TDTF
Northern Trust iBoxx 5-Year Target Duration TIPS ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
22.71USD-0.264%(-0.06)140,578
TDTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.78 | 22.80 | 22.70 | 22.70 | -0.307% | 140,578 | 0.000% |
| 2026-10-01 | 22.66 | 22.79 | 22.64 | 22.77 | +0.397% | 217,886 | -0.307% |
| 2026-09-30 | 22.73 | 22.73 | 22.65 | 22.68 | 0.000% | 473,696 | +0.088% |
| 2026-09-29 | 22.67 | 22.70 | 22.63 | 22.68 | +0.022% | 303,582 | +0.088% |
| 2026-09-28 | 22.69 | 22.72 | 22.65 | 22.68 | -0.417% | 626,964 | +0.110% |
| 2026-09-25 | 22.71 | 22.77 | 22.69 | 22.77 | +0.330% | 140,872 | -0.307% |
| 2026-09-24 | 22.77 | 22.78 | 22.70 | 22.70 | -0.351% | 197,214 | +0.022% |
| 2026-09-23 | 22.88 | 22.89 | 22.73 | 22.77 | -0.589% | 816,203 | -0.329% |
| 2026-09-22 | 22.91 | 22.93 | 22.89 | 22.91 | -0.044% | 244,463 | -0.917% |
| 2026-09-21 | 22.90 | 22.93 | 22.89 | 22.92 | +0.262% | 130,467 | -0.960% |
| 2026-09-18 | 22.90 | 22.90 | 22.86 | 22.86 | -0.349% | 215,722 | -0.700% |
| 2026-09-17 | 22.93 | 22.96 | 22.93 | 22.94 | +0.197% | 269,735 | -1.046% |
| 2026-09-16 | 23.00 | 23.10 | 22.89 | 22.89 | -0.413% | 163,322 | -0.852% |
| 2026-09-15 | 22.99 | 23.02 | 22.98 | 22.99 | -0.065% | 155,816 | -1.261% |
| 2026-09-14 | 23.03 | 23.07 | 23.00 | 23.00 | -0.065% | 226,636 | -1.326% |
| 2026-09-11 | 23.13 | 23.13 | 23.02 | 23.02 | -0.476% | 113,668 | -1.390% |
| 2026-09-10 | 23.17 | 23.18 | 23.12 | 23.13 | -0.473% | 150,046 | -1.859% |
| 2026-09-09 | 23.27 | 23.27 | 23.21 | 23.24 | -0.086% | 127,178 | -2.324% |
| 2026-09-08 | 23.27 | 23.29 | 23.25 | 23.26 | -0.021% | 143,439 | -2.408% |
| 2026-09-04 | 23.26 | 23.27 | 23.24 | 23.27 | -0.064% | 107,785 | -2.429% |
| 2026-09-03 | 23.31 | 23.32 | 23.27 | 23.28 | +0.129% | 117,660 | -2.491% |
| 2026-09-02 | 23.25 | 23.26 | 23.22 | 23.25 | +0.022% | 144,414 | -2.366% |
| 2026-09-01 | 23.24 | 23.26 | 23.23 | 23.25 | -0.022% | 118,779 | -2.345% |
| 2026-08-31 | 23.25 | 23.26 | 23.23 | 23.25 | 0.000% | 125,514 | -2.366% |
| 2026-08-28 | 23.38 | 23.40 | 23.25 | 23.25 | -0.577% | 101,612 | -2.366% |
| 2026-08-27 | 23.41 | 23.42 | 23.37 | 23.39 | -0.043% | 165,901 | -2.929% |
| 2026-08-26 | 23.40 | 23.40 | 23.37 | 23.39 | -0.171% | 105,662 | -2.971% |
| 2026-08-25 | 23.40 | 23.44 | 23.39 | 23.43 | +0.278% | 108,843 | -3.136% |
| 2026-08-24 | 23.36 | 23.39 | 23.36 | 23.37 | +0.107% | 133,747 | -2.867% |
| 2026-08-21 | 23.37 | 23.38 | 23.34 | 23.34 | -0.320% | 92,257 | -2.763% |
| 2026-08-20 | 23.36 | 23.43 | 23.34 | 23.42 | +0.021% | 152,329 | -3.074% |
| 2026-08-19 | 23.43 | 23.43 | 23.37 | 23.41 | +0.235% | 138,387 | -3.054% |
| 2026-08-18 | 23.32 | 23.36 | 23.31 | 23.36 | +0.193% | 428,679 | -2.825% |
| 2026-08-17 | 23.32 | 23.34 | 23.31 | 23.32 | -0.086% | 132,927 | -2.638% |
| 2026-08-14 | 23.37 | 23.37 | 23.32 | 23.34 | -0.107% | 127,480 | -2.721% |
| 2026-08-13 | 23.34 | 23.37 | 23.34 | 23.36 | +0.236% | 149,806 | -2.825% |
| 2026-08-12 | 23.33 | 23.34 | 23.30 | 23.30 | +0.043% | 107,472 | -2.596% |
| 2026-08-11 | 23.30 | 23.32 | 23.28 | 23.30 | -0.021% | 95,549 | -2.554% |
| 2026-08-10 | 23.31 | 23.33 | 23.29 | 23.30 | -0.129% | 83,454 | -2.575% |
| 2026-08-07 | 23.34 | 23.35 | 23.32 | 23.33 | +0.172% | 388,809 | -2.700% |
| 2026-08-06 | 23.30 | 23.30 | 23.27 | 23.29 | -0.043% | 124,962 | -2.533% |
| 2026-08-05 | 23.31 | 23.32 | 23.29 | 23.30 | -0.043% | 68,200 | -2.575% |
| 2026-08-04 | 23.34 | 23.34 | 23.31 | 23.31 | +0.107% | 281,668 | -2.617% |
| 2026-08-03 | 23.30 | 23.31 | 23.28 | 23.29 | -0.830% | 118,844 | -2.512% |
| 2026-07-31 | 23.46 | 23.48 | 23.42 | 23.48 | -0.043% | 78,961 | -3.322% |
| 2026-07-30 | 23.50 | 23.52 | 23.48 | 23.49 | 0.000% | 104,132 | -3.363% |
| 2026-07-29 | 23.41 | 23.52 | 23.39 | 23.49 | +0.256% | 163,689 | -3.363% |
| 2026-07-28 | 23.41 | 23.46 | 23.41 | 23.43 | +0.150% | 224,899 | -3.116% |
| 2026-07-27 | 23.43 | 23.44 | 23.39 | 23.39 | -0.149% | 123,753 | -2.971% |
| 2026-07-24 | 23.43 | 23.46 | 23.42 | 23.43 | +0.043% | 155,304 | -3.116% |
| 2026-07-23 | 23.44 | 23.44 | 23.40 | 23.42 | -0.234% | 106,722 | -3.074% |
| 2026-07-22 | 23.50 | 23.51 | 23.48 | 23.48 | -0.068% | 54,903 | -3.301% |
| 2026-07-21 | 23.51 | 23.52 | 23.49 | 23.49 | -0.166% | 98,513 | -3.367% |
| 2026-07-20 | 23.55 | 23.56 | 23.52 | 23.53 | -0.170% | 101,401 | -3.527% |
| 2026-07-17 | 23.58 | 23.59 | 23.55 | 23.57 | +0.255% | 186,480 | -3.691% |
| 2026-07-16 | 23.53 | 23.54 | 23.50 | 23.51 | -0.149% | 112,230 | -3.445% |
| 2026-07-15 | 23.52 | 23.56 | 23.52 | 23.55 | +0.106% | 58,373 | -3.589% |
| 2026-07-14 | 23.51 | 23.54 | 23.50 | 23.52 | +0.170% | 128,579 | -3.486% |
| 2026-07-13 | 23.52 | 23.52 | 23.46 | 23.48 | -0.234% | 131,483 | -3.322% |
| 2026-07-10 | 23.53 | 23.54 | 23.50 | 23.54 | +0.021% | 138,270 | -3.548% |
| 2026-07-09 | 23.53 | 23.55 | 23.52 | 23.53 | +0.085% | 141,564 | -3.527% |
| 2026-07-08 | 23.52 | 23.53 | 23.50 | 23.51 | -0.085% | 159,655 | -3.445% |
| 2026-07-07 | 23.57 | 23.59 | 23.52 | 23.53 | -0.212% | 234,905 | -3.527% |
| 2026-07-06 | 23.55 | 23.59 | 23.55 | 23.58 | +0.255% | 95,526 | -3.732% |
| 2026-07-02 | 23.55 | 23.64 | 23.46 | 23.52 | +0.106% | 294,162 | -3.486% |
| 2026-07-01 | 23.53 | 23.57 | 22.93 | 23.50 | -1.157% | 111,694 | -3.384% |
| 2026-06-30 | 23.84 | 23.84 | 23.77 | 23.77 | -0.273% | 236,526 | -4.501% |
| 2026-06-29 | 23.82 | 23.84 | 23.82 | 23.84 | +0.147% | 168,938 | -4.762% |
| 2026-06-26 | 23.77 | 23.81 | 23.75 | 23.80 | +0.211% | 144,795 | -4.622% |
| 2026-06-25 | 23.76 | 23.80 | 23.75 | 23.75 | +0.211% | 76,985 | -4.421% |
| 2026-06-24 | 23.68 | 23.70 | 23.65 | 23.70 | +0.254% | 96,572 | -4.219% |
| 2026-06-23 | 23.64 | 23.70 | 23.63 | 23.64 | +0.021% | 74,535 | -3.976% |
| 2026-06-22 | 23.70 | 23.70 | 23.63 | 23.64 | -0.400% | 299,929 | -3.956% |
| 2026-06-18 | 23.65 | 23.75 | 23.60 | 23.73 | +0.381% | 626,246 | -4.340% |
| 2026-06-17 | 23.83 | 23.85 | 23.64 | 23.64 | -0.776% | 127,657 | -3.976% |
| 2026-06-16 | 23.84 | 23.87 | 23.82 | 23.82 | -0.084% | 159,336 | -4.722% |
| 2026-06-15 | 23.83 | 23.84 | 23.82 | 23.84 | +0.189% | 95,035 | -4.802% |
| 2026-06-12 | 23.78 | 23.80 | 23.76 | 23.80 | 0.000% | 160,939 | -4.622% |
| 2026-06-11 | 23.76 | 23.81 | 23.72 | 23.80 | +0.253% | 164,922 | -4.622% |
| 2026-06-10 | 23.77 | 23.79 | 23.73 | 23.74 | 0.000% | 108,018 | -4.381% |
| 2026-06-09 | 23.76 | 23.76 | 23.72 | 23.74 | +0.084% | 320,335 | -4.381% |
| 2026-06-08 | 23.77 | 23.79 | 23.71 | 23.72 | -0.042% | 381,802 | -4.300% |
| 2026-06-05 | 23.77 | 23.78 | 23.73 | 23.73 | -0.503% | 124,178 | -4.340% |
| 2026-06-04 | 23.87 | 23.87 | 23.83 | 23.85 | 0.000% | 121,529 | -4.822% |
| 2026-06-03 | 23.86 | 23.88 | 23.83 | 23.85 | -0.126% | 141,513 | -4.822% |
| 2026-06-02 | 23.93 | 23.93 | 23.88 | 23.88 | -0.084% | 141,154 | -4.941% |
| 2026-06-01 | 23.90 | 23.92 | 23.87 | 23.90 | -1.240% | 138,309 | -5.021% |
| 2026-05-29 | 24.18 | 24.21 | 24.18 | 24.20 | +0.124% | 196,933 | -6.198% |
| 2026-05-28 | 24.15 | 24.21 | 24.15 | 24.17 | +0.166% | 172,618 | -6.082% |
| 2026-05-27 | 24.11 | 24.14 | 24.11 | 24.13 | +0.104% | 79,496 | -5.926% |
| 2026-05-26 | 24.07 | 24.11 | 24.07 | 24.11 | +0.270% | 160,025 | -5.829% |
| 2026-05-22 | 24.06 | 24.08 | 23.97 | 24.04 | -0.083% | 173,460 | -5.574% |
| 2026-05-21 | 24.06 | 24.06 | 24.02 | 24.06 | 0.000% | 145,735 | -5.653% |
| 2026-05-20 | 24.03 | 24.09 | 24.02 | 24.06 | +0.125% | 283,441 | -5.653% |
| 2026-05-19 | 24.04 | 24.05 | 23.99 | 24.03 | -0.311% | 194,172 | -5.535% |
| 2026-05-18 | 24.14 | 24.14 | 24.09 | 24.11 | -0.104% | 361,219 | -5.829% |
| 2026-05-15 | 24.15 | 24.15 | 24.11 | 24.13 | -0.330% | 289,329 | -5.926% |
| 2026-05-14 | 24.26 | 24.26 | 24.20 | 24.21 | -0.144% | 484,094 | -6.237% |
| 2026-05-13 | 24.25 | 24.26 | 24.23 | 24.25 | +0.021% | 174,512 | -6.372% |
| 2026-05-12 | 24.27 | 24.27 | 24.22 | 24.24 | -0.103% | 128,307 | -6.353% |
| 2026-05-11 | 24.27 | 24.28 | 24.25 | 24.27 | +0.021% | 197,452 | -6.450% |
| 2026-05-08 | 24.27 | 24.27 | 24.25 | 24.26 | +0.248% | 67,467 | -6.430% |
| 2026-05-07 | 24.23 | 24.23 | 24.17 | 24.20 | -0.021% | 120,093 | -6.198% |
| 2026-05-06 | 24.22 | 24.22 | 24.20 | 24.20 | +0.021% | 280,635 | -6.218% |
| 2026-05-05 | 24.24 | 24.25 | 24.20 | 24.20 | -0.165% | 237,316 | -6.198% |
| 2026-05-04 | 24.25 | 24.26 | 24.23 | 24.24 | -0.124% | 98,164 | -6.353% |
| 2026-05-01 | 24.30 | 24.30 | 24.25 | 24.27 | -0.369% | 103,769 | -6.469% |
| 2026-04-30 | 24.33 | 24.37 | 24.32 | 24.36 | +0.164% | 112,308 | -6.814% |
| 2026-04-29 | 24.35 | 24.35 | 24.29 | 24.32 | -0.246% | 149,269 | -6.661% |
| 2026-04-28 | 24.39 | 24.39 | 24.34 | 24.38 | -0.041% | 57,525 | -6.891% |
| 2026-04-27 | 24.37 | 24.41 | 24.36 | 24.39 | +0.082% | 196,812 | -6.929% |
| 2026-04-24 | 24.30 | 24.39 | 24.29 | 24.37 | +0.247% | 99,196 | -6.853% |
| 2026-04-23 | 24.30 | 24.31 | 24.25 | 24.31 | +0.206% | 134,999 | -6.623% |
| 2026-04-22 | 24.29 | 24.30 | 24.26 | 24.26 | +0.124% | 102,096 | -6.430% |
| 2026-04-21 | 24.26 | 24.27 | 24.22 | 24.23 | -0.247% | 240,124 | -6.314% |
| 2026-04-20 | 24.28 | 24.29 | 24.26 | 24.29 | 0.000% | 101,454 | -6.546% |
| 2026-04-17 | 24.29 | 24.30 | 24.26 | 24.29 | +0.186% | 190,037 | -6.546% |
| 2026-04-16 | 24.28 | 24.28 | 24.23 | 24.25 | -0.062% | 93,230 | -6.372% |
| 2026-04-15 | 24.27 | 24.27 | 24.25 | 24.26 | -0.082% | 81,501 | -6.430% |
| 2026-04-14 | 24.24 | 24.28 | 24.23 | 24.28 | +0.186% | 114,031 | -6.507% |
| 2026-04-13 | 24.20 | 24.24 | 24.19 | 24.23 | +0.290% | 94,197 | -6.334% |
| 2026-04-10 | 24.18 | 24.20 | 24.15 | 24.16 | 0.000% | 210,646 | -6.062% |
| 2026-04-09 | 24.14 | 24.18 | 24.12 | 24.16 | +0.104% | 123,467 | -6.062% |
| 2026-04-08 | 24.16 | 24.16 | 24.13 | 24.14 | -0.083% | 167,793 | -5.965% |
| 2026-04-07 | 24.12 | 24.16 | 24.06 | 24.16 | +0.249% | 230,033 | -6.043% |
| 2026-04-06 | 24.09 | 24.12 | 24.07 | 24.10 | -0.083% | 146,431 | -5.809% |
| 2026-04-02 | 24.09 | 24.13 | 24.08 | 24.12 | +0.375% | 95,452 | -5.887% |
| 2026-04-01 | 24.04 | 24.06 | 24.02 | 24.03 | -0.332% | 91,437 | -5.535% |
| 2026-03-31 | 24.17 | 24.17 | 24.10 | 24.11 | +0.083% | 136,888 | -5.848% |
| 2026-03-30 | 24.10 | 24.13 | 24.09 | 24.09 | +0.501% | 120,889 | -5.770% |
| 2026-03-27 | 23.96 | 24.00 | 23.94 | 23.97 | +0.084% | 258,639 | -5.298% |
| 2026-03-26 | 24.04 | 24.05 | 23.95 | 23.95 | -0.374% | 260,547 | -5.219% |
| 2026-03-25 | 24.03 | 24.04 | 24.00 | 24.04 | +0.229% | 58,680 | -5.574% |
| 2026-03-24 | 23.99 | 24.02 | 23.95 | 23.98 | -0.270% | 98,786 | -5.358% |
| 2026-03-23 | 24.04 | 24.11 | 24.03 | 24.05 | -0.228% | 174,215 | -5.613% |
| 2026-03-20 | 24.15 | 24.16 | 24.10 | 24.11 | -0.557% | 151,214 | -5.829% |
| 2026-03-19 | 24.23 | 24.26 | 24.19 | 24.24 | -0.247% | 122,422 | -6.353% |
| 2026-03-18 | 24.35 | 24.35 | 24.28 | 24.30 | -0.144% | 94,366 | -6.584% |
| 2026-03-17 | 24.31 | 24.34 | 24.30 | 24.34 | +0.309% | 101,271 | -6.719% |
| 2026-03-16 | 24.26 | 24.27 | 24.22 | 24.26 | +0.207% | 158,144 | -6.430% |
| 2026-03-13 | 24.23 | 24.24 | 24.19 | 24.21 | -0.062% | 329,731 | -6.237% |
| 2026-03-12 | 24.28 | 24.29 | 24.20 | 24.23 | -0.185% | 75,781 | -6.295% |
| 2026-03-11 | 24.30 | 24.30 | 24.25 | 24.27 | -0.021% | 74,034 | -6.469% |
| 2026-03-10 | 24.32 | 24.33 | 24.27 | 24.27 | -0.144% | 111,218 | -6.488% |
| 2026-03-09 | 24.32 | 24.34 | 24.29 | 24.31 | +0.041% | 277,741 | -6.623% |
| 2026-03-06 | 24.28 | 24.36 | 24.28 | 24.30 | +0.268% | 126,029 | -6.584% |
| 2026-03-05 | 24.20 | 24.25 | 24.19 | 24.23 | +0.021% | 125,660 | -6.334% |
| 2026-03-04 | 24.26 | 24.26 | 24.22 | 24.23 | -0.165% | 79,815 | -6.314% |
| 2026-03-03 | 24.25 | 24.30 | 24.23 | 24.27 | -0.082% | 177,593 | -6.469% |
| 2026-03-02 | 24.34 | 24.34 | 24.23 | 24.29 | -0.185% | 235,460 | -6.546% |
| 2026-02-27 | 24.37 | 24.37 | 24.32 | 24.34 | +0.123% | 87,233 | -6.719% |
| 2026-02-26 | 24.26 | 24.30 | 24.26 | 24.30 | +0.289% | 146,316 | -6.604% |
| 2026-02-25 | 24.22 | 24.25 | 24.21 | 24.23 | +0.021% | 114,528 | -6.334% |
| 2026-02-24 | 24.23 | 24.23 | 24.20 | 24.23 | -0.021% | 83,277 | -6.314% |
| 2026-02-23 | 24.22 | 24.26 | 24.20 | 24.23 | +0.186% | 56,967 | -6.334% |
| 2026-02-20 | 24.20 | 24.20 | 24.16 | 24.19 | -0.041% | 249,465 | -6.160% |
| 2026-02-19 | 24.18 | 24.22 | 24.17 | 24.20 | +0.103% | 99,738 | -6.198% |
| 2026-02-18 | 24.17 | 24.19 | 24.17 | 24.18 | -0.062% | 80,963 | -6.101% |
| 2026-02-17 | 24.21 | 24.21 | 24.18 | 24.19 | -0.144% | 248,290 | -6.160% |
| 2026-02-13 | 24.23 | 24.24 | 24.20 | 24.23 | +0.083% | 119,827 | -6.295% |
| 2026-02-12 | 24.15 | 24.20 | 24.14 | 24.20 | +0.311% | 126,160 | -6.218% |
| 2026-02-11 | 24.14 | 24.17 | 24.13 | 24.13 | -0.165% | 99,457 | -5.926% |
| 2026-02-10 | 24.19 | 24.20 | 24.16 | 24.17 | +0.104% | 85,939 | -6.082% |
| 2026-02-09 | 24.13 | 24.15 | 24.12 | 24.14 | +0.083% | 102,230 | -5.985% |
| 2026-02-06 | 24.13 | 24.13 | 24.10 | 24.13 | +0.062% | 705,078 | -5.907% |
| 2026-02-05 | 24.10 | 24.12 | 24.07 | 24.11 | +0.229% | 192,298 | -5.848% |
| 2026-02-04 | 24.05 | 24.08 | 24.05 | 24.05 | -0.104% | 141,144 | -5.633% |
| 2026-02-03 | 24.07 | 24.09 | 24.06 | 24.08 | +0.125% | 151,261 | -5.731% |
| 2026-02-02 | 24.10 | 24.10 | 24.04 | 24.05 | -0.249% | 83,796 | -5.613% |
| 2026-01-30 | 24.10 | 24.13 | 24.09 | 24.11 | +0.062% | 60,366 | -5.848% |
| 2026-01-29 | 24.10 | 24.14 | 24.09 | 24.09 | +0.125% | 118,042 | -5.790% |
| 2026-01-28 | 24.07 | 24.07 | 24.02 | 24.07 | +0.062% | 84,132 | -5.672% |
| 2026-01-27 | 24.04 | 24.06 | 24.04 | 24.05 | +0.125% | 120,533 | -5.613% |
| 2026-01-26 | 24.00 | 24.04 | 23.99 | 24.02 | +0.083% | 75,873 | -5.495% |
| 2026-01-23 | 23.96 | 24.00 | 23.95 | 24.00 | +0.209% | 231,444 | -5.417% |
| 2026-01-22 | 23.95 | 23.98 | 23.95 | 23.95 | -0.125% | 166,496 | -5.219% |
| 2026-01-21 | 23.93 | 23.98 | 23.93 | 23.98 | +0.293% | 69,149 | -5.338% |
| 2026-01-20 | 23.92 | 23.95 | 23.91 | 23.91 | -0.209% | 103,005 | -5.061% |
| 2026-01-16 | 24.00 | 24.01 | 23.95 | 23.96 | -0.167% | 273,366 | -5.259% |
| 2026-01-15 | 24.04 | 24.04 | 24.00 | 24.00 | -0.125% | 90,636 | -5.417% |
| 2026-01-14 | 24.06 | 24.07 | 24.03 | 24.03 | +0.021% | 103,448 | -5.535% |
| 2026-01-13 | 24.02 | 24.04 | 24.01 | 24.02 | +0.108% | 51,261 | -5.515% |
| 2026-01-12 | 24.00 | 24.02 | 23.99 | 24.00 | +0.038% | 117,674 | -5.413% |
| 2026-01-09 | 23.99 | 24.01 | 23.97 | 23.99 | +0.063% | 230,599 | -5.377% |
| 2026-01-08 | 24.00 | 24.00 | 23.98 | 23.98 | -0.229% | 79,501 | -5.318% |
| 2026-01-07 | 24.04 | 24.04 | 24.02 | 24.03 | +0.125% | 154,055 | -5.535% |
| 2026-01-06 | 24.01 | 24.01 | 23.97 | 24.00 | 0.000% | 195,198 | -5.417% |
| 2026-01-05 | 23.98 | 24.01 | 23.96 | 24.00 | +0.293% | 47,329 | -5.417% |
| 2026-01-02 | 23.97 | 23.98 | 23.93 | 23.93 | -0.146% | 107,187 | -5.140% |
| 2025-12-31 | 23.96 | 24.01 | 23.96 | 23.96 | -0.104% | 203,889 | -5.279% |
| 2025-12-30 | 23.99 | 24.01 | 23.98 | 23.99 | -0.042% | 198,273 | -5.377% |
| 2025-12-29 | 23.99 | 24.00 | 23.98 | 24.00 | +0.167% | 251,403 | -5.417% |
| 2025-12-26 | 24.02 | 24.02 | 23.96 | 23.96 | 0.000% | 97,846 | -5.259% |
| 2025-12-24 | 23.96 | 23.97 | 23.94 | 23.96 | +0.125% | 114,711 | -5.259% |
| 2025-12-23 | 23.88 | 23.94 | 23.88 | 23.93 | 0.000% | 207,441 | -5.140% |
| 2025-12-22 | 23.96 | 23.96 | 23.92 | 23.93 | -0.167% | 152,492 | -5.140% |
| 2025-12-19 | 23.99 | 23.99 | 23.95 | 23.97 | -0.498% | 206,815 | -5.298% |
| 2025-12-18 | 24.05 | 24.10 | 24.03 | 24.09 | +0.145% | 234,835 | -5.770% |
| 2025-12-17 | 24.04 | 24.05 | 24.02 | 24.05 | +0.104% | 69,402 | -5.633% |
| 2025-12-16 | 24.00 | 24.05 | 24.00 | 24.03 | +0.042% | 152,094 | -5.535% |
| 2025-12-15 | 24.07 | 24.08 | 24.02 | 24.02 | -0.104% | 112,237 | -5.495% |
| 2025-12-12 | 24.05 | 24.05 | 24.03 | 24.05 | -0.083% | 119,097 | -5.594% |
| 2025-12-11 | 24.13 | 24.13 | 24.06 | 24.07 | 0.000% | 133,749 | -5.672% |
| 2025-12-10 | 23.95 | 24.07 | 23.95 | 24.07 | +0.271% | 230,377 | -5.672% |
| 2025-12-09 | 24.03 | 24.05 | 23.99 | 24.00 | -0.166% | 200,605 | -5.417% |
| 2025-12-08 | 24.09 | 24.09 | 24.02 | 24.04 | -0.208% | 100,734 | -5.574% |
| 2025-12-05 | 24.13 | 24.13 | 24.08 | 24.09 | -0.104% | 183,226 | -5.770% |
| 2025-12-04 | 24.12 | 24.12 | 24.10 | 24.11 | -0.104% | 60,981 | -5.868% |
| 2025-12-03 | 24.13 | 24.15 | 24.12 | 24.14 | +0.208% | 75,853 | -5.965% |
| 2025-12-02 | 24.10 | 24.11 | 24.08 | 24.09 | 0.000% | 93,667 | -5.770% |
| 2025-12-01 | 24.10 | 24.13 | 24.08 | 24.09 | -0.660% | 135,767 | -5.770% |
| 2025-11-28 | 24.30 | 24.30 | 24.24 | 24.25 | -0.165% | 33,016 | -6.392% |
| 2025-11-26 | 24.24 | 24.29 | 24.23 | 24.29 | +0.124% | 90,095 | -6.546% |
| 2025-11-25 | 24.20 | 24.26 | 24.20 | 24.26 | +0.207% | 153,304 | -6.430% |
| 2025-11-24 | 24.23 | 24.23 | 24.20 | 24.21 | 0.000% | 106,179 | -6.237% |
| 2025-11-21 | 24.20 | 24.22 | 24.19 | 24.21 | +0.186% | 105,762 | -6.237% |
| 2025-11-20 | 24.18 | 24.20 | 24.15 | 24.16 | +0.104% | 56,662 | -6.062% |
| 2025-11-19 | 24.17 | 24.18 | 24.13 | 24.14 | -0.083% | 80,545 | -5.965% |
| 2025-11-18 | 24.16 | 24.19 | 24.13 | 24.16 | +0.062% | 130,129 | -6.043% |
| 2025-11-17 | 24.16 | 24.16 | 24.14 | 24.14 | +0.021% | 1,625,831 | -5.985% |
| 2025-11-14 | 24.20 | 24.20 | 24.13 | 24.14 | -0.083% | 49,742 | -5.965% |
| 2025-11-13 | 24.19 | 24.19 | 24.14 | 24.16 | -0.124% | 76,906 | -6.043% |
| 2025-11-12 | 24.20 | 24.21 | 24.18 | 24.19 | -0.206% | 92,985 | -6.160% |
| 2025-11-11 | 24.20 | 24.24 | 24.14 | 24.24 | +0.364% | 73,745 | -6.353% |
| 2025-11-10 | 24.16 | 24.17 | 24.14 | 24.15 | -0.054% | 60,389 | -6.012% |
| 2025-11-07 | 24.12 | 24.18 | 24.12 | 24.16 | +0.104% | 70,681 | -6.062% |
| 2025-11-06 | 24.13 | 24.17 | 24.13 | 24.14 | +0.249% | 66,751 | -5.965% |
| 2025-11-05 | 24.15 | 24.15 | 24.08 | 24.08 | -0.331% | 84,387 | -5.731% |
| 2025-11-04 | 24.17 | 24.18 | 24.14 | 24.16 | +0.041% | 92,485 | -6.043% |
| 2025-11-03 | 24.16 | 24.17 | 24.13 | 24.15 | -0.412% | 132,286 | -6.004% |
| 2025-10-31 | 24.24 | 24.26 | 24.23 | 24.25 | +0.165% | 108,887 | -6.392% |
| 2025-10-30 | 24.19 | 24.23 | 24.17 | 24.21 | -0.041% | 123,520 | -6.237% |
| 2025-10-29 | 24.33 | 24.35 | 24.19 | 24.22 | -0.493% | 313,394 | -6.276% |
| 2025-10-28 | 24.31 | 24.35 | 24.31 | 24.34 | +0.288% | 57,488 | -6.738% |
| 2025-10-27 | 24.32 | 24.34 | 24.27 | 24.27 | -0.574% | 67,506 | -6.469% |
| 2025-10-24 | 24.34 | 24.41 | 24.31 | 24.41 | +0.164% | 72,604 | -7.005% |
| 2025-10-23 | 24.40 | 24.41 | 24.35 | 24.37 | -0.082% | 67,856 | -6.853% |
| 2025-10-22 | 24.39 | 24.41 | 24.37 | 24.39 | +0.062% | 48,216 | -6.929% |
| 2025-10-21 | 24.38 | 24.39 | 24.36 | 24.38 | +0.185% | 111,698 | -6.872% |
| 2025-10-20 | 24.32 | 24.34 | 24.31 | 24.33 | +0.062% | 51,573 | -6.700% |
| 2025-10-17 | 24.37 | 24.37 | 24.31 | 24.32 | -0.205% | 175,367 | -6.642% |
| 2025-10-16 | 24.30 | 24.37 | 24.29 | 24.36 | +0.267% | 145,277 | -6.834% |
| 2025-10-15 | 24.34 | 24.35 | 24.29 | 24.30 | -0.123% | 78,328 | -6.584% |
| 2025-10-14 | 24.32 | 24.34 | 24.28 | 24.33 | -0.021% | 113,821 | -6.700% |
| 2025-10-13 | 24.29 | 24.34 | 24.26 | 24.34 | +0.165% | 55,248 | -6.719% |
| 2025-10-10 | 24.28 | 24.32 | 24.26 | 24.30 | +0.289% | 116,700 | -6.565% |
| 2025-10-09 | 24.25 | 24.25 | 24.22 | 24.23 | -0.103% | 73,244 | -6.295% |
| 2025-10-08 | 24.28 | 24.28 | 24.24 | 24.25 | 0.000% | 112,726 | -6.392% |
| 2025-10-07 | 24.21 | 24.25 | 24.20 | 24.25 | +0.269% | 98,816 | -6.392% |
| 2025-10-06 | 24.19 | 24.21 | 24.17 | 24.18 | -0.103% | 190,476 | -6.140% |
| 2025-10-03 | 24.26 | 24.26 | 24.21 | 24.21 | -0.206% | 112,833 | -6.237% |
| 2025-10-02 | 24.26 | 24.27 | 24.24 | 24.26 | 0.000% | 143,491 | -6.430% |
| 2025-10-01 | 24.28 | 24.29 | 24.23 | 24.26 | -0.041% | 155,763 | -6.430% |
| 2025-09-30 | 24.29 | 24.30 | 24.27 | 24.27 | +0.041% | 169,588 | -6.469% |
| 2025-09-29 | 24.28 | 24.29 | 24.26 | 24.26 | -0.004% | 222,557 | -6.430% |
| 2025-09-26 | 24.28 | 24.29 | 24.25 | 24.26 | +0.045% | 194,447 | -6.434% |
| 2025-09-25 | 24.28 | 24.28 | 24.24 | 24.25 | -0.247% | 123,358 | -6.392% |
| 2025-09-24 | 24.35 | 24.35 | 24.31 | 24.31 | -0.144% | 191,820 | -6.623% |
| 2025-09-23 | 24.33 | 24.35 | 24.30 | 24.34 | +0.206% | 324,392 | -6.757% |
| 2025-09-22 | 24.33 | 24.34 | 24.29 | 24.30 | -0.205% | 228,260 | -6.565% |
| 2025-09-19 | 24.37 | 24.37 | 24.32 | 24.34 | -0.021% | 184,021 | -6.757% |
| 2025-09-18 | 24.37 | 24.39 | 24.34 | 24.35 | -0.123% | 216,357 | -6.776% |
| 2025-09-17 | 24.43 | 24.48 | 24.35 | 24.38 | -0.164% | 156,933 | -6.891% |
| 2025-09-16 | 24.43 | 24.44 | 24.41 | 24.42 | +0.041% | 69,062 | -7.043% |
| 2025-09-15 | 24.40 | 24.43 | 24.39 | 24.41 | +0.082% | 81,772 | -7.005% |
| 2025-09-12 | 24.41 | 24.41 | 24.37 | 24.39 | -0.102% | 100,017 | -6.929% |
| 2025-09-11 | 24.44 | 24.45 | 24.41 | 24.41 | +0.019% | 285,869 | -7.024% |
| 2025-09-10 | 24.43 | 24.46 | 24.39 | 24.41 | +0.063% | 359,891 | -7.007% |
| 2025-09-09 | 24.43 | 24.44 | 24.39 | 24.39 | -0.139% | 213,494 | -6.948% |
| 2025-09-08 | 24.45 | 24.45 | 24.40 | 24.43 | +0.119% | 119,779 | -7.078% |
| 2025-09-05 | 24.42 | 24.43 | 24.39 | 24.40 | +0.247% | 110,855 | -6.967% |
| 2025-09-04 | 24.33 | 24.36 | 24.30 | 24.34 | +0.144% | 115,953 | -6.738% |
| 2025-09-03 | 24.27 | 24.33 | 24.26 | 24.30 | +0.124% | 81,267 | -6.604% |
| 2025-09-02 | 24.27 | 24.29 | 24.24 | 24.27 | -0.634% | 82,377 | -6.488% |
| 2025-08-29 | 24.45 | 24.46 | 24.43 | 24.43 | -0.082% | 141,864 | -7.081% |
| 2025-08-28 | 24.43 | 24.45 | 24.42 | 24.45 | +0.041% | 93,144 | -7.157% |
| 2025-08-27 | 24.39 | 24.45 | 24.38 | 24.44 | +0.267% | 300,366 | -7.119% |
| 2025-08-26 | 24.32 | 24.38 | 24.32 | 24.38 | +0.309% | 125,658 | -6.872% |
| 2025-08-25 | 24.31 | 24.32 | 24.28 | 24.30 | -0.123% | 116,926 | -6.584% |
| 2025-08-22 | 24.17 | 24.34 | 24.17 | 24.33 | +0.662% | 59,595 | -6.700% |
| 2025-08-21 | 24.16 | 24.17 | 24.12 | 24.17 | 0.000% | 232,477 | -6.082% |
| 2025-08-20 | 24.14 | 24.18 | 24.14 | 24.17 | +0.124% | 171,018 | -6.082% |
| 2025-08-19 | 24.12 | 24.15 | 24.12 | 24.14 | +0.083% | 80,068 | -5.965% |
| 2025-08-18 | 24.15 | 24.15 | 24.09 | 24.12 | -0.083% | 88,645 | -5.887% |
| 2025-08-15 | 24.18 | 24.18 | 24.12 | 24.14 | -0.124% | 87,668 | -5.965% |
| 2025-08-14 | 24.20 | 24.20 | 24.16 | 24.17 | -0.206% | 339,292 | -6.082% |
| 2025-08-13 | 24.22 | 24.23 | 24.20 | 24.22 | +0.290% | 46,770 | -6.276% |
| 2025-08-12 | 24.12 | 24.16 | 24.11 | 24.15 | -0.083% | 70,789 | -6.004% |
| 2025-08-11 | 24.18 | 24.20 | 24.16 | 24.17 | 0.000% | 76,838 | -6.082% |
| 2025-08-08 | 24.15 | 24.18 | 24.12 | 24.17 | 0.000% | 67,650 | -6.082% |
| 2025-08-07 | 24.17 | 24.18 | 24.14 | 24.17 | +0.104% | 93,146 | -6.082% |
| 2025-08-06 | 24.16 | 24.18 | 24.13 | 24.14 | -0.103% | 96,503 | -5.985% |
| 2025-08-05 | 24.18 | 24.20 | 24.16 | 24.17 | -0.062% | 131,883 | -6.082% |
| 2025-08-04 | 24.16 | 24.20 | 24.14 | 24.18 | +0.186% | 44,440 | -6.140% |
| 2025-08-01 | 24.10 | 24.14 | 24.07 | 24.14 | +0.374% | 64,175 | -5.965% |
| 2025-07-31 | 24.11 | 24.11 | 24.03 | 24.05 | -0.125% | 92,909 | -5.613% |
| 2025-07-30 | 24.12 | 24.15 | 24.07 | 24.08 | -0.290% | 97,536 | -5.731% |
| 2025-07-29 | 24.07 | 24.16 | 24.07 | 24.15 | +0.458% | 78,972 | -6.004% |
| 2025-07-28 | 24.05 | 24.07 | 24.04 | 24.04 | -0.125% | 89,976 | -5.574% |
| 2025-07-25 | 24.06 | 24.07 | 24.03 | 24.07 | +0.083% | 138,071 | -5.692% |
| 2025-07-24 | 24.01 | 24.05 | 24.00 | 24.05 | +0.083% | 78,217 | -5.613% |
| 2025-07-23 | 24.08 | 24.08 | 24.02 | 24.03 | -0.414% | 81,366 | -5.535% |
| 2025-07-22 | 24.12 | 24.14 | 24.11 | 24.13 | +0.083% | 64,746 | -5.926% |
| 2025-07-21 | 24.12 | 24.14 | 24.09 | 24.11 | +0.208% | 340,104 | -5.848% |
| 2025-07-18 | 24.11 | 24.11 | 24.05 | 24.06 | +0.083% | 78,318 | -5.653% |
| 2025-07-17 | 24.03 | 24.04 | 24.02 | 24.04 | +0.125% | 160,705 | -5.574% |
| 2025-07-16 | 23.93 | 24.01 | 23.92 | 24.01 | +0.376% | 256,854 | -5.456% |
| 2025-07-15 | 24.00 | 24.00 | 23.90 | 23.92 | -0.250% | 116,302 | -5.100% |
| 2025-07-14 | 23.97 | 23.98 | 23.94 | 23.98 | +0.083% | 161,485 | -5.338% |
| 2025-07-11 | 23.95 | 23.96 | 23.93 | 23.96 | 0.000% | 70,274 | -5.259% |
| 2025-07-10 | 23.95 | 23.97 | 23.93 | 23.96 | -0.042% | 115,377 | -5.259% |
| 2025-07-09 | 23.91 | 23.97 | 23.91 | 23.97 | +0.293% | 79,288 | -5.298% |
| 2025-07-08 | 23.90 | 23.91 | 23.89 | 23.90 | -0.125% | 149,084 | -5.021% |
| 2025-07-07 | 23.92 | 23.93 | 23.89 | 23.93 | +0.042% | 152,559 | -5.140% |
| 2025-07-03 | 23.93 | 23.94 | 23.91 | 23.92 | -0.104% | 82,988 | -5.100% |
| 2025-07-02 | 23.94 | 23.96 | 23.94 | 23.95 | -0.021% | 161,091 | -5.199% |
| 2025-07-01 | 23.99 | 23.99 | 23.93 | 23.95 | -0.540% | 524,070 | -5.219% |
| 2025-06-30 | 24.08 | 24.11 | 24.05 | 24.08 | +0.187% | 151,985 | -5.731% |
| 2025-06-27 | 24.04 | 24.08 | 24.02 | 24.04 | -0.104% | 129,666 | -5.554% |
| 2025-06-26 | 24.02 | 24.08 | 24.02 | 24.06 | +0.292% | 372,937 | -5.653% |
| 2025-06-25 | 23.98 | 24.00 | 23.95 | 23.99 | +0.042% | 116,249 | -5.377% |
| 2025-06-24 | 23.92 | 23.98 | 23.90 | 23.98 | +0.104% | 380,061 | -5.338% |
| 2025-06-23 | 23.98 | 24.03 | 23.95 | 23.95 | +0.104% | 147,681 | -5.239% |
| 2025-06-20 | 23.87 | 23.93 | 23.85 | 23.93 | +0.167% | 189,548 | -5.140% |
| 2025-06-18 | 23.90 | 23.90 | 23.86 | 23.89 | +0.126% | 60,308 | -4.981% |
| 2025-06-17 | 23.79 | 23.86 | 23.77 | 23.86 | +0.421% | 73,183 | -4.862% |
| 2025-06-16 | 23.77 | 23.80 | 23.74 | 23.76 | -0.084% | 119,709 | -4.461% |
| 2025-06-13 | 23.80 | 23.80 | 23.73 | 23.78 | -0.042% | 113,255 | -4.542% |
| 2025-06-12 | 23.78 | 23.80 | 23.77 | 23.79 | +0.168% | 111,542 | -4.582% |
| 2025-06-11 | 23.71 | 23.75 | 23.68 | 23.75 | +0.296% | 83,290 | -4.421% |
| 2025-06-10 | 23.72 | 23.73 | 23.67 | 23.68 | -0.084% | 73,149 | -4.139% |
| 2025-06-09 | 23.69 | 23.71 | 23.66 | 23.70 | +0.169% | 181,673 | -4.219% |
| 2025-06-06 | 23.72 | 23.72 | 23.64 | 23.66 | -0.505% | 70,271 | -4.057% |
| 2025-06-05 | 23.86 | 23.86 | 23.76 | 23.78 | -0.335% | 101,051 | -4.542% |
| 2025-06-04 | 23.83 | 23.86 | 23.80 | 23.86 | +0.336% | 78,770 | -4.862% |
| 2025-06-03 | 23.84 | 23.84 | 23.76 | 23.78 | -0.168% | 78,557 | -4.542% |
| 2025-06-02 | 23.83 | 23.85 | 23.78 | 23.82 | -0.584% | 67,108 | -4.702% |
| 2025-05-30 | 23.89 | 23.96 | 23.88 | 23.96 | +0.335% | 94,947 | -5.259% |
| 2025-05-29 | 23.85 | 23.89 | 23.82 | 23.88 | +0.252% | 121,978 | -4.941% |
| 2025-05-28 | 23.84 | 23.85 | 23.80 | 23.82 | -0.189% | 131,666 | -4.702% |
| 2025-05-27 | 23.85 | 23.88 | 23.82 | 23.86 | +0.189% | 88,424 | -4.882% |
| 2025-05-23 | 23.85 | 23.85 | 23.80 | 23.82 | +0.126% | 167,952 | -4.702% |
| 2025-05-22 | 23.73 | 23.79 | 23.71 | 23.79 | +0.295% | 157,302 | -4.582% |
| 2025-05-21 | 23.78 | 23.78 | 23.70 | 23.72 | -0.420% | 227,169 | -4.300% |
| 2025-05-20 | 23.78 | 23.82 | 23.77 | 23.82 | -0.084% | 77,353 | -4.702% |
| 2025-05-19 | 23.77 | 23.84 | 23.75 | 23.84 | +0.084% | 282,595 | -4.782% |
| 2025-05-16 | 23.84 | 23.85 | 23.80 | 23.82 | +0.126% | 141,261 | -4.702% |
| 2025-05-15 | 23.77 | 23.80 | 23.73 | 23.79 | +0.253% | 168,292 | -4.582% |
| 2025-05-14 | 23.75 | 23.75 | 23.70 | 23.73 | 0.000% | 162,903 | -4.340% |
| 2025-05-13 | 23.71 | 23.73 | 23.66 | 23.73 | +0.253% | 185,381 | -4.340% |
| 2025-05-12 | 23.74 | 23.75 | 23.67 | 23.67 | -0.755% | 184,458 | -4.098% |
| 2025-05-09 | 23.87 | 23.92 | 23.85 | 23.85 | +0.042% | 80,755 | -4.822% |
| 2025-05-08 | 23.92 | 23.93 | 23.82 | 23.84 | -0.334% | 172,397 | -4.782% |
| 2025-05-07 | 23.92 | 23.95 | 23.89 | 23.92 | +0.084% | 138,733 | -5.100% |
| 2025-05-06 | 23.86 | 23.90 | 23.84 | 23.90 | +0.294% | 86,737 | -5.021% |
| 2025-05-05 | 23.83 | 23.83 | 23.77 | 23.83 | +0.021% | 127,059 | -4.742% |
| 2025-05-02 | 23.91 | 23.91 | 23.82 | 23.82 | -0.563% | 148,047 | -4.722% |
| 2025-05-01 | 24.07 | 24.07 | 23.92 | 23.96 | -0.992% | 134,755 | -5.259% |
| 2025-04-30 | 24.14 | 24.25 | 24.12 | 24.20 | +0.352% | 164,276 | -6.198% |
| 2025-04-29 | 24.09 | 24.13 | 24.09 | 24.11 | +0.021% | 152,758 | -5.868% |
| 2025-04-28 | 24.03 | 24.11 | 24.03 | 24.11 | +0.458% | 167,638 | -5.848% |
| 2025-04-25 | 24.04 | 24.04 | 24.00 | 24.00 | +0.063% | 104,158 | -5.417% |
| 2025-04-24 | 23.95 | 23.99 | 23.93 | 23.98 | +0.482% | 133,772 | -5.358% |
| 2025-04-23 | 23.96 | 23.99 | 23.84 | 23.87 | +0.210% | 189,179 | -4.902% |
| 2025-04-22 | 23.82 | 23.84 | 23.80 | 23.82 | +0.295% | 199,782 | -4.702% |
| 2025-04-21 | 23.85 | 23.89 | 23.75 | 23.75 | -0.378% | 157,340 | -4.421% |
| 2025-04-17 | 23.80 | 23.86 | 23.80 | 23.84 | +0.252% | 247,624 | -4.782% |
| 2025-04-16 | 23.76 | 23.80 | 23.72 | 23.78 | +0.253% | 132,308 | -4.542% |
| 2025-04-15 | 23.73 | 23.77 | 23.70 | 23.72 | 0.000% | 152,108 | -4.300% |
| 2025-04-14 | 23.71 | 23.75 | 23.66 | 23.72 | 0.000% | 134,202 | -4.300% |