IBTJ
iShares iBonds Dec 2029 Term Treasury ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:41 PM EDT
21.18USD-0.118%(-0.03)730,419
21.18Bid21.21Ask0.03SpreadIBTJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.24 | 21.24 | 21.18 | 21.19 | -0.094% | 730,419 | 0.000% | |
| 2026-10-01 | 21.16 | 21.23 | 21.16 | 21.21 | -0.071% | 320,784 | -0.094% | |
| 2026-09-30 | 21.25 | 21.25 | 21.22 | 21.23 | 0.000% | 789,540 | -0.165% | |
| 2026-09-29 | 21.20 | 21.23 | 21.19 | 21.23 | +0.094% | 440,806 | -0.165% | |
| 2026-09-28 | 21.21 | 21.22 | 21.19 | 21.20 | -0.212% | 256,383 | -0.071% | |
| 2026-09-25 | 21.23 | 21.25 | 21.21 | 21.25 | +0.212% | 1,483,172 | -0.282% | |
| 2026-09-24 | 21.23 | 21.24 | 21.20 | 21.20 | -0.071% | 443,496 | -0.071% | |
| 2026-09-23 | 21.28 | 21.28 | 21.19 | 21.22 | -0.352% | 522,546 | -0.141% | |
| 2026-09-22 | 21.29 | 21.30 | 21.28 | 21.30 | +0.023% | 169,939 | -0.493% | |
| 2026-09-21 | 21.30 | 21.30 | 21.28 | 21.29 | +0.071% | 302,708 | -0.470% | |
| 2026-09-18 | 21.29 | 21.29 | 21.27 | 21.27 | -0.211% | 250,073 | -0.400% | |
| 2026-09-17 | 21.32 | 21.32 | 21.30 | 21.32 | +0.141% | 244,255 | -0.610% | |
| 2026-09-16 | 21.32 | 21.36 | 21.27 | 21.29 | -0.070% | 400,280 | -0.470% | |
| 2026-09-15 | 21.31 | 21.32 | 21.30 | 21.30 | -0.047% | 265,492 | -0.540% | |
| 2026-09-14 | 21.31 | 21.34 | 21.30 | 21.32 | -0.070% | 241,530 | -0.586% | |
| 2026-09-11 | 21.35 | 21.35 | 21.32 | 21.33 | -0.070% | 235,193 | -0.656% | |
| 2026-09-10 | 21.38 | 21.38 | 21.34 | 21.34 | -0.373% | 469,413 | -0.726% | |
| 2026-09-09 | 21.44 | 21.44 | 21.42 | 21.43 | -0.117% | 272,035 | -1.097% | |
| 2026-09-08 | 21.46 | 21.46 | 21.43 | 21.45 | -0.047% | 172,850 | -1.212% | |
| 2026-09-04 | 21.45 | 21.46 | 21.44 | 21.46 | +0.023% | 218,400 | -1.258% | |
| 2026-09-03 | 21.48 | 21.48 | 21.45 | 21.45 | +0.070% | 235,012 | -1.235% | |
| 2026-09-02 | 21.44 | 21.44 | 21.43 | 21.44 | +0.023% | 176,960 | -1.166% | |
| 2026-09-01 | 21.44 | 21.45 | 21.43 | 21.43 | -0.441% | 430,061 | -1.143% | |
| 2026-08-31 | 21.53 | 21.53 | 21.52 | 21.53 | 0.000% | 167,173 | -1.579% | |
| 2026-08-28 | 21.58 | 21.61 | 21.52 | 21.53 | -0.209% | 305,279 | -1.579% | |
| 2026-08-27 | 21.58 | 21.59 | 21.57 | 21.57 | -0.046% | 149,866 | -1.784% | |
| 2026-08-26 | 21.59 | 21.59 | 21.57 | 21.59 | -0.046% | 175,101 | -1.830% | |
| 2026-08-25 | 21.59 | 21.60 | 21.58 | 21.59 | +0.162% | 250,256 | -1.875% | |
| 2026-08-24 | 21.56 | 21.57 | 21.55 | 21.56 | -0.046% | 293,026 | -1.716% | |
| 2026-08-21 | 21.58 | 21.58 | 21.55 | 21.57 | -0.023% | 384,721 | -1.762% | |
| 2026-08-20 | 21.57 | 21.58 | 21.56 | 21.57 | -0.046% | 566,308 | -1.784% | |
| 2026-08-19 | 21.59 | 21.59 | 21.56 | 21.59 | +0.046% | 356,383 | -1.830% | |
| 2026-08-18 | 21.57 | 21.58 | 21.57 | 21.57 | 0.000% | 194,123 | -1.784% | |
| 2026-08-17 | 21.57 | 21.58 | 21.57 | 21.57 | 0.000% | 529,625 | -1.784% | |
| 2026-08-14 | 21.59 | 21.60 | 21.57 | 21.57 | -0.046% | 217,132 | -1.784% | |
| 2026-08-13 | 21.59 | 21.60 | 21.58 | 21.59 | +0.141% | 223,918 | -1.830% | |
| 2026-08-12 | 21.56 | 21.57 | 21.55 | 21.55 | +0.115% | 212,933 | -1.692% | |
| 2026-08-11 | 21.53 | 21.54 | 21.53 | 21.53 | +0.023% | 136,645 | -1.579% | |
| 2026-08-10 | 21.53 | 21.53 | 21.52 | 21.52 | -0.116% | 190,508 | -1.556% | |
| 2026-08-07 | 21.56 | 21.56 | 21.54 | 21.55 | +0.139% | 126,839 | -1.671% | |
| 2026-08-06 | 21.54 | 21.54 | 21.51 | 21.52 | -0.116% | 385,600 | -1.533% | |
| 2026-08-05 | 21.54 | 21.55 | 21.52 | 21.55 | +0.046% | 227,278 | -1.648% | |
| 2026-08-04 | 21.54 | 21.55 | 21.53 | 21.54 | +0.140% | 285,021 | -1.602% | |
| 2026-08-03 | 21.51 | 21.51 | 21.50 | 21.50 | -0.232% | 230,361 | -1.465% | |
| 2026-07-31 | 21.55 | 21.56 | 21.54 | 21.55 | -0.093% | 207,402 | -1.693% | |
| 2026-07-30 | 21.58 | 21.59 | 21.57 | 21.57 | +0.001% | 271,652 | -1.784% | |
| 2026-07-29 | 21.54 | 21.59 | 21.53 | 21.57 | +0.068% | 188,746 | -1.783% | |
| 2026-07-28 | 21.54 | 21.57 | 21.54 | 21.56 | +0.116% | 945,996 | -1.716% | |
| 2026-07-27 | 21.53 | 21.54 | 21.52 | 21.54 | +0.023% | 290,104 | -1.602% | |
| 2026-07-24 | 21.52 | 21.54 | 21.51 | 21.53 | +0.163% | 360,232 | -1.579% | |
| 2026-07-23 | 21.50 | 21.51 | 21.48 | 21.50 | -0.163% | 197,731 | -1.419% | |
| 2026-07-22 | 21.55 | 21.55 | 21.52 | 21.53 | -0.070% | 237,798 | -1.579% | |
| 2026-07-21 | 21.55 | 21.56 | 21.54 | 21.55 | -0.093% | 163,676 | -1.648% | |
| 2026-07-20 | 21.59 | 21.59 | 21.56 | 21.57 | -0.116% | 603,198 | -1.739% | |
| 2026-07-17 | 21.61 | 21.62 | 21.59 | 21.59 | +0.023% | 203,301 | -1.853% | |
| 2026-07-16 | 21.58 | 21.59 | 21.58 | 21.59 | -0.091% | 131,545 | -1.830% | |
| 2026-07-15 | 21.57 | 21.61 | 21.57 | 21.60 | +0.184% | 308,049 | -1.919% | |
| 2026-07-14 | 21.56 | 21.58 | 21.55 | 21.57 | +0.163% | 206,269 | -1.739% | |
| 2026-07-13 | 21.55 | 21.55 | 21.52 | 21.53 | -0.116% | 224,072 | -1.579% | |
| 2026-07-10 | 21.57 | 21.58 | 21.55 | 21.55 | -0.093% | 236,313 | -1.693% | |
| 2026-07-09 | 21.55 | 21.58 | 21.55 | 21.57 | +0.116% | 301,933 | -1.784% | |
| 2026-07-08 | 21.55 | 21.55 | 21.53 | 21.55 | -0.093% | 844,028 | -1.671% | |
| 2026-07-07 | 21.59 | 21.59 | 21.56 | 21.57 | -0.139% | 248,833 | -1.762% | |
| 2026-07-06 | 21.60 | 21.60 | 21.59 | 21.60 | 0.000% | 214,330 | -1.898% | |
| 2026-07-02 | 21.58 | 21.60 | 21.58 | 21.60 | +0.162% | 790,401 | -1.898% | |
| 2026-07-01 | 21.56 | 21.59 | 21.56 | 21.57 | -0.393% | 178,321 | -1.739% | |
| 2026-06-30 | 21.66 | 21.66 | 21.64 | 21.65 | -0.115% | 191,084 | -2.125% | |
| 2026-06-29 | 21.67 | 21.68 | 21.66 | 21.68 | 0.000% | 321,666 | -2.238% | |
| 2026-06-26 | 21.66 | 21.69 | 21.66 | 21.68 | +0.139% | 165,643 | -2.238% | |
| 2026-06-25 | 21.65 | 21.67 | 21.64 | 21.64 | +0.046% | 331,302 | -2.102% | |
| 2026-06-24 | 21.62 | 21.64 | 21.62 | 21.64 | +0.185% | 206,209 | -2.057% | |
| 2026-06-23 | 21.59 | 21.60 | 21.59 | 21.59 | +0.139% | 332,649 | -1.875% | |
| 2026-06-22 | 21.57 | 21.59 | 21.56 | 21.57 | -0.139% | 195,350 | -1.739% | |
| 2026-06-18 | 21.60 | 21.62 | 21.59 | 21.59 | +0.139% | 137,707 | -1.875% | |
| 2026-06-17 | 21.65 | 21.65 | 21.56 | 21.57 | -0.414% | 259,432 | -1.739% | |
| 2026-06-16 | 21.64 | 21.66 | 21.63 | 21.65 | +0.091% | 209,625 | -2.146% | |
| 2026-06-15 | 21.64 | 21.65 | 21.63 | 21.64 | +0.093% | 943,519 | -2.057% | |
| 2026-06-12 | 21.62 | 21.63 | 21.61 | 21.61 | -0.092% | 261,893 | -1.966% | |
| 2026-06-11 | 21.58 | 21.64 | 21.57 | 21.64 | +0.301% | 217,217 | -2.057% | |
| 2026-06-10 | 21.59 | 21.59 | 21.57 | 21.57 | -0.023% | 403,212 | -1.762% | |
| 2026-06-09 | 21.56 | 21.59 | 21.56 | 21.57 | +0.093% | 171,052 | -1.784% | |
| 2026-06-08 | 21.57 | 21.57 | 21.55 | 21.55 | +0.023% | 102,030 | -1.693% | |
| 2026-06-05 | 21.57 | 21.57 | 21.54 | 21.55 | -0.255% | 161,455 | -1.671% | |
| 2026-06-04 | 21.62 | 21.63 | 21.61 | 21.61 | +0.093% | 233,634 | -1.921% | |
| 2026-06-03 | 21.59 | 21.60 | 21.58 | 21.59 | -0.139% | 275,605 | -1.830% | |
| 2026-06-02 | 21.61 | 21.63 | 21.61 | 21.61 | +0.036% | 304,892 | -1.966% | |
| 2026-06-01 | 21.59 | 21.61 | 21.57 | 21.61 | -0.405% | 197,779 | -1.931% | |
| 2026-05-29 | 21.69 | 21.71 | 21.68 | 21.70 | +0.047% | 177,079 | -2.328% | |
| 2026-05-28 | 21.67 | 21.70 | 21.66 | 21.68 | +0.091% | 319,726 | -2.281% | |
| 2026-05-27 | 21.66 | 21.68 | 21.66 | 21.66 | +0.046% | 184,730 | -2.192% | |
| 2026-05-26 | 21.65 | 21.66 | 21.64 | 21.66 | +0.139% | 192,714 | -2.147% | |
| 2026-05-22 | 21.64 | 21.64 | 21.60 | 21.63 | 0.000% | 134,514 | -2.012% | |
| 2026-05-21 | 21.61 | 21.64 | 21.59 | 21.63 | -0.069% | 242,588 | -2.012% | |
| 2026-05-20 | 21.59 | 21.66 | 21.58 | 21.64 | +0.301% | 347,752 | -2.079% | |
| 2026-05-19 | 21.59 | 21.59 | 21.56 | 21.57 | -0.185% | 601,750 | -1.784% | |
| 2026-05-18 | 21.63 | 21.64 | 21.60 | 21.61 | +0.046% | 199,243 | -1.966% | |
| 2026-05-15 | 21.62 | 21.63 | 21.61 | 21.61 | -0.277% | 150,094 | -1.921% | |
| 2026-05-14 | 21.69 | 21.69 | 21.66 | 21.66 | -0.069% | 160,843 | -2.192% | |
| 2026-05-13 | 21.67 | 21.68 | 21.65 | 21.68 | +0.024% | 198,343 | -2.260% | |
| 2026-05-12 | 21.67 | 21.68 | 21.66 | 21.67 | -0.094% | 164,225 | -2.236% | |
| 2026-05-11 | 21.73 | 21.73 | 21.69 | 21.70 | -0.184% | 154,893 | -2.328% | |
| 2026-05-08 | 21.74 | 21.75 | 21.73 | 21.73 | +0.115% | 120,008 | -2.507% | |
| 2026-05-07 | 21.76 | 21.76 | 21.70 | 21.71 | -0.115% | 205,535 | -2.395% | |
| 2026-05-06 | 21.73 | 21.74 | 21.72 | 21.73 | +0.184% | 311,941 | -2.507% | |
| 2026-05-05 | 21.70 | 21.71 | 21.69 | 21.70 | +0.092% | 162,309 | -2.328% | |
| 2026-05-04 | 21.70 | 21.70 | 21.66 | 21.68 | -0.230% | 210,258 | -2.238% | |
| 2026-05-01 | 21.72 | 21.75 | 21.71 | 21.73 | -0.275% | 135,916 | -2.463% | |
| 2026-04-30 | 21.79 | 21.79 | 21.77 | 21.79 | +0.138% | 90,737 | -2.731% | |
| 2026-04-29 | 21.79 | 21.79 | 21.73 | 21.75 | -0.229% | 149,066 | -2.597% | |
| 2026-04-28 | 21.80 | 21.81 | 21.79 | 21.80 | -0.092% | 2,014,567 | -2.820% | |
| 2026-04-27 | 21.83 | 21.84 | 21.82 | 21.82 | -0.092% | 151,650 | -2.910% | |
| 2026-04-24 | 21.81 | 21.85 | 21.80 | 21.84 | +0.138% | 109,813 | -2.998% | |
| 2026-04-23 | 21.83 | 21.83 | 21.79 | 21.82 | -0.046% | 154,132 | -2.865% | |
| 2026-04-22 | 21.84 | 21.84 | 21.82 | 21.82 | +0.001% | 119,531 | -2.910% | |
| 2026-04-21 | 21.85 | 21.85 | 21.81 | 21.82 | -0.230% | 129,015 | -2.908% | |
| 2026-04-20 | 21.88 | 21.88 | 21.86 | 21.88 | -0.046% | 181,780 | -3.131% | |
| 2026-04-17 | 21.87 | 21.89 | 21.86 | 21.89 | +0.275% | 148,933 | -3.176% | |
| 2026-04-16 | 21.84 | 21.84 | 21.82 | 21.82 | 0.000% | 232,916 | -2.910% | |
| 2026-04-15 | 21.84 | 21.84 | 21.82 | 21.82 | -0.092% | 249,808 | -2.910% | |
| 2026-04-14 | 21.81 | 21.85 | 21.81 | 21.84 | +0.138% | 417,887 | -2.998% | |
| 2026-04-13 | 21.80 | 21.82 | 21.79 | 21.82 | +0.092% | 295,950 | -2.865% | |
| 2026-04-10 | 21.80 | 21.81 | 21.79 | 21.80 | -0.046% | 110,737 | -2.776% | |
| 2026-04-09 | 21.79 | 21.83 | 21.79 | 21.80 | +0.023% | 307,498 | -2.820% | |
| 2026-04-08 | 21.83 | 21.83 | 21.79 | 21.80 | +0.115% | 219,879 | -2.798% | |
| 2026-04-07 | 21.75 | 21.77 | 21.73 | 21.77 | +0.138% | 273,943 | -2.687% | |
| 2026-04-06 | 21.74 | 21.76 | 21.73 | 21.75 | -0.138% | 166,295 | -2.552% | |
| 2026-04-02 | 21.76 | 21.79 | 21.76 | 21.77 | +0.069% | 599,800 | -2.687% | |
| 2026-04-01 | 21.76 | 21.78 | 21.75 | 21.76 | -0.380% | 216,445 | -2.619% | |
| 2026-03-31 | 21.84 | 21.86 | 21.83 | 21.84 | +0.128% | 219,757 | -2.990% | |
| 2026-03-30 | 21.80 | 21.82 | 21.80 | 21.82 | +0.276% | 581,801 | -2.865% | |
| 2026-03-27 | 21.71 | 21.76 | 21.70 | 21.75 | +0.230% | 169,006 | -2.597% | |
| 2026-03-26 | 21.76 | 21.77 | 21.70 | 21.70 | -0.367% | 194,150 | -2.373% | |
| 2026-03-25 | 21.79 | 21.80 | 21.77 | 21.79 | +0.161% | 121,594 | -2.731% | |
| 2026-03-24 | 21.74 | 21.78 | 21.72 | 21.75 | -0.206% | 123,332 | -2.575% | |
| 2026-03-23 | 21.77 | 21.82 | 21.76 | 21.80 | +0.184% | 262,049 | -2.776% | |
| 2026-03-20 | 21.78 | 21.78 | 21.73 | 21.75 | -0.321% | 222,286 | -2.597% | |
| 2026-03-19 | 21.78 | 21.84 | 21.78 | 21.82 | -0.046% | 345,056 | -2.910% | |
| 2026-03-18 | 21.88 | 21.89 | 21.83 | 21.84 | -0.320% | 248,098 | -2.954% | |
| 2026-03-17 | 21.91 | 21.92 | 21.90 | 21.91 | +0.091% | 146,205 | -3.264% | |
| 2026-03-16 | 21.88 | 21.89 | 21.87 | 21.89 | +0.183% | 330,104 | -3.176% | |
| 2026-03-13 | 21.87 | 21.87 | 21.84 | 21.84 | +0.046% | 302,743 | -2.998% | |
| 2026-03-12 | 21.88 | 21.89 | 21.82 | 21.84 | -0.274% | 315,232 | -2.954% | |
| 2026-03-11 | 21.92 | 21.92 | 21.89 | 21.89 | -0.137% | 162,056 | -3.220% | |
| 2026-03-10 | 21.96 | 21.97 | 21.92 | 21.93 | -0.137% | 198,711 | -3.352% | |
| 2026-03-09 | 21.92 | 21.96 | 21.90 | 21.95 | +0.068% | 113,446 | -3.484% | |
| 2026-03-06 | 21.91 | 21.97 | 21.90 | 21.94 | +0.068% | 121,553 | -3.418% | |
| 2026-03-05 | 21.92 | 21.93 | 21.91 | 21.93 | -0.137% | 195,128 | -3.352% | |
| 2026-03-04 | 21.98 | 21.98 | 21.95 | 21.95 | -0.136% | 186,222 | -3.484% | |
| 2026-03-03 | 21.94 | 21.99 | 21.93 | 21.98 | 0.000% | 173,115 | -3.616% | |
| 2026-03-02 | 22.02 | 22.02 | 21.97 | 21.98 | -0.631% | 188,305 | -3.616% | |
| 2026-02-27 | 22.11 | 22.13 | 22.10 | 22.12 | +0.271% | 129,361 | -4.225% | |
| 2026-02-26 | 22.05 | 22.07 | 22.05 | 22.07 | +0.091% | 188,391 | -3.966% | |
| 2026-02-25 | 22.04 | 22.05 | 22.03 | 22.05 | -0.045% | 94,340 | -3.878% | |
| 2026-02-24 | 22.06 | 22.06 | 22.05 | 22.05 | -0.045% | 218,863 | -3.922% | |
| 2026-02-23 | 22.04 | 22.07 | 22.04 | 22.07 | +0.182% | 179,213 | -3.966% | |
| 2026-02-20 | 22.02 | 22.03 | 22.01 | 22.02 | +0.045% | 145,547 | -3.791% | |
| 2026-02-19 | 22.01 | 22.03 | 22.01 | 22.02 | 0.000% | 129,287 | -3.747% | |
| 2026-02-18 | 22.02 | 22.02 | 22.01 | 22.02 | -0.091% | 165,801 | -3.747% | |
| 2026-02-17 | 22.03 | 22.04 | 22.03 | 22.04 | -0.045% | 145,492 | -3.835% | |
| 2026-02-13 | 22.04 | 22.05 | 22.03 | 22.05 | +0.205% | 185,532 | -3.878% | |
| 2026-02-12 | 21.96 | 22.00 | 21.95 | 22.00 | +0.251% | 342,014 | -3.682% | |
| 2026-02-11 | 21.94 | 21.96 | 21.93 | 21.95 | -0.137% | 181,175 | -3.440% | |
| 2026-02-10 | 21.98 | 21.99 | 21.97 | 21.98 | +0.137% | 222,324 | -3.572% | |
| 2026-02-09 | 21.94 | 21.95 | 21.94 | 21.95 | +0.023% | 175,127 | -3.440% | |
| 2026-02-06 | 21.96 | 21.96 | 21.93 | 21.94 | -0.023% | 160,834 | -3.418% | |
| 2026-02-05 | 21.92 | 21.95 | 21.91 | 21.95 | +0.274% | 591,620 | -3.440% | |
| 2026-02-04 | 21.87 | 21.89 | 21.86 | 21.89 | +0.046% | 446,477 | -3.176% | |
| 2026-02-03 | 21.86 | 21.88 | 21.86 | 21.88 | 0.000% | 318,583 | -3.131% | |
| 2026-02-02 | 21.90 | 21.90 | 21.87 | 21.88 | -0.455% | 1,741,947 | -3.131% | |
| 2026-01-30 | 21.96 | 21.98 | 21.95 | 21.98 | +0.091% | 192,156 | -3.572% | |
| 2026-01-29 | 21.93 | 21.96 | 21.93 | 21.95 | +0.137% | 239,374 | -3.484% | |
| 2026-01-28 | 21.93 | 21.94 | 21.91 | 21.93 | -0.046% | 277,264 | -3.352% | |
| 2026-01-27 | 21.93 | 21.94 | 21.92 | 21.93 | +0.046% | 261,673 | -3.396% | |
| 2026-01-26 | 21.92 | 21.94 | 21.92 | 21.93 | +0.046% | 268,636 | -3.352% | |
| 2026-01-23 | 21.90 | 21.92 | 21.90 | 21.91 | +0.091% | 227,444 | -3.308% | |
| 2026-01-22 | 21.89 | 21.90 | 21.89 | 21.89 | -0.091% | 405,828 | -3.220% | |
| 2026-01-21 | 21.90 | 21.92 | 21.90 | 21.91 | +0.091% | 272,201 | -3.308% | |
| 2026-01-20 | 21.91 | 21.91 | 21.89 | 21.89 | -0.046% | 343,697 | -3.220% | |
| 2026-01-16 | 21.93 | 21.93 | 21.90 | 21.91 | -0.137% | 671,673 | -3.264% | |
| 2026-01-15 | 21.95 | 21.95 | 21.93 | 21.93 | -0.137% | 320,906 | -3.396% | |
| 2026-01-14 | 21.96 | 21.97 | 21.95 | 21.96 | +0.068% | 272,194 | -3.528% | |
| 2026-01-13 | 21.95 | 21.96 | 21.94 | 21.95 | +0.068% | 326,541 | -3.462% | |
| 2026-01-12 | 21.93 | 21.94 | 21.92 | 21.93 | 0.000% | 1,004,691 | -3.396% | |
| 2026-01-09 | 21.95 | 21.96 | 21.93 | 21.93 | -0.091% | 476,990 | -3.396% | |
| 2026-01-08 | 21.95 | 21.96 | 21.95 | 21.95 | -0.091% | 151,947 | -3.484% | |
| 2026-01-07 | 21.97 | 21.98 | 21.96 | 21.98 | +0.046% | 278,414 | -3.572% | |
| 2026-01-06 | 21.96 | 21.97 | 21.94 | 21.96 | 0.000% | 332,156 | -3.528% | |
| 2026-01-05 | 21.96 | 21.97 | 21.95 | 21.96 | +0.091% | 177,914 | -3.528% | |
| 2026-01-02 | 21.96 | 21.96 | 21.94 | 21.95 | 0.000% | 329,385 | -3.440% | |
| 2025-12-31 | 21.96 | 21.97 | 21.94 | 21.95 | -0.091% | 247,673 | -3.440% | |
| 2025-12-30 | 21.96 | 21.97 | 21.95 | 21.96 | 0.000% | 309,241 | -3.528% | |
| 2025-12-29 | 21.96 | 21.97 | 21.95 | 21.96 | +0.068% | 246,643 | -3.528% | |
| 2025-12-26 | 21.95 | 21.95 | 21.93 | 21.95 | +0.160% | 446,019 | -3.462% | |
| 2025-12-24 | 21.91 | 21.92 | 21.90 | 21.91 | +0.068% | 129,356 | -3.308% | |
| 2025-12-23 | 21.89 | 21.90 | 21.88 | 21.90 | -0.068% | 508,030 | -3.242% | |
| 2025-12-22 | 21.92 | 21.93 | 21.91 | 21.91 | -0.046% | 955,676 | -3.308% | |
| 2025-12-19 | 21.94 | 21.94 | 21.92 | 21.93 | -0.364% | 2,168,802 | -3.352% | |
| 2025-12-18 | 22.01 | 22.02 | 22.00 | 22.00 | +0.091% | 508,909 | -3.704% | |
| 2025-12-17 | 21.97 | 21.99 | 21.97 | 21.98 | -0.023% | 232,611 | -3.616% | |
| 2025-12-16 | 21.97 | 21.99 | 21.96 | 21.99 | +0.159% | 229,817 | -3.638% | |
| 2025-12-15 | 21.95 | 21.97 | 21.95 | 21.95 | +0.091% | 121,937 | -3.484% | |
| 2025-12-12 | 21.94 | 21.95 | 21.93 | 21.93 | -0.068% | 223,541 | -3.396% | |
| 2025-12-11 | 21.97 | 21.97 | 21.94 | 21.95 | +0.068% | 279,562 | -3.462% | |
| 2025-12-10 | 21.89 | 21.94 | 21.89 | 21.93 | +0.183% | 476,359 | -3.396% | |
| 2025-12-09 | 21.93 | 21.93 | 21.89 | 21.89 | -0.046% | 3,297,178 | -3.220% | |
| 2025-12-08 | 21.93 | 21.93 | 21.89 | 21.91 | -0.160% | 344,742 | -3.264% | |
| 2025-12-05 | 21.95 | 21.96 | 21.93 | 21.94 | -0.068% | 278,933 | -3.418% | |
| 2025-12-04 | 21.97 | 21.97 | 21.95 | 21.95 | -0.136% | 258,809 | -3.484% | |
| 2025-12-03 | 21.98 | 21.99 | 21.97 | 21.98 | +0.091% | 234,746 | -3.616% | |
| 2025-12-02 | 21.94 | 21.97 | 21.94 | 21.96 | +0.091% | 404,536 | -3.528% | |
| 2025-12-01 | 21.95 | 21.96 | 21.94 | 21.95 | -0.521% | 315,923 | -3.440% | |
| 2025-11-28 | 22.06 | 22.07 | 22.04 | 22.06 | -0.045% | 89,945 | -3.944% | |
| 2025-11-26 | 22.06 | 22.07 | 22.04 | 22.07 | +0.023% | 388,203 | -3.987% | |
| 2025-11-25 | 22.05 | 22.08 | 22.04 | 22.07 | +0.136% | 207,325 | -3.966% | |
| 2025-11-24 | 22.04 | 22.04 | 22.02 | 22.04 | +0.023% | 261,060 | -3.835% | |
| 2025-11-21 | 22.04 | 22.04 | 22.00 | 22.03 | +0.159% | 166,221 | -3.813% | |
| 2025-11-20 | 21.98 | 22.00 | 21.97 | 22.00 | +0.182% | 337,533 | -3.660% | |
| 2025-11-19 | 21.98 | 21.98 | 21.95 | 21.95 | -0.046% | 393,483 | -3.484% | |
| 2025-11-18 | 21.98 | 21.99 | 21.95 | 21.96 | +0.091% | 803,884 | -3.528% | |
| 2025-11-17 | 21.94 | 21.95 | 21.93 | 21.95 | +0.046% | 137,426 | -3.440% | |
| 2025-11-14 | 21.98 | 21.98 | 21.93 | 21.93 | -0.046% | 223,775 | -3.396% | |
| 2025-11-13 | 21.93 | 21.96 | 21.93 | 21.95 | -0.091% | 218,869 | -3.440% | |
| 2025-11-12 | 21.96 | 21.98 | 21.96 | 21.96 | -0.046% | 176,768 | -3.528% | |
| 2025-11-11 | 21.96 | 21.98 | 21.95 | 21.98 | +0.182% | 162,076 | -3.572% | |
| 2025-11-10 | 21.94 | 21.95 | 21.93 | 21.93 | -0.114% | 164,571 | -3.396% | |
| 2025-11-07 | 21.93 | 21.98 | 21.93 | 21.96 | +0.068% | 257,598 | -3.506% | |
| 2025-11-06 | 21.93 | 21.96 | 21.93 | 21.95 | +0.274% | 818,442 | -3.440% | |
| 2025-11-05 | 21.92 | 21.92 | 21.88 | 21.89 | -0.182% | 206,541 | -3.176% | |
| 2025-11-04 | 21.93 | 21.94 | 21.92 | 21.93 | +0.046% | 265,866 | -3.352% | |
| 2025-11-03 | 21.91 | 21.93 | 21.90 | 21.91 | -0.318% | 136,303 | -3.308% | |
| 2025-10-31 | 21.97 | 21.99 | 21.97 | 21.98 | +0.023% | 136,021 | -3.616% | |
| 2025-10-30 | 21.95 | 21.98 | 21.94 | 21.98 | +0.068% | 189,800 | -3.594% | |
| 2025-10-29 | 22.05 | 22.05 | 21.96 | 21.96 | -0.363% | 163,557 | -3.528% | |
| 2025-10-28 | 22.03 | 22.05 | 22.03 | 22.05 | +0.045% | 740,090 | -3.878% | |
| 2025-10-27 | 22.04 | 22.04 | 22.02 | 22.04 | -0.045% | 117,166 | -3.835% | |
| 2025-10-24 | 22.05 | 22.06 | 22.04 | 22.05 | +0.045% | 104,588 | -3.878% | |
| 2025-10-23 | 22.06 | 22.06 | 22.03 | 22.04 | -0.181% | 95,931 | -3.835% | |
| 2025-10-22 | 22.05 | 22.08 | 22.05 | 22.07 | +0.068% | 97,599 | -4.009% | |
| 2025-10-21 | 22.06 | 22.08 | 22.06 | 22.06 | +0.045% | 1,688,636 | -3.944% | |
| 2025-10-20 | 22.06 | 22.06 | 22.04 | 22.05 | +0.045% | 106,817 | -3.900% | |
| 2025-10-17 | 22.07 | 22.07 | 22.04 | 22.04 | -0.159% | 206,754 | -3.857% | |
| 2025-10-16 | 22.02 | 22.08 | 22.00 | 22.07 | +0.318% | 181,110 | -4.009% | |
| 2025-10-15 | 22.03 | 22.03 | 22.00 | 22.00 | -0.091% | 720,768 | -3.704% | |
| 2025-10-14 | 22.02 | 22.03 | 22.00 | 22.02 | +0.091% | 96,751 | -3.791% | |
| 2025-10-13 | 21.96 | 22.01 | 21.96 | 22.00 | +0.091% | 64,396 | -3.704% | |
| 2025-10-10 | 21.95 | 21.99 | 21.93 | 21.98 | +0.319% | 131,732 | -3.616% | |
| 2025-10-09 | 21.91 | 21.92 | 21.91 | 21.91 | -0.046% | 208,874 | -3.308% | |
| 2025-10-08 | 21.93 | 21.94 | 21.91 | 21.93 | -0.046% | 89,592 | -3.352% | |
| 2025-10-07 | 21.90 | 21.94 | 21.90 | 21.93 | +0.137% | 213,447 | -3.396% | |
| 2025-10-06 | 21.90 | 21.92 | 21.90 | 21.91 | -0.091% | 149,800 | -3.264% | |
| 2025-10-03 | 21.93 | 21.95 | 21.92 | 21.93 | -0.091% | 163,379 | -3.352% | |
| 2025-10-02 | 21.93 | 21.95 | 21.92 | 21.95 | +0.046% | 128,714 | -3.440% | |
| 2025-10-01 | 21.95 | 21.95 | 21.92 | 21.93 | -0.091% | 185,781 | -3.396% | |
| 2025-09-30 | 21.96 | 21.98 | 21.95 | 21.95 | 0.000% | 167,232 | -3.484% | |
| 2025-09-29 | 21.93 | 21.96 | 21.93 | 21.95 | +0.137% | 126,640 | -3.484% | |
| 2025-09-26 | 21.93 | 21.94 | 21.91 | 21.93 | 0.000% | 211,513 | -3.352% | |
| 2025-09-25 | 21.94 | 21.94 | 21.91 | 21.93 | -0.182% | 261,979 | -3.352% | |
| 2025-09-24 | 21.99 | 21.99 | 21.96 | 21.96 | -0.091% | 204,362 | -3.528% | |
| 2025-09-23 | 21.99 | 21.99 | 21.96 | 21.98 | +0.068% | 105,999 | -3.616% | |
| 2025-09-22 | 22.00 | 22.00 | 21.96 | 21.97 | -0.091% | 396,678 | -3.550% | |
| 2025-09-19 | 21.99 | 21.99 | 21.97 | 21.99 | 0.000% | 139,260 | -3.638% | |
| 2025-09-18 | 21.98 | 22.00 | 21.97 | 21.99 | -0.091% | 128,759 | -3.638% | |
| 2025-09-17 | 22.05 | 22.08 | 22.00 | 22.01 | -0.136% | 385,562 | -3.726% | |
| 2025-09-16 | 22.02 | 22.05 | 22.02 | 22.04 | +0.068% | 209,431 | -3.857% | |
| 2025-09-15 | 22.02 | 22.03 | 22.01 | 22.02 | +0.136% | 208,459 | -3.791% | |
| 2025-09-12 | 22.01 | 22.01 | 21.98 | 22.00 | -0.136% | 131,881 | -3.660% | |
| 2025-09-11 | 22.04 | 22.05 | 22.02 | 22.02 | +0.045% | 120,826 | -3.791% | |
| 2025-09-10 | 22.03 | 22.04 | 22.01 | 22.02 | +0.045% | 127,975 | -3.747% | |
| 2025-09-09 | 22.04 | 22.05 | 22.00 | 22.00 | -0.136% | 317,656 | -3.704% | |
| 2025-09-08 | 22.05 | 22.05 | 22.02 | 22.04 | +0.091% | 224,606 | -3.835% | |
| 2025-09-05 | 22.04 | 22.05 | 22.01 | 22.02 | +0.228% | 230,213 | -3.747% | |
| 2025-09-04 | 21.96 | 21.97 | 21.95 | 21.96 | +0.137% | 218,447 | -3.528% | |
| 2025-09-03 | 21.91 | 21.95 | 21.91 | 21.93 | +0.137% | 259,751 | -3.396% | |
| 2025-09-02 | 21.90 | 21.92 | 21.88 | 21.91 | -0.454% | 466,278 | -3.264% | Div $0.072 |
| 2025-08-29 | 21.98 | 22.02 | 21.98 | 22.00 | +0.091% | 73,493 | -3.704% | |
| 2025-08-28 | 21.98 | 21.99 | 21.97 | 21.98 | 0.000% | 96,304 | -3.616% | |
| 2025-08-27 | 21.96 | 21.99 | 21.95 | 21.98 | +0.137% | 98,560 | -3.616% | |
| 2025-08-26 | 21.93 | 21.96 | 21.93 | 21.95 | +0.183% | 138,630 | -3.484% | |
| 2025-08-25 | 21.91 | 21.92 | 21.90 | 21.91 | -0.091% | 210,044 | -3.308% | |
| 2025-08-22 | 21.86 | 21.95 | 21.86 | 21.93 | +0.366% | 121,634 | -3.396% | |
| 2025-08-21 | 21.88 | 21.88 | 21.84 | 21.86 | -0.137% | 164,251 | -3.043% | |
| 2025-08-20 | 21.87 | 21.91 | 21.87 | 21.89 | +0.046% | 156,429 | -3.176% | |
| 2025-08-19 | 21.87 | 21.88 | 21.86 | 21.88 | +0.092% | 104,592 | -3.131% | |
| 2025-08-18 | 21.86 | 21.87 | 21.84 | 21.86 | 0.000% | 113,526 | -3.043% | |
| 2025-08-15 | 21.88 | 21.88 | 21.85 | 21.86 | -0.046% | 155,765 | -3.043% | |
| 2025-08-14 | 21.89 | 21.89 | 21.86 | 21.86 | -0.183% | 83,774 | -3.087% | |
| 2025-08-13 | 21.90 | 21.92 | 21.89 | 21.91 | +0.229% | 117,444 | -3.264% | |
| 2025-08-12 | 21.84 | 21.86 | 21.83 | 21.86 | +0.046% | 51,461 | -3.043% | |
| 2025-08-11 | 21.84 | 21.86 | 21.83 | 21.84 | 0.000% | 89,676 | -2.998% | |
| 2025-08-08 | 21.86 | 21.86 | 21.84 | 21.84 | -0.091% | 119,340 | -2.998% | |
| 2025-08-07 | 21.89 | 21.89 | 21.86 | 21.86 | -0.091% | 53,384 | -3.087% | |
| 2025-08-06 | 21.87 | 21.89 | 21.86 | 21.89 | 0.000% | 185,423 | -3.176% | |
| 2025-08-05 | 21.87 | 21.89 | 21.87 | 21.89 | -0.046% | 94,119 | -3.176% | |
| 2025-08-04 | 21.91 | 21.91 | 21.87 | 21.89 | +0.046% | 213,317 | -3.220% | |
| 2025-08-01 | 21.82 | 21.89 | 21.82 | 21.89 | +0.459% | 128,067 | -3.176% | |
| 2025-07-31 | 21.79 | 21.81 | 21.77 | 21.79 | 0.000% | 176,394 | -2.731% | |
| 2025-07-30 | 21.79 | 21.82 | 21.78 | 21.79 | -0.183% | 55,896 | -2.731% | |
| 2025-07-29 | 21.79 | 21.83 | 21.79 | 21.82 | +0.230% | 156,462 | -2.910% | |
| 2025-07-28 | 21.78 | 21.78 | 21.77 | 21.77 | -0.046% | 76,737 | -2.687% | |
| 2025-07-25 | 21.78 | 21.79 | 21.77 | 21.79 | +0.136% | 75,352 | -2.731% | |
| 2025-07-24 | 21.76 | 21.78 | 21.75 | 21.76 | -0.169% | 135,797 | -2.599% | |
| 2025-07-23 | 21.82 | 21.82 | 21.78 | 21.79 | -0.196% | 128,928 | -2.763% | |
| 2025-07-22 | 21.82 | 21.84 | 21.82 | 21.84 | +0.111% | 87,894 | -2.954% | |
| 2025-07-21 | 21.81 | 21.82 | 21.80 | 21.81 | +0.233% | 43,260 | -2.846% | |
| 2025-07-18 | 21.78 | 21.79 | 21.76 | 21.76 | +0.184% | 174,433 | -2.619% | |
| 2025-07-17 | 21.75 | 21.76 | 21.72 | 21.72 | -0.115% | 194,503 | -2.440% | |
| 2025-07-16 | 21.69 | 21.75 | 21.69 | 21.75 | +0.300% | 237,921 | -2.552% | |
| 2025-07-15 | 21.75 | 21.75 | 21.68 | 21.68 | -0.230% | 143,467 | -2.260% | |
| 2025-07-14 | 21.75 | 21.76 | 21.72 | 21.73 | 0.000% | 106,723 | -2.485% | |
| 2025-07-11 | 21.75 | 21.75 | 21.73 | 21.73 | -0.161% | 73,571 | -2.485% | |
| 2025-07-10 | 21.77 | 21.77 | 21.74 | 21.77 | -0.069% | 165,284 | -2.642% | |
| 2025-07-09 | 21.75 | 21.78 | 21.74 | 21.78 | +0.276% | 96,013 | -2.709% | |
| 2025-07-08 | 21.72 | 21.72 | 21.71 | 21.72 | -0.092% | 104,864 | -2.440% | |
| 2025-07-07 | 21.76 | 21.76 | 21.73 | 21.74 | -0.023% | 160,630 | -2.530% | |
| 2025-07-03 | 21.76 | 21.76 | 21.73 | 21.75 | -0.229% | 90,751 | -2.552% | |
| 2025-07-02 | 21.81 | 21.82 | 21.78 | 21.80 | -0.069% | 78,604 | -2.776% | |
| 2025-07-01 | 21.85 | 21.85 | 21.80 | 21.81 | -0.502% | 147,345 | -2.843% | |
| 2025-06-30 | 21.91 | 21.93 | 21.89 | 21.92 | +0.160% | 93,913 | -3.330% | |
| 2025-06-27 | 21.89 | 21.91 | 21.88 | 21.89 | -0.122% | 94,591 | -3.176% | |
| 2025-06-26 | 21.90 | 21.92 | 21.88 | 21.91 | +0.237% | 94,560 | -3.294% | |
| 2025-06-25 | 21.83 | 21.87 | 21.82 | 21.86 | 0.000% | 88,868 | -3.065% | |
| 2025-06-24 | 21.82 | 21.86 | 21.80 | 21.86 | +0.252% | 109,193 | -3.065% | |
| 2025-06-23 | 21.79 | 21.84 | 21.78 | 21.80 | +0.161% | 165,505 | -2.820% | |
| 2025-06-20 | 21.74 | 21.77 | 21.72 | 21.77 | +0.138% | 104,985 | -2.664% | |
| 2025-06-18 | 21.75 | 21.77 | 21.72 | 21.74 | +0.092% | 102,805 | -2.530% | |
| 2025-06-17 | 21.71 | 21.73 | 21.69 | 21.72 | +0.138% | 47,961 | -2.440% | |
| 2025-06-16 | 21.69 | 21.72 | 21.68 | 21.69 | -0.068% | 69,242 | -2.305% | |
| 2025-06-13 | 21.71 | 21.72 | 21.68 | 21.70 | -0.139% | 108,468 | -2.371% | |
| 2025-06-12 | 21.75 | 21.75 | 21.72 | 21.73 | +0.184% | 114,980 | -2.507% | |
| 2025-06-11 | 21.69 | 21.70 | 21.66 | 21.70 | +0.277% | 70,995 | -2.328% | |
| 2025-06-10 | 21.67 | 21.67 | 21.63 | 21.64 | +0.046% | 106,376 | -2.057% | |
| 2025-06-09 | 21.61 | 21.64 | 21.60 | 21.63 | +0.116% | 178,397 | -2.012% | |
| 2025-06-06 | 21.63 | 21.63 | 21.59 | 21.60 | -0.438% | 240,319 | -1.898% | |
| 2025-06-05 | 21.74 | 21.75 | 21.69 | 21.70 | -0.230% | 166,152 | -2.328% | |
| 2025-06-04 | 21.69 | 21.75 | 21.69 | 21.75 | +0.415% | 312,897 | -2.552% | |
| 2025-06-03 | 21.68 | 21.70 | 21.65 | 21.66 | -0.092% | 392,945 | -2.148% | |
| 2025-06-02 | 21.70 | 21.71 | 21.66 | 21.68 | -0.483% | 178,146 | -2.238% | |
| 2025-05-30 | 21.75 | 21.79 | 21.75 | 21.78 | +0.207% | 121,348 | -2.709% | |
| 2025-05-29 | 21.73 | 21.75 | 21.71 | 21.73 | +0.231% | 84,269 | -2.507% | |
| 2025-05-28 | 21.71 | 21.71 | 21.67 | 21.68 | -0.138% | 114,873 | -2.283% | |
| 2025-05-27 | 21.70 | 21.73 | 21.68 | 21.71 | +0.138% | 95,309 | -2.418% | |
| 2025-05-23 | 21.73 | 21.73 | 21.67 | 21.68 | +0.139% | 101,506 | -2.283% | |
| 2025-05-22 | 21.63 | 21.66 | 21.62 | 21.66 | +0.162% | 77,120 | -2.147% | |
| 2025-05-21 | 21.64 | 21.65 | 21.60 | 21.62 | -0.277% | 196,961 | -1.989% | |
| 2025-05-20 | 21.66 | 21.68 | 21.64 | 21.68 | 0.000% | 153,005 | -2.260% | |
| 2025-05-19 | 21.61 | 21.68 | 21.61 | 21.68 | +0.092% | 419,138 | -2.260% | |
| 2025-05-16 | 21.69 | 21.70 | 21.65 | 21.66 | +0.046% | 117,487 | -2.170% | |
| 2025-05-15 | 21.63 | 21.66 | 21.61 | 21.65 | +0.371% | 159,414 | -2.125% | |
| 2025-05-14 | 21.61 | 21.63 | 21.57 | 21.57 | -0.185% | 159,088 | -1.762% | |
| 2025-05-13 | 21.65 | 21.65 | 21.60 | 21.61 | -0.068% | 100,542 | -1.944% | |
| 2025-05-12 | 21.63 | 21.65 | 21.59 | 21.62 | -0.416% | 193,008 | -2.010% | |
| 2025-05-09 | 21.73 | 21.76 | 21.71 | 21.71 | +0.023% | 106,086 | -2.418% | |
| 2025-05-08 | 21.78 | 21.79 | 21.69 | 21.71 | -0.413% | 389,472 | -2.395% | |
| 2025-05-07 | 21.78 | 21.82 | 21.78 | 21.80 | +0.092% | 95,279 | -2.798% | |
| 2025-05-06 | 21.78 | 21.79 | 21.75 | 21.78 | +0.184% | 78,739 | -2.709% | |
| 2025-05-05 | 21.78 | 21.78 | 21.72 | 21.74 | -0.069% | 107,501 | -2.530% | |
| 2025-05-02 | 21.81 | 21.81 | 21.74 | 21.75 | -0.458% | 74,339 | -2.597% | |
| 2025-05-01 | 21.95 | 21.95 | 21.83 | 21.86 | -0.614% | 200,692 | -3.043% | |
| 2025-04-30 | 21.96 | 22.00 | 21.95 | 21.99 | +0.228% | 95,133 | -3.638% | |
| 2025-04-29 | 21.91 | 21.96 | 21.90 | 21.94 | +0.160% | 125,694 | -3.418% | |
| 2025-04-28 | 21.84 | 21.91 | 21.84 | 21.91 | +0.275% | 191,667 | -3.264% | |
| 2025-04-25 | 21.83 | 21.86 | 21.80 | 21.84 | +0.183% | 89,015 | -2.998% | |
| 2025-04-24 | 21.76 | 21.81 | 21.76 | 21.80 | +0.321% | 71,426 | -2.820% | |
| 2025-04-23 | 21.79 | 21.82 | 21.72 | 21.74 | -0.136% | 172,341 | -2.508% | |
| 2025-04-22 | 21.78 | 21.79 | 21.75 | 21.76 | -0.070% | 44,309 | -2.641% | |
| 2025-04-21 | 21.74 | 21.84 | 21.74 | 21.78 | -0.046% | 111,439 | -2.709% | |
| 2025-04-17 | 21.78 | 21.82 | 21.77 | 21.79 | 0.000% | 156,423 | -2.754% | |
| 2025-04-16 | 21.76 | 21.81 | 21.74 | 21.79 | +0.276% | 217,573 | -2.754% | |
| 2025-04-15 | 21.70 | 21.76 | 21.70 | 21.73 | +0.092% | 177,331 | -2.485% | |
| 2025-04-14 | 21.64 | 21.71 | 21.63 | 21.71 | 0.000% | 126,217 | -2.395% |