.016% | Div $0.074 |
| 2025-08-29 | 22.40 | 22.43 | 22.40 | 22.42 | +0.132% | 134,616 | -2.473% | |
| 2025-08-28 | 22.39 | 22.41 | 22.38 | 22.39 | 0.000% | 132,203 | -2.344% | |
| 2025-08-27 | 22.38 | 22.40 | 22.38 | 22.39 | +0.089% | 89,636 | -2.344% | |
| 2025-08-26 | 22.37 | 22.39 | 22.36 | 22.38 | +0.112% | 161,974 | -2.257% | |
| 2025-08-25 | 22.34 | 22.35 | 22.34 | 22.35 | -0.045% | 171,958 | -2.148% | |
| 2025-08-22 | 22.31 | 22.37 | 22.31 | 22.36 | +0.314% | 116,683 | -2.191% | |
| 2025-08-21 | 22.32 | 22.32 | 22.29 | 22.29 | -0.157% | 238,560 | -1.884% | |
| 2025-08-20 | 22.31 | 22.34 | 22.31 | 22.32 | +0.045% | 816,571 | -2.038% | |
| 2025-08-19 | 22.32 | 22.32 | 22.31 | 22.32 | +0.045% | 162,945 | -1.994% | |
| 2025-08-18 | 22.31 | 22.32 | 22.29 | 22.30 | 0.000% | 416,987 | -1.950% | |
| 2025-08-15 | 22.32 | 22.33 | 22.30 | 22.30 | -0.045% | 146,970 | -1.950% | |
| 2025-08-14 | 22.32 | 22.32 | 22.30 | 22.32 | -0.090% | 138,497 | -1.994% | |
| 2025-08-13 | 22.34 | 22.35 | 22.33 | 22.34 | +0.134% | 155,263 | -2.082% | |
| 2025-08-12 | 22.28 | 22.31 | 22.28 | 22.30 | +0.090% | 105,049 | -1.950% | |
| 2025-08-11 | 22.29 | 22.30 | 22.28 | 22.29 | 0.000% | 194,745 | -1.862% | |
| 2025-08-08 | 22.30 | 22.30 | 22.28 | 22.29 | -0.090% | 94,634 | -1.862% | |
| 2025-08-07 | 22.31 | 22.31 | 22.29 | 22.30 | -0.045% | 110,549 | -1.950% | |
| 2025-08-06 | 22.30 | 22.32 | 22.29 | 22.32 | +0.045% | 1,055,945 | -1.994% | |
| 2025-08-05 | 22.31 | 22.32 | 22.30 | 22.30 | -0.045% | 137,371 | -1.950% | |
| 2025-08-04 | 22.33 | 22.33 | 22.29 | 22.32 | 0.000% | 226,176 | -1.994% | |
| 2025-08-01 | 22.28 | 22.32 | 22.27 | 22.32 | +0.315% | 131,090 | -1.994% | |
| 2025-07-31 | 22.26 | 22.26 | 22.24 | 22.25 | 0.000% | 115,950 | -1.686% | |
| 2025-07-30 | 22.26 | 22.29 | 22.23 | 22.25 | -0.135% | 327,231 | -1.686% | |
| 2025-07-29 | 22.24 | 22.29 | 22.24 | 22.27 | +0.135% | 243,615 | -1.818% | |
| 2025-07-28 | 22.25 | 22.25 | 22.23 | 22.25 | 0.000% | 152,737 | -1.686% | |
| 2025-07-25 | 22.25 | 22.25 | 22.24 | 22.25 | +0.045% | 195,318 | -1.686% | |
| 2025-07-24 | 22.24 | 22.25 | 22.22 | 22.23 | -0.090% | 172,447 | -1.642% | |
| 2025-07-23 | 22.29 | 22.29 | 22.25 | 22.25 | -0.135% | 98,523 | -1.730% | |
| 2025-07-22 | 22.29 | 22.30 | 22.28 | 22.29 | +0.090% | 115,813 | -1.862% | |
| 2025-07-21 | 22.27 | 22.28 | 22.26 | 22.27 | +0.090% | 90,625 | -1.774% | |
| 2025-07-18 | 22.25 | 22.26 | 22.24 | 22.25 | +0.180% | 117,325 | -1.686% | |
| 2025-07-17 | 22.23 | 22.23 | 22.20 | 22.20 | -0.090% | 616,098 | -1.509% | |
| 2025-07-16 | 22.20 | 22.24 | 22.20 | 22.23 | +0.180% | 177,365 | -1.597% | |
| 2025-07-15 | 22.22 | 22.22 | 22.18 | 22.18 | -0.135% | 130,982 | -1.420% | |
| 2025-07-14 | 22.22 | 22.23 | 22.20 | 22.21 | -0.023% | 143,016 | -1.553% | |
| 2025-07-11 | 22.22 | 22.22 | 22.20 | 22.22 | 0.000% | 118,286 | -1.575% | |
| 2025-07-10 | 22.24 | 22.24 | 22.21 | 22.22 | -0.045% | 103,099 | -1.575% | |
| 2025-07-09 | 22.20 | 22.24 | 22.20 | 22.23 | +0.180% | 110,474 | -1.619% | |
| 2025-07-08 | 22.20 | 22.20 | 22.18 | 22.19 | -0.023% | 190,420 | -1.442% | |
| 2025-07-07 | 22.22 | 22.22 | 22.19 | 22.20 | -0.113% | 176,456 | -1.464% | |
| 2025-07-03 | 22.22 | 22.22 | 22.20 | 22.22 | -0.112% | 215,170 | -1.575% | |
| 2025-07-02 | 22.26 | 22.26 | 22.24 | 22.25 | -0.022% | 112,604 | -1.686% | |
| 2025-07-01 | 22.29 | 22.29 | 22.24 | 22.25 | -0.492% | 284,575 | -1.708% | |
| 2025-06-30 | 22.34 | 22.37 | 22.34 | 22.36 | +0.090% | 192,549 | -2.191% | |
| 2025-06-27 | 22.34 | 22.36 | 22.33 | 22.34 | -0.067% | 235,440 | -2.104% | |
| 2025-06-26 | 22.35 | 22.36 | 22.33 | 22.36 | +0.179% | 112,507 | -2.170% | |
| 2025-06-25 | 22.29 | 22.32 | 22.28 | 22.32 | +0.067% | 120,315 | -1.994% | |
| 2025-06-24 | 22.29 | 22.31 | 22.27 | 22.30 | +0.090% | 118,723 | -1.928% | |
| 2025-06-23 | 22.26 | 22.30 | 22.25 | 22.28 | +0.180% | 431,566 | -1.840% | |
| 2025-06-20 | 22.22 | 22.24 | 22.20 | 22.24 | +0.150% | 69,750 | -1.664% | |
| 2025-06-18 | 22.21 | 22.24 | 22.20 | 22.21 | +0.030% | 176,168 | -1.516% | |
| 2025-06-17 | 22.19 | 22.21 | 22.18 | 22.20 | +0.135% | 121,724 | -1.486% | |
| 2025-06-16 | 22.18 | 22.20 | 22.17 | 22.17 | -0.068% | 79,327 | -1.353% | |
| 2025-06-13 | 22.20 | 22.20 | 22.17 | 22.18 | -0.158% | 78,702 | -1.420% | |
| 2025-06-12 | 22.24 | 22.24 | 22.20 | 22.22 | +0.226% | 613,741 | -1.575% | |
| 2025-06-11 | 22.18 | 22.18 | 22.15 | 22.17 | +0.203% | 138,846 | -1.353% | |
| 2025-06-10 | 22.16 | 22.16 | 22.13 | 22.13 | 0.000% | 190,966 | -1.153% | |
| 2025-06-09 | 22.12 | 22.14 | 22.11 | 22.13 | +0.113% | 175,994 | -1.153% | |
| 2025-06-06 | 22.13 | 22.13 | 22.10 | 22.10 | -0.338% | 154,916 | -1.041% | |
| 2025-06-05 | 22.21 | 22.22 | 22.16 | 22.18 | -0.180% | 340,873 | -1.375% | |
| 2025-06-04 | 22.18 | 22.22 | 22.18 | 22.21 | +0.293% | 182,309 | -1.553% | |
| 2025-06-03 | 22.18 | 22.18 | 22.14 | 22.15 | -0.045% | 491,363 | -1.264% | |
| 2025-06-02 | 22.17 | 22.19 | 22.15 | 22.16 | -0.494% | 123,247 | -1.309% | |
| 2025-05-30 | 22.24 | 22.27 | 22.23 | 22.27 | +0.202% | 101,222 | -1.796% | |
| 2025-05-29 | 22.22 | 22.24 | 22.21 | 22.23 | +0.203% | 121,565 | -1.597% | |
| 2025-05-28 | 22.20 | 22.20 | 22.18 | 22.18 | -0.113% | 294,930 | -1.398% | |
| 2025-05-27 | 22.21 | 22.21 | 22.19 | 22.20 | +0.090% | 141,804 | -1.509% | |
| 2025-05-23 | 22.23 | 22.23 | 22.18 | 22.18 | +0.090% | 117,082 | -1.420% | |
| 2025-05-22 | 22.17 | 22.17 | 22.15 | 22.16 | +0.068% | 191,171 | -1.331% | |
| 2025-05-21 | 22.16 | 22.16 | 22.13 | 22.15 | -0.135% | 188,740 | -1.264% | |
| 2025-05-20 | 22.17 | 22.19 | 22.15 | 22.18 | +0.090% | 130,821 | -1.398% | |
| 2025-05-19 | 22.15 | 22.17 | 22.14 | 22.16 | +0.045% | 368,988 | -1.309% | |
| 2025-05-16 | 22.18 | 22.20 | 22.15 | 22.15 | 0.000% | 95,529 | -1.264% | |
| 2025-05-15 | 22.13 | 22.17 | 22.13 | 22.15 | +0.272% | 165,762 | -1.264% | |
| 2025-05-14 | 22.13 | 22.13 | 22.09 | 22.09 | -0.136% | 234,882 | -0.996% | |
| 2025-05-13 | 22.16 | 22.16 | 22.11 | 22.12 | -0.068% | 201,781 | -1.130% | |
| 2025-05-12 | 22.14 | 22.15 | 22.12 | 22.14 | -0.315% | 245,787 | -1.197% | |
| 2025-05-09 | 22.22 | 22.24 | 22.20 | 22.20 | +0.023% | 146,642 | -1.509% | |
| 2025-05-08 | 22.26 | 22.26 | 22.19 | 22.20 | -0.359% | 472,827 | -1.486% | |
| 2025-05-07 | 22.26 | 22.29 | 22.25 | 22.28 | +0.067% | 119,574 | -1.840% | |
| 2025-05-06 | 22.26 | 22.27 | 22.24 | 22.27 | +0.203% | 149,696 | -1.774% | |
| 2025-05-05 | 22.25 | 22.25 | 22.21 | 22.22 | -0.067% | 192,600 | -1.575% | |
| 2025-05-02 | 22.28 | 22.28 | 22.22 | 22.23 | -0.314% | 98,583 | -1.642% | |
| 2025-05-01 | 22.38 | 22.40 | 22.29 | 22.30 | -0.602% | 134,085 | -1.950% | |
| 2025-04-30 | 22.42 | 22.45 | 22.41 | 22.44 | +0.179% | 141,288 | -2.540% | |
| 2025-04-29 | 22.35 | 22.41 | 22.35 | 22.40 | +0.134% | 175,235 | -2.366% | |
| 2025-04-28 | 22.32 | 22.38 | 22.32 | 22.37 | +0.224% | 231,206 | -2.235% | |
| 2025-04-25 | 22.28 | 22.33 | 22.28 | 22.32 | +0.157% | 107,884 | -2.016% | |
| 2025-04-24 | 22.26 | 22.29 | 22.26 | 22.29 | +0.225% | 106,123 | -1.862% | |
| 2025-04-23 | 22.26 | 22.32 | 22.22 | 22.23 | -0.091% | 249,653 | -1.642% | |
| 2025-04-22 | 22.26 | 22.29 | 22.25 | 22.26 | -0.133% | 105,315 | -1.731% | |
| 2025-04-21 | 22.29 | 22.32 | 22.28 | 22.29 | +0.022% | 116,376 | -1.862% | |
| 2025-04-17 | 22.32 | 22.32 | 22.26 | 22.28 | +0.022% | 242,280 | -1.840% | |
| 2025-04-16 | 22.24 | 22.29 | 22.23 | 22.27 | +0.225% | 146,675 | -1.818% | |
| 2025-04-15 | 22.20 | 22.25 | 22.20 | 22.23 | 0.000% | 165,043 | -1.597% |