IBTM
iShares iBonds Dec 2032 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:45:16 AM EDT
21.66USD-0.116%(-0.03)79,964
21.65Bid21.66Ask0.01SpreadIBTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.67 | 21.68 | 21.66 | 21.66 | -0.116% | 79,964 | 0.000% | |
| 2026-10-02 | 21.79 | 21.80 | 21.68 | 21.69 | -0.230% | 146,419 | -0.116% | |
| 2026-10-01 | 21.65 | 21.77 | 21.62 | 21.73 | -0.005% | 116,552 | -0.345% | |
| 2026-09-30 | 21.79 | 21.79 | 21.71 | 21.74 | -0.087% | 350,824 | -0.350% | |
| 2026-09-29 | 21.74 | 21.76 | 21.71 | 21.75 | 0.000% | 296,316 | -0.437% | |
| 2026-09-28 | 21.76 | 21.79 | 21.71 | 21.75 | -0.435% | 268,076 | -0.437% | |
| 2026-09-25 | 21.80 | 21.85 | 21.76 | 21.85 | +0.344% | 1,275,312 | -0.870% | |
| 2026-09-24 | 21.85 | 21.87 | 21.77 | 21.77 | -0.275% | 280,457 | -0.528% | |
| 2026-09-23 | 21.98 | 21.98 | 21.80 | 21.84 | -0.818% | 172,025 | -0.801% | |
| 2026-09-22 | 22.01 | 22.03 | 21.98 | 22.02 | +0.045% | 101,034 | -1.613% | |
| 2026-09-21 | 22.01 | 22.02 | 21.99 | 22.00 | +0.228% | 85,727 | -1.568% | |
| 2026-09-18 | 21.98 | 21.98 | 21.95 | 21.95 | -0.363% | 88,306 | -1.344% | |
| 2026-09-17 | 22.03 | 22.04 | 22.01 | 22.04 | +0.385% | 103,479 | -1.702% | |
| 2026-09-16 | 22.00 | 22.05 | 21.94 | 21.95 | -0.156% | 141,257 | -1.323% | |
| 2026-09-15 | 21.98 | 22.00 | 21.96 | 21.98 | -0.081% | 180,254 | -1.477% | |
| 2026-09-14 | 22.00 | 22.06 | 21.96 | 22.00 | -0.057% | 116,966 | -1.557% | |
| 2026-09-11 | 22.07 | 22.09 | 22.01 | 22.02 | -0.175% | 156,511 | -1.613% | |
| 2026-09-10 | 22.09 | 22.10 | 22.05 | 22.05 | -0.637% | 124,993 | -1.785% | |
| 2026-09-09 | 22.23 | 22.24 | 22.18 | 22.20 | -0.247% | 203,380 | -2.410% | |
| 2026-09-08 | 22.27 | 22.27 | 22.22 | 22.25 | -0.032% | 131,247 | -2.652% | |
| 2026-09-04 | 22.27 | 22.29 | 22.25 | 22.26 | -0.080% | 211,409 | -2.683% | |
| 2026-09-03 | 22.31 | 22.31 | 22.27 | 22.27 | +0.115% | 129,219 | -2.761% | |
| 2026-09-02 | 22.25 | 22.26 | 22.23 | 22.25 | +0.020% | 511,826 | -2.649% | |
| 2026-09-01 | 22.26 | 22.28 | 22.24 | 22.25 | -0.514% | 165,707 | -2.630% | |
| 2026-08-31 | 22.37 | 22.38 | 22.36 | 22.36 | -0.134% | 163,032 | -3.131% | |
| 2026-08-28 | 22.47 | 22.49 | 22.38 | 22.39 | -0.334% | 111,360 | -3.260% | |
| 2026-08-27 | 22.50 | 22.51 | 22.46 | 22.46 | -0.111% | 77,477 | -3.583% | |
| 2026-08-26 | 22.48 | 22.50 | 22.48 | 22.49 | -0.178% | 197,721 | -3.691% | |
| 2026-08-25 | 22.50 | 22.54 | 22.49 | 22.53 | +0.401% | 111,949 | -3.862% | |
| 2026-08-24 | 22.44 | 22.46 | 22.43 | 22.44 | +0.089% | 73,814 | -3.476% | |
| 2026-08-21 | 22.44 | 22.45 | 22.41 | 22.42 | -0.178% | 62,712 | -3.390% | |
| 2026-08-20 | 22.45 | 22.46 | 22.43 | 22.46 | -0.266% | 101,807 | -3.562% | |
| 2026-08-19 | 22.52 | 22.52 | 22.47 | 22.52 | +0.312% | 69,328 | -3.819% | |
| 2026-08-18 | 22.43 | 22.47 | 22.43 | 22.45 | +0.045% | 79,788 | -3.519% | |
| 2026-08-17 | 22.46 | 22.47 | 22.44 | 22.44 | -0.089% | 98,243 | -3.476% | |
| 2026-08-14 | 22.51 | 22.52 | 22.46 | 22.46 | -0.222% | 86,665 | -3.562% | |
| 2026-08-13 | 22.51 | 22.55 | 22.50 | 22.51 | +0.357% | 134,458 | -3.776% | |
| 2026-08-12 | 22.48 | 22.48 | 22.43 | 22.43 | +0.089% | 97,574 | -3.433% | |
| 2026-08-11 | 22.42 | 22.44 | 22.39 | 22.41 | +0.045% | 104,352 | -3.347% | |
| 2026-08-10 | 22.42 | 22.43 | 22.39 | 22.40 | -0.312% | 87,445 | -3.304% | |
| 2026-08-07 | 22.49 | 22.49 | 22.45 | 22.47 | +0.245% | 83,939 | -3.605% | |
| 2026-08-06 | 22.46 | 22.46 | 22.41 | 22.41 | -0.333% | 112,533 | -3.368% | |
| 2026-08-05 | 22.47 | 22.49 | 22.45 | 22.49 | +0.067% | 149,993 | -3.691% | |
| 2026-08-04 | 22.46 | 22.48 | 22.45 | 22.48 | +0.335% | 411,681 | -3.626% | |
| 2026-08-03 | 22.39 | 22.40 | 22.37 | 22.40 | -0.134% | 110,900 | -3.304% | |
| 2026-07-31 | 22.43 | 22.44 | 22.39 | 22.43 | -0.202% | 145,749 | -3.433% | |
| 2026-07-30 | 22.49 | 22.50 | 22.46 | 22.48 | +0.003% | 74,650 | -3.628% | |
| 2026-07-29 | 22.48 | 22.52 | 22.44 | 22.47 | -0.156% | 99,823 | -3.626% | |
| 2026-07-28 | 22.48 | 22.54 | 22.48 | 22.51 | +0.202% | 62,223 | -3.776% | |
| 2026-07-27 | 22.45 | 22.48 | 22.44 | 22.46 | +0.177% | 60,669 | -3.582% | |
| 2026-07-24 | 22.40 | 22.45 | 22.40 | 22.43 | +0.179% | 113,594 | -3.411% | |
| 2026-07-23 | 22.38 | 22.39 | 22.36 | 22.39 | -0.178% | 196,785 | -3.239% | |
| 2026-07-22 | 22.47 | 22.47 | 22.42 | 22.43 | -0.222% | 129,485 | -3.411% | |
| 2026-07-21 | 22.50 | 22.50 | 22.46 | 22.48 | -0.222% | 139,960 | -3.626% | |
| 2026-07-20 | 22.56 | 22.56 | 22.50 | 22.52 | -0.221% | 45,090 | -3.840% | |
| 2026-07-17 | 22.61 | 22.63 | 22.57 | 22.57 | +0.044% | 64,282 | -4.053% | |
| 2026-07-16 | 22.54 | 22.57 | 22.53 | 22.57 | -0.043% | 68,118 | -4.011% | |
| 2026-07-15 | 22.54 | 22.59 | 22.54 | 22.57 | +0.287% | 88,270 | -4.052% | |
| 2026-07-14 | 22.52 | 22.55 | 22.50 | 22.51 | +0.245% | 54,800 | -3.776% | |
| 2026-07-13 | 22.50 | 22.50 | 22.45 | 22.45 | -0.333% | 49,990 | -3.540% | |
| 2026-07-10 | 22.55 | 22.56 | 22.52 | 22.53 | -0.067% | 62,766 | -3.862% | |
| 2026-07-09 | 22.53 | 22.57 | 22.52 | 22.55 | +0.155% | 115,556 | -3.925% | |
| 2026-07-08 | 22.51 | 22.52 | 22.47 | 22.51 | -0.155% | 115,776 | -3.776% | |
| 2026-07-07 | 22.60 | 22.60 | 22.54 | 22.55 | -0.374% | 74,306 | -3.925% | |
| 2026-07-06 | 22.62 | 22.64 | 22.60 | 22.63 | +0.022% | 92,969 | -4.285% | |
| 2026-07-02 | 22.61 | 22.64 | 22.59 | 22.62 | +0.131% | 197,793 | -4.264% | |
| 2026-07-01 | 22.59 | 22.63 | 22.59 | 22.59 | -0.441% | 86,236 | -4.138% | |
| 2026-06-30 | 22.75 | 22.75 | 22.70 | 22.70 | -0.395% | 416,757 | -4.560% | |
| 2026-06-29 | 22.77 | 22.79 | 22.76 | 22.79 | +0.022% | 87,052 | -4.937% | |
| 2026-06-26 | 22.74 | 22.79 | 22.74 | 22.78 | +0.199% | 58,300 | -4.917% | |
| 2026-06-25 | 22.74 | 22.77 | 22.72 | 22.73 | +0.088% | 81,182 | -4.727% | |
| 2026-06-24 | 22.68 | 22.72 | 22.68 | 22.71 | +0.485% | 96,133 | -4.643% | |
| 2026-06-23 | 22.60 | 22.63 | 22.59 | 22.61 | +0.155% | 349,994 | -4.180% | |
| 2026-06-22 | 22.59 | 22.60 | 22.57 | 22.57 | -0.309% | 105,204 | -4.032% | |
| 2026-06-18 | 22.64 | 22.68 | 22.63 | 22.64 | +0.288% | 76,218 | -4.329% | |
| 2026-06-17 | 22.69 | 22.71 | 22.57 | 22.57 | -0.573% | 98,579 | -4.053% | |
| 2026-06-16 | 22.66 | 22.72 | 22.66 | 22.70 | +0.221% | 178,171 | -4.603% | |
| 2026-06-15 | 22.68 | 22.70 | 22.65 | 22.66 | +0.127% | 65,383 | -4.392% | |
| 2026-06-12 | 22.62 | 22.64 | 22.60 | 22.63 | -0.215% | 79,949 | -4.270% | |
| 2026-06-11 | 22.56 | 22.68 | 22.55 | 22.68 | +0.577% | 174,205 | -4.476% | |
| 2026-06-10 | 22.56 | 22.58 | 22.53 | 22.55 | -0.044% | 156,628 | -3.925% | |
| 2026-06-09 | 22.55 | 22.57 | 22.53 | 22.55 | +0.178% | 126,890 | -3.968% | |
| 2026-06-08 | 22.55 | 22.57 | 22.51 | 22.52 | -0.067% | 66,191 | -3.797% | |
| 2026-06-05 | 22.54 | 22.55 | 22.51 | 22.53 | -0.419% | 138,416 | -3.862% | |
| 2026-06-04 | 22.64 | 22.66 | 22.61 | 22.62 | +0.131% | 155,310 | -4.264% | |
| 2026-06-03 | 22.58 | 22.61 | 22.58 | 22.59 | -0.177% | 69,620 | -4.138% | |
| 2026-06-02 | 22.65 | 22.65 | 22.62 | 22.64 | +0.043% | 116,066 | -4.307% | |
| 2026-06-01 | 22.59 | 22.64 | 22.56 | 22.63 | -0.483% | 103,150 | -4.266% | |
| 2026-05-29 | 22.74 | 22.76 | 22.72 | 22.73 | +0.089% | 88,537 | -4.728% | |
| 2026-05-28 | 22.68 | 22.73 | 22.68 | 22.71 | +0.132% | 91,735 | -4.643% | |
| 2026-05-27 | 22.68 | 22.71 | 22.67 | 22.68 | +0.087% | 148,379 | -4.517% | |
| 2026-05-26 | 22.68 | 22.68 | 22.64 | 22.66 | +0.421% | 73,277 | -4.434% | |
| 2026-05-22 | 22.61 | 22.61 | 22.55 | 22.57 | -0.066% | 222,670 | -4.032% | |
| 2026-05-21 | 22.52 | 22.59 | 22.49 | 22.59 | +0.015% | 251,024 | -4.096% | |
| 2026-05-20 | 22.47 | 22.59 | 22.47 | 22.58 | +0.519% | 256,668 | -4.081% | |
| 2026-05-19 | 22.47 | 22.49 | 22.43 | 22.46 | -0.331% | 159,863 | -3.583% | |
| 2026-05-18 | 22.55 | 22.57 | 22.50 | 22.54 | +0.020% | 140,803 | -3.902% | |
| 2026-05-15 | 22.56 | 22.57 | 22.53 | 22.54 | -0.582% | 79,596 | -3.883% | |
| 2026-05-14 | 22.73 | 22.73 | 22.66 | 22.67 | -0.124% | 160,068 | -4.442% | |
| 2026-05-13 | 22.68 | 22.70 | 22.65 | 22.70 | +0.044% | 121,543 | -4.560% | |
| 2026-05-12 | 22.70 | 22.71 | 22.68 | 22.68 | -0.264% | 72,730 | -4.518% | |
| 2026-05-11 | 22.78 | 22.79 | 22.74 | 22.75 | -0.265% | 73,134 | -4.770% | |
| 2026-05-08 | 22.83 | 22.84 | 22.80 | 22.81 | +0.156% | 62,886 | -5.023% | |
| 2026-05-07 | 22.86 | 22.86 | 22.76 | 22.77 | -0.197% | 159,950 | -4.875% | |
| 2026-05-06 | 22.80 | 22.82 | 22.79 | 22.82 | +0.396% | 99,180 | -5.062% | |
| 2026-05-05 | 22.71 | 22.75 | 22.71 | 22.73 | +0.089% | 175,005 | -4.686% | |
| 2026-05-04 | 22.73 | 22.74 | 22.67 | 22.70 | -0.265% | 107,837 | -4.601% | |
| 2026-05-01 | 22.75 | 22.82 | 22.75 | 22.77 | -0.226% | 106,958 | -4.854% | |
| 2026-04-30 | 22.84 | 22.85 | 22.82 | 22.82 | +0.138% | 107,007 | -5.069% | |
| 2026-04-29 | 22.84 | 22.84 | 22.77 | 22.79 | -0.459% | 82,398 | -4.937% | |
| 2026-04-28 | 22.88 | 22.89 | 22.86 | 22.89 | -0.109% | 70,805 | -5.374% | |
| 2026-04-27 | 22.91 | 22.94 | 22.90 | 22.91 | -0.131% | 101,539 | -5.477% | |
| 2026-04-24 | 22.88 | 22.95 | 22.88 | 22.95 | +0.175% | 77,213 | -5.600% | |
| 2026-04-23 | 22.94 | 22.95 | 22.87 | 22.91 | -0.131% | 141,120 | -5.435% | |
| 2026-04-22 | 22.97 | 22.97 | 22.92 | 22.93 | +0.045% | 105,784 | -5.559% | |
| 2026-04-21 | 22.97 | 22.98 | 22.91 | 22.92 | -0.391% | 318,348 | -5.517% | |
| 2026-04-20 | 23.02 | 23.02 | 22.98 | 23.01 | -0.045% | 112,244 | -5.886% | |
| 2026-04-17 | 23.02 | 23.05 | 23.01 | 23.02 | +0.436% | 143,196 | -5.928% | |
| 2026-04-16 | 22.96 | 22.96 | 22.91 | 22.93 | -0.087% | 109,035 | -5.518% | |
| 2026-04-15 | 22.97 | 22.97 | 22.93 | 22.95 | -0.174% | 207,555 | -5.600% | |
| 2026-04-14 | 22.91 | 22.99 | 22.91 | 22.98 | +0.305% | 94,859 | -5.765% | |
| 2026-04-13 | 22.89 | 22.92 | 22.86 | 22.91 | +0.175% | 99,120 | -5.477% | |
| 2026-04-10 | 22.92 | 22.92 | 22.87 | 22.88 | -0.153% | 94,788 | -5.311% | |
| 2026-04-09 | 22.90 | 22.95 | 22.86 | 22.91 | 0.000% | 83,723 | -5.456% | |
| 2026-04-08 | 22.96 | 22.96 | 22.89 | 22.91 | +0.197% | 95,208 | -5.456% | |
| 2026-04-07 | 22.82 | 22.88 | 22.77 | 22.86 | +0.219% | 118,462 | -5.270% | |
| 2026-04-06 | 22.80 | 22.84 | 22.79 | 22.82 | -0.219% | 108,344 | -5.062% | |
| 2026-04-02 | 22.83 | 22.88 | 22.82 | 22.86 | +0.175% | 255,235 | -5.270% | |
| 2026-04-01 | 22.83 | 22.87 | 22.81 | 22.82 | -0.460% | 102,085 | -5.104% | |
| 2026-03-31 | 22.94 | 22.96 | 22.90 | 22.93 | +0.242% | 186,195 | -5.540% | |
| 2026-03-30 | 22.86 | 22.89 | 22.86 | 22.88 | +0.568% | 74,282 | -5.311% | |
| 2026-03-27 | 22.70 | 22.77 | 22.69 | 22.75 | +0.092% | 145,517 | -4.774% | |
| 2026-03-26 | 22.81 | 22.83 | 22.72 | 22.73 | -0.656% | 607,280 | -4.686% | |
| 2026-03-25 | 22.87 | 22.89 | 22.84 | 22.88 | +0.351% | 146,976 | -5.311% | |
| 2026-03-24 | 22.79 | 22.84 | 22.75 | 22.80 | -0.323% | 212,245 | -4.979% | |
| 2026-03-23 | 22.82 | 22.91 | 22.81 | 22.87 | +0.280% | 116,228 | -5.286% | |
| 2026-03-20 | 22.87 | 22.88 | 22.79 | 22.80 | -0.697% | 220,799 | -5.021% | |
| 2026-03-19 | 22.90 | 22.99 | 22.90 | 22.96 | -0.044% | 114,844 | -5.683% | |
| 2026-03-18 | 23.05 | 23.06 | 22.97 | 22.98 | -0.433% | 145,016 | -5.724% | |
| 2026-03-17 | 23.06 | 23.09 | 23.06 | 23.07 | +0.130% | 53,339 | -6.132% | |
| 2026-03-16 | 23.03 | 23.05 | 23.02 | 23.05 | +0.348% | 56,666 | -6.010% | |
| 2026-03-13 | 23.01 | 23.02 | 22.94 | 22.96 | -0.042% | 75,014 | -5.683% | |
| 2026-03-12 | 23.01 | 23.02 | 22.94 | 22.97 | -0.305% | 120,949 | -5.722% | |
| 2026-03-11 | 23.09 | 23.09 | 23.04 | 23.05 | -0.303% | 92,066 | -6.010% | |
| 2026-03-10 | 23.17 | 23.18 | 23.11 | 23.11 | -0.259% | 65,101 | -6.295% | |
| 2026-03-09 | 23.11 | 23.18 | 23.08 | 23.18 | +0.238% | 104,723 | -6.537% | |
| 2026-03-06 | 23.07 | 23.18 | 23.07 | 23.12 | -0.064% | 139,322 | -6.315% | |
| 2026-03-05 | 23.12 | 23.14 | 23.10 | 23.13 | -0.217% | 106,609 | -6.374% | |
| 2026-03-04 | 23.22 | 23.23 | 23.18 | 23.18 | -0.172% | 102,543 | -6.578% | |
| 2026-03-03 | 23.16 | 23.26 | 23.16 | 23.23 | -0.086% | 153,888 | -6.738% | |
| 2026-03-02 | 23.31 | 23.31 | 23.22 | 23.25 | -0.853% | 223,802 | -6.819% | |
| 2026-02-27 | 23.42 | 23.46 | 23.41 | 23.45 | +0.385% | 63,268 | -7.614% | |
| 2026-02-26 | 23.34 | 23.36 | 23.33 | 23.36 | +0.215% | 244,099 | -7.258% | |
| 2026-02-25 | 23.30 | 23.32 | 23.30 | 23.30 | -0.086% | 79,056 | -7.059% | |
| 2026-02-24 | 23.33 | 23.34 | 23.30 | 23.32 | -0.043% | 136,503 | -7.138% | |
| 2026-02-23 | 23.29 | 23.35 | 23.28 | 23.34 | +0.344% | 63,011 | -7.178% | |
| 2026-02-20 | 23.25 | 23.26 | 23.23 | 23.25 | +0.001% | 94,444 | -6.859% | |
| 2026-02-19 | 23.23 | 23.27 | 23.23 | 23.25 | +0.085% | 95,653 | -6.858% | |
| 2026-02-18 | 23.24 | 23.25 | 23.23 | 23.23 | -0.172% | 153,525 | -6.779% | |
| 2026-02-17 | 23.30 | 23.30 | 23.26 | 23.27 | -0.043% | 134,823 | -6.939% | |
| 2026-02-13 | 23.27 | 23.30 | 23.26 | 23.29 | +0.345% | 121,650 | -6.979% | |
| 2026-02-12 | 23.12 | 23.21 | 23.11 | 23.20 | +0.476% | 68,460 | -6.658% | |
| 2026-02-11 | 23.08 | 23.13 | 23.07 | 23.09 | -0.216% | 100,063 | -6.213% | |
| 2026-02-10 | 23.13 | 23.16 | 23.13 | 23.14 | +0.303% | 185,355 | -6.416% | |
| 2026-02-09 | 23.06 | 23.08 | 23.05 | 23.07 | +0.065% | 127,075 | -6.132% | |
| 2026-02-06 | 23.08 | 23.08 | 23.04 | 23.06 | -0.065% | 107,106 | -6.071% | |
| 2026-02-05 | 23.02 | 23.07 | 23.00 | 23.07 | +0.567% | 87,041 | -6.132% | |
| 2026-02-04 | 22.94 | 22.97 | 22.93 | 22.95 | -0.044% | 149,522 | -5.600% | |
| 2026-02-03 | 22.93 | 22.96 | 22.92 | 22.95 | +0.087% | 118,585 | -5.641% | |
| 2026-02-02 | 22.99 | 22.99 | 22.93 | 22.93 | -0.520% | 94,648 | -5.559% | |
| 2026-01-30 | 23.06 | 23.07 | 23.03 | 23.05 | +0.043% | 365,026 | -6.051% | |
| 2026-01-29 | 23.00 | 23.06 | 23.00 | 23.05 | +0.167% | 100,105 | -6.010% | |
| 2026-01-28 | 23.03 | 23.03 | 22.98 | 23.01 | -0.080% | 106,965 | -5.853% | |
| 2026-01-27 | 23.04 | 23.06 | 23.02 | 23.02 | -0.043% | 816,293 | -5.928% | |
| 2026-01-26 | 23.03 | 23.05 | 23.03 | 23.04 | +0.087% | 107,141 | -5.969% | |
| 2026-01-23 | 22.99 | 23.02 | 22.98 | 23.02 | +0.131% | 108,550 | -5.887% | |
| 2026-01-22 | 22.98 | 23.01 | 22.96 | 22.98 | -0.043% | 144,479 | -5.765% | |
| 2026-01-21 | 22.98 | 23.00 | 22.96 | 23.00 | +0.174% | 108,206 | -5.806% | |
| 2026-01-20 | 22.97 | 22.99 | 22.95 | 22.95 | -0.261% | 161,702 | -5.641% | |
| 2026-01-16 | 23.07 | 23.07 | 23.01 | 23.02 | -0.302% | 139,739 | -5.887% | |
| 2026-01-15 | 23.13 | 23.13 | 23.07 | 23.08 | -0.217% | 89,390 | -6.172% | |
| 2026-01-14 | 23.10 | 23.16 | 23.10 | 23.14 | +0.173% | 95,447 | -6.376% | |
| 2026-01-13 | 23.10 | 23.11 | 23.07 | 23.09 | +0.087% | 128,571 | -6.213% | |
| 2026-01-12 | 23.07 | 23.09 | 23.06 | 23.07 | -0.022% | 77,998 | -6.132% | |
| 2026-01-09 | 23.07 | 23.11 | 23.06 | 23.08 | -0.020% | 110,015 | -6.153% | |
| 2026-01-08 | 23.09 | 23.11 | 23.07 | 23.08 | -0.261% | 102,681 | -6.172% | |
| 2026-01-07 | 23.15 | 23.15 | 23.11 | 23.14 | +0.171% | 85,064 | -6.416% | |
| 2026-01-06 | 23.10 | 23.11 | 23.07 | 23.11 | -0.041% | 108,218 | -6.256% | |
| 2026-01-05 | 23.09 | 23.13 | 23.08 | 23.11 | +0.217% | 157,052 | -6.295% | |
| 2026-01-02 | 23.10 | 23.10 | 23.05 | 23.07 | -0.043% | 118,748 | -6.091% | |
| 2025-12-31 | 23.11 | 23.13 | 23.07 | 23.07 | -0.259% | 296,189 | -6.132% | |
| 2025-12-30 | 23.12 | 23.15 | 23.11 | 23.14 | -0.086% | 122,039 | -6.376% | |
| 2025-12-29 | 23.13 | 23.16 | 23.13 | 23.16 | +0.108% | 123,115 | -6.456% | |
| 2025-12-26 | 23.12 | 23.13 | 23.10 | 23.13 | +0.195% | 88,186 | -6.355% | |
| 2025-12-24 | 23.07 | 23.09 | 23.06 | 23.09 | +0.174% | 42,782 | -6.173% | |
| 2025-12-23 | 23.02 | 23.05 | 23.00 | 23.05 | -0.087% | 221,663 | -6.010% | |
| 2025-12-22 | 23.07 | 23.07 | 23.05 | 23.07 | -0.087% | 445,157 | -6.091% | |
| 2025-12-19 | 23.10 | 23.12 | 23.08 | 23.09 | -0.517% | 310,661 | -6.173% | |
| 2025-12-18 | 23.20 | 23.22 | 23.18 | 23.20 | +0.216% | 88,160 | -6.658% | |
| 2025-12-17 | 23.13 | 23.16 | 23.13 | 23.16 | 0.000% | 60,353 | -6.456% | |
| 2025-12-16 | 23.09 | 23.16 | 23.09 | 23.16 | +0.216% | 110,756 | -6.456% | |
| 2025-12-15 | 23.13 | 23.14 | 23.09 | 23.11 | +0.087% | 73,241 | -6.254% | |
| 2025-12-12 | 23.07 | 23.10 | 23.07 | 23.09 | -0.173% | 78,296 | -6.173% | |
| 2025-12-11 | 23.16 | 23.17 | 23.11 | 23.12 | +0.043% | 111,630 | -6.335% | |
| 2025-12-10 | 23.03 | 23.12 | 23.03 | 23.11 | +0.304% | 258,375 | -6.295% | |
| 2025-12-09 | 23.11 | 23.11 | 23.04 | 23.05 | -0.130% | 130,673 | -6.010% | |
| 2025-12-08 | 23.10 | 23.10 | 23.04 | 23.07 | -0.238% | 201,951 | -6.132% | |
| 2025-12-05 | 23.17 | 23.17 | 23.11 | 23.13 | -0.108% | 70,214 | -6.355% | |
| 2025-12-04 | 23.19 | 23.19 | 23.15 | 23.16 | -0.301% | 51,053 | -6.456% | |
| 2025-12-03 | 23.22 | 23.24 | 23.19 | 23.23 | +0.173% | 72,920 | -6.738% | |
| 2025-12-02 | 23.16 | 23.19 | 23.15 | 23.18 | +0.086% | 115,118 | -6.578% | |
| 2025-12-01 | 23.19 | 23.20 | 23.16 | 23.16 | -0.739% | 113,663 | -6.497% | |
| 2025-11-28 | 23.36 | 23.36 | 23.32 | 23.34 | -0.121% | 78,713 | -7.188% | |
| 2025-11-26 | 23.35 | 23.38 | 23.32 | 23.37 | +0.044% | 67,901 | -7.300% | |
| 2025-11-25 | 23.33 | 23.38 | 23.33 | 23.36 | +0.216% | 211,731 | -7.259% | |
| 2025-11-24 | 23.30 | 23.32 | 23.28 | 23.30 | +0.064% | 43,643 | -7.059% | |
| 2025-11-21 | 23.28 | 23.29 | 23.25 | 23.29 | +0.323% | 128,346 | -6.999% | |
| 2025-11-20 | 23.18 | 23.23 | 23.18 | 23.21 | +0.216% | 68,942 | -6.698% | |
| 2025-11-19 | 23.20 | 23.21 | 23.15 | 23.16 | -0.043% | 99,522 | -6.497% | |
| 2025-11-18 | 23.20 | 23.22 | 23.15 | 23.18 | +0.173% | 107,298 | -6.537% | |
| 2025-11-17 | 23.14 | 23.16 | 23.13 | 23.14 | +0.043% | 96,894 | -6.376% | |
| 2025-11-14 | 23.21 | 23.21 | 23.11 | 23.13 | -0.086% | 104,248 | -6.335% | |
| 2025-11-13 | 23.15 | 23.18 | 23.14 | 23.14 | -0.259% | 113,546 | -6.416% | |
| 2025-11-12 | 23.20 | 23.22 | 23.18 | 23.20 | +0.022% | 85,445 | -6.658% | |
| 2025-11-11 | 23.19 | 23.21 | 23.18 | 23.20 | +0.281% | 84,691 | -6.638% | |
| 2025-11-10 | 23.14 | 23.16 | 23.13 | 23.14 | -0.194% | 112,610 | -6.376% | |
| 2025-11-07 | 23.15 | 23.20 | 23.14 | 23.18 | +0.108% | 388,157 | -6.557% | |
| 2025-11-06 | 23.13 | 23.18 | 23.12 | 23.16 | +0.434% | 218,029 | -6.456% | |
| 2025-11-05 | 23.11 | 23.11 | 23.04 | 23.05 | -0.389% | 206,271 | -6.051% | |
| 2025-11-04 | 23.14 | 23.16 | 23.13 | 23.14 | +0.130% | 79,013 | -6.416% | |
| 2025-11-03 | 23.12 | 23.13 | 23.08 | 23.11 | -0.366% | 179,132 | -6.295% | |
| 2025-10-31 | 23.21 | 23.22 | 23.19 | 23.20 | +0.065% | 68,964 | -6.638% | |
| 2025-10-30 | 23.15 | 23.21 | 23.15 | 23.18 | -0.065% | 88,538 | -6.578% | |
| 2025-10-29 | 23.32 | 23.33 | 23.19 | 23.20 | -0.579% | 117,385 | -6.638% | |
| 2025-10-28 | 23.31 | 23.34 | 23.30 | 23.34 | +0.086% | 82,235 | -7.178% | |
| 2025-10-27 | 23.30 | 23.32 | 23.26 | 23.32 | 0.000% | 102,364 | -7.098% | |
| 2025-10-24 | 23.34 | 23.34 | 23.30 | 23.32 | +0.043% | 89,613 | -7.098% | |
| 2025-10-23 | 23.35 | 23.35 | 23.30 | 23.30 | -0.321% | 54,718 | -7.059% | |
| 2025-10-22 | 23.36 | 23.39 | 23.34 | 23.38 | 0.000% | 154,923 | -7.357% | |
| 2025-10-21 | 23.38 | 23.39 | 23.36 | 23.38 | +0.171% | 125,375 | -7.357% | |
| 2025-10-20 | 23.32 | 23.34 | 23.31 | 23.34 | +0.107% | 73,516 | -7.198% | |
| 2025-10-17 | 23.33 | 23.34 | 23.30 | 23.32 | -0.213% | 97,048 | -7.098% | |
| 2025-10-16 | 23.25 | 23.37 | 23.25 | 23.36 | +0.429% | 88,544 | -7.296% | |
| 2025-10-15 | 23.28 | 23.30 | 23.25 | 23.26 | -0.086% | 148,452 | -6.898% | |
| 2025-10-14 | 23.25 | 23.29 | 23.23 | 23.29 | +0.215% | 229,599 | -6.979% | |
| 2025-10-13 | 23.21 | 23.24 | 23.18 | 23.23 | +0.075% | 64,362 | -6.779% | |
| 2025-10-10 | 23.15 | 23.23 | 23.15 | 23.22 | +0.533% | 75,972 | -6.709% | |
| 2025-10-09 | 23.09 | 23.10 | 23.08 | 23.09 | -0.043% | 143,039 | -6.212% | |
| 2025-10-08 | 23.14 | 23.14 | 23.09 | 23.10 | -0.023% | 100,011 | -6.253% | |
| 2025-10-07 | 23.07 | 23.13 | 23.07 | 23.11 | +0.239% | 116,959 | -6.274% | |
| 2025-10-06 | 23.06 | 23.09 | 23.05 | 23.05 | -0.216% | 162,775 | -6.051% | |
| 2025-10-03 | 23.15 | 23.15 | 23.10 | 23.11 | -0.216% | 79,683 | -6.254% | |
| 2025-10-02 | 23.12 | 23.16 | 23.11 | 23.16 | +0.086% | 65,059 | -6.456% | |
| 2025-10-01 | 23.15 | 23.16 | 23.10 | 23.14 | +0.022% | 94,743 | -6.376% | |
| 2025-09-30 | 23.15 | 23.19 | 23.13 | 23.13 | +0.022% | 123,263 | -6.355% | |
| 2025-09-29 | 23.10 | 23.14 | 23.10 | 23.13 | +0.217% | 73,019 | -6.335% | |
| 2025-09-26 | 23.07 | 23.11 | 23.06 | 23.07 | -0.043% | 128,057 | -6.132% | |
| 2025-09-25 | 23.10 | 23.10 | 23.06 | 23.09 | -0.216% | 248,322 | -6.173% | |
| 2025-09-24 | 23.17 | 23.17 | 23.13 | 23.14 | -0.259% | 101,953 | -6.376% | |
| 2025-09-23 | 23.17 | 23.20 | 23.14 | 23.20 | +0.216% | 93,047 | -6.618% | |
| 2025-09-22 | 23.18 | 23.18 | 23.14 | 23.14 | -0.129% | 335,658 | -6.416% | |
| 2025-09-19 | 23.16 | 23.19 | 23.15 | 23.18 | -0.022% | 146,816 | -6.537% | |
| 2025-09-18 | 23.18 | 23.20 | 23.14 | 23.18 | -0.172% | 263,215 | -6.557% | |
| 2025-09-17 | 23.30 | 23.36 | 23.21 | 23.22 | -0.279% | 208,500 | -6.718% | |
| 2025-09-16 | 23.28 | 23.31 | 23.27 | 23.29 | +0.086% | 255,694 | -6.979% | |
| 2025-09-15 | 23.29 | 23.29 | 23.26 | 23.27 | +0.108% | 192,367 | -6.899% | |
| 2025-09-12 | 23.26 | 23.26 | 23.21 | 23.24 | -0.258% | 298,379 | -6.799% | |
| 2025-09-11 | 23.30 | 23.34 | 23.29 | 23.30 | +0.107% | 313,059 | -7.039% | |
| 2025-09-10 | 23.27 | 23.30 | 23.26 | 23.27 | +0.172% | 462,096 | -6.939% | |
| 2025-09-09 | 23.28 | 23.29 | 23.22 | 23.23 | -0.193% | 531,139 | -6.779% | |
| 2025-09-08 | 23.29 | 23.29 | 23.25 | 23.28 | +0.194% | 1,080,175 | -6.959% | |
| 2025-09-05 | 23.28 | 23.29 | 23.23 | 23.23 | +0.411% | 1,330,289 | -6.779% | |
| 2025-09-04 | 23.10 | 23.15 | 23.09 | 23.14 | +0.325% | 2,313,814 | -6.396% | |
| 2025-09-03 | 22.99 | 23.09 | 22.99 | 23.07 | +0.304% | 36,058 | -6.091% | |
| 2025-09-02 | 22.98 | 23.01 | 22.98 | 23.00 | -0.574% | 37,657 | -5.806% | Div $0.078 |
| 2025-08-29 | 23.11 | 23.14 | 23.11 | 23.13 | +0.012% | 49,186 | -6.346% | |
| 2025-08-28 | 23.09 | 23.14 | 23.09 | 23.13 | +0.130% | 41,755 | -6.335% | |
| 2025-08-27 | 23.04 | 23.10 | 23.03 | 23.09 | +0.186% | 57,484 | -6.213% | |
| 2025-08-26 | 23.02 | 23.06 | 23.01 | 23.05 | +0.249% | 74,251 | -6.039% | |
| 2025-08-25 | 22.99 | 23.02 | 22.98 | 23.00 | -0.170% | 87,849 | -5.806% | |
| 2025-08-22 | 22.95 | 23.05 | 22.95 | 23.03 | +0.564% | 55,121 | -5.966% | |
| 2025-08-21 | 22.95 | 22.95 | 22.88 | 22.91 | -0.305% | 60,029 | -5.435% | |
| 2025-08-20 | 22.94 | 22.99 | 22.94 | 22.98 | +0.131% | 115,042 | -5.724% | |
| 2025-08-19 | 22.91 | 22.95 | 22.91 | 22.95 | +0.197% | 47,677 | -5.600% | |
| 2025-08-18 | 22.92 | 22.92 | 22.88 | 22.90 | -0.022% | 45,007 | -5.415% | |
| 2025-08-15 | 22.95 | 22.95 | 22.90 | 22.91 | -0.174% | 50,255 | -5.435% | |
| 2025-08-14 | 22.98 | 22.98 | 22.93 | 22.95 | -0.286% | 71,485 | -5.600% | |
| 2025-08-13 | 23.00 | 23.03 | 23.00 | 23.01 | +0.331% | 84,486 | -5.871% | |
| 2025-08-12 | 22.91 | 22.94 | 22.90 | 22.93 | 0.000% | 97,058 | -5.559% | |
| 2025-08-11 | 22.93 | 22.96 | 22.93 | 22.93 | +0.044% | 62,259 | -5.559% | |
| 2025-08-08 | 22.95 | 22.95 | 22.92 | 22.93 | -0.283% | 91,346 | -5.518% | |
| 2025-08-07 | 22.99 | 23.01 | 22.97 | 22.99 | -0.022% | 46,747 | -5.785% | |
| 2025-08-06 | 22.97 | 23.01 | 22.93 | 23.00 | -0.043% | 825,855 | -5.806% | |
| 2025-08-05 | 23.00 | 23.02 | 22.99 | 23.00 | -0.087% | 87,130 | -5.847% | |
| 2025-08-04 | 23.03 | 23.04 | 22.97 | 23.02 | +0.087% | 86,971 | -5.928% | |
| 2025-08-01 | 22.93 | 23.00 | 22.93 | 23.00 | +0.789% | 39,946 | -5.847% | |
| 2025-07-31 | 22.84 | 22.87 | 22.82 | 22.82 | +0.044% | 120,832 | -5.104% | |
| 2025-07-30 | 22.83 | 22.87 | 22.81 | 22.82 | -0.262% | 42,761 | -5.062% | |
| 2025-07-29 | 22.79 | 22.88 | 22.79 | 22.88 | +0.509% | 134,147 | -5.311% | |
| 2025-07-28 | 22.78 | 22.78 | 22.75 | 22.76 | -0.201% | 76,068 | -4.829% | |
| 2025-07-25 | 22.75 | 22.81 | 22.75 | 22.80 | +0.255% | 73,304 | -5.021% | |
| 2025-07-24 | 22.73 | 22.77 | 22.72 | 22.75 | -0.166% | 62,507 | -4.779% | |
| 2025-07-23 | 22.82 | 22.83 | 22.79 | 22.79 | -0.341% | 125,663 | -4.937% | |
| 2025-07-22 | 22.83 | 22.88 | 22.83 | 22.86 | +0.223% | 20,471 | -5.262% | |
| 2025-07-21 | 22.83 | 22.84 | 22.80 | 22.81 | +0.336% | 26,576 | -5.051% | |
| 2025-07-18 | 22.73 | 22.76 | 22.73 | 22.74 | +0.269% | 27,365 | -4.732% | |
| 2025-07-17 | 22.71 | 22.71 | 22.67 | 22.68 | -0.088% | 46,400 | -4.476% | |
| 2025-07-16 | 22.66 | 22.70 | 22.65 | 22.70 | +0.287% | 76,232 | -4.560% | |
| 2025-07-15 | 22.74 | 22.74 | 22.61 | 22.63 | -0.396% | 55,133 | -4.286% | |
| 2025-07-14 | 22.71 | 22.74 | 22.69 | 22.72 | +0.066% | 45,936 | -4.665% | |
| 2025-07-11 | 22.72 | 22.73 | 22.70 | 22.70 | -0.417% | 41,877 | -4.603% | |
| 2025-07-10 | 22.80 | 22.80 | 22.75 | 22.80 | 0.000% | 66,974 | -5.000% | |
| 2025-07-09 | 22.74 | 22.81 | 22.74 | 22.80 | +0.396% | 71,948 | -5.000% | |
| 2025-07-08 | 22.68 | 22.71 | 22.68 | 22.71 | -0.132% | 42,399 | -4.624% | |
| 2025-07-07 | 22.77 | 22.77 | 22.72 | 22.74 | -0.163% | 60,788 | -4.749% | |
| 2025-07-03 | 22.78 | 22.80 | 22.75 | 22.78 | -0.362% | 35,165 | -4.905% | |
| 2025-07-02 | 22.85 | 22.88 | 22.84 | 22.86 | -0.175% | 492,254 | -5.249% | |
| 2025-07-01 | 22.94 | 22.94 | 22.87 | 22.90 | -0.564% | 37,950 | -5.415% | |
| 2025-06-30 | 23.00 | 23.03 | 22.96 | 23.03 | +0.349% | 18,530 | -5.949% | |
| 2025-06-27 | 22.96 | 23.00 | 22.94 | 22.95 | -0.196% | 85,958 | -5.621% | |
| 2025-06-26 | 22.95 | 23.00 | 22.94 | 23.00 | +0.327% | 718,745 | -5.806% | |
| 2025-06-25 | 22.89 | 22.94 | 22.86 | 22.92 | +0.044% | 47,667 | -5.497% | |
| 2025-06-24 | 22.84 | 22.92 | 22.83 | 22.91 | +0.294% | 66,818 | -5.456% | |
| 2025-06-23 | 22.82 | 22.91 | 22.82 | 22.84 | +0.364% | 38,693 | -5.178% | |
| 2025-06-20 | 22.72 | 22.79 | 22.70 | 22.76 | +0.044% | 50,905 | -4.833% | |
| 2025-06-18 | 22.76 | 22.80 | 22.72 | 22.75 | +0.044% | 62,979 | -4.791% | |
| 2025-06-17 | 22.70 | 22.74 | 22.66 | 22.74 | +0.397% | 61,120 | -4.749% | |
| 2025-06-16 | 22.68 | 22.70 | 22.64 | 22.65 | -0.176% | 56,350 | -4.371% | |
| 2025-06-13 | 22.68 | 22.72 | 22.65 | 22.69 | -0.308% | 107,660 | -4.539% | |
| 2025-06-12 | 22.74 | 22.76 | 22.72 | 22.76 | +0.397% | 42,044 | -4.833% | |
| 2025-06-11 | 22.65 | 22.68 | 22.63 | 22.67 | +0.443% | 53,272 | -4.455% | |
| 2025-06-10 | 22.63 | 22.63 | 22.57 | 22.57 | +0.089% | 37,405 | -4.032% | |
| 2025-06-09 | 22.53 | 22.59 | 22.52 | 22.55 | +0.133% | 38,103 | -3.947% | |
| 2025-06-06 | 22.58 | 22.58 | 22.50 | 22.52 | -0.705% | 40,030 | -3.819% | |
| 2025-06-05 | 22.75 | 22.77 | 22.67 | 22.68 | -0.264% | 42,005 | -4.497% | |
| 2025-06-04 | 22.69 | 22.77 | 22.67 | 22.74 | +0.619% | 38,708 | -4.749% | |
| 2025-06-03 | 22.67 | 22.68 | 22.59 | 22.60 | -0.088% | 51,695 | -4.159% | |
| 2025-06-02 | 22.63 | 22.67 | 22.59 | 22.62 | -0.659% | 88,032 | -4.244% | |
| 2025-05-30 | 22.72 | 22.77 | 22.72 | 22.77 | +0.308% | 24,109 | -4.875% | |
| 2025-05-29 | 22.70 | 22.73 | 22.67 | 22.70 | +0.398% | 41,397 | -4.581% | |
| 2025-05-28 | 22.64 | 22.64 | 22.60 | 22.61 | -0.265% | 30,344 | -4.202% | |
| 2025-05-27 | 22.64 | 22.72 | 22.61 | 22.67 | +0.310% | 40,590 | -4.455% | |
| 2025-05-23 | 22.61 | 22.62 | 22.57 | 22.60 | +0.266% | 77,418 | -4.159% | |
| 2025-05-22 | 22.47 | 22.55 | 22.45 | 22.54 | +0.356% | 40,509 | -3.904% | |
| 2025-05-21 | 22.53 | 22.54 | 22.44 | 22.46 | -0.575% | 74,330 | -3.562% | |
| 2025-05-20 | 22.55 | 22.61 | 22.53 | 22.59 | -0.044% | 26,837 | -4.117% | |
| 2025-05-19 | 22.51 | 22.61 | 22.51 | 22.60 | -0.088% | 48,092 | -4.159% | |
| 2025-05-16 | 22.70 | 22.70 | 22.61 | 22.62 | +0.088% | 76,731 | -4.244% | |
| 2025-05-15 | 22.56 | 22.62 | 22.54 | 22.60 | +0.623% | 45,644 | -4.159% | |
| 2025-05-14 | 22.54 | 22.55 | 22.46 | 22.46 | -0.355% | 124,598 | -3.562% | |
| 2025-05-13 | 22.60 | 22.60 | 22.52 | 22.54 | -0.044% | 49,093 | -3.904% | |
| 2025-05-12 | 22.54 | 22.61 | 22.54 | 22.55 | -0.661% | 39,378 | -3.947% | |
| 2025-05-09 | 22.71 | 22.76 | 22.69 | 22.70 | +0.088% | 18,861 | -4.581% | |
| 2025-05-08 | 22.82 | 22.82 | 22.68 | 22.68 | -0.744% | 18,639 | -4.497% | |
| 2025-05-07 | 22.80 | 22.87 | 22.80 | 22.85 | +0.263% | 23,463 | -5.208% | |
| 2025-05-06 | 22.76 | 22.80 | 22.73 | 22.79 | +0.220% | 23,038 | -4.958% | |
| 2025-05-05 | 22.78 | 22.78 | 22.70 | 22.74 | -0.132% | 34,067 | -4.749% | |
| 2025-05-02 | 22.83 | 22.84 | 22.73 | 22.77 | -0.568% | 32,754 | -4.875% | |
| 2025-05-01 | 23.04 | 23.05 | 22.87 | 22.90 | -0.780% | 48,726 | -5.415% | |
| 2025-04-30 | 23.03 | 23.10 | 23.03 | 23.08 | +0.174% | 36,013 | -6.153% | |
| 2025-04-29 | 22.98 | 23.05 | 22.98 | 23.04 | +0.348% | 37,487 | -5.990% | |
| 2025-04-28 | 22.86 | 22.98 | 22.86 | 22.96 | +0.350% | 87,914 | -5.662% | |
| 2025-04-25 | 22.85 | 22.90 | 22.84 | 22.88 | +0.351% | 64,390 | -5.332% | |
| 2025-04-24 | 22.79 | 22.82 | 22.76 | 22.80 | +0.485% | 23,597 | -5.000% | |
| 2025-04-23 | 22.83 | 22.85 | 22.67 | 22.69 | 0.000% | 142,532 | -4.539% | |
| 2025-04-22 | 22.74 | 22.74 | 22.69 | 22.69 | +0.044% | 31,914 | -4.539% | |
| 2025-04-21 | 22.70 | 22.81 | 22.68 | 22.68 | -0.439% | 47,180 | -4.497% | |
| 2025-04-17 | 22.81 | 22.84 | 22.76 | 22.78 | -0.175% | 86,321 | -4.917% | |
| 2025-04-16 | 22.76 | 22.86 | 22.73 | 22.82 | +0.396% | 151,448 | -5.083% | |
| 2025-04-15 | 22.67 | 22.77 | 22.67 | 22.73 | 0.000% | 65,107 | -4.707% |