IPB
Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Certificates Series 2003-1
stockNYSEStructured Product
At CloseOct 2, 2026
24.93USD-1.793%(-0.46)1,856
IPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.06 | 25.06 | 24.93 | 24.93 | -1.793% | 1,856 | 0.000% | |
| 2026-09-28 | 25.06 | 25.39 | 25.06 | 25.39 | +1.418% | 1,200 | -1.793% | |
| 2026-09-25 | 25.03 | 25.03 | 25.03 | 25.03 | +0.040% | 788 | -0.401% | |
| 2026-09-24 | 25.07 | 25.07 | 25.02 | 25.02 | -1.571% | 722 | -0.361% | |
| 2026-09-23 | 25.45 | 25.47 | 25.42 | 25.42 | -0.003% | 1,730 | -1.926% | |
| 2026-09-22 | 25.02 | 25.42 | 25.02 | 25.42 | +0.853% | 1,882 | -1.929% | |
| 2026-09-21 | 25.35 | 25.39 | 25.20 | 25.20 | -0.729% | 610 | -1.092% | |
| 2026-09-18 | 25.39 | 25.39 | 25.39 | 25.39 | +0.019% | 161 | -1.813% | |
| 2026-09-17 | 25.39 | 25.39 | 25.39 | 25.39 | +1.297% | 1,699 | -1.794% | |
| 2026-09-16 | 25.06 | 25.06 | 25.06 | 25.06 | +0.160% | 205 | -0.520% | |
| 2026-09-15 | 24.94 | 25.02 | 24.82 | 25.02 | +0.321% | 4,194 | -0.361% | |
| 2026-09-11 | 25.02 | 25.11 | 24.94 | 24.94 | -0.992% | 1,050 | -0.041% | |
| 2026-09-03 | 25.00 | 25.20 | 25.00 | 25.19 | +0.760% | 786 | -1.033% | |
| 2026-09-01 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 213 | -0.281% | |
| 2026-08-31 | 25.03 | 25.38 | 24.93 | 24.95 | -0.479% | 1,925 | -0.081% | |
| 2026-08-27 | 25.06 | 25.07 | 25.04 | 25.07 | -0.476% | 756 | -0.559% | |
| 2026-08-26 | 25.05 | 25.22 | 25.05 | 25.19 | -0.040% | 906 | -1.033% | |
| 2026-08-25 | 25.15 | 25.20 | 25.15 | 25.20 | +0.599% | 781 | -1.072% | |
| 2026-08-24 | 25.28 | 25.28 | 25.05 | 25.05 | -1.726% | 309 | -0.480% | |
| 2026-08-21 | 25.49 | 25.49 | 25.49 | 25.49 | +1.071% | 514 | -2.198% | |
| 2026-08-20 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 1 | -1.151% | |
| 2026-08-19 | 25.15 | 25.25 | 25.15 | 25.22 | +0.278% | 3,689 | -1.151% | |
| 2026-08-18 | 25.16 | 25.25 | 25.10 | 25.15 | -0.079% | 3,233 | -0.876% | |
| 2026-08-17 | 25.36 | 25.37 | 25.10 | 25.17 | -0.317% | 804 | -0.954% | |
| 2026-08-14 | 25.12 | 25.29 | 24.95 | 25.25 | -0.316% | 4,576 | -1.268% | |
| 2026-08-13 | 25.34 | 25.40 | 25.25 | 25.33 | +0.099% | 1,628 | -1.580% | |
| 2026-08-12 | 25.40 | 25.40 | 25.22 | 25.30 | +0.576% | 1,850 | -1.483% | |
| 2026-08-11 | 25.37 | 25.40 | 25.14 | 25.16 | -0.238% | 2,322 | -0.915% | |
| 2026-08-10 | 25.70 | 25.70 | 25.18 | 25.22 | -0.904% | 4,666 | -1.151% | |
| 2026-08-07 | 25.45 | 25.45 | 25.45 | 25.45 | -0.586% | 151 | -2.044% | |
| 2026-08-05 | 25.39 | 25.60 | 25.16 | 25.60 | +0.986% | 3,723 | -2.618% | |
| 2026-08-04 | 25.25 | 25.35 | 25.25 | 25.35 | 0.000% | 1,075 | -1.658% | |
| 2026-08-03 | 25.35 | 25.37 | 25.18 | 25.35 | +0.715% | 1,172 | -1.658% | |
| 2026-07-31 | 25.17 | 25.17 | 25.17 | 25.17 | -0.983% | 623 | -0.954% | |
| 2026-07-30 | 25.12 | 25.42 | 25.12 | 25.42 | +0.873% | 605 | -1.928% | |
| 2026-07-29 | 25.85 | 25.85 | 25.12 | 25.20 | -1.254% | 2,527 | -1.072% | |
| 2026-07-27 | 25.52 | 25.52 | 25.52 | 25.52 | +0.472% | 150 | -2.313% | |
| 2026-07-24 | 25.30 | 25.50 | 25.15 | 25.40 | -0.079% | 1,744 | -1.851% | |
| 2026-07-23 | 25.49 | 25.49 | 25.01 | 25.42 | -0.118% | 1,432 | -1.928% | |
| 2026-07-22 | 25.45 | 25.45 | 25.45 | 25.45 | -0.683% | 498 | -2.044% | |
| 2026-07-21 | 25.63 | 25.63 | 25.63 | 25.63 | +0.806% | 637 | -2.713% | |
| 2026-07-20 | 25.59 | 25.59 | 25.42 | 25.42 | -0.901% | 761 | -1.928% | |
| 2026-07-15 | 25.72 | 25.72 | 25.40 | 25.65 | -0.299% | 3,282 | -2.812% | |
| 2026-07-14 | 25.57 | 25.73 | 25.56 | 25.73 | +0.658% | 1,648 | -3.103% | |
| 2026-07-10 | 25.53 | 25.63 | 25.53 | 25.56 | +0.118% | 1,265 | -2.466% | |
| 2026-07-09 | 25.66 | 25.66 | 25.53 | 25.53 | -0.371% | 310 | -2.351% | |
| 2026-07-07 | 25.51 | 25.63 | 25.51 | 25.63 | -0.097% | 1,616 | -2.713% | |
| 2026-07-02 | 25.65 | 25.65 | 25.65 | 25.65 | +0.078% | 112 | -2.808% | |
| 2026-06-30 | 25.45 | 25.63 | 25.43 | 25.63 | +0.707% | 827 | -2.732% | |
| 2026-06-29 | 25.46 | 25.46 | 25.42 | 25.45 | -0.078% | 647 | -2.044% | |
| 2026-06-26 | 25.40 | 25.50 | 25.40 | 25.47 | -1.432% | 796 | -2.121% | |
| 2026-06-24 | 25.84 | 25.84 | 25.84 | 25.84 | -0.039% | 113 | -3.522% | |
| 2026-06-23 | 25.85 | 25.85 | 25.85 | 25.85 | -0.193% | 259 | -3.560% | |
| 2026-06-22 | 25.47 | 25.90 | 25.44 | 25.90 | +0.935% | 822 | -3.746% | |
| 2026-06-18 | 25.45 | 25.67 | 25.40 | 25.66 | -1.686% | 1,448 | -2.846% | |
| 2026-06-17 | 25.95 | 26.10 | 25.95 | 26.10 | +0.501% | 723 | -4.484% | |
| 2026-06-16 | 25.90 | 25.97 | 25.80 | 25.97 | -0.115% | 906 | -4.005% | |
| 2026-06-11 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 335 | -4.116% | |
| 2026-06-10 | 26.00 | 26.00 | 26.00 | 26.00 | +0.932% | 215 | -4.116% | |
| 2026-06-09 | 25.76 | 25.76 | 25.76 | 25.76 | +0.019% | 259 | -3.223% | |
| 2026-06-08 | 25.75 | 25.75 | 25.75 | 25.75 | -0.942% | 358 | -3.204% | |
| 2026-06-05 | 25.56 | 26.00 | 25.56 | 26.00 | +0.658% | 3,677 | -4.116% | |
| 2026-05-29 | 26.01 | 26.01 | 25.83 | 25.83 | 0.000% | 774 | -3.485% | |
| 2026-05-28 | 25.83 | 25.83 | 25.83 | 25.83 | 0.000% | 962 | -3.485% | |
| 2026-05-27 | 25.66 | 25.83 | 25.62 | 25.83 | +0.239% | 1,383 | -3.485% | |
| 2026-05-22 | 25.66 | 25.77 | 25.66 | 25.77 | -0.814% | 878 | -3.254% | |
| 2026-05-21 | 25.98 | 25.98 | 25.98 | 25.98 | +1.405% | 133 | -4.042% | |
| 2026-05-15 | 25.62 | 25.62 | 25.62 | 25.62 | -0.350% | 966 | -2.694% | |
| 2026-05-14 | 26.00 | 26.14 | 25.60 | 25.71 | -1.039% | 4,252 | -3.035% | |
| 2026-05-13 | 25.80 | 26.15 | 25.70 | 25.98 | +0.483% | 3,845 | -4.042% | |
| 2026-05-12 | 25.86 | 25.86 | 25.86 | 25.86 | -0.404% | 701 | -3.578% | |
| 2026-05-08 | 26.00 | 26.00 | 25.96 | 25.96 | -0.689% | 1,035 | -3.968% | |
| 2026-05-06 | 26.15 | 26.15 | 26.12 | 26.14 | +0.927% | 901 | -4.630% | |
| 2026-05-05 | 25.82 | 25.90 | 25.82 | 25.90 | -0.385% | 3,029 | -3.746% | |
| 2026-05-04 | 25.80 | 26.00 | 25.63 | 26.00 | +1.721% | 580 | -4.116% | |
| 2026-04-28 | 25.40 | 25.56 | 25.40 | 25.56 | +0.118% | 643 | -2.466% | |
| 2026-04-27 | 25.77 | 26.15 | 25.41 | 25.53 | +0.118% | 2,820 | -2.351% | |
| 2026-04-23 | 25.50 | 25.50 | 25.50 | 25.50 | -1.658% | 1,547 | -2.236% | |
| 2026-04-22 | 26.39 | 26.39 | 25.93 | 25.93 | -0.269% | 403 | -3.857% | |
| 2026-04-20 | 26.00 | 26.00 | 26.00 | 26.00 | +0.231% | 359 | -4.116% | |
| 2026-04-14 | 25.44 | 25.94 | 25.44 | 25.94 | +1.052% | 1,396 | -3.894% | |
| 2026-04-13 | 25.29 | 25.67 | 25.29 | 25.67 | 0.000% | 1,068 | -2.884% | |
| 2026-04-09 | 25.67 | 25.71 | 25.67 | 25.67 | -0.233% | 1,002 | -2.884% | |
| 2026-04-08 | 25.73 | 25.73 | 25.70 | 25.73 | -0.656% | 1,102 | -3.110% | |
| 2026-04-07 | 26.00 | 26.00 | 25.90 | 25.90 | +0.975% | 518 | -3.746% | |
| 2026-04-06 | 25.28 | 25.65 | 25.28 | 25.65 | -0.889% | 1,714 | -2.808% | |
| 2026-04-01 | 25.48 | 25.88 | 25.48 | 25.88 | +1.650% | 4,110 | -3.672% | |
| 2026-03-31 | 25.46 | 25.46 | 25.46 | 25.46 | -0.586% | 1,031 | -2.082% | |
| 2026-03-30 | 25.59 | 25.61 | 25.52 | 25.61 | +0.039% | 3,750 | -2.656% | |
| 2026-03-27 | 25.65 | 25.70 | 25.60 | 25.60 | -0.156% | 1,002 | -2.618% | |
| 2026-03-26 | 25.64 | 25.64 | 25.64 | 25.64 | +0.156% | 325 | -2.770% | |
| 2026-03-25 | 25.61 | 25.99 | 25.60 | 25.60 | -2.271% | 3,609 | -2.618% | |
| 2026-03-24 | 26.20 | 26.20 | 26.20 | 26.20 | +0.866% | 200 | -4.830% | |
| 2026-03-19 | 25.97 | 25.97 | 25.97 | 25.97 | +0.270% | 922 | -4.005% | |
| 2026-03-13 | 25.80 | 25.90 | 25.80 | 25.90 | -0.193% | 594 | -3.746% | |
| 2026-03-12 | 25.95 | 25.95 | 25.69 | 25.95 | -0.192% | 7,487 | -3.931% | |
| 2026-03-11 | 26.00 | 26.00 | 25.85 | 26.00 | -0.173% | 1,918 | -4.116% | |
| 2026-03-09 | 26.05 | 26.05 | 26.05 | 26.05 | -1.270% | 1,000 | -4.282% | |
| 2026-03-06 | 25.92 | 26.38 | 25.92 | 26.38 | +1.462% | 1,663 | -5.497% | |
| 2026-03-05 | 25.73 | 26.00 | 25.71 | 26.00 | +1.317% | 1,441 | -4.116% | |
| 2026-03-04 | 25.66 | 25.66 | 25.66 | 25.66 | -1.678% | 803 | -2.853% | |
| 2026-03-02 | 26.10 | 26.10 | 26.10 | 26.10 | 0.000% | 509 | -4.484% | |
| 2026-02-27 | 26.10 | 26.10 | 26.10 | 26.10 | -0.760% | 500 | -4.484% | |
| 2026-02-26 | 26.10 | 26.30 | 25.96 | 26.30 | +1.193% | 1,185 | -5.210% | |
| 2026-02-25 | 25.72 | 25.99 | 25.72 | 25.99 | -0.038% | 292 | -4.079% | |
| 2026-02-23 | 25.99 | 26.05 | 25.99 | 26.00 | -0.402% | 1,603 | -4.116% | |
| 2026-02-20 | 25.91 | 26.11 | 25.76 | 26.11 | +0.327% | 1,976 | -4.502% | |
| 2026-02-19 | 25.85 | 26.02 | 25.85 | 26.02 | -0.287% | 357 | -4.190% | |
| 2026-02-18 | 26.00 | 26.09 | 26.00 | 26.09 | +0.909% | 4,533 | -4.465% | |
| 2026-02-17 | 25.86 | 25.86 | 25.86 | 25.86 | -0.420% | 527 | -3.597% | |
| 2026-02-13 | 26.00 | 26.63 | 25.97 | 25.97 | -0.119% | 2,691 | -4.002% | |
| 2026-02-12 | 25.86 | 26.00 | 25.60 | 26.00 | +0.658% | 1,453 | -4.116% | |
| 2026-02-10 | 25.61 | 25.83 | 25.61 | 25.83 | -1.034% | 815 | -3.485% | |
| 2026-02-09 | 26.09 | 26.35 | 25.79 | 26.10 | +0.385% | 1,486 | -4.484% | |
| 2026-02-05 | 25.68 | 26.00 | 25.65 | 26.00 | +1.513% | 1,034 | -4.116% | |
| 2026-02-04 | 25.83 | 26.05 | 25.61 | 25.61 | -1.490% | 748 | -2.665% | |
| 2026-02-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 615 | -4.116% | |
| 2026-01-28 | 26.00 | 26.00 | 25.85 | 26.00 | 0.000% | 3,496 | -4.116% | |
| 2026-01-27 | 25.95 | 26.02 | 25.95 | 26.00 | -0.048% | 4,039 | -4.116% | |
| 2026-01-26 | 26.01 | 26.01 | 25.65 | 26.01 | -1.093% | 1,686 | -4.162% | |
| 2026-01-23 | 26.30 | 26.30 | 26.30 | 26.30 | +0.190% | 509 | -5.210% | |
| 2026-01-22 | 26.25 | 26.25 | 26.25 | 26.25 | -0.943% | 325 | -5.029% | |
| 2026-01-21 | 26.00 | 26.51 | 26.00 | 26.50 | +2.246% | 2,104 | -5.925% | |
| 2026-01-20 | 25.64 | 25.92 | 25.64 | 25.92 | +0.379% | 3,094 | -3.812% | |
| 2026-01-16 | 25.82 | 25.82 | 25.82 | 25.82 | +0.467% | 155 | -3.448% | |
| 2026-01-15 | 25.70 | 25.70 | 25.70 | 25.70 | -0.580% | 263 | -2.997% | |
| 2026-01-13 | 25.66 | 25.85 | 25.66 | 25.85 | +0.545% | 790 | -3.560% | |
| 2026-01-08 | 25.71 | 25.71 | 25.71 | 25.71 | -0.453% | 326 | -3.035% | |
| 2026-01-07 | 25.95 | 25.95 | 25.83 | 25.83 | +0.182% | 679 | -3.474% | |
| 2026-01-06 | 26.00 | 26.00 | 25.78 | 25.78 | -0.846% | 565 | -3.298% | |
| 2026-01-05 | 26.00 | 26.00 | 26.00 | 26.00 | +0.893% | 1 | -4.116% | |
| 2026-01-02 | 25.77 | 25.77 | 25.77 | 25.77 | +0.078% | 428 | -3.260% | |
| 2025-12-31 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 660 | -3.185% | |
| 2025-12-30 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 242 | -3.185% | |
| 2025-12-29 | 25.61 | 25.75 | 25.61 | 25.75 | +0.507% | 2,290 | -3.185% | |
| 2025-12-26 | 25.90 | 25.90 | 25.62 | 25.62 | -0.117% | 402 | -2.694% | |
| 2025-12-24 | 25.62 | 25.65 | 25.62 | 25.65 | +0.509% | 204 | -2.808% | |
| 2025-12-23 | 25.75 | 25.91 | 25.52 | 25.52 | -0.893% | 5,024 | -2.313% | |
| 2025-12-22 | 25.96 | 25.96 | 25.75 | 25.75 | -0.866% | 709 | -3.185% | |
| 2025-12-19 | 25.95 | 25.98 | 25.75 | 25.98 | -2.276% | 9,085 | -4.024% | |
| 2025-12-18 | 26.37 | 26.58 | 26.13 | 26.58 | +1.142% | 1,166 | -6.208% | |
| 2025-12-17 | 26.09 | 26.39 | 26.07 | 26.28 | -0.568% | 1,461 | -5.138% | |
| 2025-12-16 | 26.43 | 26.43 | 26.43 | 26.43 | +0.994% | 132 | -5.676% | |
| 2025-12-15 | 26.60 | 26.60 | 26.05 | 26.17 | -1.083% | 3,194 | -4.739% | |
| 2025-12-12 | 26.07 | 26.56 | 26.07 | 26.46 | +0.955% | 2,828 | -5.770% | |
| 2025-12-11 | 26.07 | 26.29 | 26.00 | 26.21 | -0.357% | 5,329 | -4.870% | |
| 2025-12-10 | 26.30 | 26.30 | 26.30 | 26.30 | +0.651% | 151 | -5.210% | |
| 2025-12-09 | 26.13 | 26.13 | 26.13 | 26.13 | +0.115% | 661 | -4.593% | |
| 2025-12-08 | 26.10 | 26.10 | 26.10 | 26.10 | +0.165% | 143 | -4.484% | |
| 2025-12-05 | 26.06 | 26.06 | 26.06 | 26.06 | -1.364% | 134 | -4.326% | |
| 2025-12-04 | 26.07 | 26.42 | 26.07 | 26.42 | +1.332% | 645 | -5.630% | |
| 2025-12-03 | 26.01 | 26.07 | 26.01 | 26.07 | -1.612% | 800 | -4.374% | |
| 2025-12-02 | 26.65 | 26.65 | 26.40 | 26.50 | +0.942% | 690 | -5.915% | |
| 2025-11-26 | 26.22 | 26.25 | 26.22 | 26.25 | +0.962% | 470 | -5.029% | |
| 2025-11-25 | 26.00 | 26.00 | 26.00 | 26.00 | -0.192% | 360 | -4.116% | |
| 2025-11-24 | 25.85 | 26.05 | 25.85 | 26.05 | -0.000% | 914 | -4.300% | |
| 2025-11-21 | 26.05 | 26.06 | 26.05 | 26.05 | +0.154% | 2,822 | -4.301% | |
| 2025-11-20 | 25.85 | 26.01 | 25.85 | 26.01 | -0.345% | 1,348 | -4.153% | |
| 2025-11-19 | 26.00 | 26.10 | 26.00 | 26.10 | -0.382% | 305 | -4.484% | |
| 2025-11-17 | 25.91 | 26.20 | 25.91 | 26.20 | -0.190% | 263 | -4.848% | |
| 2025-11-14 | 26.25 | 26.25 | 26.25 | 26.25 | -0.368% | 240 | -5.029% | |
| 2025-11-12 | 25.84 | 26.35 | 25.80 | 26.35 | -0.914% | 2,640 | -5.379% | |
| 2025-11-10 | 26.62 | 26.71 | 25.80 | 26.59 | +0.529% | 4,615 | -6.244% | |
| 2025-11-07 | 26.44 | 26.45 | 25.80 | 26.45 | +1.341% | 4,174 | -5.747% | |
| 2025-11-06 | 27.18 | 27.27 | 26.02 | 26.10 | -1.843% | 10,322 | -4.484% | |
| 2025-11-05 | 26.19 | 26.63 | 26.19 | 26.59 | +2.545% | 970 | -6.244% | |
| 2025-11-04 | 25.93 | 25.93 | 25.93 | 25.93 | -0.308% | 305 | -3.857% | |
| 2025-11-03 | 26.01 | 26.02 | 26.01 | 26.01 | +0.039% | 1,423 | -4.153% | |
| 2025-10-31 | 26.74 | 26.74 | 26.00 | 26.00 | -1.627% | 2,151 | -4.116% | |
| 2025-10-30 | 25.95 | 26.43 | 25.90 | 26.43 | +2.047% | 710 | -5.676% | |
| 2025-10-28 | 26.34 | 26.34 | 25.90 | 25.90 | -0.078% | 800 | -3.746% | |
| 2025-10-27 | 26.85 | 26.85 | 25.86 | 25.92 | -3.102% | 4,810 | -3.821% | |
| 2025-10-24 | 27.00 | 27.00 | 26.70 | 26.75 | +0.677% | 5,296 | -6.804% | |
| 2025-10-23 | 25.60 | 26.65 | 25.60 | 26.57 | +1.528% | 4,136 | -6.173% | |
| 2025-10-20 | 26.29 | 26.29 | 26.17 | 26.17 | +0.693% | 263 | -4.739% | |
| 2025-10-15 | 25.96 | 25.99 | 25.96 | 25.99 | -1.566% | 483 | -4.079% | |
| 2025-10-10 | 26.40 | 26.40 | 26.40 | 26.40 | +0.584% | 111 | -5.581% | |
| 2025-10-08 | 26.43 | 26.43 | 26.24 | 26.25 | -0.747% | 767 | -5.029% | |
| 2025-10-07 | 26.28 | 26.45 | 26.22 | 26.45 | -0.123% | 1,970 | -5.739% | |
| 2025-10-06 | 26.48 | 26.48 | 26.48 | 26.48 | +0.915% | 219 | -5.854% | |
| 2025-10-03 | 26.20 | 26.37 | 26.20 | 26.24 | +0.153% | 1,230 | -4.993% | |
| 2025-10-02 | 26.20 | 26.20 | 26.20 | 26.20 | +0.460% | 1,089 | -4.848% | |
| 2025-10-01 | 26.10 | 26.10 | 26.08 | 26.08 | -0.420% | 817 | -4.410% | |
| 2025-09-26 | 26.19 | 26.20 | 26.19 | 26.19 | +0.039% | 1,323 | -4.812% | |
| 2025-09-25 | 25.84 | 26.18 | 25.80 | 26.18 | +0.692% | 2,320 | -4.775% | |
| 2025-09-24 | 26.05 | 26.05 | 25.93 | 26.00 | +0.961% | 1,267 | -4.116% | |
| 2025-09-23 | 25.76 | 26.01 | 25.75 | 25.75 | -1.708% | 1,677 | -3.195% | |
| 2025-09-22 | 26.20 | 26.20 | 26.20 | 26.20 | -1.068% | 688 | -4.848% | |
| 2025-09-19 | 26.15 | 26.48 | 26.13 | 26.48 | +1.273% | 6,078 | -5.865% | |
| 2025-09-18 | 25.98 | 26.15 | 25.98 | 26.15 | +0.829% | 4,136 | -4.666% | |
| 2025-09-16 | 25.77 | 25.93 | 25.76 | 25.93 | -0.746% | 1,536 | -3.876% | |
| 2025-09-15 | 26.00 | 26.15 | 26.00 | 26.13 | +0.500% | 2,810 | -4.593% | |
| 2025-09-11 | 26.03 | 26.06 | 25.49 | 26.00 | +1.219% | 4,167 | -4.116% | |
| 2025-09-10 | 25.69 | 25.69 | 25.69 | 25.69 | -0.824% | 305 | -2.947% | |
| 2025-09-09 | 25.90 | 25.90 | 25.90 | 25.90 | -0.268% | 700 | -3.747% | |
| 2025-09-08 | 25.78 | 25.97 | 25.73 | 25.97 | +0.987% | 3,769 | -4.005% | |
| 2025-09-05 | 25.72 | 25.72 | 25.72 | 25.72 | +0.063% | 803 | -3.058% | |
| 2025-09-04 | 25.44 | 25.70 | 25.44 | 25.70 | +0.156% | 3,502 | -2.997% | |
| 2025-09-02 | 25.66 | 25.66 | 25.66 | 25.66 | -0.156% | 303 | -2.846% | |
| 2025-08-27 | 25.50 | 25.70 | 25.50 | 25.70 | +0.156% | 618 | -2.997% | |
| 2025-08-25 | 25.64 | 25.82 | 25.64 | 25.66 | +0.352% | 2,850 | -2.846% | |
| 2025-08-22 | 25.50 | 25.63 | 25.49 | 25.57 | -0.261% | 5,170 | -2.504% | |
| 2025-08-21 | 25.45 | 25.64 | 25.45 | 25.64 | +0.695% | 1,872 | -2.759% | |
| 2025-08-20 | 25.40 | 25.46 | 25.40 | 25.46 | +0.315% | 431 | -2.082% | |
| 2025-08-18 | 25.86 | 25.86 | 25.21 | 25.38 | -1.360% | 8,534 | -1.774% | |
| 2025-08-15 | 25.66 | 26.37 | 25.66 | 25.73 | -2.353% | 4,299 | -3.110% | |
| 2025-08-14 | 26.20 | 26.35 | 26.07 | 26.35 | +2.013% | 4,460 | -5.390% | |
| 2025-08-13 | 25.88 | 25.88 | 25.83 | 25.83 | -0.674% | 1,058 | -3.485% | |
| 2025-08-12 | 26.01 | 26.15 | 26.01 | 26.01 | -0.553% | 2,046 | -4.136% | |
| 2025-08-11 | 25.95 | 26.15 | 25.95 | 26.15 | +0.771% | 1,321 | -4.666% | |
| 2025-08-08 | 27.00 | 27.00 | 25.95 | 25.95 | -0.192% | 1,217 | -3.931% | |
| 2025-08-07 | 25.97 | 26.00 | 25.95 | 26.00 | +1.132% | 1,894 | -4.116% | |
| 2025-08-06 | 26.15 | 26.15 | 25.71 | 25.71 | -4.214% | 1,414 | -3.031% | |
| 2025-08-05 | 25.46 | 26.95 | 25.46 | 26.84 | +3.830% | 8,948 | -7.117% | |
| 2025-08-04 | 25.85 | 25.85 | 25.85 | 25.85 | +0.584% | 619 | -3.560% | |
| 2025-08-01 | 25.61 | 25.70 | 25.60 | 25.70 | +0.784% | 596 | -2.997% | |
| 2025-07-31 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 434 | -2.236% | |
| 2025-07-30 | 25.50 | 25.50 | 25.50 | 25.50 | -0.555% | 113 | -2.236% | |
| 2025-07-29 | 25.64 | 25.64 | 25.64 | 25.64 | -0.496% | 102 | -2.779% | |
| 2025-07-28 | 25.77 | 25.77 | 25.77 | 25.77 | +1.178% | 191 | -3.261% | |
| 2025-07-25 | 25.47 | 25.47 | 25.35 | 25.47 | -0.118% | 1,444 | -2.121% | |
| 2025-07-24 | 25.50 | 25.50 | 25.50 | 25.50 | -1.354% | 1,502 | -2.236% | |
| 2025-07-22 | 25.64 | 25.85 | 25.64 | 25.85 | +1.330% | 972 | -3.560% | |
| 2025-07-18 | 25.38 | 25.51 | 25.38 | 25.51 | +0.062% | 458 | -2.277% | |
| 2025-07-17 | 25.39 | 25.50 | 25.36 | 25.50 | -0.566% | 2,192 | -2.217% | |
| 2025-07-16 | 25.64 | 25.64 | 25.64 | 25.64 | +0.634% | 1,033 | -2.770% | |
| 2025-07-15 | 25.48 | 25.48 | 25.48 | 25.48 | -0.089% | 299 | -2.153% | |
| 2025-07-11 | 25.61 | 25.61 | 25.50 | 25.50 | -0.040% | 1,625 | -2.241% | |
| 2025-07-10 | 25.43 | 25.51 | 25.43 | 25.51 | -0.365% | 348 | -2.279% | |
| 2025-07-09 | 25.60 | 25.60 | 25.60 | 25.60 | +0.648% | 428 | -2.636% | |
| 2025-07-07 | 25.38 | 25.64 | 25.38 | 25.44 | -0.379% | 2,270 | -2.006% | |
| 2025-07-03 | 25.54 | 25.54 | 25.54 | 25.54 | +1.135% | 251 | -2.377% | |
| 2025-07-02 | 25.82 | 25.82 | 25.11 | 25.25 | +0.159% | 2,791 | -1.268% | |
| 2025-07-01 | 25.74 | 25.74 | 25.21 | 25.21 | -2.551% | 231 | -1.111% | |
| 2025-06-30 | 25.92 | 25.92 | 25.87 | 25.87 | +1.492% | 1,613 | -3.634% | |
| 2025-06-27 | 25.63 | 25.63 | 25.16 | 25.49 | +0.949% | 1,205 | -2.196% | |
| 2025-06-26 | 25.25 | 25.25 | 25.25 | 25.25 | -0.591% | 123 | -1.268% | |
| 2025-06-25 | 25.30 | 25.40 | 25.17 | 25.40 | +0.276% | 3,000 | -1.851% | |
| 2025-06-24 | 25.31 | 25.33 | 25.31 | 25.33 | -0.354% | 236 | -1.580% | |
| 2025-06-23 | 25.60 | 25.96 | 25.15 | 25.42 | +0.873% | 4,262 | -1.928% | |
| 2025-06-20 | 25.00 | 25.24 | 25.00 | 25.20 | 0.000% | 1,670 | -1.072% | |
| 2025-06-18 | 26.07 | 26.07 | 24.83 | 25.20 | -3.504% | 2,342 | -1.072% | |
| 2025-06-17 | 26.13 | 26.65 | 25.60 | 26.11 | -0.579% | 2,675 | -4.538% | |
| 2025-06-16 | 26.16 | 26.27 | 26.16 | 26.27 | +1.183% | 2,683 | -5.091% | |
| 2025-06-13 | 25.99 | 26.16 | 25.96 | 25.96 | -0.460% | 1,288 | -3.969% | |
| 2025-06-11 | 26.08 | 26.08 | 26.08 | 26.08 | +0.792% | 328 | -4.410% | |
| 2025-06-09 | 25.80 | 25.88 | 25.75 | 25.88 | +0.132% | 471 | -3.653% | |
| 2025-06-06 | 25.84 | 25.84 | 25.84 | 25.84 | +0.549% | 407 | -3.526% | |
| 2025-06-05 | 25.70 | 25.70 | 25.70 | 25.70 | -1.608% | 323 | -2.997% | |
| 2025-06-04 | 25.59 | 26.12 | 25.40 | 26.12 | +2.875% | 3,157 | -4.557% | |
| 2025-06-02 | 25.36 | 25.39 | 25.36 | 25.39 | -0.118% | 368 | -1.813% | |
| 2025-05-30 | 25.37 | 25.42 | 25.35 | 25.42 | -0.157% | 3,067 | -1.928% | |
| 2025-05-28 | 25.35 | 25.46 | 25.35 | 25.46 | +0.434% | 204 | -2.082% | |
| 2025-05-23 | 25.35 | 25.35 | 25.35 | 25.35 | 0.000% | 923 | -1.658% | |
| 2025-05-22 | 25.55 | 25.58 | 25.35 | 25.35 | +0.079% | 2,343 | -1.658% | |
| 2025-05-21 | 25.34 | 25.57 | 25.33 | 25.33 | -0.127% | 5,148 | -1.580% | |
| 2025-05-20 | 25.36 | 25.36 | 25.36 | 25.36 | +0.167% | 198 | -1.705% | |
| 2025-05-19 | 25.30 | 25.32 | 25.30 | 25.32 | +0.079% | 492 | -1.541% | |
| 2025-05-16 | 25.59 | 25.59 | 25.30 | 25.30 | -0.511% | 780 | -1.463% | |
| 2025-05-15 | 25.28 | 25.43 | 25.25 | 25.43 | +0.633% | 4,905 | -1.967% | |
| 2025-05-14 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 1,395 | -1.346% | |
| 2025-05-12 | 25.27 | 25.27 | 25.27 | 25.27 | +0.163% | 250 | -1.346% | |
| 2025-05-08 | 25.43 | 25.43 | 25.23 | 25.23 | -1.051% | 1,378 | -1.186% | |
| 2025-05-06 | 25.51 | 25.51 | 25.50 | 25.50 | +0.364% | 527 | -2.225% | |
| 2025-05-05 | 25.40 | 25.40 | 25.40 | 25.40 | -0.179% | 1,241 | -1.869% | |
| 2025-05-02 | 25.45 | 25.45 | 25.45 | 25.45 | +0.593% | 501 | -2.044% | |
| 2025-05-01 | 25.58 | 25.58 | 25.24 | 25.30 | -1.133% | 1,940 | -1.463% | |
| 2025-04-30 | 25.59 | 25.59 | 25.59 | 25.59 | +1.112% | 150 | -2.580% | |
| 2025-04-29 | 25.31 | 25.31 | 25.31 | 25.31 | -0.751% | 503 | -1.497% | |
| 2025-04-28 | 25.50 | 25.50 | 25.50 | 25.50 | +0.791% | 121 | -2.236% | |
| 2025-04-24 | 25.16 | 25.30 | 25.16 | 25.30 | -0.315% | 1,790 | -1.463% | |
| 2025-04-23 | 25.51 | 25.75 | 25.38 | 25.38 | +0.039% | 1,471 | -1.774% | |
| 2025-04-22 | 26.09 | 26.15 | 25.37 | 25.37 | -1.036% | 3,474 | -1.735% | |
| 2025-04-21 | 25.81 | 25.81 | 25.64 | 25.64 | -1.629% | 315 | -2.753% | |
| 2025-04-17 | 25.30 | 26.13 | 25.30 | 26.06 | +3.157% | 931 | -4.337% | |
| 2025-04-15 | 25.25 | 25.26 | 25.05 | 25.26 | -0.737% | 2,260 | -1.317% | |
| 2025-04-14 | 26.14 | 26.14 | 25.30 | 25.45 | +1.210% | 1,439 | -2.044% | |
| 2025-04-11 | 25.51 | 25.77 | 25.15 | 25.15 | -1.040% | 6,507 | -0.859% | |
| 2025-04-10 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 225 | -1.890% | |
| 2025-04-09 | 25.78 | 25.78 | 25.40 | 25.40 | -0.000% | 1,495 | -1.851% | |
| 2025-04-07 | 25.40 | 25.40 | 25.40 | 25.40 | -2.719% | 182 | -1.852% | |
| 2025-04-04 | 26.11 | 26.11 | 26.11 | 26.11 | +0.111% | 237 | -4.520% | |
| 2025-04-03 | 26.08 | 26.08 | 26.08 | 26.08 | +1.285% | 458 | -4.414% | |
| 2025-04-02 | 25.99 | 26.10 | 25.75 | 25.75 | -0.290% | 2,105 | -3.185% | |
| 2025-03-31 | 25.82 | 25.82 | 25.82 | 25.82 | +0.224% | 130 | -3.466% | |
| 2025-03-28 | 25.77 | 26.15 | 25.77 | 25.77 | -0.405% | 1,154 | -3.250% | |
| 2025-03-27 | 25.79 | 25.87 | 25.79 | 25.87 | -0.911% | 603 | -3.643% | |
| 2025-03-26 | 26.11 | 26.11 | 26.11 | 26.11 | +0.077% | 432 | -4.520% | |
| 2025-03-25 | 26.09 | 26.09 | 26.09 | 26.09 | +2.153% | 757 | -4.447% | |
| 2025-03-24 | 26.15 | 26.15 | 25.53 | 25.54 | -2.333% | 1,721 | -2.389% | |
| 2025-03-21 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 253 | -4.666% | |
| 2025-03-20 | 26.11 | 26.15 | 25.85 | 26.15 | +1.751% | 819 | -4.666% | |
| 2025-03-19 | 26.15 | 26.15 | 25.70 | 25.70 | -1.517% | 1,400 | -2.997% | |
| 2025-03-17 | 25.86 | 26.10 | 25.70 | 26.10 | +0.214% | 1,456 | -4.468% | |
| 2025-03-14 | 25.71 | 26.04 | 25.71 | 26.04 | +1.501% | 3,626 | -4.263% | |
| 2025-03-13 | 25.52 | 25.77 | 25.52 | 25.66 | +0.608% | 3,158 | -2.827% | |
| 2025-03-12 | 25.40 | 25.50 | 25.40 | 25.50 | +0.830% | 2,533 | -2.236% | |
| 2025-03-11 | 25.30 | 25.39 | 25.19 | 25.29 | +1.160% | 4,022 | -1.424% | |
| 2025-03-10 | 24.90 | 25.27 | 24.85 | 25.00 | -1.465% | 6,465 | -0.281% | |
| 2025-03-06 | 25.31 | 25.37 | 25.27 | 25.37 | -0.361% | 609 | -1.742% | |
| 2025-03-05 | 25.46 | 25.46 | 25.46 | 25.46 | +0.409% | 905 | -2.097% | |
| 2025-03-04 | 25.29 | 25.36 | 25.29 | 25.36 | 0.000% | 394 | -1.696% | |
| 2025-03-03 | 25.36 | 25.75 | 25.36 | 25.36 | +0.436% | 834 | -1.696% | |
| 2025-02-28 | 25.31 | 25.31 | 25.20 | 25.25 | -0.198% | 1,031 | -1.268% | |
| 2025-02-27 | 25.75 | 25.75 | 25.27 | 25.30 | -1.499% | 8,703 | -1.463% | |
| 2025-02-26 | 25.56 | 25.78 | 25.56 | 25.68 | +0.489% | 803 | -2.940% | |
| 2025-02-25 | 25.50 | 25.58 | 25.50 | 25.56 | +0.196% | 1,403 | -2.466% | |
| 2025-02-24 | 25.50 | 25.52 | 25.50 | 25.51 | -0.390% | 568 | -2.274% | |
| 2025-02-21 | 25.56 | 25.70 | 25.53 | 25.61 | -0.350% | 1,244 | -2.656% | |
| 2025-02-20 | 25.71 | 25.75 | 25.70 | 25.70 | 0.000% | 1,992 | -2.997% | |
| 2025-02-19 | 25.69 | 25.80 | 25.55 | 25.70 | +0.297% | 4,013 | -2.997% | |
| 2025-02-18 | 25.60 | 25.62 | 25.60 | 25.62 | +0.037% | 1,512 | -2.708% | |
| 2025-02-14 | 25.70 | 25.72 | 25.46 | 25.61 | -0.333% | 6,171 | -2.673% | |
| 2025-02-13 | 25.70 | 25.74 | 25.70 | 25.70 | 0.000% | 1,109 | -2.997% | |
| 2025-02-12 | 25.70 | 25.82 | 25.70 | 25.70 | -0.465% | 3,101 | -2.997% | |
| 2025-02-11 | 25.82 | 25.82 | 25.76 | 25.82 | 0.000% | 700 | -3.448% | |
| 2025-02-10 | 25.70 | 25.91 | 25.70 | 25.82 | -0.501% | 3,442 | -3.448% | |
| 2025-02-07 | 25.93 | 25.95 | 25.93 | 25.95 | -0.000% | 906 | -3.931% | |
| 2025-02-05 | 25.75 | 25.96 | 25.73 | 25.95 | +0.973% | 1,151 | -3.931% | |
| 2025-02-04 | 25.53 | 25.70 | 25.53 | 25.70 | -0.882% | 1,777 | -2.997% | |
| 2025-01-31 | 25.23 | 25.93 | 25.23 | 25.93 | -0.275% | 795 | -3.852% | |
| 2025-01-27 | 26.48 | 26.48 | 26.00 | 26.00 | +0.120% | 1,512 | -4.116% | |
| 2025-01-24 | 27.60 | 27.60 | 25.97 | 25.97 | -3.712% | 3,923 | -4.001% | |
| 2025-01-23 | 26.93 | 26.97 | 26.19 | 26.97 | +3.731% | 5,301 | -7.565% | |
| 2025-01-22 | 25.98 | 26.00 | 25.98 | 26.00 | +2.788% | 1,051 | -4.116% | |
| 2025-01-21 | 25.76 | 25.77 | 25.29 | 25.29 | -0.727% | 1,383 | -1.443% | |
| 2025-01-17 | 25.48 | 25.48 | 25.48 | 25.48 | +0.000% | 1,306 | -2.159% | |
| 2025-01-16 | 25.45 | 25.48 | 25.45 | 25.48 | +0.196% | 354 | -2.159% | |
| 2025-01-15 | 25.73 | 25.77 | 25.10 | 25.43 | -0.275% | 3,715 | -1.967% | |
| 2025-01-14 | 25.40 | 25.50 | 25.40 | 25.50 | +0.291% | 1,854 | -2.236% | |
| 2025-01-13 | 25.43 | 25.43 | 25.43 | 25.43 | +0.294% | 210 | -1.951% | |
| 2025-01-10 | 25.20 | 25.35 | 25.05 | 25.35 | -1.663% | 2,960 | -1.663% | |
| 2025-01-08 | 25.78 | 25.78 | 25.78 | 25.78 | +1.496% | 145 | -3.298% | |
| 2025-01-07 | 25.40 | 25.40 | 25.40 | 25.40 | +0.418% | 1,013 | -1.851% | |
| 2025-01-06 | 25.71 | 25.71 | 25.29 | 25.29 | +0.096% | 3,510 | -1.441% | |
| 2025-01-03 | 25.30 | 25.30 | 25.27 | 25.27 | +0.999% | 498 | -1.346% | |
| 2025-01-02 | 25.05 | 25.05 | 25.02 | 25.02 | -0.824% | 585 | -0.361% | |
| 2024-12-31 | 25.23 | 25.23 | 25.23 | 25.23 | +0.303% | 400 | -1.181% | |
| 2024-12-30 | 25.66 | 25.66 | 25.15 | 25.15 | -1.405% | 1,827 | -0.881% | |
| 2024-12-26 | 25.44 | 25.51 | 25.05 | 25.51 | +0.275% | 4,761 | -2.274% | |
| 2024-12-24 | 25.00 | 25.47 | 25.00 | 25.44 | -0.118% | 1,187 | -2.006% | |
| 2024-12-23 | 25.47 | 25.47 | 25.47 | 25.47 | +1.799% | 149 | -2.121% | |
| 2024-12-20 | 25.50 | 25.50 | 25.02 | 25.02 | -3.398% | 1,675 | -0.361% | |
| 2024-12-19 | 24.85 | 27.46 | 24.85 | 25.90 | +2.778% | 11,531 | -3.746% | Div $0.756 |
| 2024-12-18 | 26.70 | 26.70 | 25.20 | 25.20 | -4.183% | 8,372 | -1.072% | |
| 2024-12-17 | 25.97 | 26.30 | 25.97 | 26.30 | +0.574% | 671 | -5.210% | |
| 2024-12-16 | 26.15 | 26.15 | 26.15 | 26.15 | +0.442% | 1,209 | -4.666% | |
| 2024-12-13 | 26.15 | 26.15 | 26.04 | 26.04 | -0.478% | 1,792 | -4.245% | |
| 2024-12-12 | 25.90 | 26.16 | 25.90 | 26.16 | +0.950% | 612 | -4.703% | |
| 2024-12-11 | 26.15 | 26.30 | 25.40 | 25.91 | -0.293% | 3,066 | -3.798% | |
| 2024-12-05 | 25.99 | 25.99 | 25.99 | 25.99 | +0.231% | 1,120 | -4.079% | |
| 2024-12-04 | 26.15 | 26.15 | 25.93 | 25.93 | +0.232% | 1,770 | -3.857% | |
| 2024-12-03 | 26.17 | 26.17 | 25.87 | 25.87 | -0.691% | 700 | -3.634% | |
| 2024-12-02 | 26.08 | 26.08 | 26.05 | 26.05 | -0.535% | 910 | -4.300% | |
| 2024-11-29 | 25.90 | 26.30 | 25.90 | 26.19 | +1.198% | 5,400 | -4.812% | |
| 2024-11-27 | 25.88 | 25.88 | 25.88 | 25.88 | +0.661% | 136 | -3.672% | |
| 2024-11-25 | 25.99 | 26.40 | 25.70 | 25.71 | -0.349% | 1,853 | -3.035% | |
| 2024-11-21 | 25.99 | 25.99 | 25.80 | 25.80 | +0.663% | 1,311 | -3.373% | |
| 2024-11-20 | 26.03 | 26.03 | 25.63 | 25.63 | -1.423% | 2,544 | -2.732% | |
| 2024-11-19 | 26.20 | 26.20 | 26.00 | 26.00 | -0.760% | 1,341 | -4.116% | |
| 2024-11-18 | 26.06 | 26.20 | 26.06 | 26.20 | -0.003% | 576 | -4.845% | |
| 2024-11-15 | 25.98 | 26.65 | 25.98 | 26.20 | +0.383% | 5,251 | -4.848% | |
| 2024-11-14 | 25.99 | 26.68 | 25.98 | 26.10 | -1.643% | 1,802 | -4.484% | |
| 2024-11-13 | 26.00 | 26.54 | 26.00 | 26.54 | +2.666% | 790 | -6.053% | |
| 2024-11-11 | 25.78 | 25.85 | 25.65 | 25.85 | -0.512% | 1,186 | -3.548% | |
| 2024-11-07 | 25.72 | 26.40 | 25.72 | 25.98 | +0.698% | 6,440 | -4.042% | |
| 2024-11-06 | 25.80 | 25.80 | 25.80 | 25.80 | -0.573% | 440 | -3.373% | |
| 2024-11-05 | 26.70 | 26.70 | 25.95 | 25.95 | -2.813% | 2,018 | -3.927% | |
| 2024-11-04 | 26.70 | 26.70 | 26.70 | 26.70 | +0.075% | 166 | -6.630% | |
| 2024-11-01 | 26.50 | 26.68 | 26.00 | 26.68 | 0.000% | 1,580 | -6.560% |