CARY
Angel Oak Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:51:11 AM EDT
20.08USD-0.124%(-0.03)68,419
20.08Bid20.09Ask0.01SpreadCARY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.09 | 20.10 | 20.08 | 20.08 | -0.149% | 68,419 | 0.000% | |
| 2026-10-02 | 20.14 | 20.19 | 20.07 | 20.11 | -0.099% | 671,240 | -0.149% | |
| 2026-10-01 | 20.12 | 20.21 | 20.08 | 20.13 | +0.050% | 818,480 | -0.248% | |
| 2026-09-30 | 20.16 | 20.17 | 20.10 | 20.12 | -0.621% | 807,347 | -0.199% | |
| 2026-09-29 | 20.28 | 20.28 | 20.20 | 20.25 | -0.119% | 1,255,691 | -0.819% | |
| 2026-09-28 | 20.30 | 20.30 | 20.20 | 20.27 | -0.205% | 367,479 | -0.937% | |
| 2026-09-25 | 20.30 | 20.32 | 20.25 | 20.31 | +0.057% | 457,013 | -1.140% | |
| 2026-09-24 | 20.35 | 20.38 | 20.27 | 20.30 | -0.272% | 507,230 | -1.084% | |
| 2026-09-23 | 20.46 | 20.46 | 20.33 | 20.36 | -0.584% | 405,475 | -1.353% | |
| 2026-09-22 | 20.45 | 20.48 | 20.44 | 20.48 | +0.098% | 445,284 | -1.929% | |
| 2026-09-21 | 20.44 | 20.47 | 20.44 | 20.45 | +0.098% | 262,641 | -1.833% | |
| 2026-09-18 | 20.45 | 20.45 | 20.43 | 20.43 | -0.153% | 196,241 | -1.737% | |
| 2026-09-17 | 20.43 | 20.48 | 20.43 | 20.47 | +0.252% | 420,501 | -1.888% | |
| 2026-09-16 | 20.43 | 20.47 | 20.40 | 20.41 | -0.001% | 248,998 | -1.641% | |
| 2026-09-15 | 20.40 | 20.59 | 20.40 | 20.42 | -0.072% | 311,690 | -1.642% | |
| 2026-09-14 | 20.45 | 20.46 | 20.41 | 20.43 | -0.073% | 953,818 | -1.713% | |
| 2026-09-11 | 20.53 | 20.53 | 20.43 | 20.45 | -0.171% | 1,013,053 | -1.785% | |
| 2026-09-10 | 20.54 | 20.54 | 20.46 | 20.48 | -0.438% | 1,048,877 | -1.953% | |
| 2026-09-09 | 20.58 | 20.60 | 20.56 | 20.57 | -0.099% | 186,981 | -2.382% | |
| 2026-09-08 | 20.59 | 20.61 | 20.58 | 20.59 | -0.025% | 436,616 | -2.478% | |
| 2026-09-04 | 20.61 | 20.61 | 20.57 | 20.60 | +0.000% | 332,450 | -2.503% | |
| 2026-09-03 | 20.57 | 20.62 | 20.57 | 20.60 | +0.123% | 300,738 | -2.502% | |
| 2026-09-02 | 20.56 | 20.58 | 20.56 | 20.57 | -0.024% | 331,447 | -2.382% | |
| 2026-09-01 | 20.61 | 20.61 | 20.56 | 20.57 | -0.146% | 362,400 | -2.406% | |
| 2026-08-31 | 20.63 | 20.64 | 20.59 | 20.61 | -0.507% | 361,111 | -2.548% | |
| 2026-08-28 | 20.74 | 20.76 | 20.71 | 20.71 | -0.145% | 289,863 | -3.042% | |
| 2026-08-27 | 20.74 | 20.76 | 20.74 | 20.74 | -0.048% | 228,858 | -3.182% | |
| 2026-08-26 | 20.76 | 20.76 | 20.74 | 20.75 | -0.048% | 242,456 | -3.229% | |
| 2026-08-25 | 20.72 | 20.77 | 20.72 | 20.76 | +0.241% | 236,450 | -3.276% | |
| 2026-08-24 | 20.72 | 20.72 | 20.70 | 20.71 | +0.048% | 256,532 | -3.042% | |
| 2026-08-21 | 20.70 | 20.72 | 20.69 | 20.70 | -0.072% | 352,480 | -2.995% | |
| 2026-08-20 | 20.71 | 20.73 | 20.70 | 20.71 | -0.096% | 248,470 | -3.065% | |
| 2026-08-19 | 20.72 | 20.75 | 20.71 | 20.73 | +0.145% | 286,490 | -3.159% | |
| 2026-08-18 | 20.71 | 20.71 | 20.67 | 20.70 | -0.024% | 318,017 | -3.019% | |
| 2026-08-17 | 20.72 | 20.72 | 20.58 | 20.71 | 0.000% | 215,918 | -3.042% | |
| 2026-08-14 | 20.73 | 20.75 | 20.70 | 20.71 | -0.072% | 194,940 | -3.042% | |
| 2026-08-13 | 20.71 | 20.77 | 20.71 | 20.73 | +0.072% | 391,035 | -3.112% | |
| 2026-08-12 | 20.70 | 20.71 | 20.66 | 20.71 | +0.145% | 2,947,637 | -3.042% | |
| 2026-08-11 | 20.69 | 20.69 | 20.66 | 20.68 | +0.024% | 325,831 | -2.901% | |
| 2026-08-10 | 20.64 | 20.68 | 20.64 | 20.68 | -0.048% | 361,563 | -2.878% | |
| 2026-08-07 | 20.70 | 20.72 | 20.63 | 20.68 | +0.097% | 233,380 | -2.925% | |
| 2026-08-06 | 20.66 | 20.68 | 20.66 | 20.66 | -0.097% | 310,377 | -2.831% | |
| 2026-08-05 | 20.64 | 20.70 | 20.63 | 20.68 | +0.121% | 374,695 | -2.925% | |
| 2026-08-04 | 20.61 | 20.74 | 20.61 | 20.66 | +0.194% | 468,227 | -2.807% | |
| 2026-08-03 | 20.60 | 20.67 | 20.60 | 20.62 | 0.000% | 880,198 | -2.619% | |
| 2026-07-31 | 20.65 | 20.65 | 20.58 | 20.62 | -0.589% | 226,609 | -2.619% | |
| 2026-07-30 | 20.76 | 20.76 | 20.73 | 20.74 | +0.035% | 278,761 | -3.193% | |
| 2026-07-29 | 20.74 | 20.77 | 20.72 | 20.73 | -0.096% | 218,674 | -3.159% | |
| 2026-07-28 | 20.75 | 20.78 | 20.73 | 20.75 | +0.145% | 763,898 | -3.252% | |
| 2026-07-27 | 20.69 | 20.84 | 20.69 | 20.73 | +0.145% | 220,897 | -3.112% | |
| 2026-07-24 | 20.72 | 20.72 | 20.69 | 20.70 | 0.000% | 235,667 | -2.972% | |
| 2026-07-23 | 20.69 | 20.70 | 20.68 | 20.70 | -0.145% | 210,084 | -2.972% | |
| 2026-07-22 | 20.75 | 20.75 | 20.71 | 20.73 | -0.025% | 401,435 | -3.112% | |
| 2026-07-21 | 20.77 | 20.77 | 20.72 | 20.73 | -0.144% | 256,713 | -3.136% | |
| 2026-07-20 | 20.78 | 20.79 | 20.75 | 20.76 | -0.120% | 345,309 | -3.276% | |
| 2026-07-17 | 20.79 | 20.80 | 20.77 | 20.79 | 0.000% | 310,071 | -3.392% | |
| 2026-07-16 | 20.78 | 20.90 | 20.75 | 20.79 | -0.024% | 242,189 | -3.392% | |
| 2026-07-15 | 20.75 | 20.79 | 20.75 | 20.79 | +0.265% | 308,759 | -3.415% | |
| 2026-07-14 | 20.76 | 20.76 | 20.73 | 20.73 | +0.097% | 314,468 | -3.159% | |
| 2026-07-13 | 20.72 | 20.76 | 20.71 | 20.71 | -0.193% | 606,058 | -3.065% | |
| 2026-07-10 | 20.77 | 20.77 | 20.74 | 20.75 | 0.000% | 391,959 | -3.252% | |
| 2026-07-09 | 20.68 | 20.77 | 20.68 | 20.75 | +0.048% | 2,095,036 | -3.252% | |
| 2026-07-08 | 20.76 | 20.76 | 20.72 | 20.75 | -0.024% | 339,450 | -3.206% | |
| 2026-07-07 | 20.79 | 20.80 | 20.73 | 20.75 | -0.216% | 529,537 | -3.229% | |
| 2026-07-06 | 20.77 | 20.80 | 20.76 | 20.80 | +0.099% | 825,652 | -3.438% | |
| 2026-07-02 | 20.78 | 20.86 | 20.76 | 20.77 | +0.094% | 274,600 | -3.343% | |
| 2026-07-01 | 20.62 | 20.87 | 20.62 | 20.75 | -0.120% | 515,992 | -3.252% | |
| 2026-06-30 | 20.81 | 20.81 | 20.77 | 20.78 | -0.598% | 416,507 | -3.369% | |
| 2026-06-29 | 20.95 | 20.95 | 20.88 | 20.91 | +0.048% | 352,244 | -3.946% | |
| 2026-06-26 | 20.95 | 20.95 | 20.84 | 20.89 | +0.096% | 154,176 | -3.900% | |
| 2026-06-25 | 20.88 | 20.89 | 20.83 | 20.88 | +0.144% | 274,266 | -3.808% | |
| 2026-06-24 | 20.80 | 20.85 | 20.80 | 20.84 | +0.192% | 165,925 | -3.670% | |
| 2026-06-23 | 20.78 | 20.83 | 20.77 | 20.80 | 0.000% | 248,965 | -3.485% | |
| 2026-06-22 | 20.82 | 20.83 | 20.79 | 20.80 | -0.096% | 456,330 | -3.485% | |
| 2026-06-18 | 20.85 | 20.85 | 20.81 | 20.82 | +0.120% | 272,706 | -3.577% | |
| 2026-06-17 | 20.86 | 20.86 | 20.79 | 20.80 | -0.216% | 382,252 | -3.462% | |
| 2026-06-16 | 20.85 | 20.86 | 20.82 | 20.84 | +0.143% | 244,834 | -3.670% | |
| 2026-06-15 | 20.80 | 20.84 | 20.80 | 20.82 | +0.050% | 272,334 | -3.532% | |
| 2026-06-12 | 20.81 | 20.84 | 20.79 | 20.80 | 0.000% | 228,470 | -3.485% | |
| 2026-06-11 | 20.76 | 20.81 | 20.74 | 20.80 | +0.313% | 282,187 | -3.485% | |
| 2026-06-10 | 20.76 | 20.79 | 20.73 | 20.74 | -0.096% | 303,881 | -3.182% | |
| 2026-06-09 | 20.76 | 20.76 | 20.73 | 20.76 | +0.193% | 196,747 | -3.276% | |
| 2026-06-08 | 20.75 | 20.75 | 20.72 | 20.72 | 0.000% | 587,628 | -3.089% | |
| 2026-06-05 | 20.78 | 20.78 | 20.71 | 20.72 | -0.241% | 283,448 | -3.089% | |
| 2026-06-04 | 20.73 | 20.78 | 20.73 | 20.77 | +0.096% | 157,383 | -3.322% | |
| 2026-06-03 | 20.76 | 20.77 | 20.69 | 20.75 | -0.048% | 195,411 | -3.229% | |
| 2026-06-02 | 20.76 | 20.85 | 20.75 | 20.76 | -0.039% | 164,522 | -3.276% | |
| 2026-06-01 | 20.79 | 20.79 | 20.71 | 20.77 | -0.057% | 448,782 | -3.314% | |
| 2026-05-29 | 20.88 | 20.90 | 20.75 | 20.78 | -0.288% | 480,776 | -3.369% | |
| 2026-05-28 | 20.85 | 20.99 | 20.81 | 20.84 | 0.000% | 257,484 | -3.647% | |
| 2026-05-27 | 20.77 | 20.85 | 20.77 | 20.84 | +0.048% | 260,206 | -3.647% | |
| 2026-05-26 | 20.81 | 20.83 | 20.80 | 20.83 | +0.192% | 689,867 | -3.601% | |
| 2026-05-22 | 20.80 | 20.80 | 20.75 | 20.79 | +0.096% | 247,179 | -3.415% | |
| 2026-05-21 | 20.73 | 20.78 | 20.71 | 20.77 | +0.121% | 1,449,158 | -3.322% | |
| 2026-05-20 | 20.69 | 20.75 | 20.68 | 20.75 | +0.193% | 263,180 | -3.206% | |
| 2026-05-19 | 20.71 | 20.72 | 20.68 | 20.70 | -0.145% | 697,500 | -3.019% | |
| 2026-05-18 | 20.74 | 20.76 | 20.73 | 20.73 | -0.048% | 174,469 | -3.159% | |
| 2026-05-15 | 20.77 | 20.78 | 20.75 | 20.75 | -0.288% | 293,553 | -3.206% | |
| 2026-05-14 | 20.83 | 20.83 | 20.80 | 20.80 | +0.048% | 812,559 | -3.485% | |
| 2026-05-13 | 20.82 | 20.82 | 20.78 | 20.80 | -0.072% | 132,149 | -3.438% | |
| 2026-05-12 | 20.84 | 20.84 | 20.79 | 20.81 | -0.122% | 214,517 | -3.508% | |
| 2026-05-11 | 20.80 | 20.85 | 20.80 | 20.84 | -0.046% | 233,024 | -3.626% | |
| 2026-05-08 | 20.84 | 20.87 | 20.82 | 20.84 | +0.168% | 226,399 | -3.670% | |
| 2026-05-07 | 20.87 | 20.87 | 20.81 | 20.81 | -0.048% | 243,818 | -3.508% | |
| 2026-05-06 | 20.81 | 20.83 | 20.77 | 20.82 | +0.096% | 285,763 | -3.554% | |
| 2026-05-05 | 20.79 | 20.81 | 20.78 | 20.80 | +0.048% | 395,111 | -3.462% | |
| 2026-05-04 | 20.80 | 20.83 | 20.76 | 20.79 | -0.096% | 434,767 | -3.415% | |
| 2026-05-01 | 20.82 | 20.83 | 20.79 | 20.81 | +0.048% | 457,032 | -3.508% | |
| 2026-04-30 | 20.83 | 20.83 | 20.77 | 20.80 | -0.431% | 1,260,260 | -3.462% | |
| 2026-04-29 | 20.92 | 20.92 | 20.84 | 20.89 | -0.143% | 453,769 | -3.877% | |
| 2026-04-28 | 20.92 | 20.93 | 20.89 | 20.92 | +0.047% | 401,492 | -4.015% | |
| 2026-04-27 | 20.93 | 20.94 | 20.91 | 20.91 | -0.072% | 489,911 | -3.969% | |
| 2026-04-24 | 20.89 | 20.93 | 20.86 | 20.93 | +0.096% | 175,151 | -4.038% | |
| 2026-04-23 | 20.92 | 20.94 | 20.89 | 20.91 | -0.048% | 221,006 | -3.946% | |
| 2026-04-22 | 20.91 | 20.93 | 20.91 | 20.91 | +0.048% | 354,082 | -3.992% | |
| 2026-04-21 | 20.89 | 20.95 | 20.89 | 20.91 | -0.167% | 1,943,494 | -3.946% | |
| 2026-04-20 | 20.95 | 20.95 | 20.92 | 20.94 | +0.072% | 191,755 | -4.107% | |
| 2026-04-17 | 20.94 | 20.95 | 20.87 | 20.93 | +0.120% | 476,176 | -4.038% | |
| 2026-04-16 | 20.92 | 20.92 | 20.87 | 20.90 | 0.000% | 253,595 | -3.923% | |
| 2026-04-15 | 20.91 | 20.91 | 20.88 | 20.90 | +0.048% | 265,752 | -3.923% | |
| 2026-04-14 | 20.93 | 20.93 | 20.86 | 20.89 | +0.096% | 542,281 | -3.877% | |
| 2026-04-13 | 20.84 | 20.87 | 20.81 | 20.87 | +0.168% | 357,771 | -3.785% | |
| 2026-04-10 | 20.81 | 20.86 | 20.81 | 20.84 | +0.024% | 991,042 | -3.624% | |
| 2026-04-09 | 20.84 | 20.86 | 20.81 | 20.83 | +0.024% | 200,417 | -3.601% | |
| 2026-04-08 | 20.84 | 20.88 | 20.81 | 20.82 | +0.128% | 529,133 | -3.577% | |
| 2026-04-07 | 20.80 | 20.81 | 20.77 | 20.80 | +0.016% | 412,335 | -3.454% | |
| 2026-04-06 | 20.78 | 20.81 | 20.78 | 20.80 | +0.072% | 198,326 | -3.438% | |
| 2026-04-02 | 20.78 | 20.80 | 20.76 | 20.78 | +0.048% | 244,258 | -3.369% | |
| 2026-04-01 | 20.77 | 20.79 | 20.75 | 20.77 | -0.014% | 364,151 | -3.322% | |
| 2026-03-31 | 20.75 | 20.78 | 20.65 | 20.77 | -0.154% | 149,214 | -3.336% | |
| 2026-03-30 | 20.77 | 20.84 | 20.77 | 20.80 | +0.092% | 177,355 | -3.485% | |
| 2026-03-27 | 20.77 | 20.80 | 20.76 | 20.79 | -0.091% | 146,963 | -3.396% | |
| 2026-03-26 | 20.89 | 20.89 | 20.78 | 20.80 | -0.217% | 149,136 | -3.483% | |
| 2026-03-25 | 20.81 | 20.92 | 20.81 | 20.85 | +0.072% | 525,387 | -3.693% | |
| 2026-03-24 | 20.84 | 20.89 | 20.82 | 20.84 | -0.096% | 114,848 | -3.624% | |
| 2026-03-23 | 20.83 | 20.86 | 20.82 | 20.86 | +0.192% | 135,157 | -3.716% | |
| 2026-03-20 | 20.83 | 20.90 | 20.79 | 20.82 | -0.478% | 297,520 | -3.531% | |
| 2026-03-19 | 20.89 | 20.93 | 20.87 | 20.91 | +0.120% | 220,059 | -3.992% | |
| 2026-03-18 | 20.92 | 20.93 | 20.89 | 20.89 | -0.167% | 384,221 | -3.877% | |
| 2026-03-17 | 20.90 | 20.96 | 20.87 | 20.93 | +0.072% | 177,293 | -4.038% | |
| 2026-03-16 | 20.91 | 20.92 | 20.88 | 20.91 | +0.216% | 165,785 | -3.969% | |
| 2026-03-13 | 20.91 | 20.91 | 20.85 | 20.86 | -0.072% | 118,543 | -3.762% | |
| 2026-03-12 | 20.94 | 20.98 | 20.87 | 20.88 | -0.310% | 567,537 | -3.831% | |
| 2026-03-11 | 20.93 | 20.97 | 20.92 | 20.95 | -0.237% | 183,067 | -4.130% | |
| 2026-03-10 | 21.00 | 21.03 | 20.98 | 20.99 | -0.120% | 174,285 | -4.357% | |
| 2026-03-09 | 20.99 | 21.02 | 20.97 | 21.02 | +0.119% | 479,560 | -4.472% | |
| 2026-03-06 | 20.96 | 21.01 | 20.96 | 21.00 | +0.024% | 222,165 | -4.358% | |
| 2026-03-05 | 21.01 | 21.02 | 20.98 | 20.99 | -0.143% | 346,679 | -4.335% | |
| 2026-03-04 | 21.05 | 21.05 | 21.01 | 21.02 | -0.119% | 236,616 | -4.472% | |
| 2026-03-03 | 21.03 | 21.05 | 21.00 | 21.05 | -0.047% | 163,987 | -4.585% | |
| 2026-03-02 | 21.05 | 21.07 | 21.04 | 21.05 | +0.024% | 594,075 | -4.631% | |
| 2026-02-27 | 21.06 | 21.06 | 21.01 | 21.05 | -0.213% | 4,399,807 | -4.608% | |
| 2026-02-26 | 21.09 | 21.11 | 21.09 | 21.09 | +0.024% | 171,605 | -4.812% | |
| 2026-02-25 | 21.10 | 21.14 | 21.07 | 21.09 | +0.047% | 297,096 | -4.789% | |
| 2026-02-24 | 21.08 | 21.09 | 21.07 | 21.08 | 0.000% | 172,765 | -4.744% | |
| 2026-02-23 | 21.07 | 21.09 | 21.04 | 21.08 | +0.047% | 276,112 | -4.744% | |
| 2026-02-20 | 21.06 | 21.08 | 21.05 | 21.07 | +0.095% | 303,373 | -4.699% | |
| 2026-02-19 | 21.01 | 21.11 | 21.00 | 21.05 | -0.024% | 380,135 | -4.608% | |
| 2026-02-18 | 21.03 | 21.07 | 21.02 | 21.05 | +0.046% | 248,594 | -4.631% | |
| 2026-02-17 | 21.03 | 21.06 | 21.03 | 21.05 | +0.097% | 186,706 | -4.587% | |
| 2026-02-13 | 21.07 | 21.07 | 21.00 | 21.02 | +0.095% | 384,074 | -4.495% | |
| 2026-02-12 | 20.99 | 21.04 | 20.99 | 21.00 | +0.191% | 492,407 | -4.404% | |
| 2026-02-11 | 20.97 | 20.99 | 20.96 | 20.96 | -0.048% | 202,261 | -4.221% | |
| 2026-02-10 | 21.01 | 21.01 | 20.97 | 20.98 | +0.024% | 221,525 | -4.267% | |
| 2026-02-09 | 20.97 | 21.25 | 20.95 | 20.97 | +0.072% | 260,608 | -4.244% | |
| 2026-02-06 | 20.94 | 20.98 | 20.92 | 20.95 | +0.143% | 197,814 | -4.176% | |
| 2026-02-05 | 20.89 | 21.05 | 20.89 | 20.93 | +0.096% | 182,289 | -4.038% | |
| 2026-02-04 | 20.93 | 20.98 | 20.87 | 20.91 | -0.072% | 184,343 | -3.946% | |
| 2026-02-03 | 20.92 | 20.92 | 20.86 | 20.92 | 0.000% | 282,880 | -4.015% | |
| 2026-02-02 | 20.97 | 20.97 | 20.89 | 20.92 | +0.120% | 679,927 | -4.015% | |
| 2026-01-30 | 20.91 | 20.91 | 20.88 | 20.89 | -0.310% | 373,672 | -3.900% | |
| 2026-01-29 | 20.95 | 21.09 | 20.94 | 20.96 | +0.048% | 394,269 | -4.198% | |
| 2026-01-28 | 20.93 | 21.00 | 20.91 | 20.95 | +0.096% | 288,133 | -4.153% | |
| 2026-01-27 | 20.92 | 20.93 | 20.92 | 20.93 | 0.000% | 190,468 | -4.061% | |
| 2026-01-26 | 20.86 | 20.93 | 20.86 | 20.93 | +0.096% | 268,401 | -4.061% | |
| 2026-01-23 | 20.91 | 21.55 | 20.89 | 20.91 | +0.072% | 199,486 | -3.969% | |
| 2026-01-22 | 20.89 | 20.91 | 20.88 | 20.89 | 0.000% | 250,207 | -3.900% | |
| 2026-01-21 | 20.85 | 21.11 | 20.85 | 20.89 | +0.216% | 3,064,301 | -3.900% | |
| 2026-01-20 | 20.86 | 20.91 | 20.84 | 20.85 | -0.239% | 262,315 | -3.693% | |
| 2026-01-16 | 20.86 | 20.90 | 20.86 | 20.90 | +0.024% | 151,500 | -3.923% | |
| 2026-01-15 | 20.91 | 21.00 | 20.89 | 20.89 | -0.048% | 272,967 | -3.900% | |
| 2026-01-14 | 20.86 | 20.91 | 20.86 | 20.91 | +0.120% | 159,009 | -3.946% | |
| 2026-01-13 | 20.89 | 20.89 | 20.87 | 20.88 | 0.000% | 164,345 | -3.831% | |
| 2026-01-12 | 20.87 | 20.89 | 20.86 | 20.88 | -0.024% | 204,893 | -3.831% | |
| 2026-01-09 | 20.83 | 20.91 | 20.83 | 20.89 | +0.096% | 241,348 | -3.854% | |
| 2026-01-08 | 20.84 | 20.87 | 20.84 | 20.86 | +0.004% | 248,857 | -3.762% | |
| 2026-01-07 | 20.87 | 20.88 | 20.86 | 20.86 | -0.028% | 132,602 | -3.758% | |
| 2026-01-06 | 20.87 | 20.95 | 20.84 | 20.87 | +0.072% | 331,118 | -3.785% | |
| 2026-01-05 | 20.86 | 20.86 | 20.83 | 20.86 | +0.144% | 147,804 | -3.716% | |
| 2026-01-02 | 20.86 | 20.87 | 20.75 | 20.82 | -0.002% | 314,206 | -3.577% | |
| 2025-12-31 | 20.88 | 20.92 | 20.81 | 20.83 | -0.949% | 239,952 | -3.580% | |
| 2025-12-30 | 21.03 | 21.03 | 21.00 | 21.02 | 0.000% | 205,847 | -4.495% | |
| 2025-12-29 | 21.02 | 21.03 | 21.01 | 21.02 | +0.048% | 196,885 | -4.495% | |
| 2025-12-26 | 20.98 | 21.03 | 20.98 | 21.02 | +0.048% | 74,733 | -4.449% | |
| 2025-12-24 | 20.99 | 21.02 | 20.98 | 21.00 | +0.143% | 65,208 | -4.404% | |
| 2025-12-23 | 20.94 | 20.99 | 20.94 | 20.98 | -0.071% | 211,041 | -4.267% | |
| 2025-12-22 | 21.04 | 21.04 | 20.97 | 20.99 | +0.048% | 210,357 | -4.335% | |
| 2025-12-19 | 20.97 | 20.99 | 20.93 | 20.98 | -0.020% | 182,814 | -4.290% | |
| 2025-12-18 | 20.94 | 21.00 | 20.92 | 20.98 | +0.164% | 197,664 | -4.309% | |
| 2025-12-17 | 20.92 | 20.97 | 20.92 | 20.95 | 0.000% | 267,965 | -4.153% | |
| 2025-12-16 | 20.96 | 20.96 | 20.93 | 20.95 | +0.072% | 173,294 | -4.153% | |
| 2025-12-15 | 20.91 | 20.96 | 20.89 | 20.93 | +0.095% | 201,935 | -4.084% | |
| 2025-12-12 | 20.88 | 20.93 | 20.88 | 20.92 | -0.023% | 153,354 | -3.993% | |
| 2025-12-11 | 20.94 | 20.94 | 20.90 | 20.92 | +0.048% | 161,622 | -4.015% | |
| 2025-12-10 | 20.90 | 20.92 | 20.86 | 20.91 | +0.120% | 211,108 | -3.969% | |
| 2025-12-09 | 20.91 | 20.92 | 20.87 | 20.89 | -0.024% | 178,079 | -3.854% | |
| 2025-12-08 | 20.93 | 20.93 | 20.89 | 20.89 | -0.096% | 228,204 | -3.877% | |
| 2025-12-05 | 20.90 | 20.95 | 20.90 | 20.91 | -0.096% | 182,836 | -3.969% | |
| 2025-12-04 | 20.94 | 20.95 | 20.92 | 20.93 | +0.024% | 154,592 | -4.061% | |
| 2025-12-03 | 20.89 | 20.94 | 20.89 | 20.93 | +0.024% | 229,844 | -4.038% | |
| 2025-12-02 | 20.93 | 20.94 | 20.90 | 20.92 | +0.035% | 159,285 | -4.015% | |
| 2025-12-01 | 20.99 | 20.99 | 20.90 | 20.91 | -0.130% | 196,081 | -3.982% | |
| 2025-11-28 | 20.95 | 20.95 | 20.91 | 20.94 | -0.404% | 77,152 | -4.107% | Div $0.091 |
| 2025-11-26 | 20.99 | 21.05 | 20.99 | 21.02 | +0.023% | 248,313 | -4.494% | |
| 2025-11-25 | 20.99 | 21.05 | 20.95 | 21.02 | +0.286% | 210,649 | -4.472% | |
| 2025-11-24 | 20.93 | 20.99 | 20.89 | 20.96 | +0.048% | 143,760 | -4.198% | |
| 2025-11-21 | 20.93 | 20.96 | 20.93 | 20.95 | +0.047% | 293,478 | -4.153% | |
| 2025-11-20 | 20.95 | 20.96 | 20.91 | 20.94 | +0.096% | 263,480 | -4.107% | |
| 2025-11-19 | 20.96 | 20.96 | 20.91 | 20.92 | -0.022% | 236,257 | -4.015% | |
| 2025-11-18 | 20.90 | 20.94 | 20.90 | 20.92 | +0.070% | 110,542 | -4.036% | |
| 2025-11-17 | 20.95 | 20.99 | 20.90 | 20.91 | -0.122% | 127,958 | -3.969% | |
| 2025-11-14 | 20.92 | 20.96 | 20.88 | 20.94 | +0.051% | 231,306 | -4.087% | |
| 2025-11-13 | 20.86 | 20.98 | 20.86 | 20.93 | +0.024% | 180,831 | -4.038% | |
| 2025-11-12 | 20.92 | 20.98 | 20.92 | 20.92 | -0.143% | 244,789 | -4.015% | |
| 2025-11-11 | 20.96 | 20.96 | 20.92 | 20.95 | +0.119% | 94,918 | -4.153% | |
| 2025-11-10 | 20.93 | 20.95 | 20.91 | 20.93 | +0.024% | 132,427 | -4.038% | |
| 2025-11-07 | 20.93 | 20.94 | 20.89 | 20.92 | +0.048% | 121,134 | -4.015% | |
| 2025-11-06 | 20.94 | 20.94 | 20.88 | 20.91 | +0.096% | 100,724 | -3.969% | |
| 2025-11-05 | 20.90 | 20.92 | 20.85 | 20.89 | -0.048% | 2,322,121 | -3.877% | |
| 2025-11-04 | 20.92 | 20.93 | 20.88 | 20.90 | +0.096% | 120,506 | -3.923% | |
| 2025-11-03 | 20.89 | 21.00 | 20.87 | 20.88 | -0.096% | 377,588 | -3.831% | |
| 2025-10-31 | 20.95 | 20.95 | 20.88 | 20.90 | -0.476% | 147,563 | -3.923% | |
| 2025-10-30 | 21.01 | 21.05 | 20.99 | 21.00 | -0.190% | 155,995 | -4.381% | |
| 2025-10-29 | 21.09 | 21.09 | 21.01 | 21.04 | -0.142% | 191,792 | -4.563% | |
| 2025-10-28 | 21.08 | 21.09 | 21.03 | 21.07 | +0.071% | 198,704 | -4.699% | |
| 2025-10-27 | 21.04 | 21.08 | 21.03 | 21.05 | +0.119% | 122,443 | -4.631% | |
| 2025-10-24 | 21.08 | 21.08 | 21.01 | 21.03 | 0.000% | 183,190 | -4.517% | |
| 2025-10-23 | 21.06 | 21.06 | 21.01 | 21.03 | 0.000% | 182,926 | -4.517% | |
| 2025-10-22 | 21.05 | 21.05 | 21.01 | 21.03 | 0.000% | 173,741 | -4.517% | |
| 2025-10-21 | 21.04 | 21.16 | 21.01 | 21.03 | +0.004% | 271,816 | -4.517% | |
| 2025-10-20 | 21.01 | 21.07 | 20.96 | 21.03 | +0.187% | 172,798 | -4.514% | |
| 2025-10-17 | 20.96 | 21.03 | 20.96 | 20.99 | 0.000% | 120,111 | -4.335% | |
| 2025-10-16 | 20.95 | 21.09 | 20.95 | 20.99 | +0.024% | 155,270 | -4.335% | |
| 2025-10-15 | 20.96 | 21.01 | 20.96 | 20.98 | +0.143% | 252,248 | -4.313% | |
| 2025-10-14 | 21.02 | 21.02 | 20.92 | 20.95 | +0.098% | 495,477 | -4.176% | |
| 2025-10-13 | 20.90 | 20.97 | 20.90 | 20.93 | +0.165% | 94,222 | -4.081% | |
| 2025-10-10 | 20.97 | 20.97 | 20.89 | 20.90 | -0.024% | 252,132 | -3.923% | |
| 2025-10-09 | 20.92 | 20.92 | 20.87 | 20.91 | -0.048% | 214,967 | -3.946% | |
| 2025-10-08 | 20.96 | 20.96 | 20.91 | 20.91 | +0.024% | 170,387 | -3.992% | |
| 2025-10-07 | 20.91 | 20.92 | 20.88 | 20.91 | -0.024% | 116,434 | -3.969% | |
| 2025-10-06 | 20.95 | 20.96 | 20.90 | 20.91 | -0.048% | 743,681 | -3.992% | |
| 2025-10-03 | 20.93 | 20.96 | 20.91 | 20.93 | -0.072% | 181,916 | -4.038% | |
| 2025-10-02 | 20.92 | 21.01 | 20.90 | 20.94 | +0.096% | 351,288 | -4.107% | |
| 2025-10-01 | 20.96 | 20.96 | 20.90 | 20.92 | +0.048% | 158,837 | -4.015% | |
| 2025-09-30 | 20.85 | 20.96 | 20.85 | 20.91 | -0.523% | 204,046 | -3.969% | |
| 2025-09-29 | 21.01 | 21.03 | 20.99 | 21.02 | +0.143% | 196,940 | -4.472% | |
| 2025-09-26 | 21.04 | 21.05 | 20.94 | 20.99 | 0.000% | 337,463 | -4.335% | |
| 2025-09-25 | 20.95 | 21.06 | 20.95 | 20.99 | -0.071% | 320,374 | -4.335% | |
| 2025-09-24 | 21.01 | 21.01 | 20.99 | 21.00 | -0.005% | 103,638 | -4.404% | |
| 2025-09-23 | 21.02 | 21.03 | 20.96 | 21.01 | -0.042% | 489,331 | -4.409% | |
| 2025-09-22 | 21.04 | 21.04 | 21.01 | 21.02 | -0.095% | 74,354 | -4.449% | |
| 2025-09-19 | 21.02 | 21.04 | 21.01 | 21.04 | +0.024% | 411,673 | -4.540% | |
| 2025-09-18 | 21.04 | 21.04 | 20.97 | 21.03 | -0.024% | 264,013 | -4.517% | |
| 2025-09-17 | 21.05 | 21.10 | 21.03 | 21.04 | +0.024% | 129,670 | -4.540% | |
| 2025-09-16 | 21.01 | 21.11 | 20.95 | 21.03 | -0.048% | 260,468 | -4.517% | |
| 2025-09-15 | 21.06 | 21.06 | 21.01 | 21.04 | +0.119% | 174,855 | -4.563% | |
| 2025-09-12 | 21.04 | 21.04 | 21.00 | 21.02 | -0.119% | 125,881 | -4.449% | |
| 2025-09-11 | 21.03 | 21.06 | 21.01 | 21.04 | +0.095% | 154,836 | -4.563% | |
| 2025-09-10 | 20.99 | 21.07 | 20.99 | 21.02 | +0.024% | 134,334 | -4.472% | |
| 2025-09-09 | 21.02 | 21.03 | 20.96 | 21.02 | 0.000% | 304,935 | -4.449% | |
| 2025-09-08 | 20.99 | 21.03 | 20.98 | 21.02 | +0.238% | 137,203 | -4.449% | |
| 2025-09-05 | 20.98 | 20.98 | 20.93 | 20.96 | +0.143% | 100,403 | -4.221% | |
| 2025-09-04 | 20.90 | 20.94 | 20.90 | 20.93 | +0.144% | 126,014 | -4.084% | |
| 2025-09-03 | 20.85 | 20.92 | 20.85 | 20.91 | +0.216% | 118,700 | -3.946% | |
| 2025-09-02 | 20.84 | 20.88 | 20.84 | 20.86 | -0.048% | 102,727 | -3.739% | |
| 2025-08-29 | 20.91 | 20.91 | 20.85 | 20.87 | -0.501% | 147,639 | -3.785% | |
| 2025-08-28 | 20.99 | 20.99 | 20.95 | 20.98 | +0.024% | 193,127 | -4.267% | |
| 2025-08-27 | 20.98 | 20.98 | 20.90 | 20.97 | +0.116% | 115,782 | -4.244% | |
| 2025-08-26 | 20.96 | 20.97 | 20.92 | 20.95 | -0.020% | 182,085 | -4.134% | |
| 2025-08-25 | 20.91 | 20.96 | 20.91 | 20.95 | +0.048% | 323,657 | -4.153% | |
| 2025-08-22 | 20.89 | 20.94 | 20.88 | 20.94 | +0.287% | 179,598 | -4.107% | |
| 2025-08-21 | 20.91 | 20.91 | 20.86 | 20.88 | -0.096% | 149,204 | -3.831% | |
| 2025-08-20 | 20.91 | 20.91 | 20.88 | 20.90 | +0.048% | 560,302 | -3.923% | |
| 2025-08-19 | 20.91 | 20.91 | 20.87 | 20.89 | 0.000% | 1,574,827 | -3.877% | |
| 2025-08-18 | 20.92 | 20.92 | 20.87 | 20.89 | 0.000% | 241,962 | -3.877% | |
| 2025-08-15 | 20.85 | 20.89 | 20.85 | 20.89 | +0.048% | 142,776 | -3.877% | |
| 2025-08-14 | 20.91 | 21.02 | 20.80 | 20.88 | -0.143% | 228,561 | -3.831% | |
| 2025-08-13 | 20.92 | 20.92 | 20.88 | 20.91 | +0.192% | 135,637 | -3.969% | |
| 2025-08-12 | 20.86 | 20.87 | 20.85 | 20.87 | +0.048% | 153,334 | -3.785% | |
| 2025-08-11 | 20.88 | 20.92 | 20.84 | 20.86 | +0.048% | 110,843 | -3.739% | |
| 2025-08-08 | 20.87 | 20.87 | 20.83 | 20.85 | -0.048% | 156,427 | -3.693% | |
| 2025-08-07 | 20.88 | 20.88 | 20.85 | 20.86 | 0.000% | 100,473 | -3.739% | |
| 2025-08-06 | 20.85 | 20.87 | 20.80 | 20.86 | +0.048% | 236,713 | -3.739% | |
| 2025-08-05 | 20.94 | 20.94 | 20.83 | 20.85 | +0.048% | 146,851 | -3.693% | |
| 2025-08-04 | 20.83 | 20.97 | 20.74 | 20.84 | +0.168% | 187,351 | -3.647% | |
| 2025-08-01 | 20.80 | 20.82 | 20.76 | 20.80 | +0.338% | 144,540 | -3.485% | |
| 2025-07-31 | 20.76 | 20.76 | 20.73 | 20.73 | -0.456% | 80,334 | -3.159% | |
| 2025-07-30 | 20.95 | 20.95 | 20.83 | 20.83 | -0.120% | 149,419 | -3.601% | |
| 2025-07-29 | 20.84 | 20.86 | 20.82 | 20.86 | +0.192% | 90,022 | -3.716% | |
| 2025-07-28 | 20.83 | 20.83 | 20.80 | 20.82 | -0.048% | 87,117 | -3.531% | |
| 2025-07-25 | 20.83 | 20.83 | 20.80 | 20.82 | +0.072% | 50,606 | -3.577% | |
| 2025-07-24 | 20.83 | 20.83 | 20.79 | 20.81 | -0.072% | 77,232 | -3.508% | |
| 2025-07-23 | 20.85 | 20.85 | 20.82 | 20.82 | -0.096% | 168,956 | -3.577% | |
| 2025-07-22 | 20.79 | 20.85 | 20.79 | 20.84 | +0.192% | 153,032 | -3.670% | |
| 2025-07-21 | 20.83 | 20.84 | 20.80 | 20.80 | +0.096% | 130,844 | -3.485% | |
| 2025-07-18 | 20.81 | 20.81 | 20.76 | 20.79 | +0.097% | 207,381 | -3.392% | |
| 2025-07-17 | 20.77 | 20.79 | 20.75 | 20.76 | +0.023% | 94,414 | -3.298% | |
| 2025-07-16 | 20.74 | 20.76 | 20.71 | 20.76 | +0.096% | 162,327 | -3.276% | |
| 2025-07-15 | 20.77 | 20.77 | 20.72 | 20.74 | -0.096% | 115,338 | -3.182% | |
| 2025-07-14 | 20.78 | 20.78 | 20.71 | 20.76 | +0.024% | 124,042 | -3.276% | |
| 2025-07-11 | 20.76 | 20.77 | 20.74 | 20.75 | -0.144% | 481,629 | -3.252% | |
| 2025-07-10 | 20.76 | 20.84 | 20.76 | 20.79 | 0.000% | 238,878 | -3.392% | |
| 2025-07-09 | 20.77 | 20.90 | 20.74 | 20.79 | +0.217% | 100,632 | -3.392% | |
| 2025-07-08 | 20.76 | 20.76 | 20.73 | 20.74 | -0.096% | 154,520 | -3.182% | |
| 2025-07-07 | 20.73 | 20.80 | 20.73 | 20.76 | -0.144% | 123,165 | -3.276% | |
| 2025-07-03 | 20.73 | 20.83 | 20.73 | 20.79 | -0.048% | 73,080 | -3.415% | |
| 2025-07-02 | 20.75 | 20.80 | 20.75 | 20.80 | 0.000% | 110,159 | -3.462% | |
| 2025-07-01 | 20.83 | 20.91 | 20.79 | 20.80 | 0.000% | 113,688 | -3.462% | |
| 2025-06-30 | 20.84 | 20.84 | 20.77 | 20.80 | -0.335% | 209,005 | -3.462% | |
| 2025-06-27 | 20.86 | 21.04 | 20.84 | 20.87 | -0.048% | 99,872 | -3.785% | |
| 2025-06-26 | 20.83 | 20.88 | 20.83 | 20.88 | +0.192% | 160,318 | -3.831% | |
| 2025-06-25 | 20.78 | 20.84 | 20.78 | 20.84 | +0.096% | 245,857 | -3.647% | |
| 2025-06-24 | 20.92 | 20.97 | 20.79 | 20.82 | +0.241% | 63,778 | -3.554% | |
| 2025-06-23 | 20.74 | 20.78 | 20.74 | 20.77 | +0.193% | 67,595 | -3.322% | |
| 2025-06-20 | 20.73 | 20.74 | 20.67 | 20.73 | +0.097% | 37,729 | -3.136% | |
| 2025-06-18 | 20.79 | 20.79 | 20.69 | 20.71 | -0.048% | 142,597 | -3.042% | |
| 2025-06-17 | 20.69 | 20.72 | 20.66 | 20.72 | +0.097% | 106,289 | -3.089% | |
| 2025-06-16 | 20.77 | 20.77 | 20.68 | 20.70 | 0.000% | 134,831 | -2.995% | |
| 2025-06-13 | 20.61 | 20.72 | 20.61 | 20.70 | -0.097% | 29,464 | -2.995% | |
| 2025-06-12 | 20.78 | 20.78 | 20.68 | 20.72 | +0.290% | 95,212 | -3.089% | |
| 2025-06-11 | 20.61 | 20.69 | 20.61 | 20.66 | +0.048% | 120,715 | -2.807% | |
| 2025-06-10 | 20.64 | 20.65 | 20.61 | 20.65 | +0.194% | 144,699 | -2.760% | |
| 2025-06-09 | 20.60 | 20.65 | 20.57 | 20.61 | +0.073% | 90,831 | -2.572% | |
| 2025-06-06 | 20.65 | 20.65 | 20.58 | 20.59 | -0.073% | 695,394 | -2.501% | |
| 2025-06-05 | 20.54 | 20.64 | 20.54 | 20.61 | +0.097% | 58,190 | -2.572% | |
| 2025-06-04 | 20.59 | 20.63 | 20.59 | 20.59 | +0.049% | 54,425 | -2.477% | |
| 2025-06-03 | 20.55 | 20.63 | 20.55 | 20.58 | -0.049% | 82,823 | -2.430% | |
| 2025-06-02 | 20.51 | 20.61 | 20.51 | 20.59 | -0.097% | 100,791 | -2.477% | |
| 2025-05-30 | 20.62 | 20.62 | 20.57 | 20.61 | -0.290% | 87,107 | -2.572% | |
| 2025-05-29 | 20.63 | 20.68 | 20.63 | 20.67 | +0.097% | 117,391 | -2.854% | |
| 2025-05-28 | 20.61 | 20.66 | 20.61 | 20.65 | 0.000% | 129,201 | -2.760% | |
| 2025-05-27 | 20.64 | 20.65 | 20.57 | 20.65 | +0.172% | 119,145 | -2.760% | |
| 2025-05-23 | 21.26 | 21.26 | 20.60 | 20.61 | +0.168% | 125,850 | -2.593% | |
| 2025-05-22 | 20.58 | 20.59 | 20.55 | 20.58 | -0.049% | 90,258 | -2.430% | |
| 2025-05-21 | 20.58 | 20.61 | 20.57 | 20.59 | -0.194% | 81,080 | -2.477% | |
| 2025-05-20 | 20.62 | 20.64 | 20.61 | 20.63 | -0.048% | 199,979 | -2.666% | |
| 2025-05-19 | 20.66 | 20.87 | 20.53 | 20.64 | +0.048% | 208,058 | -2.713% | |
| 2025-05-16 | 20.65 | 20.65 | 20.62 | 20.63 | +0.170% | 57,737 | -2.666% | |
| 2025-05-15 | 20.56 | 20.61 | 20.56 | 20.59 | +0.170% | 142,970 | -2.500% | |
| 2025-05-14 | 20.58 | 20.59 | 20.55 | 20.56 | -0.097% | 239,104 | -2.335% | |
| 2025-05-13 | 20.60 | 20.60 | 20.57 | 20.58 | -0.049% | 105,358 | -2.430% | |
| 2025-05-12 | 20.58 | 20.62 | 20.57 | 20.59 | +0.020% | 1,165,579 | -2.477% | |
| 2025-05-09 | 20.65 | 20.65 | 20.58 | 20.59 | -0.310% | 59,547 | -2.458% | |
| 2025-05-08 | 20.61 | 20.66 | 20.61 | 20.65 | +0.097% | 73,367 | -2.760% | |
| 2025-05-07 | 20.67 | 20.67 | 20.61 | 20.63 | +0.048% | 62,888 | -2.666% | |
| 2025-05-06 | 20.62 | 20.62 | 20.57 | 20.62 | 0.000% | 94,294 | -2.619% | |
| 2025-05-05 | 20.57 | 20.66 | 20.57 | 20.62 | +0.049% | 175,896 | -2.619% | |
| 2025-05-02 | 20.58 | 20.62 | 20.40 | 20.61 | -0.242% | 98,697 | -2.572% | |
| 2025-05-01 | 20.75 | 20.75 | 20.64 | 20.66 | -0.193% | 104,697 | -2.807% | |
| 2025-04-30 | 20.84 | 20.84 | 20.64 | 20.70 | -0.289% | 56,607 | -2.995% | |
| 2025-04-29 | 20.74 | 20.77 | 20.73 | 20.76 | +0.096% | 47,925 | -3.276% | |
| 2025-04-28 | 20.73 | 20.75 | 20.72 | 20.74 | +0.048% | 56,913 | -3.182% | |
| 2025-04-25 | 20.71 | 20.74 | 20.69 | 20.73 | +0.266% | 203,996 | -3.136% | |
| 2025-04-24 | 20.62 | 20.69 | 20.62 | 20.68 | +0.315% | 145,437 | -2.878% | |
| 2025-04-23 | 20.59 | 20.68 | 20.59 | 20.61 | +0.049% | 125,983 | -2.572% | |
| 2025-04-22 | 20.62 | 20.63 | 20.60 | 20.60 | -0.242% | 147,384 | -2.524% | |
| 2025-04-21 | 20.67 | 20.67 | 20.61 | 20.65 | -0.024% | 640,827 | -2.760% | |
| 2025-04-17 | 20.62 | 20.72 | 20.62 | 20.66 | -0.032% | 1,544,838 | -2.784% | |
| 2025-04-16 | 20.61 | 20.71 | 20.61 | 20.66 | +0.250% | 212,468 | -2.815% | |
| 2025-04-15 | 20.53 | 20.68 | 20.53 | 20.61 | 0.000% | 83,324 | -2.572% |