SUSB
iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
24.35USD-0.082%(-0.02)208,659
SUSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.40 | 24.41 | 24.34 | 24.34 | -0.103% | 208,659 | 0.000% | |
| 2026-10-01 | 24.32 | 24.39 | 24.30 | 24.37 | -0.246% | 203,954 | -0.103% | |
| 2026-09-30 | 24.46 | 24.46 | 24.40 | 24.43 | +0.061% | 137,716 | -0.348% | |
| 2026-09-29 | 24.40 | 24.42 | 24.39 | 24.41 | +0.061% | 207,887 | -0.287% | |
| 2026-09-28 | 24.41 | 24.43 | 24.38 | 24.40 | -0.266% | 138,716 | -0.225% | |
| 2026-09-25 | 24.44 | 24.47 | 24.42 | 24.46 | +0.123% | 199,645 | -0.490% | |
| 2026-09-24 | 24.49 | 24.49 | 24.43 | 24.43 | -0.123% | 150,253 | -0.368% | |
| 2026-09-23 | 24.55 | 24.55 | 24.44 | 24.46 | -0.468% | 228,749 | -0.490% | |
| 2026-09-22 | 24.57 | 24.58 | 24.55 | 24.58 | +0.081% | 261,402 | -0.956% | |
| 2026-09-21 | 24.58 | 24.58 | 24.56 | 24.56 | +0.061% | 170,400 | -0.875% | |
| 2026-09-18 | 24.55 | 24.56 | 24.54 | 24.55 | -0.142% | 193,056 | -0.815% | |
| 2026-09-17 | 24.58 | 24.59 | 24.57 | 24.58 | +0.245% | 134,679 | -0.956% | |
| 2026-09-16 | 24.58 | 24.61 | 24.52 | 24.52 | -0.081% | 93,701 | -0.714% | |
| 2026-09-15 | 24.55 | 24.56 | 24.54 | 24.54 | 0.000% | 195,593 | -0.795% | |
| 2026-09-14 | 24.54 | 24.58 | 24.53 | 24.54 | -0.041% | 187,258 | -0.795% | |
| 2026-09-11 | 24.60 | 24.60 | 24.55 | 24.55 | -0.163% | 146,538 | -0.835% | |
| 2026-09-10 | 24.63 | 24.63 | 24.58 | 24.59 | -0.344% | 149,035 | -0.996% | |
| 2026-09-09 | 24.70 | 24.70 | 24.66 | 24.68 | -0.101% | 118,407 | -1.337% | |
| 2026-09-08 | 24.72 | 24.72 | 24.69 | 24.70 | -0.081% | 186,765 | -1.437% | |
| 2026-09-04 | 24.72 | 24.72 | 24.70 | 24.72 | 0.000% | 178,213 | -1.517% | |
| 2026-09-03 | 24.74 | 24.74 | 24.71 | 24.72 | +0.142% | 216,479 | -1.517% | |
| 2026-09-02 | 24.68 | 24.69 | 24.67 | 24.68 | +0.041% | 192,863 | -1.377% | |
| 2026-09-01 | 24.71 | 24.71 | 24.67 | 24.68 | -0.544% | 296,876 | -1.337% | |
| 2026-08-31 | 24.81 | 24.83 | 24.80 | 24.81 | -0.081% | 142,223 | -1.874% | |
| 2026-08-28 | 24.89 | 24.89 | 24.81 | 24.83 | -0.161% | 115,377 | -1.953% | |
| 2026-08-27 | 24.88 | 24.89 | 24.87 | 24.87 | 0.000% | 164,507 | -2.111% | |
| 2026-08-26 | 24.89 | 24.89 | 24.87 | 24.87 | -0.100% | 120,070 | -2.111% | |
| 2026-08-25 | 24.87 | 24.90 | 24.87 | 24.89 | +0.198% | 129,893 | -2.209% | |
| 2026-08-24 | 24.85 | 24.86 | 24.84 | 24.85 | +0.024% | 104,540 | -2.016% | |
| 2026-08-21 | 24.86 | 24.86 | 24.84 | 24.84 | -0.040% | 105,478 | -1.993% | |
| 2026-08-20 | 24.85 | 24.86 | 24.84 | 24.85 | -0.121% | 148,018 | -2.032% | |
| 2026-08-19 | 24.88 | 24.88 | 24.83 | 24.88 | +0.101% | 371,159 | -2.150% | |
| 2026-08-18 | 24.84 | 24.86 | 24.82 | 24.86 | +0.040% | 126,074 | -2.052% | |
| 2026-08-17 | 24.86 | 24.87 | 24.84 | 24.84 | -0.101% | 126,542 | -2.012% | |
| 2026-08-14 | 24.89 | 24.89 | 24.86 | 24.87 | -0.040% | 562,577 | -2.111% | |
| 2026-08-13 | 24.88 | 24.90 | 24.87 | 24.88 | +0.121% | 105,131 | -2.150% | |
| 2026-08-12 | 24.86 | 24.86 | 24.84 | 24.85 | +0.121% | 155,860 | -2.032% | |
| 2026-08-11 | 24.84 | 24.84 | 24.81 | 24.82 | 0.000% | 121,431 | -1.914% | |
| 2026-08-10 | 24.83 | 24.83 | 24.81 | 24.82 | -0.161% | 71,525 | -1.914% | |
| 2026-08-07 | 24.87 | 24.87 | 24.84 | 24.86 | +0.181% | 109,929 | -2.072% | |
| 2026-08-06 | 24.83 | 24.83 | 24.81 | 24.82 | -0.121% | 388,893 | -1.894% | |
| 2026-08-05 | 24.84 | 24.85 | 24.83 | 24.84 | +0.020% | 102,809 | -2.012% | |
| 2026-08-04 | 24.82 | 24.84 | 24.82 | 24.84 | +0.242% | 132,925 | -1.993% | |
| 2026-08-03 | 24.77 | 24.79 | 24.77 | 24.78 | -0.302% | 98,314 | -1.755% | |
| 2026-07-31 | 24.86 | 24.86 | 24.84 | 24.86 | -0.080% | 175,350 | -2.052% | |
| 2026-07-30 | 24.86 | 24.89 | 24.86 | 24.88 | +0.101% | 164,446 | -2.131% | |
| 2026-07-29 | 24.85 | 24.88 | 24.81 | 24.85 | -0.020% | 108,187 | -2.032% | |
| 2026-07-28 | 24.83 | 24.87 | 24.83 | 24.86 | +0.181% | 95,401 | -2.052% | |
| 2026-07-27 | 24.83 | 24.84 | 24.81 | 24.81 | +0.020% | 148,848 | -1.874% | |
| 2026-07-24 | 24.80 | 24.83 | 24.80 | 24.80 | +0.077% | 168,247 | -1.854% | |
| 2026-07-23 | 24.78 | 24.80 | 24.77 | 24.79 | -0.178% | 150,888 | -1.778% | |
| 2026-07-22 | 24.85 | 24.85 | 24.82 | 24.83 | -0.060% | 131,691 | -1.953% | |
| 2026-07-21 | 24.85 | 24.86 | 24.84 | 24.84 | -0.121% | 209,359 | -2.012% | |
| 2026-07-20 | 24.90 | 24.90 | 24.86 | 24.88 | -0.120% | 329,939 | -2.131% | |
| 2026-07-17 | 24.91 | 24.92 | 24.89 | 24.91 | +0.020% | 172,187 | -2.249% | |
| 2026-07-16 | 24.88 | 24.90 | 24.88 | 24.90 | -0.020% | 132,419 | -2.229% | |
| 2026-07-15 | 24.88 | 24.91 | 24.88 | 24.91 | +0.201% | 153,803 | -2.249% | |
| 2026-07-14 | 24.86 | 24.87 | 24.84 | 24.86 | +0.181% | 84,149 | -2.052% | |
| 2026-07-13 | 24.84 | 24.85 | 24.80 | 24.81 | -0.161% | 100,961 | -1.874% | |
| 2026-07-10 | 24.88 | 24.88 | 24.85 | 24.85 | -0.127% | 96,481 | -2.032% | |
| 2026-07-09 | 24.86 | 24.90 | 24.86 | 24.88 | +0.047% | 149,596 | -2.157% | |
| 2026-07-08 | 24.87 | 24.87 | 24.83 | 24.87 | -0.080% | 304,528 | -2.111% | |
| 2026-07-07 | 24.91 | 24.92 | 24.87 | 24.89 | -0.200% | 184,582 | -2.190% | |
| 2026-07-06 | 24.93 | 24.94 | 24.91 | 24.94 | +0.040% | 161,039 | -2.386% | |
| 2026-07-02 | 24.92 | 24.94 | 24.90 | 24.93 | +0.161% | 151,164 | -2.347% | |
| 2026-07-01 | 24.88 | 24.90 | 24.88 | 24.89 | -0.400% | 105,154 | -2.190% | |
| 2026-06-30 | 25.01 | 25.01 | 24.98 | 24.99 | -0.100% | 121,635 | -2.581% | |
| 2026-06-29 | 25.01 | 25.02 | 25.00 | 25.02 | -0.020% | 135,013 | -2.678% | |
| 2026-06-26 | 25.00 | 25.02 | 25.00 | 25.02 | +0.140% | 177,433 | -2.698% | |
| 2026-06-25 | 24.98 | 25.00 | 24.98 | 24.98 | +0.040% | 412,797 | -2.562% | |
| 2026-06-24 | 24.97 | 24.98 | 24.95 | 24.98 | +0.140% | 106,680 | -2.523% | |
| 2026-06-23 | 24.93 | 24.95 | 24.93 | 24.94 | +0.141% | 292,965 | -2.386% | |
| 2026-06-22 | 24.92 | 24.92 | 24.90 | 24.91 | -0.120% | 167,326 | -2.249% | |
| 2026-06-18 | 24.94 | 24.96 | 24.93 | 24.93 | +0.161% | 108,623 | -2.366% | |
| 2026-06-17 | 24.97 | 24.99 | 24.89 | 24.89 | -0.340% | 279,027 | -2.209% | |
| 2026-06-16 | 24.97 | 24.99 | 24.96 | 24.98 | +0.020% | 136,089 | -2.542% | |
| 2026-06-15 | 24.99 | 24.99 | 24.97 | 24.98 | +0.080% | 154,513 | -2.523% | |
| 2026-06-12 | 24.95 | 24.96 | 24.92 | 24.95 | -0.040% | 392,192 | -2.444% | |
| 2026-06-11 | 24.90 | 24.98 | 24.88 | 24.96 | +0.342% | 158,655 | -2.483% | |
| 2026-06-10 | 24.90 | 24.91 | 24.88 | 24.88 | -0.040% | 176,328 | -2.150% | |
| 2026-06-09 | 24.89 | 24.91 | 24.87 | 24.89 | +0.080% | 232,922 | -2.190% | |
| 2026-06-08 | 24.89 | 24.89 | 24.86 | 24.87 | 0.000% | 191,798 | -2.111% | |
| 2026-06-05 | 24.89 | 24.89 | 24.85 | 24.87 | -0.261% | 136,988 | -2.111% | |
| 2026-06-04 | 24.95 | 24.95 | 24.93 | 24.93 | +0.060% | 230,444 | -2.366% | |
| 2026-06-03 | 24.91 | 24.92 | 24.90 | 24.92 | -0.080% | 403,548 | -2.307% | |
| 2026-06-02 | 24.95 | 24.95 | 24.93 | 24.94 | +0.020% | 639,749 | -2.386% | |
| 2026-06-01 | 24.91 | 24.94 | 24.89 | 24.93 | -0.459% | 878,070 | -2.366% | |
| 2026-05-29 | 25.02 | 25.05 | 25.02 | 25.05 | +0.120% | 765,678 | -2.814% | |
| 2026-05-28 | 25.00 | 25.03 | 24.98 | 25.02 | +0.080% | 10,314,128 | -2.698% | |
| 2026-05-27 | 24.99 | 25.00 | 24.98 | 25.00 | +0.100% | 198,881 | -2.620% | |
| 2026-05-26 | 24.98 | 24.98 | 24.95 | 24.98 | +0.181% | 80,065 | -2.523% | |
| 2026-05-22 | 24.95 | 24.95 | 24.91 | 24.93 | -0.020% | 97,406 | -2.347% | |
| 2026-05-21 | 24.91 | 24.94 | 24.89 | 24.93 | 0.000% | 99,494 | -2.366% | |
| 2026-05-20 | 24.86 | 24.95 | 24.86 | 24.93 | +0.302% | 149,988 | -2.366% | |
| 2026-05-19 | 24.88 | 24.89 | 24.84 | 24.86 | -0.201% | 237,518 | -2.072% | |
| 2026-05-18 | 24.92 | 24.93 | 24.89 | 24.91 | +0.040% | 113,669 | -2.268% | |
| 2026-05-15 | 24.90 | 24.92 | 24.89 | 24.90 | -0.200% | 101,079 | -2.229% | |
| 2026-05-14 | 24.99 | 25.01 | 24.95 | 24.95 | -0.120% | 69,545 | -2.425% | |
| 2026-05-13 | 24.96 | 24.98 | 24.94 | 24.98 | +0.080% | 130,709 | -2.542% | |
| 2026-05-12 | 24.96 | 24.96 | 24.94 | 24.96 | -0.080% | 180,676 | -2.464% | |
| 2026-05-11 | 25.02 | 25.02 | 24.98 | 24.98 | -0.160% | 83,104 | -2.542% | |
| 2026-05-08 | 25.03 | 25.03 | 25.01 | 25.02 | +0.120% | 87,379 | -2.698% | |
| 2026-05-07 | 25.05 | 25.05 | 24.98 | 24.99 | -0.120% | 372,892 | -2.581% | |
| 2026-05-06 | 25.03 | 25.03 | 25.00 | 25.02 | +0.200% | 230,686 | -2.698% | |
| 2026-05-05 | 24.96 | 24.98 | 24.96 | 24.97 | +0.080% | 316,324 | -2.503% | |
| 2026-05-04 | 24.96 | 24.96 | 24.91 | 24.95 | -0.120% | 157,260 | -2.425% | |
| 2026-05-01 | 24.98 | 25.01 | 24.96 | 24.98 | -0.339% | 156,416 | -2.542% | |
| 2026-04-30 | 25.05 | 25.08 | 25.05 | 25.07 | +0.100% | 75,365 | -2.873% | |
| 2026-04-29 | 25.06 | 25.06 | 25.02 | 25.04 | -0.179% | 63,681 | -2.776% | |
| 2026-04-28 | 25.07 | 25.09 | 25.07 | 25.09 | -0.078% | 37,240 | -2.950% | |
| 2026-04-27 | 25.12 | 25.12 | 25.08 | 25.10 | -0.101% | 103,257 | -3.026% | |
| 2026-04-24 | 25.10 | 25.13 | 25.08 | 25.13 | +0.199% | 102,139 | -3.124% | |
| 2026-04-23 | 25.11 | 25.11 | 25.07 | 25.08 | -0.101% | 124,349 | -2.931% | |
| 2026-04-22 | 25.11 | 25.13 | 25.10 | 25.11 | -0.019% | 64,142 | -3.028% | |
| 2026-04-21 | 25.12 | 25.13 | 25.09 | 25.11 | -0.159% | 122,564 | -3.047% | |
| 2026-04-20 | 25.15 | 25.15 | 25.12 | 25.15 | 0.000% | 112,168 | -3.201% | |
| 2026-04-17 | 25.14 | 25.16 | 25.14 | 25.15 | +0.239% | 112,982 | -3.201% | |
| 2026-04-16 | 25.12 | 25.12 | 25.08 | 25.09 | -0.060% | 74,280 | -2.969% | |
| 2026-04-15 | 25.10 | 25.11 | 25.09 | 25.11 | -0.020% | 99,670 | -3.027% | |
| 2026-04-14 | 25.08 | 25.11 | 25.08 | 25.11 | +0.160% | 57,381 | -3.047% | |
| 2026-04-13 | 25.04 | 25.08 | 25.04 | 25.07 | +0.101% | 67,404 | -2.892% | |
| 2026-04-10 | 25.06 | 25.07 | 25.03 | 25.04 | -0.081% | 81,327 | -2.794% | |
| 2026-04-09 | 25.05 | 25.09 | 25.03 | 25.07 | +0.060% | 75,036 | -2.873% | |
| 2026-04-08 | 25.09 | 25.09 | 25.04 | 25.05 | +0.120% | 119,733 | -2.814% | |
| 2026-04-07 | 24.99 | 25.02 | 24.95 | 25.02 | +0.160% | 110,912 | -2.698% | |
| 2026-04-06 | 24.97 | 25.00 | 24.97 | 24.98 | -0.080% | 139,162 | -2.542% | |
| 2026-04-02 | 24.96 | 25.02 | 24.95 | 25.00 | +0.120% | 106,211 | -2.620% | |
| 2026-04-01 | 24.96 | 24.99 | 24.96 | 24.97 | -0.379% | 81,012 | -2.503% | |
| 2026-03-31 | 25.04 | 25.07 | 25.03 | 25.07 | +0.260% | 130,653 | -2.873% | |
| 2026-03-30 | 25.00 | 25.02 | 24.99 | 25.00 | +0.241% | 131,782 | -2.620% | |
| 2026-03-27 | 24.92 | 24.95 | 24.91 | 24.94 | +0.120% | 136,518 | -2.386% | |
| 2026-03-26 | 24.96 | 24.99 | 24.91 | 24.91 | -0.360% | 141,173 | -2.268% | |
| 2026-03-25 | 25.02 | 25.03 | 25.00 | 25.00 | +0.080% | 49,055 | -2.620% | |
| 2026-03-24 | 24.97 | 25.02 | 24.95 | 24.98 | -0.120% | 210,432 | -2.542% | |
| 2026-03-23 | 24.98 | 25.04 | 24.98 | 25.01 | +0.200% | 161,402 | -2.659% | |
| 2026-03-20 | 25.00 | 25.00 | 24.95 | 24.96 | -0.319% | 345,599 | -2.464% | |
| 2026-03-19 | 24.97 | 25.06 | 24.97 | 25.04 | +0.100% | 283,774 | -2.776% | |
| 2026-03-18 | 25.07 | 25.07 | 25.01 | 25.02 | -0.259% | 152,128 | -2.678% | |
| 2026-03-17 | 25.07 | 25.09 | 25.07 | 25.08 | +0.120% | 68,133 | -2.931% | |
| 2026-03-16 | 25.06 | 25.07 | 25.03 | 25.05 | +0.200% | 61,249 | -2.814% | |
| 2026-03-13 | 25.06 | 25.07 | 24.99 | 25.00 | -0.080% | 209,598 | -2.620% | |
| 2026-03-12 | 25.08 | 25.09 | 25.00 | 25.02 | -0.398% | 334,782 | -2.698% | |
| 2026-03-11 | 25.15 | 25.16 | 25.11 | 25.12 | -0.199% | 66,390 | -3.085% | |
| 2026-03-10 | 25.23 | 25.23 | 25.17 | 25.17 | -0.159% | 113,515 | -3.278% | |
| 2026-03-09 | 25.16 | 25.21 | 25.15 | 25.21 | +0.079% | 258,776 | -3.431% | |
| 2026-03-06 | 25.16 | 25.22 | 25.16 | 25.19 | 0.000% | 74,983 | -3.355% | |
| 2026-03-05 | 25.20 | 25.20 | 25.18 | 25.19 | -0.198% | 259,423 | -3.355% | |
| 2026-03-04 | 25.24 | 25.25 | 25.23 | 25.24 | -0.040% | 124,957 | -3.546% | |
| 2026-03-03 | 25.18 | 25.25 | 25.18 | 25.25 | +0.020% | 138,461 | -3.584% | |
| 2026-03-02 | 25.25 | 25.25 | 25.22 | 25.25 | -0.532% | 103,021 | -3.565% | |
| 2026-02-27 | 25.38 | 25.39 | 25.38 | 25.38 | +0.079% | 120,208 | -4.078% | |
| 2026-02-26 | 25.34 | 25.37 | 25.34 | 25.36 | +0.059% | 154,148 | -4.002% | |
| 2026-02-25 | 25.34 | 25.36 | 25.34 | 25.34 | -0.039% | 174,817 | -3.946% | |
| 2026-02-24 | 25.35 | 25.36 | 25.34 | 25.36 | -0.059% | 163,585 | -3.983% | |
| 2026-02-23 | 25.34 | 25.38 | 25.34 | 25.37 | +0.118% | 163,968 | -4.040% | |
| 2026-02-20 | 25.34 | 25.35 | 25.33 | 25.34 | +0.039% | 168,219 | -3.927% | |
| 2026-02-19 | 25.33 | 25.34 | 25.31 | 25.33 | -0.039% | 93,302 | -3.889% | |
| 2026-02-18 | 25.33 | 25.34 | 25.32 | 25.34 | +0.039% | 240,788 | -3.927% | |
| 2026-02-17 | 25.34 | 25.34 | 25.32 | 25.33 | -0.079% | 119,316 | -3.889% | |
| 2026-02-13 | 25.33 | 25.35 | 25.32 | 25.35 | +0.198% | 88,878 | -3.964% | |
| 2026-02-12 | 25.29 | 25.31 | 25.27 | 25.30 | +0.119% | 125,608 | -3.775% | |
| 2026-02-11 | 25.27 | 25.34 | 25.25 | 25.27 | -0.079% | 319,566 | -3.660% | |
| 2026-02-10 | 25.29 | 25.30 | 25.28 | 25.29 | +0.059% | 255,067 | -3.737% | |
| 2026-02-09 | 25.26 | 25.28 | 25.26 | 25.27 | +0.020% | 203,719 | -3.680% | |
| 2026-02-06 | 25.27 | 25.27 | 25.25 | 25.27 | -0.040% | 118,913 | -3.660% | |
| 2026-02-05 | 25.26 | 25.28 | 25.23 | 25.28 | +0.258% | 182,176 | -3.699% | |
| 2026-02-04 | 25.20 | 25.22 | 25.19 | 25.21 | +0.020% | 362,437 | -3.450% | |
| 2026-02-03 | 25.21 | 25.21 | 25.20 | 25.21 | 0.000% | 214,539 | -3.431% | |
| 2026-02-02 | 25.25 | 25.25 | 25.20 | 25.21 | -0.415% | 135,363 | -3.431% | |
| 2026-01-30 | 25.32 | 25.32 | 25.31 | 25.32 | +0.059% | 110,952 | -3.832% | |
| 2026-01-29 | 25.28 | 25.31 | 25.28 | 25.30 | +0.059% | 167,084 | -3.775% | |
| 2026-01-28 | 25.29 | 25.29 | 25.27 | 25.29 | -0.020% | 90,266 | -3.718% | |
| 2026-01-27 | 25.27 | 25.29 | 25.27 | 25.29 | +0.040% | 102,767 | -3.737% | |
| 2026-01-26 | 25.26 | 25.28 | 25.26 | 25.28 | +0.079% | 79,127 | -3.699% | |
| 2026-01-23 | 25.24 | 25.26 | 25.24 | 25.26 | +0.079% | 113,023 | -3.622% | |
| 2026-01-22 | 25.25 | 25.25 | 25.23 | 25.24 | 0.000% | 67,995 | -3.546% | |
| 2026-01-21 | 25.23 | 25.26 | 25.22 | 25.24 | +0.079% | 236,450 | -3.546% | |
| 2026-01-20 | 25.21 | 25.23 | 25.21 | 25.22 | -0.040% | 123,223 | -3.469% | |
| 2026-01-16 | 25.24 | 25.25 | 25.23 | 25.23 | -0.059% | 131,296 | -3.508% | |
| 2026-01-15 | 25.27 | 25.27 | 25.24 | 25.25 | -0.116% | 95,229 | -3.565% | |
| 2026-01-14 | 25.26 | 25.28 | 25.25 | 25.27 | +0.057% | 85,037 | -3.677% | |
| 2026-01-13 | 25.25 | 25.26 | 25.24 | 25.26 | +0.079% | 111,950 | -3.622% | |
| 2026-01-12 | 25.22 | 25.24 | 25.22 | 25.24 | +0.040% | 149,761 | -3.546% | |
| 2026-01-09 | 25.24 | 25.25 | 25.23 | 25.23 | -0.020% | 77,998 | -3.508% | |
| 2026-01-08 | 25.25 | 25.25 | 25.22 | 25.23 | -0.099% | 93,958 | -3.527% | |
| 2026-01-07 | 25.27 | 25.27 | 25.24 | 25.26 | +0.040% | 229,279 | -3.622% | |
| 2026-01-06 | 25.25 | 25.26 | 25.23 | 25.25 | 0.000% | 182,986 | -3.584% | |
| 2026-01-05 | 25.25 | 25.26 | 25.24 | 25.25 | +0.079% | 101,001 | -3.584% | |
| 2026-01-02 | 25.23 | 25.24 | 25.22 | 25.23 | -0.040% | 92,553 | -3.508% | |
| 2025-12-31 | 25.24 | 25.25 | 25.23 | 25.24 | -0.079% | 65,935 | -3.546% | |
| 2025-12-30 | 25.23 | 25.26 | 25.23 | 25.26 | +0.040% | 89,374 | -3.622% | |
| 2025-12-29 | 25.23 | 25.25 | 25.23 | 25.25 | +0.040% | 297,194 | -3.584% | |
| 2025-12-26 | 25.24 | 25.24 | 25.21 | 25.24 | +0.119% | 107,252 | -3.546% | |
| 2025-12-24 | 25.20 | 25.21 | 25.18 | 25.21 | +0.119% | 109,278 | -3.431% | |
| 2025-12-23 | 25.17 | 25.18 | 25.15 | 25.18 | -0.020% | 172,827 | -3.316% | |
| 2025-12-22 | 25.19 | 25.19 | 25.17 | 25.18 | -0.040% | 220,364 | -3.335% | |
| 2025-12-19 | 25.20 | 25.20 | 25.18 | 25.20 | -0.376% | 131,536 | -3.374% | |
| 2025-12-18 | 25.30 | 25.30 | 25.28 | 25.29 | +0.099% | 124,142 | -3.737% | |
| 2025-12-17 | 25.27 | 25.27 | 25.25 | 25.27 | +0.020% | 83,912 | -3.641% | |
| 2025-12-16 | 25.24 | 25.27 | 25.24 | 25.26 | +0.059% | 95,658 | -3.622% | |
| 2025-12-15 | 25.26 | 25.26 | 25.24 | 25.25 | +0.020% | 112,284 | -3.565% | |
| 2025-12-12 | 25.23 | 25.24 | 25.22 | 25.24 | -0.040% | 288,417 | -3.546% | |
| 2025-12-11 | 25.26 | 25.26 | 25.23 | 25.25 | 0.000% | 90,457 | -3.584% | |
| 2025-12-10 | 25.19 | 25.25 | 25.18 | 25.25 | +0.238% | 125,547 | -3.584% | |
| 2025-12-09 | 25.23 | 25.23 | 25.18 | 25.19 | -0.040% | 220,285 | -3.355% | |
| 2025-12-08 | 25.22 | 25.22 | 25.18 | 25.20 | -0.119% | 92,701 | -3.393% | |
| 2025-12-05 | 25.25 | 25.25 | 25.21 | 25.23 | -0.040% | 129,892 | -3.508% | |
| 2025-12-04 | 25.24 | 25.24 | 25.22 | 25.24 | -0.040% | 129,052 | -3.546% | |
| 2025-12-03 | 25.24 | 25.25 | 25.22 | 25.25 | +0.159% | 165,803 | -3.584% | |
| 2025-12-02 | 25.22 | 25.23 | 25.21 | 25.21 | +0.040% | 87,648 | -3.431% | |
| 2025-12-01 | 25.21 | 25.23 | 25.20 | 25.20 | -0.552% | 111,855 | -3.393% | |
| 2025-11-28 | 25.34 | 25.35 | 25.32 | 25.34 | +0.039% | 27,952 | -3.927% | |
| 2025-11-26 | 25.32 | 25.34 | 25.31 | 25.33 | -0.020% | 114,475 | -3.889% | |
| 2025-11-25 | 25.29 | 25.34 | 25.29 | 25.34 | +0.218% | 108,456 | -3.908% | |
| 2025-11-24 | 25.28 | 25.29 | 25.27 | 25.28 | +0.040% | 64,729 | -3.699% | |
| 2025-11-21 | 25.27 | 25.30 | 25.25 | 25.27 | +0.159% | 140,399 | -3.660% | |
| 2025-11-20 | 25.25 | 25.25 | 25.22 | 25.23 | +0.040% | 176,841 | -3.508% | |
| 2025-11-19 | 25.24 | 25.25 | 25.21 | 25.22 | 0.000% | 139,131 | -3.469% | |
| 2025-11-18 | 25.23 | 25.24 | 25.21 | 25.22 | +0.020% | 238,481 | -3.469% | |
| 2025-11-17 | 25.22 | 25.22 | 25.20 | 25.21 | +0.040% | 135,950 | -3.450% | |
| 2025-11-14 | 25.23 | 25.23 | 25.20 | 25.20 | -0.059% | 96,638 | -3.412% | |
| 2025-11-13 | 25.21 | 25.23 | 25.21 | 25.22 | -0.079% | 125,165 | -3.469% | |
| 2025-11-12 | 25.26 | 25.26 | 25.23 | 25.24 | -0.099% | 199,907 | -3.546% | |
| 2025-11-11 | 25.25 | 25.27 | 25.24 | 25.27 | +0.218% | 68,024 | -3.641% | |
| 2025-11-10 | 25.22 | 25.23 | 25.21 | 25.21 | -0.079% | 151,836 | -3.431% | |
| 2025-11-07 | 25.21 | 25.24 | 25.21 | 25.23 | 0.000% | 100,372 | -3.508% | |
| 2025-11-06 | 25.22 | 25.23 | 25.20 | 25.23 | +0.218% | 118,075 | -3.508% | |
| 2025-11-05 | 25.21 | 25.21 | 25.17 | 25.18 | -0.139% | 74,100 | -3.297% | |
| 2025-11-04 | 25.19 | 25.22 | 25.19 | 25.21 | +0.119% | 117,602 | -3.431% | |
| 2025-11-03 | 25.19 | 25.20 | 25.18 | 25.18 | -0.435% | 202,541 | -3.316% | |
| 2025-10-31 | 25.31 | 25.31 | 25.28 | 25.29 | 0.000% | 157,492 | -3.737% | |
| 2025-10-30 | 25.29 | 25.31 | 25.27 | 25.29 | -0.118% | 127,407 | -3.737% | |
| 2025-10-29 | 25.38 | 25.38 | 25.31 | 25.32 | -0.197% | 189,984 | -3.851% | |
| 2025-10-28 | 25.37 | 25.37 | 25.35 | 25.37 | 0.000% | 62,961 | -4.040% | |
| 2025-10-27 | 25.37 | 25.37 | 25.34 | 25.37 | 0.000% | 215,589 | -4.040% | |
| 2025-10-24 | 25.36 | 25.38 | 25.34 | 25.37 | +0.079% | 84,490 | -4.040% | |
| 2025-10-23 | 25.35 | 25.36 | 25.34 | 25.35 | -0.020% | 52,957 | -3.964% | |
| 2025-10-22 | 25.35 | 25.36 | 25.33 | 25.36 | -0.020% | 81,437 | -3.983% | |
| 2025-10-21 | 25.38 | 25.38 | 25.35 | 25.36 | +0.059% | 141,579 | -4.002% | |
| 2025-10-20 | 25.35 | 25.36 | 25.34 | 25.34 | +0.039% | 71,680 | -3.946% | |
| 2025-10-17 | 25.35 | 25.35 | 25.33 | 25.34 | -0.099% | 93,689 | -3.908% | |
| 2025-10-16 | 25.32 | 25.36 | 25.31 | 25.36 | +0.178% | 166,503 | -4.002% | |
| 2025-10-15 | 25.32 | 25.33 | 25.30 | 25.32 | +0.020% | 205,433 | -3.832% | |
| 2025-10-14 | 25.28 | 25.32 | 25.28 | 25.31 | +0.040% | 71,794 | -3.813% | |
| 2025-10-13 | 25.27 | 25.30 | 25.26 | 25.30 | +0.198% | 74,901 | -3.775% | |
| 2025-10-10 | 25.26 | 25.27 | 25.24 | 25.25 | +0.099% | 405,056 | -3.584% | |
| 2025-10-09 | 25.25 | 25.25 | 25.22 | 25.23 | -0.099% | 194,933 | -3.489% | |
| 2025-10-08 | 25.27 | 25.27 | 25.24 | 25.25 | -0.040% | 93,995 | -3.584% | |
| 2025-10-07 | 25.25 | 25.26 | 25.23 | 25.26 | +0.159% | 92,664 | -3.622% | |
| 2025-10-06 | 25.24 | 25.25 | 25.22 | 25.22 | -0.079% | 113,864 | -3.469% | |
| 2025-10-03 | 25.27 | 25.27 | 25.24 | 25.24 | -0.119% | 73,187 | -3.546% | |
| 2025-10-02 | 25.25 | 25.27 | 25.24 | 25.27 | 0.000% | 192,641 | -3.660% | |
| 2025-10-01 | 25.26 | 25.27 | 25.23 | 25.27 | -0.158% | 136,570 | -3.660% | |
| 2025-09-30 | 25.30 | 25.31 | 25.29 | 25.31 | +0.079% | 111,264 | -3.813% | |
| 2025-09-29 | 25.29 | 25.30 | 25.28 | 25.29 | +0.091% | 116,428 | -3.737% | |
| 2025-09-26 | 25.26 | 25.27 | 25.25 | 25.27 | +0.028% | 208,076 | -3.649% | |
| 2025-09-25 | 25.27 | 25.27 | 25.23 | 25.26 | -0.099% | 77,513 | -3.622% | |
| 2025-09-24 | 25.31 | 25.31 | 25.28 | 25.29 | -0.119% | 53,076 | -3.718% | |
| 2025-09-23 | 25.30 | 25.32 | 25.30 | 25.32 | +0.020% | 101,819 | -3.832% | |
| 2025-09-22 | 25.32 | 25.32 | 25.30 | 25.31 | -0.079% | 61,632 | -3.813% | |
| 2025-09-19 | 25.30 | 25.33 | 25.30 | 25.33 | +0.059% | 85,652 | -3.889% | |
| 2025-09-18 | 25.31 | 25.32 | 25.29 | 25.32 | -0.020% | 123,899 | -3.832% | |
| 2025-09-17 | 25.34 | 25.36 | 25.30 | 25.32 | -0.039% | 184,717 | -3.851% | |
| 2025-09-16 | 25.32 | 25.35 | 25.32 | 25.33 | +0.039% | 97,102 | -3.889% | |
| 2025-09-15 | 25.33 | 25.35 | 25.32 | 25.32 | +0.079% | 203,251 | -3.851% | |
| 2025-09-12 | 25.31 | 25.31 | 25.28 | 25.30 | -0.040% | 64,207 | -3.775% | |
| 2025-09-11 | 25.31 | 25.33 | 25.27 | 25.31 | +0.119% | 153,371 | -3.813% | |
| 2025-09-10 | 25.30 | 25.31 | 25.28 | 25.28 | -0.040% | 92,956 | -3.699% | |
| 2025-09-09 | 25.30 | 25.30 | 25.27 | 25.29 | -0.079% | 95,585 | -3.737% | |
| 2025-09-08 | 25.32 | 25.32 | 25.29 | 25.31 | +0.059% | 62,361 | -3.813% | |
| 2025-09-05 | 25.32 | 25.33 | 25.29 | 25.30 | +0.139% | 113,308 | -3.756% | |
| 2025-09-04 | 25.22 | 25.26 | 25.22 | 25.26 | +0.198% | 73,789 | -3.622% | |
| 2025-09-03 | 25.18 | 25.21 | 25.18 | 25.21 | +0.119% | 74,147 | -3.431% | |
| 2025-09-02 | 25.16 | 25.18 | 25.14 | 25.18 | -0.415% | 80,848 | -3.316% | Div $0.093 |
| 2025-08-29 | 25.28 | 25.31 | 25.27 | 25.29 | +0.059% | 123,913 | -3.718% | |
| 2025-08-28 | 25.28 | 25.29 | 25.27 | 25.27 | -0.079% | 74,657 | -3.660% | |
| 2025-08-27 | 25.26 | 25.31 | 25.25 | 25.29 | +0.119% | 129,229 | -3.737% | |
| 2025-08-26 | 25.24 | 25.28 | 25.24 | 25.26 | +0.159% | 83,119 | -3.622% | |
| 2025-08-25 | 25.24 | 25.24 | 25.22 | 25.22 | -0.119% | 100,439 | -3.469% | |
| 2025-08-22 | 25.18 | 25.26 | 25.18 | 25.25 | +0.318% | 42,421 | -3.584% | |
| 2025-08-21 | 25.18 | 25.19 | 25.16 | 25.17 | -0.159% | 205,349 | -3.278% | |
| 2025-08-20 | 25.20 | 25.22 | 25.19 | 25.21 | +0.040% | 115,800 | -3.431% | |
| 2025-08-19 | 25.18 | 25.21 | 25.18 | 25.20 | +0.079% | 588,056 | -3.393% | |
| 2025-08-18 | 25.20 | 25.20 | 25.17 | 25.18 | -0.040% | 59,981 | -3.316% | |
| 2025-08-15 | 25.19 | 25.21 | 25.18 | 25.19 | +0.020% | 69,526 | -3.355% | |
| 2025-08-14 | 25.19 | 25.20 | 25.17 | 25.18 | -0.099% | 74,362 | -3.335% | |
| 2025-08-13 | 25.21 | 25.22 | 25.20 | 25.21 | +0.119% | 54,289 | -3.431% | |
| 2025-08-12 | 25.15 | 25.18 | 25.14 | 25.18 | +0.119% | 86,056 | -3.316% | |
| 2025-08-11 | 25.14 | 25.16 | 25.13 | 25.15 | +0.040% | 67,970 | -3.201% | |
| 2025-08-08 | 25.15 | 25.15 | 25.13 | 25.14 | -0.079% | 56,998 | -3.162% | |
| 2025-08-07 | 25.17 | 25.18 | 25.15 | 25.16 | -0.020% | 80,982 | -3.239% | |
| 2025-08-06 | 25.15 | 25.17 | 25.14 | 25.16 | +0.080% | 105,383 | -3.258% | |
| 2025-08-05 | 25.15 | 25.16 | 25.13 | 25.14 | -0.099% | 74,878 | -3.182% | |
| 2025-08-04 | 25.15 | 25.17 | 25.14 | 25.17 | +0.099% | 60,073 | -3.278% | |
| 2025-08-01 | 25.10 | 25.16 | 25.10 | 25.14 | +0.139% | 85,836 | -3.182% | |
| 2025-07-31 | 25.11 | 25.13 | 25.10 | 25.11 | +0.020% | 169,972 | -3.047% | |
| 2025-07-30 | 25.12 | 25.16 | 25.10 | 25.11 | -0.099% | 91,670 | -3.027% | |
| 2025-07-29 | 25.11 | 25.14 | 25.11 | 25.13 | +0.120% | 74,899 | -3.124% | |
| 2025-07-28 | 25.10 | 25.11 | 25.09 | 25.10 | 0.000% | 137,017 | -3.008% | |
| 2025-07-25 | 25.09 | 25.11 | 25.09 | 25.10 | +0.080% | 83,881 | -3.008% | |
| 2025-07-24 | 25.08 | 25.10 | 25.07 | 25.08 | -0.100% | 119,265 | -2.931% | |
| 2025-07-23 | 25.11 | 25.12 | 25.10 | 25.11 | -0.099% | 76,307 | -3.027% | |
| 2025-07-22 | 25.11 | 25.13 | 25.10 | 25.13 | +0.120% | 48,297 | -3.124% | |
| 2025-07-21 | 25.12 | 25.12 | 25.10 | 25.10 | +0.100% | 80,802 | -3.008% | |
| 2025-07-18 | 25.07 | 25.09 | 25.07 | 25.07 | +0.120% | 142,556 | -2.911% | |
| 2025-07-17 | 25.04 | 25.06 | 25.04 | 25.05 | +0.001% | 45,102 | -2.795% | |
| 2025-07-16 | 25.02 | 25.05 | 25.01 | 25.04 | +0.179% | 151,093 | -2.794% | |
| 2025-07-15 | 25.04 | 25.04 | 24.99 | 25.00 | -0.080% | 72,985 | -2.620% | |
| 2025-07-14 | 25.04 | 25.04 | 25.01 | 25.02 | 0.000% | 62,527 | -2.698% | |
| 2025-07-11 | 25.04 | 25.04 | 25.01 | 25.02 | -0.080% | 55,584 | -2.698% | |
| 2025-07-10 | 25.05 | 25.06 | 25.03 | 25.04 | -0.040% | 115,325 | -2.776% | |
| 2025-07-09 | 25.03 | 25.05 | 25.01 | 25.05 | +0.160% | 76,782 | -2.814% | |
| 2025-07-08 | 25.02 | 25.02 | 24.99 | 25.01 | -0.040% | 76,970 | -2.659% | |
| 2025-07-07 | 25.05 | 25.05 | 25.01 | 25.02 | -0.080% | 85,529 | -2.698% | |
| 2025-07-03 | 25.05 | 25.05 | 25.03 | 25.04 | -0.159% | 36,761 | -2.776% | |
| 2025-07-02 | 25.06 | 25.08 | 25.05 | 25.08 | +0.080% | 112,780 | -2.931% | |
| 2025-07-01 | 25.06 | 25.07 | 25.03 | 25.06 | -0.437% | 92,205 | -2.853% | |
| 2025-06-30 | 25.17 | 25.17 | 25.14 | 25.17 | +0.119% | 116,323 | -3.278% | |
| 2025-06-27 | 25.13 | 25.16 | 25.12 | 25.14 | 0.000% | 89,617 | -3.162% | |
| 2025-06-26 | 25.11 | 25.14 | 25.11 | 25.14 | +0.159% | 79,403 | -3.162% | |
| 2025-06-25 | 25.08 | 25.11 | 25.08 | 25.10 | 0.000% | 126,914 | -3.008% | |
| 2025-06-24 | 25.06 | 25.11 | 25.06 | 25.10 | +0.160% | 60,600 | -3.008% | |
| 2025-06-23 | 25.03 | 25.08 | 25.03 | 25.06 | +0.200% | 263,408 | -2.853% | |
| 2025-06-20 | 24.99 | 25.03 | 24.99 | 25.01 | +0.120% | 99,760 | -2.659% | |
| 2025-06-18 | 24.98 | 25.02 | 24.97 | 24.98 | 0.000% | 68,330 | -2.542% | |
| 2025-06-17 | 24.97 | 24.99 | 24.96 | 24.98 | +0.040% | 63,487 | -2.542% | |
| 2025-06-16 | 24.97 | 25.00 | 24.96 | 24.97 | 0.000% | 44,116 | -2.503% | |
| 2025-06-13 | 24.98 | 24.99 | 24.95 | 24.97 | -0.160% | 62,139 | -2.503% | |
| 2025-06-12 | 24.99 | 25.01 | 24.98 | 25.01 | +0.160% | 84,879 | -2.659% | |
| 2025-06-11 | 24.96 | 24.97 | 24.95 | 24.97 | +0.201% | 59,364 | -2.503% | |
| 2025-06-10 | 24.93 | 24.94 | 24.91 | 24.92 | +0.080% | 55,129 | -2.307% | |
| 2025-06-09 | 24.90 | 24.93 | 24.89 | 24.90 | +0.080% | 72,936 | -2.229% | |
| 2025-06-06 | 24.89 | 24.91 | 24.83 | 24.88 | -0.281% | 79,796 | -2.150% | |
| 2025-06-05 | 24.98 | 24.99 | 24.93 | 24.95 | -0.160% | 82,856 | -2.425% | |
| 2025-06-04 | 24.96 | 25.00 | 24.95 | 24.99 | +0.241% | 89,555 | -2.581% | |
| 2025-06-03 | 24.94 | 24.95 | 24.92 | 24.93 | 0.000% | 79,250 | -2.347% | |
| 2025-06-02 | 24.94 | 24.94 | 24.91 | 24.93 | -0.439% | 92,136 | -2.347% | |
| 2025-05-30 | 25.01 | 25.04 | 25.00 | 25.04 | +0.160% | 101,470 | -2.776% | |
| 2025-05-29 | 24.99 | 25.02 | 24.99 | 25.00 | +0.120% | 78,204 | -2.620% | |
| 2025-05-28 | 24.98 | 24.98 | 24.95 | 24.97 | -0.080% | 210,721 | -2.503% | |
| 2025-05-27 | 24.95 | 24.99 | 24.95 | 24.99 | +0.200% | 67,835 | -2.581% | |
| 2025-05-23 | 24.98 | 24.98 | 24.92 | 24.94 | 0.000% | 53,893 | -2.386% | |
| 2025-05-22 | 24.89 | 24.94 | 24.89 | 24.94 | +0.201% | 48,636 | -2.386% | |
| 2025-05-21 | 24.94 | 24.94 | 24.88 | 24.89 | -0.240% | 74,153 | -2.190% | |
| 2025-05-20 | 24.96 | 24.97 | 24.93 | 24.95 | 0.000% | 231,300 | -2.425% | |
| 2025-05-19 | 24.91 | 24.96 | 24.90 | 24.95 | +0.040% | 65,156 | -2.425% | |
| 2025-05-16 | 24.94 | 24.96 | 24.93 | 24.94 | +0.040% | 70,975 | -2.386% | |
| 2025-05-15 | 24.89 | 24.93 | 24.89 | 24.93 | +0.322% | 343,854 | -2.347% | |
| 2025-05-14 | 24.87 | 24.89 | 24.84 | 24.85 | -0.161% | 145,809 | -2.032% | |
| 2025-05-13 | 24.89 | 24.90 | 24.80 | 24.89 | +0.121% | 184,818 | -2.190% | |
| 2025-05-12 | 24.83 | 24.88 | 24.83 | 24.86 | -0.121% | 207,564 | -2.072% | |
| 2025-05-09 | 24.90 | 24.92 | 24.88 | 24.89 | +0.121% | 90,923 | -2.190% | |
| 2025-05-08 | 24.92 | 24.93 | 24.86 | 24.86 | -0.321% | 161,291 | -2.072% | |
| 2025-05-07 | 24.94 | 24.94 | 24.91 | 24.94 | +0.040% | 77,451 | -2.386% | |
| 2025-05-06 | 24.91 | 24.93 | 24.89 | 24.93 | +0.120% | 66,901 | -2.347% | |
| 2025-05-05 | 24.90 | 24.90 | 24.86 | 24.90 | +0.080% | 134,957 | -2.229% | |
| 2025-05-02 | 24.89 | 24.92 | 24.86 | 24.88 | -0.161% | 95,759 | -2.150% | |
| 2025-05-01 | 25.02 | 25.02 | 24.92 | 24.92 | -0.559% | 291,032 | -2.307% | |
| 2025-04-30 | 25.05 | 25.07 | 25.03 | 25.06 | 0.000% | 93,435 | -2.853% | |
| 2025-04-29 | 25.02 | 25.06 | 25.02 | 25.06 | +0.080% | 136,734 | -2.853% | |
| 2025-04-28 | 24.99 | 25.04 | 24.99 | 25.04 | +0.160% | 118,500 | -2.776% | |
| 2025-04-25 | 24.97 | 25.00 | 24.95 | 25.00 | +0.200% | 89,990 | -2.620% | |
| 2025-04-24 | 24.92 | 24.95 | 24.89 | 24.95 | +0.402% | 81,752 | -2.425% | |
| 2025-04-23 | 24.91 | 24.92 | 24.84 | 24.85 | 0.000% | 110,076 | -2.032% | |
| 2025-04-22 | 24.87 | 24.89 | 24.85 | 24.85 | 0.000% | 68,139 | -2.032% | |
| 2025-04-21 | 24.88 | 24.91 | 24.84 | 24.85 | -0.161% | 142,161 | -2.032% | |
| 2025-04-17 | 24.87 | 24.90 | 24.87 | 24.89 | +0.080% | 133,464 | -2.190% | |
| 2025-04-16 | 24.82 | 24.87 | 24.81 | 24.87 | +0.282% | 121,206 | -2.111% | |
| 2025-04-15 | 24.80 | 24.83 | 24.80 | 24.80 | +0.121% | 78,716 | -1.835% | |
| 2025-04-14 | 24.73 | 24.80 | 24.73 | 24.77 | 0.000% | 109,209 | -1.716% |