BRHY
BlackRock ETF Trust II iShares High Yield Active ETF
stockNASDAQETF
At CloseNov 13, 2026 3:59:46 PM EST
49.40USD-0.130%(-0.06)11,021
BRHY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 49.42 | 49.42 | 49.40 | 49.40 | -0.130% | 11,021 | 0.000% | |
| 2026-11-12 | 49.50 | 49.55 | 49.46 | 49.46 | -0.384% | 19,837 | -0.130% | |
| 2026-11-11 | 49.50 | 49.94 | 49.50 | 49.66 | +0.141% | 37,827 | -0.514% | |
| 2026-11-10 | 49.51 | 49.76 | 49.47 | 49.59 | -0.292% | 156,495 | -0.373% | |
| 2026-11-09 | 49.45 | 49.89 | 49.45 | 49.73 | +0.679% | 152,858 | -0.665% | |
| 2026-11-06 | 49.30 | 49.42 | 49.26 | 49.40 | +0.287% | 30,348 | +0.010% | |
| 2026-11-05 | 49.43 | 49.45 | 49.20 | 49.25 | -0.441% | 13,278 | +0.296% | |
| 2026-11-04 | 49.39 | 49.54 | 49.39 | 49.47 | +0.401% | 43,273 | -0.147% | |
| 2026-11-03 | 49.27 | 49.30 | 49.23 | 49.27 | +0.142% | 3,481 | +0.254% | |
| 2026-11-02 | 49.33 | 49.37 | 49.20 | 49.20 | -0.739% | 8,913 | +0.396% | |
| 2026-10-30 | 49.58 | 49.58 | 49.51 | 49.57 | -0.155% | 4,396 | -0.345% | |
| 2026-10-29 | 49.68 | 49.68 | 49.57 | 49.65 | +0.107% | 4,359 | -0.500% | |
| 2026-10-28 | 49.71 | 49.74 | 49.59 | 49.59 | -0.020% | 11,045 | -0.393% | |
| 2026-10-27 | 49.49 | 49.60 | 49.49 | 49.60 | +0.456% | 2,080 | -0.413% | |
| 2026-10-26 | 49.33 | 49.46 | 49.33 | 49.38 | +0.311% | 7,664 | +0.041% | |
| 2026-10-23 | 49.20 | 49.23 | 49.16 | 49.23 | -0.068% | 3,362 | +0.352% | |
| 2026-10-22 | 49.23 | 49.28 | 49.20 | 49.26 | +0.194% | 2,500 | +0.283% | |
| 2026-10-21 | 49.18 | 49.22 | 49.16 | 49.16 | +0.020% | 2,198 | +0.478% | |
| 2026-10-20 | 49.18 | 49.21 | 49.16 | 49.16 | +0.020% | 6,228 | +0.498% | |
| 2026-10-19 | 49.17 | 49.17 | 49.13 | 49.15 | -0.056% | 5,560 | +0.519% | |
| 2026-10-16 | 49.28 | 49.30 | 49.12 | 49.17 | -0.185% | 11,607 | +0.462% | |
| 2026-10-15 | 49.16 | 49.27 | 49.14 | 49.26 | +0.344% | 16,638 | +0.277% | |
| 2026-10-14 | 49.17 | 49.17 | 49.08 | 49.09 | -0.416% | 22,755 | +0.621% | |
| 2026-10-13 | 49.41 | 49.41 | 49.26 | 49.30 | -0.242% | 7,617 | +0.202% | |
| 2026-10-12 | 49.38 | 49.46 | 49.38 | 49.42 | +0.071% | 4,080 | -0.040% | |
| 2026-10-09 | 49.32 | 49.38 | 49.32 | 49.38 | +0.081% | 7,988 | +0.030% | |
| 2026-10-08 | 49.31 | 49.36 | 49.31 | 49.34 | +0.014% | 7,218 | +0.111% | |
| 2026-10-07 | 49.25 | 49.36 | 49.25 | 49.34 | -0.044% | 11,495 | +0.125% | |
| 2026-10-06 | 49.34 | 49.40 | 49.10 | 49.36 | +0.386% | 125,635 | +0.082% | |
| 2026-10-05 | 49.17 | 49.17 | 49.07 | 49.17 | +0.102% | 8,519 | +0.468% | |
| 2026-10-02 | 49.34 | 49.34 | 49.10 | 49.12 | +0.111% | 18,992 | +0.571% | |
| 2026-10-01 | 48.97 | 49.09 | 48.86 | 49.06 | -0.529% | 8,847 | +0.683% | |
| 2026-09-30 | 49.52 | 49.53 | 49.31 | 49.33 | -0.160% | 8,954 | +0.150% | |
| 2026-09-29 | 49.55 | 49.55 | 49.39 | 49.41 | -0.182% | 5,109 | -0.010% | |
| 2026-09-28 | 49.57 | 49.60 | 49.45 | 49.49 | -0.493% | 13,980 | -0.192% | |
| 2026-09-25 | 49.78 | 49.78 | 49.66 | 49.74 | -0.020% | 8,108 | -0.684% | |
| 2026-09-24 | 49.91 | 49.93 | 49.72 | 49.75 | -0.380% | 8,065 | -0.704% | |
| 2026-09-23 | 50.05 | 50.05 | 49.94 | 49.94 | -0.706% | 4,623 | -1.081% | |
| 2026-09-22 | 50.27 | 50.32 | 50.22 | 50.30 | +0.050% | 7,461 | -1.780% | |
| 2026-09-21 | 50.27 | 50.28 | 50.18 | 50.27 | +0.180% | 23,367 | -1.731% | |
| 2026-09-18 | 50.23 | 50.23 | 50.11 | 50.18 | -0.210% | 11,389 | -1.554% | |
| 2026-09-17 | 50.23 | 50.29 | 50.16 | 50.28 | +0.520% | 20,203 | -1.760% | |
| 2026-09-16 | 50.10 | 50.16 | 49.97 | 50.02 | +0.050% | 19,815 | -1.249% | |
| 2026-09-15 | 50.35 | 50.35 | 50.00 | 50.00 | -0.764% | 417,212 | -1.200% | |
| 2026-09-14 | 50.37 | 50.39 | 50.32 | 50.38 | -0.139% | 6,244 | -1.955% | |
| 2026-09-11 | 50.47 | 50.50 | 50.45 | 50.45 | +0.109% | 5,877 | -2.091% | |
| 2026-09-10 | 50.48 | 50.53 | 50.39 | 50.40 | -0.454% | 18,979 | -1.984% | |
| 2026-09-09 | 50.66 | 50.71 | 50.61 | 50.63 | -0.148% | 25,809 | -2.429% | |
| 2026-09-08 | 50.70 | 50.73 | 50.70 | 50.70 | -0.059% | 5,494 | -2.574% | |
| 2026-09-04 | 50.74 | 50.78 | 50.72 | 50.73 | -0.061% | 12,416 | -2.631% | |
| 2026-09-03 | 50.74 | 50.84 | 50.74 | 50.77 | +0.081% | 36,566 | -2.691% | |
| 2026-09-02 | 50.72 | 50.98 | 50.68 | 50.73 | +0.099% | 10,907 | -2.612% | |
| 2026-09-01 | 50.77 | 50.79 | 50.67 | 50.67 | -0.817% | 9,593 | -2.516% | |
| 2026-08-31 | 51.03 | 51.12 | 51.02 | 51.09 | +0.107% | 3,600 | -3.312% | |
| 2026-08-28 | 51.10 | 51.10 | 51.00 | 51.04 | -0.103% | 7,731 | -3.209% | |
| 2026-08-27 | 51.12 | 51.15 | 51.09 | 51.09 | -0.017% | 3,133 | -3.309% | |
| 2026-08-26 | 51.11 | 51.11 | 51.06 | 51.10 | -0.041% | 5,986 | -3.325% | |
| 2026-08-25 | 51.09 | 51.12 | 51.07 | 51.12 | +0.225% | 5,051 | -3.365% | |
| 2026-08-24 | 50.97 | 51.01 | 50.97 | 51.01 | 0.000% | 3,569 | -3.147% | |
| 2026-08-21 | 50.94 | 51.02 | 50.94 | 51.01 | +0.163% | 6,807 | -3.147% | |
| 2026-08-20 | 50.92 | 50.96 | 50.86 | 50.92 | -0.153% | 6,248 | -2.989% | |
| 2026-08-19 | 50.96 | 51.04 | 50.96 | 51.00 | +0.186% | 6,104 | -3.137% | |
| 2026-08-18 | 50.91 | 50.92 | 50.87 | 50.90 | -0.084% | 8,123 | -2.956% | |
| 2026-08-17 | 51.00 | 51.03 | 50.93 | 50.95 | -0.200% | 10,350 | -3.038% | |
| 2026-08-14 | 51.03 | 51.06 | 51.03 | 51.05 | +0.059% | 10,625 | -3.232% | |
| 2026-08-13 | 50.98 | 51.11 | 50.98 | 51.02 | +0.206% | 5,918 | -3.175% | |
| 2026-08-12 | 50.92 | 50.94 | 50.91 | 50.91 | +0.093% | 2,482 | -2.976% | |
| 2026-08-11 | 50.85 | 50.89 | 50.85 | 50.87 | +0.034% | 3,158 | -2.886% | |
| 2026-08-10 | 50.88 | 50.92 | 50.84 | 50.85 | -0.135% | 10,693 | -2.852% | |
| 2026-08-07 | 50.91 | 50.94 | 50.90 | 50.92 | +0.136% | 5,714 | -2.984% | |
| 2026-08-06 | 50.85 | 50.88 | 50.83 | 50.85 | -0.097% | 130,056 | -2.852% | |
| 2026-08-05 | 50.92 | 50.92 | 50.86 | 50.90 | -0.036% | 14,141 | -2.946% | |
| 2026-08-04 | 50.83 | 50.93 | 50.83 | 50.92 | +0.230% | 6,506 | -2.981% | |
| 2026-08-03 | 50.72 | 50.86 | 50.70 | 50.80 | -0.233% | 41,839 | -2.758% | |
| 2026-07-31 | 50.82 | 50.92 | 50.80 | 50.92 | +0.133% | 5,035 | -2.985% | |
| 2026-07-30 | 50.80 | 50.88 | 50.80 | 50.85 | +0.196% | 2,669 | -2.856% | |
| 2026-07-29 | 50.82 | 50.96 | 50.73 | 50.75 | -0.230% | 24,168 | -2.665% | |
| 2026-07-28 | 50.77 | 50.92 | 50.76 | 50.87 | +0.158% | 17,193 | -2.890% | |
| 2026-07-27 | 50.80 | 50.90 | 50.76 | 50.79 | +0.079% | 28,481 | -2.737% | |
| 2026-07-24 | 50.66 | 50.80 | 50.66 | 50.75 | +0.082% | 48,302 | -2.660% | |
| 2026-07-23 | 50.73 | 50.92 | 50.58 | 50.71 | -0.298% | 23,001 | -2.581% | |
| 2026-07-22 | 50.94 | 50.95 | 50.86 | 50.86 | -0.167% | 106,900 | -2.871% | |
| 2026-07-21 | 50.99 | 50.99 | 50.95 | 50.95 | -0.088% | 6,671 | -3.033% | |
| 2026-07-20 | 51.02 | 51.04 | 50.99 | 50.99 | -0.054% | 3,832 | -3.118% | |
| 2026-07-17 | 51.03 | 51.07 | 51.00 | 51.02 | -0.059% | 9,489 | -3.171% | |
| 2026-07-16 | 51.01 | 51.08 | 50.99 | 51.05 | -0.044% | 16,607 | -3.228% | |
| 2026-07-15 | 51.02 | 51.09 | 51.02 | 51.07 | +0.147% | 13,094 | -3.270% | |
| 2026-07-14 | 50.98 | 51.02 | 50.97 | 50.99 | +0.143% | 5,260 | -3.128% | |
| 2026-07-13 | 50.96 | 50.98 | 50.91 | 50.92 | -0.260% | 29,733 | -2.989% | |
| 2026-07-10 | 51.06 | 51.06 | 51.02 | 51.05 | +0.039% | 7,132 | -3.242% | |
| 2026-07-09 | 51.03 | 51.12 | 51.01 | 51.03 | +0.118% | 7,343 | -3.204% | |
| 2026-07-08 | 50.99 | 51.02 | 50.92 | 50.98 | -0.127% | 10,587 | -3.090% | |
| 2026-07-07 | 51.04 | 51.11 | 51.00 | 51.04 | -0.098% | 38,412 | -3.213% | |
| 2026-07-06 | 51.04 | 51.11 | 51.01 | 51.09 | +0.053% | 9,853 | -3.308% | |
| 2026-07-02 | 50.93 | 51.06 | 50.93 | 51.06 | +0.231% | 10,678 | -3.256% | |
| 2026-07-01 | 50.78 | 50.95 | 50.78 | 50.95 | -0.221% | 216,727 | -3.033% | |
| 2026-06-30 | 51.08 | 51.10 | 51.05 | 51.06 | +0.011% | 2,998 | -3.247% | |
| 2026-06-29 | 51.07 | 51.08 | 51.00 | 51.05 | +0.075% | 10,122 | -3.236% | |
| 2026-06-26 | 50.97 | 51.02 | 50.97 | 51.01 | -0.002% | 989 | -3.163% | |
| 2026-06-25 | 51.05 | 51.07 | 51.00 | 51.02 | +0.049% | 13,823 | -3.166% | |
| 2026-06-24 | 51.02 | 51.04 | 50.96 | 50.99 | -0.018% | 7,852 | -3.118% | |
| 2026-06-23 | 50.98 | 51.03 | 50.93 | 51.00 | -0.049% | 13,767 | -3.135% | |
| 2026-06-22 | 51.02 | 51.06 | 50.99 | 51.02 | -0.080% | 3,532 | -3.183% | |
| 2026-06-18 | 51.03 | 51.10 | 51.03 | 51.06 | +0.226% | 2,940 | -3.261% | |
| 2026-06-17 | 51.11 | 51.16 | 50.91 | 50.95 | -0.359% | 184,150 | -3.042% | |
| 2026-06-16 | 51.13 | 51.15 | 51.12 | 51.13 | +0.037% | 3,635 | -3.391% | |
| 2026-06-15 | 51.15 | 51.22 | 51.11 | 51.12 | +0.225% | 15,746 | -3.355% | |
| 2026-06-12 | 51.02 | 51.08 | 50.92 | 51.00 | +0.128% | 12,082 | -3.137% | |
| 2026-06-11 | 50.79 | 50.94 | 50.78 | 50.94 | +0.347% | 7,332 | -3.014% | |
| 2026-06-10 | 50.85 | 50.87 | 50.73 | 50.76 | -0.183% | 8,114 | -2.677% | |
| 2026-06-09 | 50.85 | 51.00 | 50.75 | 50.85 | +0.162% | 4,869 | -2.856% | |
| 2026-06-08 | 50.86 | 50.86 | 50.73 | 50.77 | +0.030% | 6,947 | -2.698% | |
| 2026-06-05 | 50.90 | 50.90 | 50.73 | 50.76 | -0.393% | 12,543 | -2.670% | |
| 2026-06-04 | 50.93 | 50.98 | 50.84 | 50.95 | +0.197% | 7,878 | -3.052% | |
| 2026-06-03 | 50.97 | 50.97 | 50.85 | 50.85 | -0.275% | 13,984 | -2.861% | |
| 2026-06-02 | 51.01 | 51.01 | 50.97 | 50.99 | +0.088% | 4,760 | -3.128% | |
| 2026-06-01 | 50.51 | 51.20 | 50.51 | 50.95 | -0.556% | 7,812 | -3.042% | |
| 2026-05-29 | 51.25 | 51.26 | 51.17 | 51.23 | -0.332% | 13,551 | -3.582% | |
| 2026-05-28 | 51.14 | 53.16 | 51.11 | 51.41 | +0.471% | 650,005 | -3.902% | |
| 2026-05-27 | 51.19 | 51.20 | 51.14 | 51.16 | +0.059% | 7,595 | -3.450% | |
| 2026-05-26 | 51.17 | 51.17 | 51.13 | 51.13 | +0.221% | 3,388 | -3.393% | |
| 2026-05-22 | 51.05 | 51.05 | 51.02 | 51.02 | +0.162% | 6,411 | -3.180% | |
| 2026-05-21 | 50.85 | 50.95 | 50.80 | 50.94 | +0.098% | 5,014 | -3.023% | |
| 2026-05-20 | 50.69 | 50.91 | 50.69 | 50.89 | +0.424% | 2,716 | -2.928% | |
| 2026-05-19 | 50.65 | 50.79 | 50.65 | 50.67 | -0.236% | 11,557 | -2.516% | |
| 2026-05-18 | 50.79 | 50.84 | 50.77 | 50.80 | -0.010% | 6,930 | -2.746% | |
| 2026-05-15 | 50.83 | 50.91 | 50.80 | 50.80 | -0.255% | 12,175 | -2.756% | |
| 2026-05-14 | 51.01 | 51.01 | 50.93 | 50.93 | 0.000% | 8,934 | -3.004% | |
| 2026-05-13 | 50.87 | 50.95 | 50.87 | 50.93 | -0.045% | 2,082 | -3.004% | |
| 2026-05-12 | 50.81 | 50.97 | 50.77 | 50.95 | +0.154% | 11,211 | -3.048% | |
| 2026-05-11 | 50.92 | 51.03 | 50.81 | 50.88 | -0.039% | 14,617 | -2.899% | |
| 2026-05-08 | 50.89 | 50.92 | 50.87 | 50.90 | +0.177% | 4,205 | -2.937% | |
| 2026-05-07 | 50.97 | 50.97 | 50.80 | 50.80 | -0.315% | 6,690 | -2.765% | |
| 2026-05-06 | 50.86 | 51.05 | 50.86 | 50.97 | +0.346% | 14,584 | -3.072% | |
| 2026-05-05 | 50.80 | 50.87 | 50.75 | 50.79 | +0.158% | 4,211 | -2.737% | |
| 2026-05-04 | 50.85 | 50.85 | 50.70 | 50.71 | -0.279% | 1,546 | -2.583% | |
| 2026-05-01 | 50.86 | 50.92 | 50.83 | 50.85 | -0.390% | 2,273 | -2.855% | |
| 2026-04-30 | 50.93 | 51.05 | 50.93 | 51.05 | +0.236% | 5,739 | -3.234% | |
| 2026-04-29 | 51.05 | 51.05 | 50.92 | 50.93 | -0.267% | 4,044 | -3.005% | |
| 2026-04-28 | 51.02 | 51.07 | 51.02 | 51.07 | -0.045% | 1,668 | -3.264% | |
| 2026-04-27 | 51.11 | 51.22 | 51.06 | 51.09 | -0.000% | 6,645 | -3.308% | |
| 2026-04-24 | 51.02 | 51.14 | 51.02 | 51.09 | +0.147% | 11,847 | -3.308% | |
| 2026-04-23 | 51.07 | 51.10 | 51.02 | 51.02 | -0.154% | 13,521 | -3.166% | |
| 2026-04-22 | 51.12 | 51.12 | 51.06 | 51.09 | +0.111% | 2,290 | -3.315% | |
| 2026-04-21 | 51.12 | 51.12 | 51.01 | 51.04 | -0.221% | 1,170 | -3.207% | |
| 2026-04-20 | 51.15 | 51.17 | 51.13 | 51.15 | -0.020% | 1,198 | -3.421% | |
| 2026-04-17 | 51.09 | 51.24 | 51.09 | 51.16 | +0.333% | 13,549 | -3.440% | |
| 2026-04-16 | 51.02 | 51.05 | 50.97 | 50.99 | -0.087% | 12,933 | -3.118% | |
| 2026-04-15 | 51.00 | 51.03 | 50.99 | 51.03 | +0.006% | 10,140 | -3.203% | |
| 2026-04-14 | 50.93 | 51.06 | 50.93 | 51.03 | +0.249% | 13,253 | -3.197% | |
| 2026-04-13 | 50.68 | 50.91 | 50.68 | 50.91 | +0.256% | 2,909 | -2.956% | |
| 2026-04-10 | 50.93 | 50.93 | 50.77 | 50.77 | -0.246% | 1,308 | -2.708% | |
| 2026-04-09 | 50.86 | 50.93 | 50.80 | 50.90 | +0.148% | 4,219 | -2.947% | |
| 2026-04-08 | 50.89 | 50.89 | 50.78 | 50.83 | +0.544% | 6,751 | -2.804% | |
| 2026-04-07 | 50.56 | 50.56 | 50.38 | 50.55 | -0.010% | 5,787 | -2.275% | |
| 2026-04-06 | 50.54 | 50.57 | 50.54 | 50.55 | +0.269% | 1,901 | -2.285% | |
| 2026-04-02 | 50.16 | 50.46 | 50.16 | 50.42 | +0.152% | 4,607 | -2.021% | |
| 2026-04-01 | 50.31 | 50.36 | 50.28 | 50.34 | -0.251% | 4,809 | -1.872% | |
| 2026-03-31 | 50.19 | 50.47 | 50.19 | 50.47 | +0.862% | 3,889 | -2.118% | |
| 2026-03-30 | 50.13 | 50.13 | 50.03 | 50.04 | +0.208% | 2,839 | -1.274% | |
| 2026-03-27 | 49.97 | 50.00 | 49.88 | 49.93 | -0.375% | 5,004 | -1.069% | |
| 2026-03-26 | 50.34 | 50.36 | 50.12 | 50.12 | -0.571% | 3,346 | -1.440% | |
| 2026-03-25 | 50.45 | 50.48 | 50.41 | 50.41 | +0.277% | 1,932 | -2.002% | |
| 2026-03-24 | 50.29 | 50.36 | 50.18 | 50.27 | -0.179% | 4,283 | -1.731% | |
| 2026-03-23 | 50.30 | 50.42 | 50.30 | 50.36 | +0.352% | 1,604 | -1.906% | |
| 2026-03-20 | 50.30 | 50.33 | 50.09 | 50.18 | -0.568% | 5,019 | -1.561% | |
| 2026-03-19 | 50.32 | 50.52 | 50.24 | 50.47 | +0.067% | 5,837 | -2.120% | |
| 2026-03-18 | 50.52 | 50.56 | 50.44 | 50.44 | -0.373% | 887 | -2.055% | |
| 2026-03-17 | 50.54 | 50.63 | 50.54 | 50.63 | +0.327% | 2,043 | -2.420% | |
| 2026-03-16 | 50.48 | 50.55 | 50.41 | 50.46 | +0.238% | 14,724 | -2.101% | |
| 2026-03-13 | 50.52 | 51.55 | 50.33 | 50.34 | -0.188% | 10,622 | -1.868% | |
| 2026-03-12 | 50.59 | 50.69 | 50.43 | 50.43 | -0.641% | 2,422 | -2.052% | |
| 2026-03-11 | 50.76 | 50.80 | 50.75 | 50.76 | -0.068% | 3,673 | -2.679% | |
| 2026-03-10 | 50.92 | 50.92 | 50.79 | 50.79 | -0.069% | 3,870 | -2.746% | |
| 2026-03-09 | 50.54 | 50.84 | 50.54 | 50.83 | +0.156% | 13,127 | -2.813% | |
| 2026-03-06 | 50.86 | 50.91 | 50.74 | 50.75 | -0.440% | 5,305 | -2.662% | |
| 2026-03-05 | 51.06 | 51.06 | 50.98 | 50.98 | -0.197% | 1,140 | -3.091% | |
| 2026-03-04 | 50.97 | 51.11 | 50.96 | 51.08 | +0.296% | 5,651 | -3.281% | |
| 2026-03-03 | 50.82 | 50.93 | 50.82 | 50.92 | -0.104% | 3,163 | -2.995% | |
| 2026-03-02 | 51.05 | 51.09 | 50.80 | 50.98 | -0.830% | 36,435 | -3.096% | |
| 2026-02-27 | 51.39 | 51.48 | 51.36 | 51.41 | -0.097% | 5,859 | -3.900% | |
| 2026-02-26 | 51.54 | 51.54 | 51.43 | 51.45 | -0.136% | 15,266 | -3.993% | |
| 2026-02-25 | 51.55 | 51.56 | 51.52 | 51.52 | +0.019% | 7,002 | -4.124% | |
| 2026-02-24 | 51.49 | 51.56 | 51.49 | 51.52 | -0.108% | 5,306 | -4.106% | |
| 2026-02-23 | 51.62 | 51.63 | 51.57 | 51.57 | -0.095% | 34,287 | -4.210% | |
| 2026-02-20 | 51.55 | 51.66 | 51.55 | 51.62 | +0.155% | 8,136 | -4.301% | |
| 2026-02-19 | 51.55 | 51.57 | 51.53 | 51.54 | -0.065% | 9,392 | -4.152% | |
| 2026-02-18 | 51.58 | 51.58 | 51.54 | 51.57 | +0.065% | 5,672 | -4.215% | |
| 2026-02-17 | 51.53 | 51.63 | 51.50 | 51.54 | +0.019% | 7,331 | -4.152% | |
| 2026-02-13 | 51.51 | 51.57 | 51.51 | 51.53 | +0.012% | 12,667 | -4.134% | |
| 2026-02-12 | 51.58 | 51.62 | 51.52 | 51.52 | +0.017% | 13,998 | -4.122% | |
| 2026-02-11 | 51.55 | 51.55 | 51.50 | 51.52 | +0.080% | 12,342 | -4.106% | |
| 2026-02-10 | 51.56 | 51.62 | 51.47 | 51.47 | -0.135% | 8,757 | -4.029% | |
| 2026-02-09 | 51.50 | 51.61 | 51.47 | 51.54 | +0.085% | 22,294 | -4.159% | |
| 2026-02-06 | 51.41 | 51.50 | 51.41 | 51.50 | +0.292% | 5,249 | -4.078% | |
| 2026-02-05 | 51.31 | 51.44 | 51.31 | 51.35 | -0.019% | 7,099 | -3.798% | |
| 2026-02-04 | 51.43 | 51.43 | 51.35 | 51.36 | -0.088% | 11,235 | -3.816% | |
| 2026-02-03 | 51.45 | 51.45 | 51.36 | 51.41 | -0.068% | 41,300 | -3.900% | |
| 2026-02-02 | 51.43 | 51.49 | 51.43 | 51.44 | -0.541% | 5,065 | -3.966% | |
| 2026-01-30 | 51.67 | 51.73 | 51.61 | 51.72 | +0.041% | 174,315 | -4.486% | |
| 2026-01-29 | 51.61 | 51.98 | 51.59 | 51.70 | -0.033% | 20,099 | -4.447% | |
| 2026-01-28 | 51.68 | 51.80 | 51.68 | 51.72 | -0.095% | 12,916 | -4.478% | |
| 2026-01-27 | 51.75 | 51.82 | 51.74 | 51.77 | +0.019% | 7,439 | -4.569% | |
| 2026-01-26 | 51.77 | 51.79 | 51.75 | 51.76 | +0.033% | 7,868 | -4.550% | |
| 2026-01-23 | 51.81 | 51.81 | 51.74 | 51.74 | -0.130% | 6,726 | -4.518% | |
| 2026-01-22 | 51.78 | 51.81 | 51.77 | 51.80 | +0.201% | 3,725 | -4.642% | |
| 2026-01-21 | 51.66 | 51.73 | 51.66 | 51.70 | +0.032% | 7,334 | -4.451% | |
| 2026-01-20 | 51.50 | 51.82 | 51.49 | 51.69 | -0.126% | 16,485 | -4.421% | |
| 2026-01-16 | 51.72 | 51.81 | 51.70 | 51.75 | +0.126% | 7,865 | -4.541% | |
| 2026-01-15 | 51.67 | 51.76 | 51.66 | 51.69 | +0.010% | 2,546 | -4.421% | |
| 2026-01-14 | 51.66 | 51.68 | 51.65 | 51.68 | -0.010% | 4,521 | -4.412% | |
| 2026-01-13 | 51.67 | 51.69 | 51.65 | 51.69 | +0.030% | 12,540 | -4.421% | |
| 2026-01-12 | 51.62 | 51.68 | 51.57 | 51.67 | -0.049% | 5,491 | -4.393% | |
| 2026-01-09 | 51.61 | 51.70 | 51.61 | 51.70 | +0.194% | 4,067 | -4.440% | |
| 2026-01-08 | 51.55 | 51.61 | 51.55 | 51.59 | -0.029% | 5,445 | -4.254% | |
| 2026-01-07 | 51.61 | 51.70 | 51.58 | 51.61 | +0.010% | 7,512 | -4.282% | |
| 2026-01-06 | 51.55 | 51.62 | 51.54 | 51.60 | +0.175% | 8,192 | -4.273% | |
| 2026-01-05 | 51.49 | 51.60 | 51.49 | 51.52 | +0.062% | 6,162 | -4.106% | |
| 2026-01-02 | 51.47 | 51.51 | 51.40 | 51.48 | +0.073% | 13,425 | -4.046% | |
| 2025-12-31 | 51.49 | 51.51 | 51.45 | 51.45 | -0.123% | 6,425 | -3.976% | |
| 2025-12-30 | 51.45 | 51.51 | 51.44 | 51.51 | +0.125% | 6,209 | -4.095% | |
| 2025-12-29 | 51.40 | 51.45 | 51.39 | 51.45 | +0.029% | 11,496 | -3.975% | |
| 2025-12-26 | 51.42 | 51.49 | 51.38 | 51.43 | +0.088% | 6,904 | -3.947% | |
| 2025-12-24 | 51.38 | 51.40 | 51.35 | 51.38 | +0.059% | 3,198 | -3.863% | |
| 2025-12-23 | 51.29 | 51.35 | 51.28 | 51.35 | +0.195% | 5,069 | -3.806% | |
| 2025-12-22 | 51.31 | 51.34 | 51.23 | 51.26 | +0.020% | 9,721 | -3.619% | |
| 2025-12-19 | 51.26 | 51.27 | 51.23 | 51.24 | -0.398% | 4,241 | -3.600% | |
| 2025-12-18 | 51.44 | 51.46 | 51.40 | 51.45 | +0.126% | 10,734 | -3.984% | |
| 2025-12-17 | 51.39 | 51.40 | 51.32 | 51.38 | +0.003% | 8,252 | -3.863% | |
| 2025-12-16 | 51.38 | 51.40 | 51.35 | 51.38 | -0.129% | 7,089 | -3.860% | |
| 2025-12-15 | 51.39 | 51.48 | 51.37 | 51.45 | +0.105% | 7,489 | -3.984% | |
| 2025-12-12 | 51.44 | 51.44 | 51.37 | 51.40 | -0.056% | 4,563 | -3.884% | |
| 2025-12-11 | 51.45 | 51.46 | 51.36 | 51.43 | -0.058% | 13,623 | -3.938% | |
| 2025-12-10 | 51.35 | 51.45 | 51.35 | 51.45 | +0.165% | 5,900 | -3.994% | |
| 2025-12-09 | 51.52 | 51.52 | 51.35 | 51.37 | -0.096% | 15,106 | -3.835% | |
| 2025-12-08 | 51.49 | 51.49 | 51.38 | 51.42 | -0.151% | 4,492 | -3.927% | |
| 2025-12-05 | 51.51 | 51.51 | 51.45 | 51.50 | +0.033% | 13,319 | -4.072% | |
| 2025-12-04 | 51.47 | 51.48 | 51.40 | 51.48 | -0.127% | 8,773 | -4.040% | |
| 2025-12-03 | 51.38 | 51.57 | 51.38 | 51.55 | +0.322% | 19,340 | -4.162% | |
| 2025-12-02 | 51.32 | 51.38 | 51.29 | 51.38 | +0.072% | 8,263 | -3.854% | |
| 2025-12-01 | 51.29 | 51.37 | 51.27 | 51.34 | -1.786% | 11,569 | -3.784% | |
| 2025-11-28 | 52.24 | 52.38 | 52.24 | 52.28 | +0.137% | 5,426 | -5.503% | |
| 2025-11-26 | 52.17 | 52.23 | 52.15 | 52.20 | +0.057% | 3,244 | -5.373% | |
| 2025-11-25 | 52.01 | 52.22 | 51.97 | 52.17 | +0.308% | 5,871 | -5.319% | |
| 2025-11-24 | 51.91 | 52.04 | 51.87 | 52.02 | +0.278% | 9,170 | -5.027% | |
| 2025-11-21 | 51.78 | 51.92 | 51.68 | 51.87 | +0.331% | 10,011 | -4.764% | |
| 2025-11-20 | 51.89 | 51.90 | 51.69 | 51.70 | -0.093% | 4,246 | -4.449% | |
| 2025-11-19 | 51.77 | 51.80 | 51.73 | 51.75 | +0.033% | 3,147 | -4.538% | |
| 2025-11-18 | 51.68 | 51.75 | 51.67 | 51.73 | -0.037% | 5,848 | -4.506% | |
| 2025-11-17 | 51.82 | 51.89 | 51.75 | 51.75 | -0.241% | 5,987 | -4.541% | |
| 2025-11-14 | 51.74 | 51.94 | 51.74 | 51.88 | +0.022% | 5,305 | -4.771% | |
| 2025-11-13 | 52.05 | 52.05 | 51.85 | 51.86 | -0.416% | 13,450 | -4.750% | |
| 2025-11-12 | 52.11 | 52.15 | 52.06 | 52.08 | -0.125% | 18,236 | -5.146% | |
| 2025-11-11 | 52.07 | 52.15 | 52.07 | 52.15 | +0.173% | 9,470 | -5.264% | |
| 2025-11-10 | 51.99 | 52.06 | 51.82 | 52.05 | +0.325% | 12,581 | -5.100% | |
| 2025-11-07 | 51.82 | 51.90 | 51.78 | 51.89 | +0.063% | 9,012 | -4.792% | |
| 2025-11-06 | 51.82 | 51.93 | 51.81 | 51.85 | +0.016% | 14,048 | -4.731% | |
| 2025-11-05 | 52.00 | 52.00 | 51.77 | 51.84 | +0.126% | 8,176 | -4.716% | |
| 2025-11-04 | 51.78 | 51.92 | 51.76 | 51.78 | -0.029% | 10,307 | -4.596% | |
| 2025-11-03 | 51.93 | 51.93 | 51.78 | 51.80 | -0.918% | 6,682 | -4.624% | |
| 2025-10-31 | 52.24 | 52.35 | 52.20 | 52.27 | +0.077% | 20,225 | -5.500% | |
| 2025-10-30 | 52.21 | 52.32 | 52.21 | 52.23 | -0.191% | 11,162 | -5.427% | |
| 2025-10-29 | 52.46 | 52.57 | 52.33 | 52.34 | -0.305% | 12,250 | -5.608% | |
| 2025-10-28 | 52.46 | 52.64 | 52.45 | 52.49 | +0.038% | 23,352 | -5.896% | |
| 2025-10-27 | 52.46 | 52.55 | 52.30 | 52.48 | +0.320% | 17,347 | -5.860% | |
| 2025-10-24 | 52.25 | 52.39 | 52.22 | 52.31 | +0.295% | 10,993 | -5.559% | |
| 2025-10-23 | 52.10 | 52.20 | 52.10 | 52.15 | +0.104% | 3,817 | -5.281% | |
| 2025-10-22 | 52.11 | 52.12 | 52.03 | 52.10 | -0.077% | 8,907 | -5.182% | |
| 2025-10-21 | 52.13 | 52.32 | 52.11 | 52.14 | +0.051% | 11,857 | -5.255% | |
| 2025-10-20 | 52.03 | 52.17 | 52.02 | 52.11 | +0.392% | 9,846 | -5.207% | |
| 2025-10-17 | 51.90 | 52.01 | 51.79 | 51.91 | +0.125% | 20,523 | -4.835% | |
| 2025-10-16 | 51.95 | 51.95 | 51.84 | 51.84 | -0.185% | 10,963 | -4.716% | |
| 2025-10-15 | 52.07 | 52.07 | 51.90 | 51.94 | +0.340% | 13,163 | -4.892% | |
| 2025-10-14 | 51.55 | 51.88 | 51.55 | 51.77 | +0.078% | 8,527 | -4.569% | |
| 2025-10-13 | 51.65 | 51.73 | 51.65 | 51.73 | +0.330% | 5,069 | -4.495% | |
| 2025-10-10 | 51.80 | 51.91 | 51.55 | 51.55 | -0.502% | 9,930 | -4.180% | |
| 2025-10-09 | 51.92 | 52.02 | 51.78 | 51.81 | -0.365% | 10,569 | -4.661% | |
| 2025-10-08 | 52.03 | 52.06 | 52.01 | 52.01 | -0.096% | 5,492 | -5.009% | |
| 2025-10-07 | 52.05 | 52.13 | 52.03 | 52.05 | -0.029% | 16,376 | -5.100% | |
| 2025-10-06 | 52.05 | 52.17 | 52.05 | 52.07 | +0.029% | 9,848 | -5.128% | |
| 2025-10-03 | 52.10 | 52.10 | 52.04 | 52.05 | +0.029% | 5,831 | -5.100% | |
| 2025-10-02 | 52.10 | 52.10 | 52.03 | 52.04 | -0.115% | 16,160 | -5.073% | |
| 2025-10-01 | 52.07 | 52.10 | 51.98 | 52.10 | -0.316% | 9,419 | -5.182% | |
| 2025-09-30 | 52.22 | 52.31 | 52.18 | 52.27 | +0.038% | 8,691 | -5.482% | |
| 2025-09-29 | 52.18 | 52.27 | 52.18 | 52.25 | +0.231% | 7,317 | -5.446% | |
| 2025-09-26 | 52.13 | 52.13 | 52.10 | 52.13 | +0.048% | 4,237 | -5.228% | |
| 2025-09-25 | 52.15 | 52.24 | 52.07 | 52.10 | -0.420% | 9,084 | -5.182% | |
| 2025-09-24 | 52.30 | 52.34 | 52.24 | 52.32 | -0.058% | 14,941 | -5.581% | |
| 2025-09-23 | 52.40 | 52.40 | 52.33 | 52.35 | +0.010% | 15,859 | -5.635% | |
| 2025-09-22 | 52.33 | 52.48 | 52.31 | 52.34 | +0.029% | 42,177 | -5.626% | |
| 2025-09-19 | 52.36 | 52.36 | 52.31 | 52.33 | +0.115% | 4,037 | -5.599% | |
| 2025-09-18 | 52.26 | 52.28 | 52.20 | 52.27 | +0.125% | 5,965 | -5.491% | |
| 2025-09-17 | 52.29 | 52.29 | 52.19 | 52.20 | -0.115% | 14,812 | -5.373% | |
| 2025-09-16 | 52.29 | 52.29 | 52.26 | 52.27 | 0.000% | 4,952 | -5.482% | |
| 2025-09-15 | 52.25 | 52.27 | 52.20 | 52.27 | +0.096% | 6,533 | -5.482% | |
| 2025-09-12 | 52.20 | 52.23 | 52.16 | 52.22 | +0.010% | 8,238 | -5.391% | |
| 2025-09-11 | 52.10 | 52.26 | 52.10 | 52.21 | +0.297% | 11,618 | -5.381% | |
| 2025-09-10 | 52.04 | 52.07 | 52.04 | 52.05 | +0.087% | 8,474 | -5.100% | |
| 2025-09-09 | 52.06 | 52.06 | 51.95 | 52.01 | -0.038% | 4,287 | -5.018% | |
| 2025-09-08 | 52.07 | 52.09 | 52.03 | 52.03 | +0.048% | 4,679 | -5.055% | |
| 2025-09-05 | 51.98 | 52.05 | 51.98 | 52.01 | +0.183% | 2,394 | -5.009% | |
| 2025-09-04 | 51.84 | 51.98 | 51.82 | 51.91 | +0.236% | 4,225 | -4.835% | |
| 2025-09-03 | 51.74 | 51.90 | 51.72 | 51.79 | +0.140% | 10,925 | -4.610% | |
| 2025-09-02 | 51.68 | 51.74 | 51.66 | 51.72 | -0.717% | 12,016 | -4.476% | Div $0.276 |
| 2025-08-29 | 52.08 | 52.20 | 52.04 | 52.09 | -0.089% | 10,201 | -5.161% | |
| 2025-08-28 | 52.15 | 52.16 | 52.07 | 52.13 | -0.048% | 24,925 | -5.246% | |
| 2025-08-27 | 52.08 | 52.21 | 52.08 | 52.16 | +0.250% | 18,154 | -5.291% | |
| 2025-08-26 | 52.01 | 52.10 | 51.96 | 52.03 | +0.106% | 20,935 | -5.055% | |
| 2025-08-25 | 52.02 | 52.05 | 51.84 | 51.98 | -0.059% | 27,700 | -4.954% | |
| 2025-08-22 | 51.70 | 52.05 | 51.70 | 52.01 | +0.657% | 21,749 | -5.010% | |
| 2025-08-21 | 51.68 | 51.75 | 51.63 | 51.67 | -0.095% | 30,477 | -4.386% | |
| 2025-08-20 | 51.70 | 51.73 | 51.63 | 51.72 | -0.010% | 12,396 | -4.476% | |
| 2025-08-19 | 51.74 | 51.90 | 51.70 | 51.72 | -0.010% | 16,541 | -4.486% | |
| 2025-08-18 | 51.75 | 51.75 | 51.72 | 51.73 | +0.029% | 10,030 | -4.495% | |
| 2025-08-15 | 51.73 | 51.81 | 51.65 | 51.71 | -0.058% | 6,971 | -4.467% | |
| 2025-08-14 | 51.74 | 51.89 | 51.71 | 51.74 | -0.093% | 2,585 | -4.523% | |
| 2025-08-13 | 51.71 | 51.88 | 51.66 | 51.79 | +0.229% | 14,543 | -4.612% | |
| 2025-08-12 | 51.63 | 51.81 | 51.61 | 51.67 | +0.126% | 6,097 | -4.393% | |
| 2025-08-11 | 51.59 | 51.76 | 51.59 | 51.60 | +0.029% | 15,571 | -4.273% | |
| 2025-08-08 | 51.57 | 51.60 | 51.55 | 51.59 | +0.010% | 1,643 | -4.245% | |
| 2025-08-07 | 51.64 | 51.67 | 51.58 | 51.59 | -0.029% | 2,167 | -4.236% | |
| 2025-08-06 | 51.59 | 51.62 | 51.58 | 51.60 | -0.010% | 1,278 | -4.264% | |
| 2025-08-05 | 51.55 | 51.63 | 51.55 | 51.60 | +0.067% | 7,555 | -4.273% | |
| 2025-08-04 | 51.52 | 51.58 | 51.50 | 51.57 | +0.254% | 4,213 | -4.209% | |
| 2025-08-01 | 51.38 | 51.45 | 51.36 | 51.44 | -0.547% | 9,901 | -3.966% | |
| 2025-07-31 | 51.74 | 51.90 | 51.72 | 51.72 | -0.062% | 11,836 | -4.491% | |
| 2025-07-30 | 51.85 | 51.95 | 51.73 | 51.76 | -0.193% | 22,818 | -4.550% | |
| 2025-07-29 | 51.82 | 51.94 | 51.74 | 51.85 | +0.048% | 13,977 | -4.734% | |
| 2025-07-28 | 51.78 | 51.92 | 51.74 | 51.83 | +0.097% | 12,639 | -4.688% | |
| 2025-07-25 | 51.75 | 51.80 | 51.73 | 51.78 | +0.048% | 5,379 | -4.596% | |
| 2025-07-24 | 51.75 | 51.79 | 51.73 | 51.76 | -0.058% | 3,991 | -4.550% | |
| 2025-07-23 | 51.74 | 51.81 | 51.71 | 51.78 | +0.126% | 4,125 | -4.606% | |
| 2025-07-22 | 51.63 | 51.72 | 51.63 | 51.72 | +0.068% | 3,759 | -4.486% | |
| 2025-07-21 | 51.67 | 51.83 | 51.67 | 51.69 | +0.213% | 5,433 | -4.421% | |
| 2025-07-18 | 51.54 | 51.73 | 51.54 | 51.58 | +0.136% | 3,298 | -4.217% | |
| 2025-07-17 | 51.47 | 51.54 | 51.47 | 51.51 | +0.175% | 7,711 | -4.087% | |
| 2025-07-16 | 51.41 | 51.42 | 51.38 | 51.41 | +0.146% | 5,035 | -3.919% | |
| 2025-07-15 | 51.54 | 51.54 | 51.34 | 51.34 | -0.262% | 7,467 | -3.779% | |
| 2025-07-14 | 51.41 | 51.52 | 51.41 | 51.48 | +0.049% | 20,239 | -4.031% | |
| 2025-07-11 | 51.50 | 51.50 | 51.45 | 51.45 | -0.126% | 588 | -3.984% | |
| 2025-07-10 | 51.56 | 51.56 | 51.52 | 51.52 | +0.087% | 411 | -4.106% | |
| 2025-07-09 | 51.50 | 51.51 | 51.47 | 51.47 | +0.107% | 461 | -4.022% | |
| 2025-07-08 | 51.44 | 51.46 | 51.41 | 51.41 | -0.126% | 594 | -3.919% | |
| 2025-07-07 | 51.59 | 51.59 | 51.48 | 51.48 | -0.265% | 2,148 | -4.040% | |
| 2025-07-03 | 51.58 | 51.64 | 51.53 | 51.62 | +0.295% | 3,356 | -4.294% | |
| 2025-07-02 | 51.43 | 51.62 | 51.43 | 51.47 | +0.078% | 1,696 | -4.012% | |
| 2025-07-01 | 51.45 | 51.45 | 51.39 | 51.42 | -0.781% | 910 | -3.938% | |
| 2025-06-30 | 51.78 | 51.83 | 51.78 | 51.83 | +0.222% | 944 | -4.688% | |
| 2025-06-27 | 51.72 | 51.79 | 51.72 | 51.72 | +0.048% | 2,269 | -4.476% | |
| 2025-06-26 | 51.64 | 51.72 | 51.64 | 51.69 | +0.242% | 1,427 | -4.430% | |
| 2025-06-25 | 51.56 | 51.56 | 51.56 | 51.56 | -0.005% | 82 | -4.199% | |
| 2025-06-24 | 51.47 | 51.59 | 51.47 | 51.57 | +0.307% | 13,459 | -4.203% | |
| 2025-06-23 | 51.36 | 51.41 | 51.32 | 51.41 | +0.185% | 3,030 | -3.910% | |
| 2025-06-20 | 51.31 | 51.34 | 51.31 | 51.31 | +0.303% | 1,426 | -3.732% | |
| 2025-06-18 | 51.12 | 51.30 | 51.12 | 51.16 | +0.127% | 4,382 | -3.440% | |
| 2025-06-17 | 51.17 | 51.17 | 51.09 | 51.09 | -0.147% | 666 | -3.317% | |
| 2025-06-16 | 51.20 | 51.20 | 51.17 | 51.17 | +0.215% | 1,652 | -3.459% | |
| 2025-06-13 | 51.06 | 51.06 | 51.06 | 51.06 | -0.137% | 233 | -3.251% | |
| 2025-06-12 | 51.14 | 51.16 | 51.10 | 51.13 | -0.059% | 2,879 | -3.384% | |
| 2025-06-11 | 51.16 | 51.16 | 51.16 | 51.16 | +0.206% | 219 | -3.440% | |
| 2025-06-10 | 51.04 | 51.05 | 51.02 | 51.05 | -0.020% | 4,153 | -3.242% | |
| 2025-06-09 | 51.03 | 51.21 | 50.99 | 51.06 | +0.127% | 6,738 | -3.261% | |
| 2025-06-06 | 51.03 | 51.14 | 51.00 | 51.00 | +0.078% | 1,296 | -3.137% | |
| 2025-06-05 | 50.98 | 51.01 | 50.96 | 50.96 | -0.137% | 1,674 | -3.061% | |
| 2025-06-04 | 51.03 | 51.03 | 51.03 | 51.03 | +0.206% | 211 | -3.194% | |
| 2025-06-03 | 50.90 | 50.92 | 50.82 | 50.92 | +0.454% | 3,118 | -2.995% | |
| 2025-06-02 | 50.95 | 50.95 | 50.61 | 50.70 | -0.880% | 8,080 | -2.554% | |
| 2025-05-30 | 51.08 | 51.18 | 51.03 | 51.15 | +0.049% | 2,248 | -3.412% | |
| 2025-05-29 | 51.18 | 51.25 | 51.07 | 51.12 | +0.127% | 5,430 | -3.365% | |
| 2025-05-28 | 51.08 | 51.08 | 51.01 | 51.05 | 0.000% | 4,033 | -3.242% |