LDRI
iShares iBonds 1-5 Year TIPS Ladder ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:26 PM EDT
24.65USD-0.121%(+24.65)24,347
LDRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.67 | 24.67 | 24.65 | 24.65 | -0.323% | 24,347 | 0.000% | |
| 2026-09-30 | 24.76 | 24.76 | 24.73 | 24.73 | +0.040% | 22,294 | -0.323% | |
| 2026-09-29 | 24.81 | 24.81 | 24.72 | 24.72 | +0.081% | 43,434 | -0.283% | |
| 2026-09-28 | 24.70 | 24.70 | 24.70 | 24.70 | -0.162% | 40,800 | -0.202% | |
| 2026-09-25 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 13,777 | -0.364% | |
| 2026-09-24 | 24.74 | 24.77 | 24.74 | 24.75 | +0.081% | 43,881 | -0.404% | |
| 2026-09-23 | 24.74 | 24.74 | 24.73 | 24.73 | -0.322% | 14,460 | -0.323% | |
| 2026-09-22 | 24.82 | 24.82 | 24.80 | 24.81 | 0.000% | 32,115 | -0.645% | |
| 2026-09-21 | 24.81 | 24.81 | 24.81 | 24.81 | -0.161% | 16,657 | -0.645% | |
| 2026-09-16 | 24.90 | 24.90 | 24.85 | 24.85 | -0.241% | 11,529 | -0.805% | |
| 2026-09-15 | 24.97 | 24.97 | 24.91 | 24.91 | -0.080% | 25,491 | -1.044% | |
| 2026-09-11 | 24.93 | 24.93 | 24.93 | 24.93 | -0.240% | 36,809 | -1.123% | |
| 2026-09-10 | 24.99 | 24.99 | 24.99 | 24.99 | -0.240% | 29,314 | -1.361% | |
| 2026-09-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.080% | 29,269 | -1.597% | |
| 2026-09-08 | 25.06 | 25.06 | 25.03 | 25.03 | +0.120% | 20,615 | -1.518% | |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | -0.160% | 8,009 | -1.400% | |
| 2026-09-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.280% | 37,157 | -1.558% | |
| 2026-09-01 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 13,430 | -1.282% | |
| 2026-08-31 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 9,913 | -1.282% | |
| 2026-08-28 | 24.97 | 24.97 | 24.97 | 24.97 | -0.518% | 12,781 | -1.282% | |
| 2026-08-24 | 25.10 | 25.10 | 25.10 | 25.10 | +0.160% | 29,443 | -1.793% | |
| 2026-08-19 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 10,572 | -1.636% | |
| 2026-08-18 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 17,413 | -1.597% | |
| 2026-08-17 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 18,782 | -1.400% | |
| 2026-08-12 | 24.99 | 24.99 | 24.99 | 24.99 | +0.040% | 4,307 | -1.361% | |
| 2026-08-07 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 12,953 | -1.321% | |
| 2026-08-04 | 24.98 | 24.98 | 24.98 | 24.98 | +0.645% | 6,921 | -1.321% | |
| 2026-07-23 | 24.88 | 24.88 | 24.82 | 24.82 | -0.481% | 14,029 | -0.685% | |
| 2026-07-22 | 24.92 | 24.94 | 24.92 | 24.94 | -0.320% | 4,692 | -1.163% | |
| 2026-07-20 | 25.02 | 25.02 | 25.02 | 25.02 | +0.160% | 26,723 | -1.479% | |
| 2026-07-15 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 16,039 | -1.321% | |
| 2026-07-14 | 24.97 | 24.97 | 24.97 | 24.97 | +0.160% | 38,970 | -1.282% | |
| 2026-07-13 | 24.93 | 24.93 | 24.93 | 24.93 | -0.080% | 4,281 | -1.123% | |
| 2026-07-07 | 24.95 | 24.95 | 24.95 | 24.95 | -2.425% | 7,060 | -1.202% | |
| 2026-06-25 | 25.57 | 25.57 | 25.57 | 25.57 | -0.234% | 1,983 | -3.598% | |
| 2026-06-11 | 25.63 | 25.63 | 25.63 | 25.63 | -0.234% | 4,726 | -3.824% | |
| 2026-06-03 | 25.69 | 25.69 | 25.69 | 25.69 | +0.117% | 4,771 | -4.048% | |
| 2026-06-01 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 6,113 | -3.936% | |
| 2026-05-29 | 25.63 | 25.64 | 25.63 | 25.64 | +0.352% | 32,699 | -3.861% | |
| 2026-05-26 | 25.57 | 25.57 | 25.55 | 25.55 | +0.039% | 25,596 | -3.523% | |
| 2026-05-20 | 25.53 | 25.58 | 25.53 | 25.54 | -0.351% | 8,560 | -3.485% | |
| 2026-05-19 | 25.63 | 25.63 | 25.63 | 25.63 | +0.549% | 12,437 | -3.824% | |
| 2026-05-15 | 25.49 | 25.49 | 25.49 | 25.49 | -0.643% | 13,554 | -3.295% | |
| 2026-05-12 | 25.66 | 25.66 | 25.66 | 25.66 | +0.450% | 6,643 | -3.917% | |
| 2026-05-07 | 25.57 | 25.57 | 25.54 | 25.54 | -0.312% | 19,993 | -3.485% | |
| 2026-05-06 | 25.62 | 25.62 | 25.62 | 25.62 | -0.156% | 15,322 | -3.786% | |
| 2026-05-05 | 25.66 | 25.66 | 25.66 | 25.66 | +0.039% | 6,777 | -3.936% | |
| 2026-04-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.431% | 11,144 | -3.899% | |
| 2026-04-23 | 25.54 | 25.54 | 25.54 | 25.54 | -0.039% | 38,995 | -3.485% | |
| 2026-04-22 | 25.56 | 25.56 | 25.55 | 25.55 | +0.157% | 28,632 | -3.523% | |
| 2026-04-21 | 25.51 | 25.51 | 25.51 | 25.51 | -0.157% | 17,605 | -3.371% | |
| 2026-04-20 | 25.52 | 25.55 | 25.52 | 25.55 | +0.078% | 40,580 | -3.523% | |
| 2026-04-17 | 25.52 | 25.55 | 25.52 | 25.53 | 0.000% | 11,174 | -3.447% | |
| 2026-04-16 | 25.53 | 25.53 | 25.53 | 25.53 | +0.059% | 18,654 | -3.447% | |
| 2026-04-14 | 25.52 | 25.52 | 25.52 | 25.52 | -0.059% | 10,968 | -3.390% | |
| 2026-04-13 | 25.54 | 25.54 | 25.50 | 25.53 | +0.236% | 42,529 | -3.447% | |
| 2026-04-10 | 25.46 | 25.47 | 25.46 | 25.47 | 0.000% | 29,571 | -3.219% | |
| 2026-04-09 | 25.47 | 25.47 | 25.47 | 25.47 | +0.098% | 17,638 | -3.219% | |
| 2026-04-08 | 25.44 | 25.45 | 25.44 | 25.45 | 0.000% | 9,703 | -3.124% | |
| 2026-04-07 | 25.45 | 25.45 | 25.45 | 25.45 | -0.020% | 14,376 | -3.124% | |
| 2026-04-01 | 25.45 | 25.45 | 25.45 | 25.45 | +0.276% | 2,128 | -3.143% | |
| 2026-03-30 | 25.38 | 25.38 | 25.38 | 25.38 | +0.039% | 9,919 | -2.876% | |
| 2026-03-26 | 25.40 | 25.40 | 25.37 | 25.37 | -0.549% | 1,592 | -2.838% | |
| 2026-03-18 | 25.52 | 25.52 | 25.51 | 25.51 | 0.000% | 2,360 | -3.371% | |
| 2026-03-17 | 25.51 | 25.51 | 25.51 | 25.51 | +0.354% | 2,673 | -3.371% | |
| 2026-03-13 | 25.42 | 25.42 | 25.42 | 25.42 | +0.039% | 4,719 | -3.029% | |
| 2026-03-11 | 25.41 | 25.41 | 25.41 | 25.41 | -0.275% | 10,002 | -2.991% | |
| 2026-03-09 | 25.48 | 25.48 | 25.48 | 25.48 | +0.315% | 8,334 | -3.257% | |
| 2026-03-02 | 25.41 | 25.41 | 25.40 | 25.40 | -0.118% | 21,795 | -2.953% | |
| 2026-02-27 | 25.43 | 25.43 | 25.43 | 25.43 | +0.078% | 5,292 | -3.067% | |
| 2026-02-26 | 25.38 | 25.44 | 25.38 | 25.41 | +0.435% | 4,302 | -2.991% | |
| 2026-02-17 | 25.30 | 25.30 | 25.30 | 25.30 | +0.119% | 7,792 | -2.569% | |
| 2026-02-04 | 25.27 | 25.27 | 25.27 | 25.27 | -0.217% | 29,674 | -2.454% | |
| 2026-02-02 | 25.33 | 25.33 | 25.32 | 25.32 | +0.020% | 9,573 | -2.665% | |
| 2026-01-30 | 25.32 | 25.32 | 25.32 | 25.32 | +0.119% | 12,413 | -2.646% | |
| 2026-01-28 | 25.29 | 25.29 | 25.29 | 25.29 | +0.139% | 12,868 | -2.531% | |
| 2026-01-27 | 25.25 | 25.25 | 25.25 | 25.25 | +0.139% | 4,441 | -2.396% | |
| 2026-01-22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.198% | 32,182 | -2.260% | |
| 2026-01-07 | 25.27 | 25.27 | 25.27 | 25.27 | +0.199% | 9,107 | -2.454% | |
| 2026-01-05 | 25.25 | 25.25 | 25.22 | 25.22 | -0.080% | 13,323 | -2.260% | |
| 2025-12-31 | 25.24 | 25.24 | 25.21 | 25.24 | +0.338% | 31,709 | -2.338% | |
| 2025-12-30 | 25.36 | 25.36 | 25.16 | 25.16 | -0.179% | 39,324 | -2.008% | |
| 2025-12-26 | 25.20 | 25.23 | 25.20 | 25.20 | -1.601% | 22,316 | -2.183% | |
| 2025-12-22 | 25.61 | 25.61 | 25.61 | 25.61 | +0.431% | 1,315 | -3.749% | |
| 2025-12-17 | 25.50 | 25.50 | 25.49 | 25.50 | +0.157% | 3,137 | -3.333% | |
| 2025-12-16 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 285 | -3.181% | |
| 2025-12-11 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 5,261 | -3.143% | |
| 2025-12-10 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 1,036 | -3.143% | |
| 2025-12-09 | 25.45 | 25.45 | 25.45 | 25.45 | -0.255% | 3,202 | -3.143% | |
| 2025-12-05 | 25.51 | 25.52 | 25.51 | 25.52 | -0.098% | 4,058 | -3.390% | |
| 2025-11-28 | 25.54 | 25.54 | 25.54 | 25.54 | +0.235% | 443 | -3.485% | |
| 2025-11-21 | 25.48 | 25.48 | 25.48 | 25.48 | +0.473% | 6,374 | -3.257% | |
| 2025-11-17 | 25.36 | 25.36 | 25.36 | 25.36 | -0.256% | 4,536 | -2.800% | |
| 2025-10-30 | 25.43 | 25.43 | 25.43 | 25.43 | -0.528% | 11,093 | -3.048% | |
| 2025-10-16 | 25.56 | 25.56 | 25.56 | 25.56 | +0.670% | 2,424 | -3.560% | |
| 2025-10-14 | 25.39 | 25.39 | 25.39 | 25.39 | -0.353% | 1,368 | -2.915% | |
| 2025-10-10 | 25.48 | 25.48 | 25.48 | 25.48 | +0.354% | 1,565 | -3.257% | |
| 2025-10-07 | 25.37 | 25.39 | 25.37 | 25.39 | -1.091% | 7,214 | -2.915% | |
| 2025-09-29 | 25.67 | 25.67 | 25.67 | 25.67 | -0.117% | 5,290 | -3.974% | |
| 2025-09-15 | 25.70 | 25.70 | 25.70 | 25.70 | -0.388% | 9,787 | -4.086% | |
| 2025-09-09 | 25.80 | 25.80 | 25.80 | 25.80 | +0.294% | 7,026 | -4.457% | |
| 2025-09-05 | 25.72 | 25.72 | 25.72 | 25.72 | -0.061% | 806 | -4.177% | |
| 2025-09-02 | 25.70 | 25.74 | 25.69 | 25.74 | +0.134% | 20,088 | -4.235% | |
| 2025-08-29 | 25.77 | 25.78 | 25.71 | 25.71 | +0.275% | 5,155 | -4.106% | |
| 2025-08-26 | 25.64 | 25.64 | 25.64 | 25.64 | +0.372% | 6,221 | -3.842% | |
| 2025-08-19 | 25.54 | 25.54 | 25.54 | 25.54 | +0.196% | 4,651 | -3.485% | |
| 2025-08-18 | 25.49 | 25.49 | 25.49 | 25.49 | -0.157% | 2,879 | -3.295% | |
| 2025-08-14 | 25.52 | 25.53 | 25.52 | 25.53 | +0.118% | 421 | -3.447% | |
| 2025-08-11 | 25.50 | 25.50 | 25.50 | 25.50 | -0.157% | 4,166 | -3.333% | |
| 2025-08-08 | 25.54 | 25.54 | 25.54 | 25.54 | +0.591% | 354 | -3.485% | |
| 2025-07-31 | 25.39 | 25.39 | 25.39 | 25.39 | -0.353% | 3,364 | -2.915% | |
| 2025-07-29 | 25.47 | 25.48 | 25.47 | 25.48 | +0.632% | 8,675 | -3.257% | |
| 2025-07-21 | 25.35 | 25.35 | 25.32 | 25.32 | 0.000% | 4,401 | -2.646% | |
| 2025-07-17 | 25.32 | 25.32 | 25.32 | 25.32 | +0.119% | 26,045 | -2.646% | |
| 2025-07-16 | 25.29 | 25.29 | 25.26 | 25.29 | -0.315% | 10,437 | -2.531% | |
| 2025-07-15 | 25.36 | 25.37 | 25.35 | 25.37 | +0.475% | 27,283 | -2.838% | |
| 2025-07-07 | 25.25 | 25.25 | 25.25 | 25.25 | -0.079% | 41,898 | -2.376% | |
| 2025-07-02 | 25.27 | 25.27 | 25.27 | 25.27 | -1.135% | 16,352 | -2.454% | |
| 2025-07-01 | 25.56 | 25.56 | 25.56 | 25.56 | -0.351% | 20,602 | -3.560% | |
| 2025-06-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.234% | 10,373 | -3.899% | |
| 2025-06-27 | 25.63 | 25.63 | 25.59 | 25.59 | +0.235% | 18,103 | -3.673% | |
| 2025-06-23 | 25.53 | 25.53 | 25.53 | 25.53 | +0.670% | 545 | -3.447% | |
| 2025-05-29 | 25.36 | 25.36 | 25.36 | 25.36 | -0.393% | 3,889 | -2.800% | |
| 2025-05-05 | 25.46 | 25.46 | 25.46 | 25.46 | +0.098% | 2,682 | -3.181% | |
| 2025-05-02 | 25.43 | 25.43 | 25.43 | 25.43 | -0.372% | 1,127 | -3.086% | |
| 2025-04-29 | 25.53 | 25.53 | 25.53 | 25.53 | +0.512% | 8,151 | -3.447% | |
| 2025-04-21 | 25.41 | 25.41 | 25.40 | 25.40 | +0.383% | 11,089 | -2.953% | |
| 2025-04-16 | 25.27 | 25.35 | 25.27 | 25.30 | +0.051% | 26,762 | -2.581% | |
| 2025-04-14 | 25.26 | 25.29 | 25.26 | 25.29 | +0.477% | 6,568 | -2.531% | |
| 2025-04-11 | 25.17 | 25.17 | 25.17 | 25.17 | -0.632% | 1,734 | -2.066% | |
| 2025-04-10 | 25.33 | 25.33 | 25.33 | 25.33 | -0.197% | 9,008 | -2.685% | |
| 2025-04-08 | 25.38 | 25.38 | 25.38 | 25.38 | +0.079% | 2,040 | -2.876% | |
| 2025-04-04 | 25.36 | 25.36 | 25.36 | 25.36 | -0.860% | 28,014 | -2.800% | |
| 2025-04-01 | 25.65 | 25.65 | 25.58 | 25.58 | -0.117% | 23,990 | -3.636% | |
| 2025-03-31 | 25.61 | 25.61 | 25.61 | 25.61 | +0.235% | 15,869 | -3.749% | |
| 2025-03-28 | 25.57 | 25.57 | 25.55 | 25.55 | +0.630% | 2,992 | -3.523% | |
| 2025-03-26 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 2,004 | -2.915% | |
| 2025-03-24 | 25.40 | 25.40 | 25.40 | 25.40 | -0.236% | 4,062 | -2.953% | |
| 2025-03-17 | 25.38 | 25.46 | 25.38 | 25.46 | +0.236% | 6,060 | -3.181% | |
| 2025-03-14 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 3,461 | -2.953% | |
| 2025-03-12 | 25.43 | 25.43 | 25.40 | 25.40 | -0.079% | 19,142 | -2.953% | |
| 2025-03-11 | 25.42 | 25.42 | 25.42 | 25.42 | -0.275% | 6,556 | -3.029% | |
| 2025-03-10 | 25.49 | 25.49 | 25.49 | 25.49 | +0.652% | 5,350 | -3.295% | |
| 2025-03-07 | 25.32 | 25.32 | 25.32 | 25.32 | -0.020% | 3,785 | -2.665% | |
| 2025-03-05 | 25.33 | 25.33 | 25.33 | 25.33 | -0.125% | 6,642 | -2.685% | |
| 2025-03-04 | 25.36 | 25.36 | 25.36 | 25.36 | -0.092% | 1,040 | -2.806% | |
| 2025-02-28 | 25.39 | 25.39 | 25.39 | 25.39 | +0.415% | 14,074 | -2.895% | |
| 2025-02-26 | 25.29 | 25.31 | 25.28 | 25.28 | -0.119% | 7,355 | -2.492% | |
| 2025-02-25 | 25.31 | 25.31 | 25.31 | 25.31 | +0.198% | 18,491 | -2.608% | |
| 2025-02-21 | 25.26 | 25.26 | 25.26 | 25.26 | +0.198% | 23,453 | -2.415% | |
| 2025-02-20 | 25.21 | 25.21 | 25.21 | 25.21 | +0.079% | 2,808 | -2.221% | |
| 2025-02-18 | 25.19 | 25.19 | 25.19 | 25.19 | -0.119% | 7,342 | -2.144% | |
| 2025-02-14 | 25.22 | 25.22 | 25.22 | 25.22 | +0.358% | 1,062 | -2.260% | |
| 2025-02-13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.119% | 346 | -1.910% | |
| 2025-02-12 | 25.16 | 25.16 | 25.16 | 25.16 | +0.080% | 923 | -2.027% | |
| 2025-02-07 | 25.10 | 25.14 | 25.10 | 25.14 | +0.119% | 3,905 | -1.949% | |
| 2025-02-03 | 25.16 | 25.16 | 25.11 | 25.11 | +0.320% | 2,405 | -1.832% | |
| 2025-01-30 | 25.03 | 25.03 | 25.03 | 25.03 | -0.279% | 1,162 | -1.518% | |
| 2025-01-29 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 12,134 | -1.793% | |
| 2025-01-28 | 25.08 | 25.08 | 25.08 | 25.08 | +0.160% | 642 | -1.715% | |
| 2025-01-24 | 25.04 | 25.04 | 25.04 | 25.04 | +0.080% | 6,687 | -1.558% | |
| 2025-01-22 | 25.02 | 25.02 | 25.02 | 25.02 | +0.160% | 442 | -1.479% | |
| 2025-01-21 | 24.98 | 24.98 | 24.98 | 24.98 | -0.160% | 607 | -1.321% | |
| 2025-01-15 | 25.02 | 25.02 | 25.02 | 25.02 | +0.281% | 752 | -1.479% | |
| 2025-01-14 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 2,239 | -1.202% | |
| 2025-01-10 | 24.95 | 24.95 | 24.95 | 24.95 | +0.120% | 10,504 | -1.202% | |
| 2025-01-07 | 24.92 | 24.92 | 24.92 | 24.92 | +0.241% | 1,197 | -1.083% | |
| 2025-01-03 | 24.86 | 24.86 | 24.86 | 24.86 | +0.081% | 1,038 | -0.845% | |
| 2024-12-30 | 24.84 | 24.84 | 24.84 | 24.84 | +0.161% | 2,016 | -0.765% | |
| 2024-12-26 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 1,664 | -0.605% | |
| 2024-12-24 | 24.79 | 24.79 | 24.78 | 24.78 | -0.840% | 1,436 | -0.525% | |
| 2024-12-18 | 25.07 | 25.07 | 24.99 | 24.99 | -0.240% | 3,156 | -1.361% | |
| 2024-12-17 | 25.05 | 25.05 | 25.05 | 25.05 | -0.040% | 1,251 | -1.597% | |
| 2024-12-16 | 25.06 | 25.06 | 25.06 | 25.06 | -0.120% | 1,179 | -1.636% | |
| 2024-12-13 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 1,719 | -1.754% | |
| 2024-12-12 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 1,774 | -1.793% | |
| 2024-12-10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.040% | 176 | -1.793% | |
| 2024-12-09 | 25.11 | 25.11 | 25.11 | 25.11 | -0.040% | 572 | -1.832% | |
| 2024-12-06 | 25.12 | 25.12 | 25.12 | 25.12 | +0.080% | 1,160 | -1.871% | |
| 2024-12-05 | 25.10 | 25.10 | 25.10 | 25.10 | +0.280% | 204 | -1.793% | |
| 2024-11-26 | 25.03 | 25.03 | 25.03 | 25.03 | -0.120% | 550 | -1.518% | |
| 2024-11-22 | 25.02 | 25.06 | 25.02 | 25.06 | +0.160% | 703 | -1.636% | |
| 2024-11-19 | 25.02 | 25.02 | 25.02 | 25.02 | +0.200% | 252 | -1.479% | |
| 2024-11-13 | 24.97 | 24.97 | 24.97 | 24.97 | +0.342% | 4,020 | -1.282% | |
| 2020-02-14 | 24.87 | 24.91 | 24.86 | 24.89 | +0.002% | 31,228 | -0.944% | |
| 2020-02-13 | 24.94 | 24.94 | 24.86 | 24.88 | +0.018% | 10,139 | -0.942% | |
| 2020-02-12 | 24.90 | 24.92 | 24.85 | 24.88 | -2.278% | 31,283 | -0.924% | |
| 2020-02-11 | 25.49 | 25.49 | 25.46 | 25.46 | +0.197% | 686 | -3.181% | |
| 2020-02-06 | 25.37 | 25.41 | 25.37 | 25.41 | -0.129% | 696 | -2.991% | |
| 2020-01-31 | 25.39 | 25.44 | 25.39 | 25.44 | +0.109% | 406 | -3.116% | |
| 2020-01-30 | 25.45 | 25.46 | 25.41 | 25.41 | 0.000% | 1,375 | -3.010% | |
| 2020-01-29 | 25.44 | 25.44 | 25.41 | 25.41 | +0.296% | 746 | -3.010% | |
| 2020-01-21 | 25.33 | 25.34 | 25.31 | 25.34 | -0.099% | 1,140 | -2.723% | |
| 2020-01-17 | 25.33 | 25.36 | 25.32 | 25.36 | +0.020% | 251 | -2.819% | |
| 2020-01-16 | 25.32 | 25.36 | 25.32 | 25.36 | +0.217% | 624 | -2.800% | |
| 2020-01-15 | 25.30 | 25.30 | 25.30 | 25.30 | -0.020% | 100 | -2.588% | |
| 2020-01-14 | 25.28 | 25.34 | 25.28 | 25.31 | -0.059% | 2,580 | -2.608% | |
| 2020-01-13 | 25.33 | 25.34 | 25.32 | 25.32 | -0.256% | 1,628 | -2.665% | |
| 2020-01-10 | 25.39 | 25.39 | 25.39 | 25.39 | +0.257% | 525 | -2.915% | |
| 2020-01-08 | 25.32 | 25.32 | 25.32 | 25.32 | -0.079% | 104 | -2.665% | |
| 2020-01-07 | 25.31 | 25.36 | 25.31 | 25.34 | -0.039% | 3,236 | -2.742% | |
| 2020-01-06 | 25.31 | 25.36 | 25.31 | 25.36 | 0.000% | 801 | -2.781% | |
| 2020-01-03 | 25.35 | 25.36 | 25.35 | 25.36 | +0.128% | 374 | -2.781% | |
| 2019-12-31 | 25.29 | 25.32 | 25.29 | 25.32 | +0.049% | 416 | -2.656% | |
| 2019-12-27 | 25.31 | 25.32 | 25.30 | 25.31 | +0.059% | 6,433 | -2.608% | |
| 2019-12-26 | 25.28 | 25.30 | 25.28 | 25.30 | 0.000% | 824 | -2.550% | |
| 2019-12-20 | 25.30 | 25.33 | 25.30 | 25.30 | -0.099% | 1,007 | -2.550% | |
| 2019-12-19 | 25.36 | 25.36 | 25.32 | 25.32 | -0.011% | 634 | -2.646% | |
| 2019-12-18 | 25.36 | 25.36 | 25.32 | 25.32 | +0.050% | 2,171 | -2.657% | |
| 2019-12-17 | 25.32 | 25.32 | 25.31 | 25.31 | +0.070% | 400 | -2.608% | |
| 2019-12-16 | 25.32 | 25.32 | 25.29 | 25.29 | -0.149% | 9,455 | -2.540% | |
| 2019-12-13 | 25.33 | 25.33 | 25.32 | 25.33 | +0.020% | 262 | -2.685% | |
| 2019-12-12 | 25.36 | 25.36 | 25.32 | 25.32 | -0.039% | 1,609 | -2.665% | |
| 2019-12-11 | 25.33 | 25.35 | 25.33 | 25.34 | +0.039% | 1,495 | -2.704% | |
| 2019-12-10 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 466 | -2.665% | |
| 2019-12-09 | 25.33 | 25.34 | 25.32 | 25.32 | +0.059% | 427 | -2.665% | |
| 2019-12-05 | 25.26 | 25.31 | 25.26 | 25.31 | -0.059% | 600 | -2.608% | |
| 2019-12-04 | 25.36 | 25.36 | 25.30 | 25.32 | +0.202% | 588 | -2.665% | |
| 2019-12-02 | 25.24 | 25.27 | 25.24 | 25.27 | -0.044% | 620 | -2.469% | |
| 2019-11-27 | 25.27 | 25.30 | 25.27 | 25.29 | -0.059% | 2,510 | -2.511% | |
| 2019-11-26 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 895 | -2.569% | |
| 2019-11-25 | 25.29 | 25.29 | 25.25 | 25.29 | +0.020% | 590 | -2.531% | |
| 2019-11-21 | 25.34 | 25.34 | 25.28 | 25.29 | -0.040% | 693 | -2.511% | |
| 2019-11-20 | 25.29 | 25.30 | 25.29 | 25.30 | +0.059% | 602 | -2.550% | |
| 2019-11-19 | 25.32 | 25.32 | 25.25 | 25.28 | +0.317% | 792 | -2.492% | |
| 2019-11-18 | 25.60 | 25.60 | 25.05 | 25.20 | -0.588% | 7,739 | -2.183% | Div $0.055 |
| 2019-11-15 | 25.35 | 25.35 | 25.35 | 25.35 | +0.315% | 312 | -2.758% | |
| 2019-11-13 | 25.27 | 25.27 | 25.24 | 25.27 | +0.117% | 1,387 | -2.452% | |
| 2019-11-12 | 25.25 | 25.25 | 25.22 | 25.24 | -0.131% | 6,798 | -2.338% | |
| 2019-11-11 | 25.27 | 25.27 | 25.27 | 25.27 | +0.042% | 594 | -2.465% | |
| 2019-11-08 | 25.31 | 25.31 | 25.26 | 25.26 | -0.227% | 927 | -2.424% | |
| 2019-11-07 | 25.32 | 25.32 | 25.32 | 25.32 | -0.008% | 202 | -2.646% | |
| 2019-11-06 | 25.36 | 25.36 | 25.31 | 25.32 | +0.087% | 908 | -2.654% | |
| 2019-11-05 | 25.33 | 25.33 | 25.30 | 25.30 | -0.237% | 1,553 | -2.569% | |
| 2019-11-04 | 25.28 | 25.36 | 25.27 | 25.36 | +0.396% | 4,262 | -2.800% | |
| 2019-10-31 | 25.26 | 25.26 | 25.26 | 25.26 | -0.230% | 268 | -2.415% | |
| 2019-10-29 | 25.32 | 25.32 | 25.32 | 25.32 | +0.140% | 576 | -2.639% | |
| 2019-10-28 | 25.23 | 25.28 | 25.23 | 25.28 | -0.304% | 489 | -2.503% | |
| 2019-10-24 | 25.36 | 25.36 | 25.36 | 25.36 | +0.356% | 407 | -2.800% | |
| 2019-10-23 | 25.27 | 25.28 | 25.27 | 25.27 | -0.237% | 2,722 | -2.454% | |
| 2019-10-22 | 25.33 | 25.33 | 25.33 | 25.33 | -0.171% | 200 | -2.685% | |
| 2019-10-18 | 25.36 | 25.37 | 25.36 | 25.37 | +0.109% | 1,329 | -2.852% | |
| 2019-10-17 | 25.35 | 25.35 | 25.35 | 25.35 | +0.095% | 452 | -2.746% | |
| 2019-10-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.111% | 102 | -2.653% | |
| 2019-10-15 | 25.38 | 25.38 | 25.26 | 25.35 | -0.079% | 6,703 | -2.761% | |
| 2019-10-14 | 25.37 | 25.37 | 25.37 | 25.37 | -0.056% | 218 | -2.838% | |
| 2019-10-11 | 25.40 | 25.40 | 25.38 | 25.38 | -0.076% | 668 | -2.892% | |
| 2019-10-10 | 25.43 | 25.43 | 25.40 | 25.40 | -0.144% | 402 | -2.966% | |
| 2019-10-09 | 25.44 | 25.44 | 25.44 | 25.44 | +0.049% | 368 | -3.105% | |
| 2019-10-08 | 25.40 | 25.44 | 25.40 | 25.43 | +0.385% | 392 | -3.058% | |
| 2019-10-07 | 25.33 | 25.34 | 25.33 | 25.33 | -0.381% | 300 | -2.685% | |
| 2019-10-04 | 25.46 | 25.46 | 25.42 | 25.43 | +0.225% | 2,755 | -3.056% | |
| 2019-10-03 | 25.46 | 25.46 | 25.36 | 25.37 | -0.157% | 1,250 | -2.838% | |
| 2019-10-02 | 25.41 | 25.41 | 25.41 | 25.41 | +0.405% | 301 | -2.991% | |
| 2019-10-01 | 25.32 | 25.32 | 25.31 | 25.31 | +0.047% | 1,474 | -2.598% | |
| 2019-09-30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.053% | 619 | -2.553% | |
| 2019-09-27 | 25.30 | 25.31 | 25.30 | 25.31 | -0.033% | 700 | -2.604% | |
| 2019-09-26 | 25.32 | 25.32 | 25.32 | 25.32 | +0.068% | 196 | -2.636% | |
| 2019-09-25 | 25.30 | 25.31 | 25.29 | 25.30 | -0.126% | 7,025 | -2.569% | |
| 2019-09-24 | 25.32 | 25.35 | 25.29 | 25.33 | +0.140% | 8,686 | -2.692% | |
| 2019-09-23 | 25.75 | 25.75 | 25.30 | 25.30 | -0.013% | 413 | -2.556% | Div $0.053 |
| 2019-09-17 | 25.30 | 25.30 | 25.30 | 25.30 | +0.277% | 149 | -2.569% | |
| 2019-09-16 | 25.14 | 25.23 | 25.14 | 25.23 | -0.156% | 362 | -2.299% | |
| 2019-09-11 | 25.27 | 25.27 | 25.27 | 25.27 | -0.345% | 400 | -2.451% | |
| 2019-09-09 | 25.36 | 25.36 | 25.36 | 25.36 | +0.147% | 194 | -2.787% | |
| 2019-09-05 | 25.32 | 25.32 | 25.32 | 25.32 | +0.077% | 200 | -2.644% | |
| 2019-09-03 | 25.31 | 25.31 | 25.30 | 25.30 | +0.040% | 418 | -2.569% | |
| 2019-08-29 | 25.35 | 25.36 | 25.28 | 25.29 | -0.059% | 9,295 | -2.531% | |
| 2019-08-28 | 25.35 | 25.35 | 25.30 | 25.30 | -0.177% | 2,128 | -2.588% | |
| 2019-08-27 | 25.35 | 25.35 | 25.35 | 25.35 | +0.051% | 400 | -2.761% | |
| 2019-08-26 | 25.31 | 25.34 | 25.31 | 25.34 | -0.130% | 752 | -2.711% | |
| 2019-08-23 | 25.35 | 25.37 | 25.30 | 25.37 | +0.088% | 23,630 | -2.838% | |
| 2019-08-20 | 25.31 | 25.35 | 25.30 | 25.35 | +0.390% | 2,191 | -2.753% | |
| 2019-08-19 | 25.25 | 25.25 | 25.25 | 25.25 | -0.003% | 767 | -2.374% | Div $0.054 |
| 2019-08-14 | 25.30 | 25.30 | 25.25 | 25.25 | 0.000% | 947 | -2.376% | |
| 2019-08-08 | 25.33 | 25.33 | 25.25 | 25.25 | -0.178% | 515 | -2.376% | |
| 2019-08-06 | 25.30 | 25.30 | 25.30 | 25.30 | -0.341% | 357 | -2.550% | |
| 2019-08-05 | 25.38 | 25.38 | 25.38 | 25.38 | +0.881% | 802 | -2.882% | |
| 2019-08-02 | 25.16 | 25.22 | 25.16 | 25.16 | -0.079% | 584 | -2.027% | |
| 2019-08-01 | 25.11 | 25.18 | 25.11 | 25.18 | +0.159% | 944 | -2.105% | |
| 2019-07-24 | 25.20 | 25.23 | 25.14 | 25.14 | -0.039% | 702 | -1.949% | |
| 2019-07-23 | 25.14 | 25.15 | 25.13 | 25.15 | -0.159% | 29,659 | -1.988% | |
| 2019-07-19 | 25.19 | 25.19 | 25.17 | 25.19 | 0.000% | 3,832 | -2.144% | |
| 2019-07-18 | 25.18 | 25.20 | 25.18 | 25.19 | -0.189% | 1,502 | -2.144% | |
| 2019-07-12 | 25.15 | 25.24 | 25.14 | 25.24 | +0.011% | 2,404 | -2.329% | |
| 2019-07-10 | 25.23 | 25.23 | 25.23 | 25.23 | +0.338% | 4,002 | -2.318% | |
| 2019-07-09 | 25.15 | 25.15 | 25.15 | 25.15 | -0.000% | 280 | -1.988% | |
| 2019-07-05 | 25.15 | 25.15 | 25.15 | 25.15 | -0.346% | 102 | -1.988% | |
| 2019-07-03 | 25.24 | 25.24 | 25.24 | 25.24 | +0.267% | 200 | -2.327% | |
| 2019-07-01 | 25.27 | 25.27 | 25.17 | 25.17 | +1.003% | 5,152 | -2.066% | |
| 2019-06-28 | 25.18 | 25.18 | 24.92 | 24.92 | -0.976% | 24,730 | -1.083% | |
| 2019-06-26 | 25.25 | 25.25 | 25.16 | 25.17 | -0.192% | 3,506 | -2.049% | |
| 2019-06-24 | 25.21 | 25.21 | 25.21 | 25.21 | -0.075% | 301 | -2.237% | Div $0.054 |
| 2019-06-21 | 25.23 | 25.23 | 25.23 | 25.23 | +0.088% | 390 | -2.310% | |
| 2019-06-20 | 25.18 | 25.21 | 25.18 | 25.21 | -0.146% | 13,135 | -2.224% | |
| 2019-06-19 | 25.11 | 25.25 | 25.11 | 25.25 | +0.392% | 1,547 | -2.367% | |
| 2019-06-17 | 25.15 | 25.15 | 25.15 | 25.15 | -0.044% | 162 | -1.984% | |
| 2019-06-13 | 25.08 | 25.16 | 25.08 | 25.16 | +0.112% | 333 | -2.027% | |
| 2019-06-12 | 25.13 | 25.13 | 25.13 | 25.13 | -0.032% | 126 | -1.917% | |
| 2019-06-11 | 25.14 | 25.14 | 25.14 | 25.14 | -0.044% | 216 | -1.949% | |
| 2019-06-07 | 25.16 | 25.16 | 25.15 | 25.15 | +0.132% | 1,519 | -1.992% | |
| 2019-06-05 | 25.13 | 25.15 | 25.12 | 25.12 | +0.351% | 1,458 | -1.862% | |
| 2019-06-04 | 25.03 | 25.03 | 25.03 | 25.03 | -0.279% | 286 | -1.518% | |
| 2019-06-03 | 25.09 | 25.10 | 25.08 | 25.10 | +0.360% | 1,225 | -1.793% | |
| 2019-05-31 | 25.05 | 25.06 | 25.00 | 25.01 | +0.120% | 99,263 | -1.439% | |
| 2019-05-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.241% | 215 | -1.321% | |
| 2019-05-28 | 25.15 | 25.15 | 24.92 | 24.92 | -0.040% | 1,644 | -1.083% | |
| 2019-05-24 | 24.94 | 24.94 | 24.93 | 24.93 | +0.066% | 203 | -1.123% | |
| 2019-05-22 | 24.91 | 24.91 | 24.91 | 24.91 | -0.226% | 103 | -1.058% | |
| 2019-05-20 | 24.98 | 24.98 | 24.97 | 24.97 | +0.024% | 1,202 | -1.282% | Div $0.056 |
| 2019-05-10 | 25.00 | 25.00 | 24.96 | 24.96 | +0.096% | 821 | -1.258% | |
| 2019-05-09 | 25.03 | 25.03 | 24.94 | 24.94 | +0.040% | 880 | -1.163% | |
| 2019-05-08 | 24.93 | 24.93 | 24.93 | 24.93 | -0.200% | 190 | -1.124% | |
| 2019-05-07 | 24.98 | 24.98 | 24.98 | 24.98 | +0.008% | 1,719 | -1.321% | |
| 2019-05-06 | 24.98 | 24.98 | 24.98 | 24.98 | +0.349% | 162 | -1.313% | |
| 2019-05-03 | 24.89 | 24.89 | 24.89 | 24.89 | -0.236% | 305 | -0.969% | |
| 2019-05-02 | 24.96 | 24.96 | 24.95 | 24.95 | +0.040% | 304 | -1.202% | |
| 2019-05-01 | 24.92 | 24.94 | 24.92 | 24.94 | +0.040% | 971 | -1.163% | |
| 2019-04-30 | 24.84 | 24.96 | 24.84 | 24.93 | +0.080% | 562 | -1.123% | |
| 2019-04-29 | 24.91 | 24.91 | 24.91 | 24.91 | -0.220% | 14,595 | -1.044% | |
| 2019-04-26 | 24.97 | 24.98 | 24.94 | 24.96 | +0.077% | 2,064 | -1.261% | |
| 2019-04-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.083% | 998 | -1.185% | |
| 2019-04-24 | 24.92 | 24.94 | 24.92 | 24.93 | +0.104% | 1,039 | -1.103% | |
| 2019-04-22 | 24.90 | 24.90 | 24.90 | 24.90 | -0.204% | 329 | -1.000% | Div $0.053 |
| 2019-04-18 | 24.95 | 24.95 | 24.95 | 24.95 | +0.024% | 210 | -1.202% | |
| 2019-04-17 | 24.91 | 24.94 | 24.91 | 24.94 | -0.006% | 942 | -1.178% | |
| 2019-04-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.030% | 103 | -1.185% | |
| 2019-04-11 | 24.91 | 24.95 | 24.91 | 24.94 | -0.148% | 3,542 | -1.155% | |
| 2019-04-09 | 24.95 | 24.98 | 24.95 | 24.98 | +0.020% | 1,094 | -1.301% | |
| 2019-04-08 | 24.97 | 24.97 | 24.97 | 24.97 | -0.040% | 306 | -1.282% | |
| 2019-04-05 | 24.98 | 24.98 | 24.98 | 24.98 | +0.106% | 148 | -1.321% | |
| 2019-04-03 | 25.00 | 25.00 | 24.95 | 24.95 | +0.336% | 740 | -1.217% | |
| 2019-04-01 | 24.91 | 24.91 | 24.87 | 24.87 | -0.141% | 9,005 | -0.885% | |
| 2019-03-29 | 24.90 | 24.91 | 24.90 | 24.91 | -0.180% | 288 | -1.024% | |
| 2019-03-26 | 24.98 | 25.02 | 24.95 | 24.95 | -0.080% | 4,606 | -1.202% | |
| 2019-03-25 | 24.97 | 24.97 | 24.97 | 24.97 | +0.100% | 29,442 | -1.282% | |
| 2019-03-21 | 24.84 | 24.95 | 24.84 | 24.95 | +0.293% | 662 | -1.183% | |
| 2019-03-20 | 24.87 | 24.87 | 24.87 | 24.87 | -0.016% | 245 | -0.893% | |
| 2019-03-19 | 24.86 | 24.90 | 24.86 | 24.88 | +0.307% | 1,354 | -0.909% | |
| 2019-03-18 | 24.80 | 24.80 | 24.80 | 24.80 | -0.101% | 412 | -0.605% | Div $0.052 |
| 2019-03-15 | 24.94 | 24.94 | 24.82 | 24.82 | -0.421% | 1,555 | -0.705% | |
| 2019-03-13 | 24.88 | 24.93 | 24.88 | 24.93 | +0.204% | 520 | -1.123% | |
| 2019-03-11 | 24.88 | 24.88 | 24.80 | 24.88 | -0.164% | 950 | -0.921% | |
| 2019-03-08 | 24.92 | 24.92 | 24.92 | 24.92 | +0.253% | 1,968 | -1.083% | |
| 2019-03-07 | 24.86 | 24.86 | 24.86 | 24.86 | +0.061% | 101 | -0.833% | |
| 2019-03-06 | 24.84 | 24.84 | 24.84 | 24.84 | +0.412% | 387 | -0.773% | |
| 2019-03-05 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 683 | -0.364% | |
| 2019-03-04 | 24.75 | 24.75 | 24.75 | 24.75 | -0.442% | 873 | -0.404% | |
| 2019-03-01 | 24.86 | 24.86 | 24.86 | 24.86 | +0.282% | 211 | -0.845% | |
| 2019-02-28 | 24.86 | 24.86 | 24.73 | 24.79 | +0.013% | 2,696 | -0.565% | |
| 2019-02-25 | 24.81 | 24.81 | 24.79 | 24.79 | -0.094% | 752 | -0.552% | |
| 2019-02-22 | 24.71 | 24.81 | 24.71 | 24.81 | +0.349% | 1,915 | -0.645% | |
| 2019-02-21 | 24.72 | 24.72 | 24.72 | 24.72 | -0.347% | 481 | -0.298% | |
| 2019-02-19 | 24.80 | 24.81 | 24.80 | 24.81 | +0.055% | 479 | -0.645% | Div $0.051 |
| 2019-02-15 | 24.80 | 24.80 | 24.80 | 24.80 | +0.101% | 408 | -0.590% | |
| 2019-02-13 | 24.82 | 24.82 | 24.77 | 24.77 | -0.120% | 553 | -0.489% | |
| 2019-02-12 | 24.83 | 24.83 | 24.78 | 24.80 | -0.158% | 1,314 | -0.608% | |
| 2019-02-11 | 24.79 | 24.84 | 24.79 | 24.84 | +0.404% | 3,913 | -0.765% | |
| 2019-02-08 | 24.74 | 24.74 | 24.74 | 24.74 | +0.040% | 700 | -0.364% | |
| 2019-02-07 | 24.73 | 24.73 | 24.73 | 24.73 | -0.182% | 606 | -0.324% | |
| 2019-02-06 | 24.78 | 24.78 | 24.78 | 24.78 | -0.064% | 800 | -0.505% | |
| 2019-02-05 | 24.80 | 24.80 | 24.79 | 24.79 | +0.132% | 653 | -0.568% | |
| 2019-02-04 | 24.76 | 24.76 | 24.76 | 24.76 | +0.074% | 234 | -0.437% | |
| 2019-02-01 | 24.71 | 24.74 | 24.70 | 24.74 | +0.081% | 573 | -0.364% | |
| 2019-01-31 | 24.71 | 24.79 | 24.71 | 24.72 | +0.203% | 2,602 | -0.283% | |
| 2019-01-30 | 24.67 | 24.67 | 24.67 | 24.67 | -0.131% | 7,514 | -0.081% | |
| 2019-01-28 | 24.62 | 24.70 | 24.62 | 24.70 | +0.371% | 2,137 | -0.212% | |
| 2019-01-25 | 24.61 | 24.61 | 24.60 | 24.61 | -0.141% | 2,222 | +0.158% | |
| 2019-01-24 | 24.65 | 24.65 | 24.65 | 24.65 | +0.066% | 411 | +0.017% | |
| 2019-01-23 | 24.65 | 24.65 | 24.63 | 24.63 | 0.000% | 1,580 | +0.084% |