SUSC
iShares Trust iShares ESG Aware USD Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:42:04 AM EDT
21.85USD-0.091%(-0.02)117,492
21.85Bid21.86Ask0.01SpreadSUSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.86 | 21.89 | 21.84 | 21.85 | -0.114% | 117,492 | 0.000% | |
| 2026-10-02 | 21.97 | 22.00 | 21.86 | 21.88 | -0.205% | 269,116 | -0.114% | |
| 2026-10-01 | 21.81 | 21.94 | 21.76 | 21.92 | -0.114% | 701,020 | -0.319% | |
| 2026-09-30 | 22.01 | 22.01 | 21.92 | 21.95 | -0.149% | 385,739 | -0.433% | |
| 2026-09-29 | 22.01 | 22.01 | 21.92 | 21.98 | -0.079% | 334,125 | -0.581% | |
| 2026-09-28 | 22.01 | 22.03 | 21.94 | 22.00 | -0.588% | 330,905 | -0.659% | |
| 2026-09-25 | 22.11 | 22.14 | 22.03 | 22.13 | +0.090% | 440,078 | -1.243% | |
| 2026-09-24 | 22.23 | 22.25 | 22.10 | 22.11 | -0.585% | 323,250 | -1.154% | |
| 2026-09-23 | 22.41 | 22.41 | 22.20 | 22.23 | -1.002% | 343,676 | -1.732% | |
| 2026-09-22 | 22.45 | 22.47 | 22.41 | 22.46 | +0.089% | 1,005,873 | -2.716% | |
| 2026-09-21 | 22.43 | 22.45 | 22.41 | 22.44 | +0.291% | 170,992 | -2.629% | |
| 2026-09-18 | 22.40 | 22.40 | 22.36 | 22.38 | -0.356% | 211,951 | -2.346% | |
| 2026-09-17 | 22.43 | 22.46 | 22.41 | 22.45 | +0.543% | 138,361 | -2.694% | |
| 2026-09-16 | 22.36 | 22.44 | 22.32 | 22.33 | +0.129% | 146,169 | -2.166% | |
| 2026-09-15 | 22.31 | 22.32 | 22.29 | 22.30 | -0.045% | 245,883 | -2.040% | |
| 2026-09-14 | 22.32 | 22.38 | 22.27 | 22.32 | -0.045% | 241,540 | -2.084% | |
| 2026-09-11 | 22.41 | 22.42 | 22.32 | 22.32 | -0.045% | 258,715 | -2.128% | |
| 2026-09-10 | 22.41 | 22.41 | 22.32 | 22.34 | -0.755% | 406,631 | -2.171% | |
| 2026-09-09 | 22.54 | 22.55 | 22.47 | 22.50 | -0.133% | 182,202 | -2.910% | |
| 2026-09-08 | 22.55 | 22.57 | 22.51 | 22.54 | -0.111% | 281,491 | -3.040% | |
| 2026-09-04 | 22.57 | 22.58 | 22.55 | 22.56 | +0.022% | 319,662 | -3.147% | |
| 2026-09-03 | 22.59 | 22.60 | 22.55 | 22.55 | +0.133% | 373,576 | -3.126% | |
| 2026-09-02 | 22.51 | 22.53 | 22.50 | 22.52 | +0.089% | 365,291 | -2.997% | |
| 2026-09-01 | 22.54 | 22.59 | 22.49 | 22.50 | -0.750% | 483,706 | -2.910% | |
| 2026-08-31 | 22.68 | 22.69 | 22.64 | 22.68 | -0.132% | 168,148 | -3.638% | |
| 2026-08-28 | 22.77 | 22.82 | 22.70 | 22.70 | -0.329% | 116,954 | -3.766% | |
| 2026-08-27 | 22.79 | 22.80 | 22.75 | 22.78 | -0.022% | 217,493 | -4.083% | |
| 2026-08-26 | 22.77 | 22.79 | 22.75 | 22.79 | -0.088% | 144,121 | -4.104% | |
| 2026-08-25 | 22.75 | 22.81 | 22.74 | 22.80 | +0.491% | 163,649 | -4.188% | |
| 2026-08-24 | 22.67 | 22.71 | 22.67 | 22.69 | +0.258% | 204,783 | -3.717% | |
| 2026-08-21 | 22.66 | 22.66 | 22.62 | 22.64 | -0.131% | 155,776 | -3.469% | |
| 2026-08-20 | 22.66 | 22.70 | 22.65 | 22.66 | -0.417% | 199,644 | -3.596% | |
| 2026-08-19 | 22.75 | 22.76 | 22.70 | 22.76 | +0.574% | 199,718 | -3.998% | |
| 2026-08-18 | 22.58 | 22.64 | 22.56 | 22.63 | +0.155% | 181,522 | -3.447% | |
| 2026-08-17 | 22.65 | 22.66 | 22.59 | 22.59 | -0.353% | 175,061 | -3.297% | |
| 2026-08-14 | 22.72 | 22.73 | 22.65 | 22.68 | -0.264% | 240,117 | -3.638% | |
| 2026-08-13 | 22.75 | 22.79 | 22.73 | 22.73 | +0.309% | 93,736 | -3.893% | |
| 2026-08-12 | 22.70 | 22.70 | 22.66 | 22.66 | +0.133% | 318,131 | -3.596% | |
| 2026-08-11 | 22.67 | 22.68 | 22.63 | 22.64 | 0.000% | 253,919 | -3.468% | |
| 2026-08-10 | 22.69 | 22.69 | 22.63 | 22.64 | -0.410% | 267,514 | -3.468% | |
| 2026-08-07 | 22.76 | 22.77 | 22.71 | 22.73 | +0.146% | 172,382 | -3.864% | |
| 2026-08-06 | 22.71 | 22.73 | 22.68 | 22.70 | -0.307% | 130,280 | -3.723% | |
| 2026-08-05 | 22.76 | 22.79 | 22.74 | 22.77 | +0.044% | 120,450 | -4.019% | |
| 2026-08-04 | 22.71 | 22.76 | 22.71 | 22.75 | +0.441% | 267,825 | -3.977% | |
| 2026-08-03 | 22.63 | 22.68 | 22.63 | 22.66 | -0.090% | 259,436 | -3.553% | |
| 2026-07-31 | 22.70 | 22.70 | 22.64 | 22.68 | -0.177% | 392,834 | -3.640% | |
| 2026-07-30 | 22.70 | 22.75 | 22.70 | 22.72 | +0.135% | 208,005 | -3.811% | |
| 2026-07-29 | 22.76 | 22.78 | 22.68 | 22.68 | -0.439% | 203,416 | -3.681% | |
| 2026-07-28 | 22.74 | 22.81 | 22.74 | 22.79 | +0.242% | 340,789 | -4.104% | |
| 2026-07-27 | 22.73 | 22.75 | 22.71 | 22.73 | +0.198% | 154,678 | -3.872% | |
| 2026-07-24 | 22.69 | 22.73 | 22.68 | 22.68 | +0.044% | 184,531 | -3.681% | |
| 2026-07-23 | 22.65 | 22.69 | 22.64 | 22.68 | -0.349% | 364,637 | -3.638% | |
| 2026-07-22 | 22.77 | 22.78 | 22.74 | 22.75 | -0.134% | 172,443 | -3.975% | |
| 2026-07-21 | 22.81 | 22.81 | 22.77 | 22.79 | -0.219% | 165,127 | -4.104% | |
| 2026-07-20 | 22.90 | 22.90 | 22.82 | 22.84 | -0.306% | 143,917 | -4.314% | |
| 2026-07-17 | 22.92 | 22.95 | 22.90 | 22.91 | +0.044% | 194,782 | -4.606% | |
| 2026-07-16 | 22.86 | 22.90 | 22.85 | 22.89 | -0.044% | 119,831 | -4.564% | |
| 2026-07-15 | 22.86 | 22.92 | 22.86 | 22.91 | +0.263% | 146,165 | -4.606% | |
| 2026-07-14 | 22.82 | 22.87 | 22.82 | 22.84 | +0.219% | 169,834 | -4.355% | |
| 2026-07-13 | 22.86 | 22.87 | 22.79 | 22.80 | -0.350% | 203,163 | -4.146% | |
| 2026-07-10 | 22.91 | 22.91 | 22.85 | 22.88 | -0.175% | 94,957 | -4.481% | |
| 2026-07-09 | 22.90 | 22.97 | 22.90 | 22.91 | +0.087% | 325,341 | -4.648% | |
| 2026-07-08 | 22.89 | 22.91 | 22.85 | 22.89 | -0.196% | 343,057 | -4.564% | |
| 2026-07-07 | 23.03 | 23.03 | 22.92 | 22.94 | -0.564% | 229,100 | -4.752% | |
| 2026-07-06 | 23.07 | 23.07 | 23.03 | 23.07 | -0.022% | 142,596 | -5.288% | |
| 2026-07-02 | 23.04 | 23.08 | 23.04 | 23.07 | +0.217% | 160,686 | -5.309% | |
| 2026-07-01 | 23.00 | 23.06 | 23.00 | 23.02 | -0.546% | 216,354 | -5.103% | |
| 2026-06-30 | 23.24 | 23.24 | 23.14 | 23.15 | -0.510% | 149,286 | -5.621% | |
| 2026-06-29 | 23.25 | 23.27 | 23.23 | 23.27 | +0.194% | 186,327 | -6.102% | |
| 2026-06-26 | 23.18 | 23.25 | 23.18 | 23.23 | -0.022% | 121,933 | -5.920% | |
| 2026-06-25 | 23.24 | 23.26 | 23.20 | 23.23 | +0.108% | 201,984 | -5.941% | |
| 2026-06-24 | 23.19 | 23.24 | 23.19 | 23.20 | +0.389% | 174,299 | -5.839% | |
| 2026-06-23 | 23.09 | 23.15 | 23.09 | 23.11 | +0.130% | 326,643 | -5.473% | |
| 2026-06-22 | 23.08 | 23.09 | 23.05 | 23.09 | -0.151% | 381,965 | -5.350% | |
| 2026-06-18 | 23.19 | 23.19 | 23.12 | 23.12 | +0.169% | 140,001 | -5.493% | |
| 2026-06-17 | 23.14 | 23.18 | 23.07 | 23.08 | -0.277% | 185,929 | -5.333% | |
| 2026-06-16 | 23.14 | 23.18 | 23.13 | 23.14 | +0.118% | 184,495 | -5.595% | |
| 2026-06-15 | 23.17 | 23.18 | 23.11 | 23.12 | +0.034% | 200,452 | -5.484% | |
| 2026-06-12 | 23.10 | 23.13 | 23.07 | 23.11 | -0.108% | 526,653 | -5.452% | |
| 2026-06-11 | 23.02 | 23.14 | 22.95 | 23.14 | +0.696% | 629,849 | -5.554% | |
| 2026-06-10 | 23.01 | 23.04 | 22.96 | 22.98 | -0.174% | 194,626 | -4.897% | |
| 2026-06-09 | 22.99 | 23.02 | 22.95 | 23.02 | +0.283% | 309,256 | -5.062% | |
| 2026-06-08 | 23.02 | 23.02 | 22.95 | 22.95 | -0.108% | 331,808 | -4.793% | |
| 2026-06-05 | 23.01 | 23.02 | 22.97 | 22.97 | -0.478% | 119,714 | -4.895% | |
| 2026-06-04 | 23.10 | 23.11 | 23.08 | 23.09 | +0.108% | 201,826 | -5.350% | |
| 2026-06-03 | 23.06 | 23.06 | 23.02 | 23.06 | -0.130% | 206,964 | -5.247% | |
| 2026-06-02 | 23.13 | 23.14 | 23.08 | 23.09 | -0.022% | 283,293 | -5.370% | |
| 2026-06-01 | 23.03 | 23.11 | 23.01 | 23.09 | -0.410% | 396,657 | -5.391% | |
| 2026-05-29 | 23.20 | 23.24 | 23.18 | 23.19 | +0.130% | 636,593 | -5.778% | |
| 2026-05-28 | 23.13 | 23.20 | 23.10 | 23.16 | +0.121% | 7,155,096 | -5.656% | |
| 2026-05-27 | 23.12 | 23.15 | 23.11 | 23.13 | +0.131% | 196,844 | -5.542% | |
| 2026-05-26 | 23.13 | 23.13 | 23.07 | 23.10 | +0.354% | 260,184 | -5.418% | |
| 2026-05-22 | 23.05 | 23.07 | 22.97 | 23.02 | +0.152% | 164,863 | -5.083% | |
| 2026-05-21 | 22.89 | 23.00 | 22.87 | 22.98 | +0.131% | 210,613 | -4.938% | |
| 2026-05-20 | 22.81 | 22.98 | 22.81 | 22.95 | +0.657% | 304,707 | -4.814% | |
| 2026-05-19 | 22.83 | 22.86 | 22.77 | 22.81 | -0.434% | 298,436 | -4.189% | |
| 2026-05-18 | 22.97 | 22.97 | 22.88 | 22.90 | -0.089% | 536,898 | -4.604% | |
| 2026-05-15 | 22.94 | 22.95 | 22.90 | 22.93 | -0.585% | 338,898 | -4.689% | |
| 2026-05-14 | 23.10 | 23.12 | 23.05 | 23.06 | -0.087% | 190,884 | -5.247% | |
| 2026-05-13 | 23.07 | 23.08 | 23.02 | 23.08 | +0.087% | 223,289 | -5.329% | |
| 2026-05-12 | 23.06 | 23.07 | 23.04 | 23.06 | -0.303% | 195,607 | -5.247% | |
| 2026-05-11 | 23.15 | 23.16 | 23.13 | 23.13 | -0.216% | 327,288 | -5.534% | |
| 2026-05-08 | 23.18 | 23.19 | 23.15 | 23.18 | +0.346% | 186,207 | -5.738% | |
| 2026-05-07 | 23.20 | 23.20 | 23.08 | 23.10 | -0.345% | 416,513 | -5.411% | |
| 2026-05-06 | 23.19 | 23.20 | 23.16 | 23.18 | +0.455% | 256,502 | -5.738% | |
| 2026-05-05 | 23.05 | 23.10 | 23.04 | 23.07 | +0.304% | 511,647 | -5.309% | |
| 2026-05-04 | 23.04 | 23.05 | 22.95 | 23.00 | -0.303% | 426,039 | -5.021% | |
| 2026-05-01 | 23.06 | 23.14 | 23.04 | 23.07 | -0.180% | 249,311 | -5.309% | |
| 2026-04-30 | 23.12 | 23.17 | 23.10 | 23.12 | +0.028% | 228,893 | -5.479% | |
| 2026-04-29 | 23.14 | 23.14 | 23.08 | 23.11 | -0.431% | 161,776 | -5.452% | |
| 2026-04-28 | 23.16 | 23.21 | 23.14 | 23.21 | +0.023% | 178,432 | -5.860% | |
| 2026-04-27 | 23.24 | 23.25 | 23.18 | 23.20 | -0.238% | 183,209 | -5.838% | |
| 2026-04-24 | 23.23 | 23.28 | 23.21 | 23.26 | +0.086% | 166,761 | -6.062% | |
| 2026-04-23 | 23.27 | 23.30 | 23.19 | 23.24 | -0.193% | 141,863 | -5.981% | |
| 2026-04-22 | 23.31 | 23.33 | 23.27 | 23.29 | +0.172% | 125,683 | -6.163% | |
| 2026-04-21 | 23.29 | 23.31 | 23.24 | 23.25 | -0.322% | 289,854 | -6.001% | |
| 2026-04-20 | 23.33 | 23.33 | 23.28 | 23.32 | -0.043% | 161,993 | -6.304% | |
| 2026-04-17 | 23.34 | 23.36 | 23.30 | 23.33 | +0.560% | 133,202 | -6.344% | |
| 2026-04-16 | 23.29 | 23.30 | 23.20 | 23.20 | -0.386% | 198,169 | -5.819% | |
| 2026-04-15 | 23.27 | 23.30 | 23.26 | 23.29 | -0.021% | 149,026 | -6.183% | |
| 2026-04-14 | 23.25 | 23.31 | 23.24 | 23.30 | +0.221% | 221,825 | -6.203% | |
| 2026-04-13 | 23.14 | 23.25 | 23.14 | 23.24 | +0.361% | 210,298 | -5.996% | |
| 2026-04-10 | 23.21 | 23.22 | 23.15 | 23.16 | -0.194% | 114,453 | -5.656% | |
| 2026-04-09 | 23.18 | 23.27 | 23.15 | 23.20 | +0.065% | 151,741 | -5.839% | |
| 2026-04-08 | 23.28 | 23.29 | 23.17 | 23.19 | +0.259% | 224,414 | -5.778% | |
| 2026-04-07 | 23.09 | 23.14 | 22.99 | 23.13 | +0.122% | 226,608 | -5.534% | |
| 2026-04-06 | 23.08 | 23.16 | 23.08 | 23.10 | -0.143% | 240,545 | -5.419% | |
| 2026-04-02 | 23.01 | 23.16 | 23.00 | 23.14 | +0.347% | 214,797 | -5.554% | |
| 2026-04-01 | 23.02 | 23.11 | 23.02 | 23.05 | -0.357% | 182,527 | -5.227% | |
| 2026-03-31 | 23.08 | 23.20 | 23.06 | 23.14 | +0.577% | 208,290 | -5.565% | |
| 2026-03-30 | 23.02 | 23.05 | 22.98 | 23.00 | +0.515% | 215,254 | -5.021% | |
| 2026-03-27 | 22.85 | 22.92 | 22.84 | 22.89 | -0.165% | 323,537 | -4.532% | |
| 2026-03-26 | 23.00 | 23.04 | 22.91 | 22.93 | -0.615% | 203,179 | -4.689% | |
| 2026-03-25 | 23.11 | 23.12 | 23.06 | 23.07 | +0.269% | 143,129 | -5.275% | |
| 2026-03-24 | 22.94 | 23.05 | 22.94 | 23.00 | -0.201% | 222,187 | -5.021% | |
| 2026-03-23 | 22.97 | 23.11 | 22.97 | 23.05 | +0.551% | 224,514 | -5.212% | |
| 2026-03-20 | 23.08 | 23.09 | 22.91 | 22.93 | -1.028% | 438,396 | -4.689% | |
| 2026-03-19 | 23.03 | 23.18 | 23.01 | 23.16 | +0.338% | 215,508 | -5.669% | |
| 2026-03-18 | 23.16 | 23.18 | 23.08 | 23.09 | -0.431% | 123,571 | -5.350% | |
| 2026-03-17 | 23.13 | 23.20 | 23.13 | 23.18 | +0.477% | 171,175 | -5.758% | |
| 2026-03-16 | 23.11 | 23.14 | 23.05 | 23.07 | +0.392% | 232,581 | -5.309% | |
| 2026-03-13 | 23.10 | 23.13 | 22.96 | 22.98 | -0.282% | 299,386 | -4.938% | |
| 2026-03-12 | 23.13 | 23.15 | 23.02 | 23.05 | -0.553% | 763,062 | -5.206% | |
| 2026-03-11 | 23.28 | 23.28 | 23.15 | 23.18 | -0.694% | 286,514 | -5.730% | |
| 2026-03-10 | 23.41 | 23.44 | 23.33 | 23.34 | -0.469% | 218,192 | -6.384% | |
| 2026-03-09 | 23.30 | 23.46 | 23.30 | 23.45 | +0.471% | 353,218 | -6.823% | |
| 2026-03-06 | 23.31 | 23.41 | 23.28 | 23.34 | -0.256% | 246,711 | -6.384% | |
| 2026-03-05 | 23.39 | 23.42 | 23.37 | 23.40 | -0.383% | 219,939 | -6.624% | |
| 2026-03-04 | 23.48 | 23.52 | 23.47 | 23.49 | +0.064% | 220,314 | -6.982% | |
| 2026-03-03 | 23.35 | 23.52 | 23.35 | 23.48 | -0.064% | 278,858 | -6.922% | |
| 2026-03-02 | 23.48 | 23.49 | 23.44 | 23.49 | -0.681% | 212,464 | -6.982% | |
| 2026-02-27 | 23.66 | 23.68 | 23.64 | 23.65 | +0.025% | 134,405 | -7.615% | |
| 2026-02-26 | 23.63 | 23.64 | 23.61 | 23.64 | +0.106% | 304,362 | -7.591% | |
| 2026-02-25 | 23.63 | 23.65 | 23.61 | 23.62 | -0.042% | 182,930 | -7.494% | |
| 2026-02-24 | 23.61 | 23.65 | 23.60 | 23.63 | -0.085% | 275,533 | -7.533% | |
| 2026-02-23 | 23.61 | 23.67 | 23.61 | 23.65 | +0.106% | 217,676 | -7.611% | |
| 2026-02-20 | 23.61 | 23.64 | 23.59 | 23.62 | -0.022% | 168,016 | -7.513% | |
| 2026-02-19 | 23.58 | 23.64 | 23.58 | 23.63 | +0.085% | 187,319 | -7.533% | |
| 2026-02-18 | 23.61 | 23.64 | 23.59 | 23.61 | -0.085% | 298,242 | -7.454% | |
| 2026-02-17 | 23.60 | 23.64 | 23.60 | 23.63 | +0.127% | 157,490 | -7.533% | |
| 2026-02-13 | 23.61 | 23.62 | 23.59 | 23.60 | +0.191% | 303,470 | -7.415% | |
| 2026-02-12 | 23.50 | 23.57 | 23.50 | 23.55 | +0.362% | 188,588 | -7.238% | |
| 2026-02-11 | 23.44 | 23.50 | 23.44 | 23.47 | -0.128% | 276,049 | -6.902% | |
| 2026-02-10 | 23.50 | 23.53 | 23.48 | 23.50 | +0.213% | 680,489 | -7.021% | |
| 2026-02-09 | 23.40 | 23.45 | 23.39 | 23.45 | 0.000% | 2,039,964 | -6.823% | |
| 2026-02-06 | 23.43 | 23.45 | 23.40 | 23.45 | +0.085% | 299,423 | -6.823% | |
| 2026-02-05 | 23.38 | 23.44 | 23.36 | 23.43 | +0.407% | 221,123 | -6.743% | |
| 2026-02-04 | 23.33 | 23.34 | 23.30 | 23.34 | -0.021% | 254,951 | -6.364% | |
| 2026-02-03 | 23.35 | 23.36 | 23.31 | 23.34 | -0.021% | 305,260 | -6.384% | |
| 2026-02-02 | 23.43 | 23.43 | 23.34 | 23.34 | -0.533% | 271,010 | -6.404% | |
| 2026-01-30 | 23.46 | 23.48 | 23.44 | 23.47 | +0.021% | 115,724 | -6.902% | |
| 2026-01-29 | 23.41 | 23.47 | 23.41 | 23.46 | +0.038% | 202,695 | -6.883% | |
| 2026-01-28 | 23.47 | 23.47 | 23.43 | 23.46 | -0.081% | 115,612 | -6.847% | |
| 2026-01-27 | 23.48 | 23.51 | 23.47 | 23.48 | -0.149% | 169,731 | -6.922% | |
| 2026-01-26 | 23.52 | 23.53 | 23.49 | 23.51 | +0.128% | 197,065 | -7.061% | |
| 2026-01-23 | 23.47 | 23.49 | 23.43 | 23.48 | +0.085% | 222,855 | -6.942% | |
| 2026-01-22 | 23.44 | 23.48 | 23.41 | 23.46 | +0.107% | 156,518 | -6.863% | |
| 2026-01-21 | 23.36 | 23.45 | 23.34 | 23.43 | +0.472% | 171,530 | -6.763% | |
| 2026-01-20 | 23.39 | 23.39 | 23.31 | 23.32 | -0.448% | 201,986 | -6.324% | |
| 2026-01-16 | 23.47 | 23.48 | 23.43 | 23.43 | -0.234% | 175,425 | -6.743% | |
| 2026-01-15 | 23.54 | 23.54 | 23.48 | 23.48 | -0.128% | 159,749 | -6.962% | |
| 2026-01-14 | 23.47 | 23.52 | 23.46 | 23.52 | +0.213% | 249,576 | -7.081% | |
| 2026-01-13 | 23.45 | 23.47 | 23.42 | 23.46 | +0.171% | 186,003 | -6.883% | |
| 2026-01-12 | 23.40 | 23.45 | 23.39 | 23.42 | -0.043% | 348,212 | -6.723% | |
| 2026-01-09 | 23.40 | 23.45 | 23.38 | 23.43 | +0.214% | 180,283 | -6.763% | |
| 2026-01-08 | 23.38 | 23.41 | 10.60 | 23.39 | -0.213% | 110,149 | -6.564% | |
| 2026-01-07 | 23.47 | 23.47 | 23.42 | 23.43 | +0.043% | 203,616 | -6.763% | |
| 2026-01-06 | 23.38 | 23.43 | 23.36 | 23.43 | +0.043% | 170,057 | -6.724% | |
| 2026-01-05 | 23.38 | 23.43 | 23.37 | 23.41 | +0.214% | 202,474 | -6.684% | |
| 2026-01-02 | 23.39 | 23.39 | 23.34 | 23.36 | -0.084% | 183,909 | -6.484% | |
| 2025-12-31 | 23.43 | 23.44 | 23.38 | 23.38 | -0.257% | 231,506 | -6.563% | |
| 2025-12-30 | 23.42 | 23.46 | 23.41 | 23.45 | -0.043% | 166,657 | -6.803% | |
| 2025-12-29 | 23.45 | 23.46 | 23.43 | 23.45 | +0.043% | 169,334 | -6.843% | |
| 2025-12-26 | 23.44 | 23.46 | 23.40 | 23.45 | +0.043% | 208,814 | -6.803% | |
| 2025-12-24 | 23.39 | 23.44 | 23.38 | 23.43 | +0.342% | 218,332 | -6.763% | |
| 2025-12-23 | 23.31 | 23.37 | 23.29 | 23.36 | +0.043% | 291,247 | -6.444% | |
| 2025-12-22 | 23.36 | 23.36 | 23.32 | 23.34 | -0.021% | 418,981 | -6.404% | |
| 2025-12-19 | 23.36 | 23.38 | 23.34 | 23.35 | -0.575% | 219,360 | -6.424% | |
| 2025-12-18 | 23.47 | 23.50 | 23.44 | 23.48 | +0.299% | 213,472 | -6.962% | |
| 2025-12-17 | 23.40 | 23.43 | 23.39 | 23.41 | -0.021% | 113,506 | -6.684% | |
| 2025-12-16 | 23.35 | 23.44 | 23.35 | 23.42 | +0.150% | 263,766 | -6.704% | |
| 2025-12-15 | 23.41 | 23.43 | 23.36 | 23.39 | +0.086% | 126,708 | -6.564% | |
| 2025-12-12 | 23.39 | 23.39 | 23.34 | 23.36 | -0.426% | 126,122 | -6.484% | |
| 2025-12-11 | 23.51 | 23.53 | 23.45 | 23.46 | -0.085% | 142,630 | -6.883% | |
| 2025-12-10 | 23.38 | 23.50 | 23.38 | 23.48 | +0.385% | 145,017 | -6.962% | |
| 2025-12-09 | 23.46 | 23.46 | 23.38 | 23.39 | -0.064% | 166,207 | -6.604% | |
| 2025-12-08 | 23.48 | 23.48 | 23.38 | 23.41 | -0.171% | 146,580 | -6.664% | |
| 2025-12-05 | 23.48 | 23.49 | 23.43 | 23.45 | -0.128% | 186,684 | -6.823% | |
| 2025-12-04 | 23.50 | 23.50 | 23.45 | 23.48 | -0.128% | 231,216 | -6.942% | |
| 2025-12-03 | 23.47 | 23.53 | 23.47 | 23.51 | +0.170% | 194,220 | -7.061% | |
| 2025-12-02 | 23.45 | 23.49 | 23.43 | 23.47 | +0.064% | 218,990 | -6.902% | |
| 2025-12-01 | 23.43 | 23.46 | 23.43 | 23.45 | -0.826% | 195,052 | -6.843% | |
| 2025-11-28 | 23.67 | 23.68 | 23.61 | 23.65 | -0.083% | 72,145 | -7.612% | |
| 2025-11-26 | 23.60 | 23.68 | 23.59 | 23.67 | +0.233% | 160,618 | -7.689% | |
| 2025-11-25 | 23.57 | 23.65 | 23.56 | 23.61 | +0.255% | 154,446 | -7.474% | |
| 2025-11-24 | 23.52 | 23.57 | 23.51 | 23.55 | +0.277% | 170,958 | -7.238% | |
| 2025-11-21 | 23.50 | 23.50 | 23.43 | 23.49 | +0.277% | 184,687 | -6.982% | |
| 2025-11-20 | 23.44 | 23.46 | 23.40 | 23.43 | +0.171% | 250,909 | -6.724% | |
| 2025-11-19 | 23.44 | 23.44 | 23.38 | 23.39 | -0.107% | 164,250 | -6.564% | |
| 2025-11-18 | 23.41 | 23.43 | 23.37 | 23.41 | +0.130% | 357,299 | -6.664% | |
| 2025-11-17 | 23.39 | 23.42 | 23.37 | 23.38 | +0.020% | 157,352 | -6.543% | |
| 2025-11-14 | 23.44 | 23.44 | 23.37 | 23.38 | -0.192% | 216,454 | -6.524% | |
| 2025-11-13 | 23.44 | 23.48 | 23.42 | 23.42 | -0.362% | 274,313 | -6.704% | |
| 2025-11-12 | 23.52 | 23.53 | 23.49 | 23.50 | -0.127% | 377,123 | -7.041% | |
| 2025-11-11 | 23.49 | 23.54 | 23.49 | 23.54 | +0.405% | 92,294 | -7.160% | |
| 2025-11-10 | 23.44 | 23.48 | 23.44 | 23.44 | -0.021% | 153,637 | -6.783% | |
| 2025-11-07 | 23.42 | 23.47 | 23.42 | 23.45 | -0.128% | 228,441 | -6.803% | |
| 2025-11-06 | 23.44 | 23.48 | 23.44 | 23.48 | +0.385% | 171,705 | -6.922% | |
| 2025-11-05 | 23.44 | 23.44 | 23.37 | 23.39 | -0.256% | 143,141 | -6.564% | |
| 2025-11-04 | 23.40 | 23.49 | 23.40 | 23.45 | +0.128% | 193,120 | -6.803% | |
| 2025-11-03 | 23.42 | 23.43 | 23.39 | 23.41 | -0.599% | 226,048 | -6.684% | |
| 2025-10-31 | 23.63 | 23.63 | 23.55 | 23.56 | -0.291% | 144,249 | -7.243% | |
| 2025-10-30 | 23.60 | 23.67 | 23.59 | 23.63 | -0.339% | 237,475 | -7.513% | |
| 2025-10-29 | 23.81 | 23.82 | 23.70 | 23.71 | -0.461% | 156,682 | -7.827% | |
| 2025-10-28 | 23.79 | 23.82 | 23.78 | 23.82 | 0.000% | 157,950 | -8.251% | |
| 2025-10-27 | 23.77 | 23.82 | 23.75 | 23.82 | +0.126% | 185,674 | -8.251% | |
| 2025-10-24 | 23.80 | 23.85 | 23.76 | 23.79 | +0.147% | 125,501 | -8.135% | |
| 2025-10-23 | 23.74 | 23.78 | 23.74 | 23.75 | -0.105% | 208,816 | -8.000% | |
| 2025-10-22 | 23.74 | 23.78 | 23.73 | 23.77 | +0.042% | 143,713 | -8.097% | |
| 2025-10-21 | 23.80 | 23.81 | 23.76 | 23.77 | +0.042% | 142,985 | -8.058% | |
| 2025-10-20 | 23.73 | 23.76 | 23.73 | 23.75 | +0.211% | 112,730 | -8.019% | |
| 2025-10-17 | 23.71 | 23.71 | 23.68 | 23.70 | -0.105% | 342,366 | -7.825% | |
| 2025-10-16 | 23.66 | 23.74 | 23.66 | 23.73 | +0.232% | 121,159 | -7.922% | |
| 2025-10-15 | 23.72 | 23.75 | 23.64 | 23.68 | +0.042% | 179,343 | -7.709% | |
| 2025-10-14 | 23.59 | 23.68 | 23.57 | 23.67 | +0.212% | 78,840 | -7.670% | |
| 2025-10-13 | 23.56 | 23.63 | 23.54 | 23.61 | +0.297% | 138,425 | -7.474% | |
| 2025-10-10 | 23.58 | 23.58 | 23.53 | 23.55 | +0.213% | 240,045 | -7.199% | |
| 2025-10-09 | 23.50 | 23.51 | 23.48 | 23.50 | -0.137% | 258,978 | -7.001% | |
| 2025-10-08 | 23.59 | 23.60 | 23.52 | 23.53 | -0.075% | 195,347 | -7.129% | |
| 2025-10-07 | 23.52 | 23.56 | 23.51 | 23.55 | +0.170% | 146,606 | -7.199% | |
| 2025-10-06 | 23.52 | 23.55 | 23.50 | 23.50 | -0.223% | 233,829 | -7.041% | |
| 2025-10-03 | 23.58 | 23.60 | 23.55 | 23.56 | -0.117% | 124,836 | -7.248% | |
| 2025-10-02 | 23.56 | 23.60 | 23.54 | 23.59 | +0.127% | 137,302 | -7.356% | |
| 2025-10-01 | 23.55 | 23.56 | 23.51 | 23.55 | -0.021% | 161,634 | -7.238% | |
| 2025-09-30 | 23.58 | 23.63 | 23.55 | 23.56 | -0.064% | 156,968 | -7.258% | |
| 2025-09-29 | 23.55 | 23.60 | 23.55 | 23.57 | +0.255% | 190,977 | -7.317% | |
| 2025-09-26 | 23.49 | 23.54 | 23.47 | 23.52 | +0.149% | 150,204 | -7.081% | |
| 2025-09-25 | 23.48 | 23.49 | 23.43 | 23.48 | -0.212% | 161,515 | -6.942% | |
| 2025-09-24 | 23.57 | 23.57 | 23.51 | 23.53 | -0.297% | 183,235 | -7.140% | |
| 2025-09-23 | 23.58 | 23.61 | 23.56 | 23.60 | +0.212% | 204,667 | -7.415% | |
| 2025-09-22 | 23.58 | 23.59 | 23.55 | 23.55 | -0.241% | 242,303 | -7.219% | |
| 2025-09-19 | 23.60 | 23.62 | 23.57 | 23.61 | +0.007% | 172,999 | -7.442% | |
| 2025-09-18 | 23.60 | 23.63 | 23.57 | 23.61 | -0.190% | 259,597 | -7.435% | |
| 2025-09-17 | 23.73 | 23.75 | 23.62 | 23.65 | -0.211% | 408,284 | -7.611% | |
| 2025-09-16 | 23.71 | 23.72 | 23.67 | 23.70 | +0.042% | 4,025,768 | -7.806% | |
| 2025-09-15 | 23.68 | 23.72 | 23.68 | 23.69 | +0.169% | 253,510 | -7.767% | |
| 2025-09-12 | 23.64 | 23.65 | 23.59 | 23.65 | -0.169% | 635,194 | -7.611% | |
| 2025-09-11 | 23.62 | 23.70 | 23.62 | 23.69 | +0.424% | 175,794 | -7.767% | |
| 2025-09-10 | 23.57 | 23.64 | 23.57 | 23.59 | +0.255% | 214,412 | -7.376% | |
| 2025-09-09 | 23.55 | 23.57 | 23.49 | 23.53 | -0.191% | 216,827 | -7.140% | |
| 2025-09-08 | 23.56 | 23.59 | 23.55 | 23.57 | +0.320% | 183,564 | -7.317% | |
| 2025-09-05 | 23.52 | 23.54 | 23.49 | 23.50 | +0.469% | 234,093 | -7.020% | |
| 2025-09-04 | 23.32 | 23.39 | 23.30 | 23.39 | +0.602% | 215,536 | -6.584% | |
| 2025-09-03 | 23.17 | 23.28 | 23.17 | 23.25 | +0.410% | 167,112 | -6.022% | |
| 2025-09-02 | 23.12 | 23.16 | 23.11 | 23.16 | -0.601% | 156,121 | -5.636% | Div $0.086 |
| 2025-08-29 | 23.31 | 23.32 | 23.28 | 23.30 | -0.278% | 119,211 | -6.203% | |
| 2025-08-28 | 23.35 | 23.38 | 23.32 | 23.36 | +0.129% | 166,315 | -6.464% | |
| 2025-08-27 | 23.26 | 23.34 | 23.26 | 23.33 | +0.086% | 216,581 | -6.344% | |
| 2025-08-26 | 23.28 | 23.32 | 23.26 | 23.31 | +0.043% | 112,179 | -6.263% | |
| 2025-08-25 | 23.32 | 23.34 | 23.29 | 23.30 | -0.214% | 102,561 | -6.223% | |
| 2025-08-22 | 23.25 | 23.38 | 23.25 | 23.35 | +0.690% | 156,566 | -6.424% | |
| 2025-08-21 | 23.22 | 23.23 | 23.17 | 23.19 | -0.301% | 221,842 | -5.778% | |
| 2025-08-20 | 23.25 | 23.29 | 23.23 | 23.26 | -0.021% | 157,751 | -6.062% | |
| 2025-08-19 | 23.24 | 23.27 | 23.23 | 23.27 | +0.237% | 395,643 | -6.082% | |
| 2025-08-18 | 23.26 | 23.27 | 23.20 | 23.21 | -0.172% | 158,786 | -5.860% | |
| 2025-08-15 | 23.27 | 23.29 | 23.24 | 23.25 | -0.129% | 163,468 | -6.022% | |
| 2025-08-14 | 23.30 | 23.31 | 23.26 | 23.28 | -0.278% | 121,347 | -6.143% | |
| 2025-08-13 | 23.31 | 23.36 | 23.31 | 23.34 | +0.365% | 101,871 | -6.404% | |
| 2025-08-12 | 23.19 | 23.26 | 23.18 | 23.26 | +0.172% | 91,718 | -6.062% | |
| 2025-08-11 | 23.22 | 23.26 | 23.21 | 23.22 | +0.065% | 93,142 | -5.900% | |
| 2025-08-08 | 23.23 | 23.23 | 23.20 | 23.20 | -0.194% | 81,720 | -5.839% | |
| 2025-08-07 | 23.28 | 23.32 | 23.25 | 23.25 | -0.129% | 175,056 | -6.022% | |
| 2025-08-06 | 23.25 | 23.29 | 23.18 | 23.28 | -0.021% | 149,764 | -6.143% | |
| 2025-08-05 | 23.25 | 23.29 | 23.24 | 23.29 | +0.049% | 150,672 | -6.163% | |
| 2025-08-04 | 23.25 | 23.28 | 23.23 | 23.27 | +0.102% | 114,972 | -6.117% | |
| 2025-08-01 | 23.18 | 23.25 | 23.14 | 23.25 | +0.454% | 165,083 | -6.022% | |
| 2025-07-31 | 23.19 | 23.21 | 23.14 | 23.14 | 0.000% | 117,741 | -5.595% | |
| 2025-07-30 | 23.13 | 23.20 | 23.13 | 23.14 | -0.259% | 114,530 | -5.595% | |
| 2025-07-29 | 23.10 | 23.21 | 23.10 | 23.20 | +0.520% | 117,940 | -5.839% | |
| 2025-07-28 | 23.09 | 23.11 | 23.07 | 23.09 | -0.173% | 130,749 | -5.350% | |
| 2025-07-25 | 23.07 | 23.13 | 23.06 | 23.13 | +0.304% | 73,099 | -5.514% | |
| 2025-07-24 | 23.02 | 23.10 | 23.02 | 23.05 | -0.130% | 105,802 | -5.227% | |
| 2025-07-23 | 23.09 | 23.11 | 23.07 | 23.09 | -0.173% | 104,859 | -5.350% | |
| 2025-07-22 | 23.09 | 23.13 | 23.07 | 23.13 | +0.217% | 108,958 | -5.514% | |
| 2025-07-21 | 23.11 | 23.12 | 23.07 | 23.07 | +0.346% | 169,961 | -5.309% | |
| 2025-07-18 | 23.01 | 23.02 | 22.98 | 23.00 | +0.121% | 75,902 | -4.981% | |
| 2025-07-17 | 22.96 | 22.98 | 22.94 | 22.97 | +0.185% | 82,236 | -4.866% | |
| 2025-07-16 | 22.94 | 22.97 | 22.85 | 22.93 | +0.175% | 205,061 | -4.689% | |
| 2025-07-15 | 23.00 | 23.00 | 22.88 | 22.89 | -0.327% | 117,699 | -4.523% | |
| 2025-07-14 | 22.94 | 22.98 | 22.92 | 22.96 | +0.044% | 119,610 | -4.834% | |
| 2025-07-11 | 22.99 | 22.99 | 22.95 | 22.95 | -0.520% | 211,199 | -4.793% | |
| 2025-07-10 | 23.06 | 23.09 | 23.02 | 23.07 | 0.000% | 121,684 | -5.288% | |
| 2025-07-09 | 23.00 | 23.07 | 22.98 | 23.07 | +0.479% | 128,568 | -5.288% | |
| 2025-07-08 | 22.95 | 22.97 | 22.93 | 22.96 | -0.261% | 145,670 | -4.834% | |
| 2025-07-07 | 23.08 | 23.08 | 22.98 | 23.02 | -0.389% | 219,947 | -5.083% | |
| 2025-07-03 | 23.12 | 23.14 | 23.10 | 23.11 | -0.173% | 105,515 | -5.452% | |
| 2025-07-02 | 23.10 | 23.16 | 23.09 | 23.15 | -0.043% | 173,758 | -5.616% | |
| 2025-07-01 | 23.15 | 23.17 | 23.10 | 23.16 | -0.301% | 198,399 | -5.656% | |
| 2025-06-30 | 23.19 | 23.25 | 23.17 | 23.23 | +0.476% | 150,172 | -5.941% | |
| 2025-06-27 | 23.12 | 23.19 | 23.11 | 23.12 | -0.173% | 113,718 | -5.493% | |
| 2025-06-26 | 23.13 | 23.16 | 23.07 | 23.16 | +0.303% | 152,178 | -5.656% | |
| 2025-06-25 | 23.06 | 23.10 | 23.04 | 23.09 | -0.087% | 252,409 | -5.370% | |
| 2025-06-24 | 22.99 | 23.13 | 22.99 | 23.11 | +0.413% | 133,551 | -5.452% | |
| 2025-06-23 | 23.01 | 23.07 | 23.00 | 23.02 | +0.240% | 310,351 | -5.062% | |
| 2025-06-20 | 22.91 | 22.99 | 22.90 | 22.96 | +0.044% | 139,044 | -4.834% | |
| 2025-06-18 | 22.97 | 23.02 | 22.91 | 22.95 | +0.131% | 106,936 | -4.793% | |
| 2025-06-17 | 22.92 | 22.94 | 22.88 | 22.92 | +0.219% | 142,319 | -4.668% | |
| 2025-06-16 | 22.89 | 22.95 | 22.86 | 22.87 | -0.087% | 115,287 | -4.460% | |
| 2025-06-13 | 22.94 | 22.95 | 22.85 | 22.89 | -0.522% | 114,641 | -4.543% | |
| 2025-06-12 | 22.97 | 23.01 | 22.94 | 23.01 | +0.436% | 146,078 | -5.041% | |
| 2025-06-11 | 22.86 | 22.92 | 22.85 | 22.91 | +0.306% | 190,640 | -4.627% | |
| 2025-06-10 | 22.86 | 22.87 | 22.80 | 22.84 | +0.175% | 177,294 | -4.335% | |
| 2025-06-09 | 22.75 | 22.82 | 22.74 | 22.80 | +0.220% | 134,140 | -4.167% | |
| 2025-06-06 | 22.78 | 22.81 | 22.74 | 22.75 | -0.438% | 148,405 | -3.956% | |
| 2025-06-05 | 22.92 | 22.93 | 22.84 | 22.85 | -0.218% | 118,660 | -4.376% | |
| 2025-06-04 | 22.85 | 22.94 | 22.84 | 22.90 | +0.571% | 303,816 | -4.585% | |
| 2025-06-03 | 22.79 | 22.82 | 22.75 | 22.77 | 0.000% | 108,101 | -4.040% | |
| 2025-06-02 | 22.76 | 22.77 | 22.70 | 22.77 | -0.568% | 151,882 | -4.040% | |
| 2025-05-30 | 22.83 | 22.90 | 22.83 | 22.90 | +0.219% | 93,752 | -4.585% | |
| 2025-05-29 | 22.82 | 22.86 | 22.80 | 22.85 | +0.395% | 125,098 | -4.376% | |
| 2025-05-28 | 22.76 | 22.78 | 22.71 | 22.76 | -0.175% | 176,825 | -3.998% | |
| 2025-05-27 | 22.73 | 22.82 | 22.71 | 22.80 | +0.707% | 359,945 | -4.167% | |
| 2025-05-23 | 22.68 | 22.68 | 22.61 | 22.64 | +0.088% | 227,889 | -3.489% | |
| 2025-05-22 | 22.56 | 22.64 | 22.49 | 22.62 | +0.355% | 388,118 | -3.404% | |
| 2025-05-21 | 22.65 | 22.68 | 22.52 | 22.54 | -0.923% | 405,623 | -3.061% | |
| 2025-05-20 | 22.74 | 22.76 | 22.69 | 22.75 | -0.176% | 2,816,323 | -3.956% | |
| 2025-05-19 | 22.62 | 22.79 | 22.60 | 22.79 | +0.088% | 170,330 | -4.125% | |
| 2025-05-16 | 22.80 | 22.81 | 22.74 | 22.77 | +0.132% | 102,540 | -4.040% | |
| 2025-05-15 | 22.63 | 22.74 | 22.63 | 22.74 | +0.619% | 118,129 | -3.914% | |
| 2025-05-14 | 22.68 | 22.69 | 22.58 | 22.60 | -0.397% | 166,852 | -3.319% | |
| 2025-05-13 | 22.70 | 22.70 | 22.61 | 22.69 | +0.044% | 155,200 | -3.702% | |
| 2025-05-12 | 22.65 | 22.72 | 22.65 | 22.68 | -0.044% | 262,314 | -3.660% | |
| 2025-05-09 | 22.75 | 22.76 | 22.68 | 22.69 | 0.000% | 81,357 | -3.702% | |
| 2025-05-08 | 22.82 | 22.82 | 22.68 | 22.69 | -0.439% | 190,191 | -3.702% | |
| 2025-05-07 | 22.78 | 22.80 | 22.75 | 22.79 | +0.220% | 116,190 | -4.125% | |
| 2025-05-06 | 22.67 | 22.74 | 22.64 | 22.74 | +0.176% | 125,077 | -3.914% | |
| 2025-05-05 | 22.70 | 22.71 | 22.64 | 22.70 | -0.132% | 163,804 | -3.744% | |
| 2025-05-02 | 22.71 | 22.76 | 22.70 | 22.73 | -0.219% | 175,993 | -3.872% | |
| 2025-05-01 | 22.87 | 22.88 | 22.76 | 22.78 | -0.697% | 277,181 | -4.083% | |
| 2025-04-30 | 22.95 | 22.98 | 22.90 | 22.94 | -0.304% | 152,756 | -4.752% | |
| 2025-04-29 | 22.93 | 23.02 | 22.93 | 23.01 | +0.174% | 172,674 | -5.041% | |
| 2025-04-28 | 22.92 | 22.99 | 22.90 | 22.97 | +0.218% | 101,976 | -4.876% | |
| 2025-04-25 | 22.90 | 22.93 | 22.86 | 22.92 | +0.394% | 101,613 | -4.668% | |
| 2025-04-24 | 22.75 | 22.84 | 22.74 | 22.83 | +0.795% | 342,907 | -4.293% | |
| 2025-04-23 | 22.84 | 22.87 | 22.64 | 22.65 | +0.399% | 175,155 | -3.532% | |
| 2025-04-22 | 22.60 | 22.63 | 22.54 | 22.56 | +0.178% | 391,911 | -3.147% | |
| 2025-04-21 | 22.62 | 22.66 | 22.50 | 22.52 | -0.793% | 302,232 | -2.975% | |
| 2025-04-17 | 22.75 | 22.75 | 22.67 | 22.70 | -0.044% | 158,268 | -3.744% | |
| 2025-04-16 | 22.65 | 22.73 | 22.62 | 22.71 | +0.309% | 782,244 | -3.787% | |
| 2025-04-15 | 22.55 | 22.68 | 22.55 | 22.64 | 0.000% | 178,790 | -3.489% |