CLOA
BlackRock ETF Trust II iShares AAA CLO Active ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:07:17 AM EDT
51.79USD+0.010%(+0.01)123,223
51.78Bid51.79Ask0.01SpreadCLOA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.77 | 51.79 | 51.77 | 51.79 | +0.010% | 123,223 | 0.000% | |
| 2026-10-02 | 51.78 | 51.79 | 51.73 | 51.78 | +0.106% | 642,681 | +0.010% | |
| 2026-10-01 | 51.80 | 51.80 | 51.68 | 51.73 | -0.293% | 625,222 | +0.116% | |
| 2026-09-30 | 51.94 | 51.94 | 51.87 | 51.88 | -0.121% | 774,603 | -0.178% | |
| 2026-09-29 | 51.98 | 51.98 | 51.92 | 51.95 | -0.010% | 688,451 | -0.298% | |
| 2026-09-28 | 51.97 | 52.00 | 51.95 | 51.95 | -0.058% | 620,062 | -0.308% | |
| 2026-09-25 | 51.97 | 52.00 | 51.97 | 51.98 | +0.019% | 536,856 | -0.366% | |
| 2026-09-24 | 51.98 | 52.00 | 51.95 | 51.97 | +0.009% | 875,946 | -0.346% | |
| 2026-09-23 | 51.94 | 51.99 | 51.94 | 51.97 | +0.049% | 480,740 | -0.338% | |
| 2026-09-22 | 51.95 | 51.96 | 51.92 | 51.94 | -0.010% | 849,512 | -0.289% | |
| 2026-09-21 | 51.94 | 51.96 | 51.93 | 51.95 | +0.010% | 1,121,323 | -0.298% | |
| 2026-09-18 | 51.94 | 51.94 | 51.92 | 51.94 | +0.039% | 219,035 | -0.289% | |
| 2026-09-17 | 51.92 | 51.93 | 51.90 | 51.92 | +0.019% | 423,359 | -0.250% | |
| 2026-09-16 | 51.89 | 51.91 | 51.89 | 51.91 | +0.029% | 208,942 | -0.231% | |
| 2026-09-15 | 51.89 | 51.91 | 51.88 | 51.90 | +0.048% | 379,963 | -0.202% | |
| 2026-09-14 | 51.89 | 51.90 | 51.87 | 51.87 | 0.000% | 356,823 | -0.154% | |
| 2026-09-11 | 51.86 | 51.87 | 51.85 | 51.87 | +0.046% | 485,793 | -0.154% | |
| 2026-09-10 | 51.88 | 51.88 | 51.84 | 51.85 | -0.027% | 321,947 | -0.108% | |
| 2026-09-09 | 51.84 | 51.87 | 51.84 | 51.86 | +0.039% | 235,002 | -0.135% | |
| 2026-09-08 | 51.85 | 51.85 | 51.83 | 51.84 | -0.039% | 336,143 | -0.096% | |
| 2026-09-04 | 51.85 | 51.86 | 51.84 | 51.86 | +0.068% | 430,009 | -0.135% | |
| 2026-09-03 | 51.80 | 51.83 | 51.79 | 51.83 | +0.058% | 661,992 | -0.068% | |
| 2026-09-02 | 51.82 | 51.82 | 51.78 | 51.80 | +0.015% | 751,140 | -0.010% | |
| 2026-09-01 | 51.82 | 51.82 | 51.77 | 51.79 | -0.384% | 355,639 | +0.005% | |
| 2026-08-31 | 51.99 | 52.00 | 51.97 | 51.99 | +0.023% | 445,327 | -0.379% | |
| 2026-08-28 | 51.97 | 51.99 | 51.96 | 51.98 | 0.000% | 375,214 | -0.356% | |
| 2026-08-27 | 51.96 | 51.98 | 51.96 | 51.98 | +0.038% | 266,980 | -0.356% | |
| 2026-08-26 | 51.94 | 51.97 | 51.94 | 51.95 | +0.029% | 163,744 | -0.318% | |
| 2026-08-25 | 51.96 | 51.96 | 51.94 | 51.94 | +0.010% | 276,578 | -0.289% | |
| 2026-08-24 | 51.92 | 51.94 | 51.91 | 51.94 | +0.029% | 1,028,135 | -0.279% | |
| 2026-08-21 | 51.91 | 51.93 | 51.90 | 51.92 | +0.058% | 454,762 | -0.250% | |
| 2026-08-20 | 51.92 | 51.93 | 51.89 | 51.89 | +0.019% | 385,334 | -0.193% | |
| 2026-08-19 | 51.90 | 51.91 | 51.87 | 51.88 | +0.019% | 990,492 | -0.173% | |
| 2026-08-18 | 51.91 | 51.91 | 51.87 | 51.87 | -0.010% | 280,574 | -0.154% | |
| 2026-08-17 | 51.87 | 51.89 | 51.86 | 51.88 | +0.019% | 421,521 | -0.164% | |
| 2026-08-14 | 51.87 | 51.89 | 51.83 | 51.87 | +0.010% | 450,659 | -0.145% | |
| 2026-08-13 | 51.84 | 51.87 | 51.84 | 51.86 | +0.039% | 455,532 | -0.135% | |
| 2026-08-12 | 51.84 | 51.85 | 51.83 | 51.84 | +0.010% | 335,174 | -0.096% | |
| 2026-08-11 | 51.84 | 51.85 | 51.82 | 51.84 | +0.048% | 354,121 | -0.087% | |
| 2026-08-10 | 51.83 | 51.84 | 51.81 | 51.81 | -0.010% | 233,064 | -0.039% | |
| 2026-08-07 | 51.84 | 51.84 | 51.81 | 51.81 | -0.010% | 239,331 | -0.048% | |
| 2026-08-06 | 51.84 | 51.84 | 51.80 | 51.82 | +0.039% | 232,356 | -0.058% | |
| 2026-08-05 | 51.84 | 51.84 | 51.78 | 51.80 | -0.039% | 529,827 | -0.019% | |
| 2026-08-04 | 51.78 | 51.82 | 51.78 | 51.82 | +0.058% | 300,802 | -0.058% | |
| 2026-08-03 | 51.82 | 51.84 | 51.77 | 51.79 | -0.394% | 449,138 | 0.000% | |
| 2026-07-31 | 51.99 | 52.00 | 51.98 | 51.99 | +0.020% | 225,370 | -0.394% | |
| 2026-07-30 | 51.99 | 51.99 | 51.96 | 51.98 | +0.009% | 373,669 | -0.375% | |
| 2026-07-29 | 51.98 | 51.99 | 51.94 | 51.98 | +0.067% | 343,275 | -0.366% | |
| 2026-07-28 | 51.91 | 51.97 | 51.90 | 51.95 | +0.058% | 1,373,507 | -0.298% | |
| 2026-07-27 | 51.92 | 51.94 | 51.91 | 51.91 | 0.000% | 171,765 | -0.241% | |
| 2026-07-24 | 51.89 | 51.93 | 51.88 | 51.91 | +0.087% | 334,326 | -0.241% | |
| 2026-07-23 | 51.89 | 51.90 | 51.87 | 51.87 | 0.000% | 373,790 | -0.154% | |
| 2026-07-22 | 51.89 | 51.89 | 51.87 | 51.87 | +0.019% | 258,177 | -0.154% | |
| 2026-07-21 | 51.89 | 51.89 | 51.85 | 51.86 | -0.019% | 573,771 | -0.135% | |
| 2026-07-20 | 51.89 | 51.89 | 51.86 | 51.87 | +0.010% | 298,384 | -0.154% | |
| 2026-07-17 | 51.86 | 51.89 | 51.85 | 51.87 | +0.048% | 319,575 | -0.145% | |
| 2026-07-16 | 51.89 | 51.89 | 51.84 | 51.84 | -0.058% | 338,675 | -0.096% | |
| 2026-07-15 | 51.83 | 51.88 | 51.83 | 51.87 | +0.068% | 310,378 | -0.154% | |
| 2026-07-14 | 51.82 | 51.85 | 51.81 | 51.84 | +0.029% | 298,795 | -0.087% | |
| 2026-07-13 | 51.84 | 51.85 | 51.81 | 51.82 | +0.019% | 326,169 | -0.058% | |
| 2026-07-10 | 51.81 | 51.84 | 51.80 | 51.81 | +0.039% | 329,598 | -0.039% | |
| 2026-07-09 | 51.79 | 51.81 | 51.78 | 51.79 | +0.019% | 202,468 | 0.000% | |
| 2026-07-08 | 51.80 | 51.80 | 51.78 | 51.78 | 0.000% | 310,869 | +0.019% | |
| 2026-07-07 | 51.77 | 51.80 | 51.77 | 51.78 | +0.019% | 197,380 | +0.019% | |
| 2026-07-06 | 51.81 | 51.81 | 51.76 | 51.77 | +0.008% | 1,061,650 | +0.039% | |
| 2026-07-02 | 51.75 | 51.80 | 51.74 | 51.77 | +0.079% | 367,269 | +0.047% | |
| 2026-07-01 | 51.77 | 51.79 | 51.72 | 51.73 | -0.356% | 547,016 | +0.126% | |
| 2026-06-30 | 51.95 | 51.95 | 51.91 | 51.91 | -0.039% | 1,507,118 | -0.231% | |
| 2026-06-29 | 51.96 | 51.96 | 51.91 | 51.93 | +0.019% | 344,256 | -0.270% | |
| 2026-06-26 | 51.95 | 51.95 | 51.91 | 51.92 | +0.019% | 289,981 | -0.250% | |
| 2026-06-25 | 51.92 | 51.94 | 51.88 | 51.91 | +0.010% | 243,501 | -0.231% | |
| 2026-06-24 | 51.92 | 51.92 | 51.87 | 51.91 | -0.019% | 284,240 | -0.222% | |
| 2026-06-23 | 51.89 | 51.94 | 51.88 | 51.91 | -0.010% | 188,312 | -0.241% | |
| 2026-06-22 | 51.97 | 51.97 | 51.88 | 51.92 | +0.087% | 272,488 | -0.250% | |
| 2026-06-18 | 51.87 | 51.92 | 51.87 | 51.88 | +0.019% | 194,596 | -0.164% | |
| 2026-06-17 | 51.84 | 51.89 | 51.84 | 51.87 | -0.029% | 323,436 | -0.145% | |
| 2026-06-16 | 51.95 | 51.95 | 51.85 | 51.88 | +0.029% | 336,362 | -0.173% | |
| 2026-06-15 | 51.88 | 51.88 | 51.85 | 51.87 | +0.010% | 413,049 | -0.145% | |
| 2026-06-12 | 51.84 | 51.88 | 51.84 | 51.86 | +0.019% | 504,393 | -0.135% | |
| 2026-06-11 | 51.86 | 51.87 | 51.82 | 51.85 | +0.039% | 294,007 | -0.116% | |
| 2026-06-10 | 51.83 | 51.85 | 51.82 | 51.83 | 0.000% | 270,935 | -0.077% | |
| 2026-06-09 | 51.82 | 51.85 | 51.82 | 51.83 | -0.029% | 291,287 | -0.077% | |
| 2026-06-08 | 51.84 | 51.86 | 51.83 | 51.84 | +0.039% | 297,485 | -0.106% | |
| 2026-06-05 | 51.86 | 51.86 | 51.82 | 51.83 | +0.010% | 256,490 | -0.068% | |
| 2026-06-04 | 51.84 | 51.85 | 51.80 | 51.82 | +0.010% | 602,866 | -0.058% | |
| 2026-06-03 | 51.83 | 51.84 | 51.80 | 51.81 | +0.019% | 384,836 | -0.048% | |
| 2026-06-02 | 51.82 | 51.84 | 51.80 | 51.80 | +0.019% | 436,638 | -0.029% | |
| 2026-06-01 | 51.83 | 51.84 | 51.78 | 51.80 | -0.375% | 752,288 | -0.010% | |
| 2026-05-29 | 52.01 | 52.01 | 51.99 | 51.99 | -0.010% | 417,096 | -0.385% | |
| 2026-05-28 | 52.00 | 52.00 | 51.97 | 51.99 | +0.019% | 273,348 | -0.394% | |
| 2026-05-27 | 51.98 | 51.99 | 51.97 | 51.98 | -0.002% | 240,889 | -0.375% | |
| 2026-05-26 | 52.00 | 52.00 | 51.96 | 51.99 | -0.008% | 430,649 | -0.377% | |
| 2026-05-22 | 51.95 | 51.99 | 51.95 | 51.99 | +0.115% | 201,617 | -0.385% | |
| 2026-05-21 | 51.91 | 51.96 | 51.91 | 51.93 | +0.020% | 267,311 | -0.270% | |
| 2026-05-20 | 51.94 | 51.94 | 51.91 | 51.92 | -0.010% | 669,193 | -0.250% | |
| 2026-05-19 | 51.95 | 51.95 | 51.91 | 51.92 | +0.029% | 222,193 | -0.260% | |
| 2026-05-18 | 51.91 | 51.94 | 51.91 | 51.91 | 0.000% | 320,816 | -0.231% | |
| 2026-05-15 | 51.96 | 51.97 | 51.89 | 51.91 | +0.039% | 1,400,606 | -0.231% | |
| 2026-05-14 | 51.92 | 51.93 | 51.89 | 51.89 | -0.005% | 302,818 | -0.193% | |
| 2026-05-13 | 51.89 | 51.93 | 51.88 | 51.89 | -0.015% | 265,044 | -0.197% | |
| 2026-05-12 | 51.87 | 51.90 | 51.87 | 51.90 | +0.039% | 221,672 | -0.212% | |
| 2026-05-11 | 51.90 | 51.90 | 51.86 | 51.88 | +0.010% | 1,168,517 | -0.173% | |
| 2026-05-08 | 51.92 | 51.92 | 51.85 | 51.88 | +0.073% | 431,549 | -0.164% | |
| 2026-05-07 | 51.87 | 51.87 | 51.83 | 51.84 | +0.004% | 384,114 | -0.091% | |
| 2026-05-06 | 51.86 | 51.86 | 51.82 | 51.84 | +0.019% | 278,153 | -0.087% | |
| 2026-05-05 | 51.84 | 51.84 | 51.80 | 51.83 | +0.068% | 247,735 | -0.068% | |
| 2026-05-04 | 51.79 | 51.83 | 51.79 | 51.79 | -0.019% | 311,423 | 0.000% | |
| 2026-05-01 | 51.82 | 51.82 | 51.78 | 51.80 | -0.337% | 464,340 | -0.019% | |
| 2026-04-30 | 51.96 | 51.98 | 51.95 | 51.98 | +0.077% | 251,490 | -0.356% | |
| 2026-04-29 | 51.92 | 51.96 | 51.92 | 51.94 | +0.019% | 519,847 | -0.279% | |
| 2026-04-28 | 51.96 | 51.96 | 51.91 | 51.92 | +0.018% | 259,101 | -0.260% | |
| 2026-04-27 | 51.91 | 51.95 | 51.89 | 51.92 | +0.021% | 377,551 | -0.242% | |
| 2026-04-24 | 51.88 | 51.92 | 51.88 | 51.91 | +0.058% | 457,754 | -0.222% | |
| 2026-04-23 | 51.86 | 51.90 | 51.86 | 51.88 | +0.029% | 408,564 | -0.164% | |
| 2026-04-22 | 51.91 | 51.91 | 51.85 | 51.86 | +0.029% | 761,934 | -0.135% | |
| 2026-04-21 | 51.90 | 51.90 | 51.83 | 51.84 | +0.019% | 227,380 | -0.106% | |
| 2026-04-20 | 51.89 | 51.89 | 51.82 | 51.84 | -0.039% | 314,693 | -0.087% | |
| 2026-04-17 | 51.85 | 51.86 | 51.82 | 51.85 | +0.058% | 490,463 | -0.125% | |
| 2026-04-16 | 51.80 | 51.83 | 51.79 | 51.83 | +0.068% | 571,088 | -0.068% | |
| 2026-04-15 | 51.78 | 51.80 | 51.78 | 51.79 | +0.010% | 684,339 | 0.000% | |
| 2026-04-14 | 51.77 | 51.80 | 51.77 | 51.78 | +0.068% | 215,222 | +0.010% | |
| 2026-04-13 | 51.73 | 51.78 | 51.73 | 51.75 | +0.026% | 922,052 | +0.077% | |
| 2026-04-10 | 51.79 | 51.79 | 51.73 | 51.74 | +0.003% | 559,594 | +0.103% | |
| 2026-04-09 | 51.75 | 51.78 | 51.72 | 51.73 | +0.010% | 526,668 | +0.106% | |
| 2026-04-08 | 51.71 | 51.76 | 51.68 | 51.73 | +0.068% | 595,203 | +0.116% | |
| 2026-04-07 | 51.76 | 51.76 | 51.69 | 51.70 | -0.019% | 516,217 | +0.184% | |
| 2026-04-06 | 51.70 | 51.73 | 51.69 | 51.70 | -0.019% | 454,633 | +0.164% | |
| 2026-04-02 | 51.66 | 51.73 | 51.66 | 51.72 | +0.048% | 421,675 | +0.145% | |
| 2026-04-01 | 51.63 | 51.69 | 51.63 | 51.69 | -0.280% | 345,816 | +0.193% | |
| 2026-03-31 | 51.82 | 51.86 | 51.82 | 51.84 | +0.038% | 567,039 | -0.087% | |
| 2026-03-30 | 51.84 | 51.86 | 51.68 | 51.82 | -0.077% | 748,312 | -0.049% | |
| 2026-03-27 | 51.88 | 51.88 | 51.80 | 51.85 | 0.000% | 637,415 | -0.125% | |
| 2026-03-26 | 51.89 | 51.89 | 51.83 | 51.85 | 0.000% | 788,758 | -0.125% | |
| 2026-03-25 | 51.87 | 51.88 | 51.81 | 51.85 | 0.000% | 1,245,457 | -0.125% | |
| 2026-03-24 | 51.78 | 51.88 | 51.77 | 51.85 | +0.106% | 7,416,766 | -0.125% | |
| 2026-03-23 | 51.77 | 51.81 | 51.71 | 51.80 | +0.097% | 736,078 | -0.019% | |
| 2026-03-20 | 51.80 | 51.81 | 51.69 | 51.75 | +0.029% | 646,134 | +0.077% | |
| 2026-03-19 | 51.71 | 51.75 | 51.69 | 51.73 | +0.019% | 765,486 | +0.106% | |
| 2026-03-18 | 51.79 | 51.79 | 51.72 | 51.73 | -0.039% | 391,450 | +0.126% | |
| 2026-03-17 | 51.72 | 51.77 | 51.72 | 51.74 | +0.077% | 295,303 | +0.087% | |
| 2026-03-16 | 51.73 | 51.76 | 51.68 | 51.70 | +0.038% | 458,898 | +0.164% | |
| 2026-03-13 | 51.63 | 51.76 | 51.63 | 51.69 | +0.043% | 379,979 | +0.203% | |
| 2026-03-12 | 51.67 | 51.75 | 51.62 | 51.66 | -0.096% | 706,782 | +0.245% | |
| 2026-03-11 | 51.65 | 51.73 | 51.63 | 51.71 | +0.103% | 304,386 | +0.149% | |
| 2026-03-10 | 51.62 | 51.69 | 51.62 | 51.66 | +0.009% | 367,227 | +0.252% | |
| 2026-03-09 | 51.61 | 51.66 | 51.56 | 51.66 | +0.059% | 442,473 | +0.260% | |
| 2026-03-06 | 51.68 | 51.68 | 51.57 | 51.63 | 0.000% | 717,115 | +0.320% | |
| 2026-03-05 | 51.60 | 51.67 | 51.60 | 51.63 | -0.039% | 259,126 | +0.320% | |
| 2026-03-04 | 51.63 | 51.65 | 51.59 | 51.65 | -0.075% | 321,267 | +0.281% | |
| 2026-03-03 | 51.62 | 51.69 | 51.61 | 51.68 | +0.073% | 236,066 | +0.205% | |
| 2026-03-02 | 51.63 | 51.68 | 51.53 | 51.65 | -0.304% | 449,233 | +0.279% | |
| 2026-02-27 | 51.88 | 51.90 | 51.79 | 51.80 | -0.167% | 731,274 | -0.026% | |
| 2026-02-26 | 51.89 | 51.92 | 51.88 | 51.89 | -0.010% | 501,596 | -0.193% | |
| 2026-02-25 | 51.91 | 51.93 | 51.88 | 51.90 | 0.000% | 543,557 | -0.202% | |
| 2026-02-24 | 51.93 | 51.93 | 51.88 | 51.90 | +0.019% | 340,662 | -0.202% | |
| 2026-02-23 | 51.90 | 51.91 | 51.88 | 51.88 | 0.000% | 264,251 | -0.183% | |
| 2026-02-20 | 51.91 | 51.92 | 51.87 | 51.88 | +0.039% | 505,739 | -0.183% | |
| 2026-02-19 | 51.90 | 51.90 | 51.86 | 51.87 | -0.039% | 529,725 | -0.145% | |
| 2026-02-18 | 51.90 | 51.91 | 51.87 | 51.88 | +0.029% | 317,434 | -0.183% | |
| 2026-02-17 | 51.88 | 51.91 | 51.85 | 51.87 | -0.010% | 453,964 | -0.154% | |
| 2026-02-13 | 51.88 | 51.90 | 51.86 | 51.88 | -0.029% | 464,081 | -0.164% | |
| 2026-02-12 | 51.88 | 51.90 | 51.85 | 51.89 | +0.029% | 1,379,100 | -0.193% | |
| 2026-02-11 | 51.89 | 51.89 | 51.86 | 51.88 | +0.058% | 548,278 | -0.164% | |
| 2026-02-10 | 51.88 | 51.88 | 51.84 | 51.84 | -0.019% | 377,044 | -0.106% | |
| 2026-02-09 | 51.87 | 51.87 | 51.84 | 51.85 | +0.019% | 445,049 | -0.125% | |
| 2026-02-06 | 51.84 | 51.86 | 51.82 | 51.84 | +0.058% | 461,624 | -0.106% | |
| 2026-02-05 | 51.88 | 51.88 | 51.81 | 51.81 | -0.039% | 364,336 | -0.048% | |
| 2026-02-04 | 51.89 | 51.89 | 51.83 | 51.84 | -0.048% | 294,189 | -0.087% | |
| 2026-02-03 | 51.86 | 51.88 | 51.84 | 51.86 | +0.019% | 658,399 | -0.135% | |
| 2026-02-02 | 51.87 | 51.87 | 51.83 | 51.85 | -0.375% | 489,418 | -0.116% | |
| 2026-01-30 | 52.05 | 52.05 | 52.02 | 52.05 | +0.010% | 215,742 | -0.490% | |
| 2026-01-29 | 51.96 | 52.04 | 51.96 | 52.04 | +0.048% | 308,292 | -0.480% | |
| 2026-01-28 | 52.00 | 52.02 | 51.97 | 52.02 | +0.048% | 189,792 | -0.433% | |
| 2026-01-27 | 51.96 | 52.02 | 51.96 | 51.99 | 0.000% | 286,100 | -0.385% | |
| 2026-01-26 | 51.94 | 52.01 | 51.94 | 51.99 | +0.024% | 379,152 | -0.385% | |
| 2026-01-23 | 51.95 | 51.99 | 51.94 | 51.98 | +0.063% | 279,143 | -0.361% | |
| 2026-01-22 | 51.92 | 51.98 | 51.92 | 51.95 | 0.000% | 621,986 | -0.298% | |
| 2026-01-21 | 51.93 | 51.96 | 51.93 | 51.95 | +0.029% | 444,056 | -0.298% | |
| 2026-01-20 | 51.94 | 51.99 | 51.91 | 51.93 | -0.029% | 565,062 | -0.270% | |
| 2026-01-16 | 51.92 | 51.95 | 51.91 | 51.95 | +0.048% | 499,911 | -0.298% | |
| 2026-01-15 | 51.88 | 51.94 | 51.85 | 51.92 | +0.174% | 2,871,378 | -0.250% | |
| 2026-01-14 | 51.85 | 51.86 | 51.83 | 51.83 | -0.010% | 207,797 | -0.077% | |
| 2026-01-13 | 51.82 | 51.84 | 51.82 | 51.84 | +0.019% | 219,543 | -0.087% | |
| 2026-01-12 | 51.81 | 51.83 | 51.81 | 51.83 | +0.029% | 522,550 | -0.068% | |
| 2026-01-09 | 51.81 | 51.83 | 51.80 | 51.81 | +0.019% | 421,563 | -0.039% | |
| 2026-01-08 | 51.81 | 51.82 | 51.78 | 51.80 | -0.019% | 868,036 | -0.019% | |
| 2026-01-07 | 51.78 | 51.81 | 51.78 | 51.81 | +0.077% | 670,102 | -0.039% | |
| 2026-01-06 | 51.80 | 51.80 | 51.75 | 51.77 | -0.019% | 250,069 | +0.039% | |
| 2026-01-05 | 51.77 | 51.78 | 51.75 | 51.78 | +0.019% | 623,065 | +0.019% | |
| 2026-01-02 | 51.75 | 51.77 | 51.74 | 51.77 | +0.049% | 313,151 | +0.039% | |
| 2025-12-31 | 51.78 | 51.78 | 51.73 | 51.74 | +0.009% | 396,021 | +0.088% | |
| 2025-12-30 | 51.74 | 51.75 | 51.70 | 51.74 | +0.049% | 345,262 | +0.097% | |
| 2025-12-29 | 51.70 | 51.76 | 51.68 | 51.71 | +0.019% | 207,847 | +0.146% | |
| 2025-12-26 | 51.70 | 51.71 | 51.65 | 51.70 | +0.056% | 212,847 | +0.164% | |
| 2025-12-24 | 51.67 | 51.69 | 51.67 | 51.68 | +0.079% | 244,838 | +0.221% | |
| 2025-12-23 | 51.70 | 51.71 | 51.63 | 51.63 | -0.018% | 661,822 | +0.300% | |
| 2025-12-22 | 51.61 | 51.66 | 51.61 | 51.64 | +0.037% | 366,193 | +0.282% | |
| 2025-12-19 | 51.62 | 51.64 | 51.59 | 51.63 | -0.405% | 569,518 | +0.320% | |
| 2025-12-18 | 51.83 | 51.84 | 51.81 | 51.84 | +0.058% | 321,593 | -0.087% | |
| 2025-12-17 | 51.83 | 51.83 | 51.80 | 51.80 | +0.010% | 241,747 | -0.029% | |
| 2025-12-16 | 51.82 | 51.82 | 51.78 | 51.80 | +0.029% | 691,006 | -0.019% | |
| 2025-12-15 | 51.78 | 51.81 | 51.78 | 51.78 | +0.019% | 899,947 | +0.010% | |
| 2025-12-12 | 51.81 | 51.81 | 51.76 | 51.77 | +0.019% | 126,359 | +0.029% | |
| 2025-12-11 | 51.74 | 51.78 | 51.74 | 51.77 | +0.029% | 218,292 | +0.048% | |
| 2025-12-10 | 51.78 | 51.78 | 51.74 | 51.75 | +0.010% | 569,511 | +0.077% | |
| 2025-12-09 | 51.78 | 51.78 | 51.74 | 51.74 | -0.019% | 1,022,363 | +0.087% | |
| 2025-12-08 | 51.74 | 51.78 | 51.74 | 51.76 | +0.039% | 755,007 | +0.068% | |
| 2025-12-05 | 51.70 | 51.76 | 51.70 | 51.73 | -0.039% | 351,853 | +0.106% | |
| 2025-12-04 | 51.73 | 51.76 | 51.73 | 51.76 | +0.019% | 473,771 | +0.068% | |
| 2025-12-03 | 51.75 | 51.76 | 51.74 | 51.74 | +0.010% | 247,728 | +0.087% | |
| 2025-12-02 | 51.73 | 51.75 | 51.72 | 51.74 | +0.048% | 663,456 | +0.097% | |
| 2025-12-01 | 51.71 | 51.76 | 51.70 | 51.72 | -0.422% | 551,597 | +0.145% | |
| 2025-11-28 | 51.92 | 51.95 | 51.91 | 51.93 | +0.076% | 158,655 | -0.278% | |
| 2025-11-26 | 51.89 | 51.92 | 51.89 | 51.90 | +0.038% | 209,766 | -0.202% | |
| 2025-11-25 | 51.93 | 51.93 | 51.87 | 51.88 | -0.019% | 519,870 | -0.164% | |
| 2025-11-24 | 51.88 | 51.91 | 51.88 | 51.88 | 0.000% | 289,395 | -0.183% | |
| 2025-11-21 | 51.90 | 51.90 | 51.86 | 51.88 | +0.077% | 147,892 | -0.183% | |
| 2025-11-20 | 51.89 | 51.89 | 51.84 | 51.84 | -0.019% | 273,595 | -0.106% | |
| 2025-11-19 | 51.89 | 51.89 | 51.85 | 51.85 | +0.019% | 159,639 | -0.125% | |
| 2025-11-18 | 51.88 | 51.88 | 51.83 | 51.85 | +0.001% | 454,686 | -0.107% | |
| 2025-11-17 | 51.88 | 51.89 | 51.82 | 51.84 | +0.010% | 272,027 | -0.106% | |
| 2025-11-14 | 51.81 | 51.87 | 51.81 | 51.84 | +0.019% | 227,588 | -0.096% | |
| 2025-11-13 | 51.81 | 51.84 | 51.81 | 51.83 | +0.058% | 526,806 | -0.077% | |
| 2025-11-12 | 51.80 | 51.84 | 51.80 | 51.80 | -0.048% | 918,496 | -0.019% | |
| 2025-11-11 | 51.81 | 51.84 | 51.80 | 51.83 | +0.058% | 148,074 | -0.068% | |
| 2025-11-10 | 51.78 | 51.81 | 51.77 | 51.80 | +0.048% | 271,378 | -0.010% | |
| 2025-11-07 | 51.80 | 51.80 | 51.73 | 51.77 | +0.068% | 130,685 | +0.039% | |
| 2025-11-06 | 51.75 | 51.80 | 51.70 | 51.73 | -0.019% | 353,219 | +0.106% | |
| 2025-11-05 | 51.75 | 51.80 | 51.73 | 51.74 | -0.019% | 434,294 | +0.087% | |
| 2025-11-04 | 51.75 | 51.77 | 51.73 | 51.76 | +0.077% | 307,945 | +0.068% | |
| 2025-11-03 | 51.76 | 51.76 | 51.70 | 51.72 | -0.404% | 315,074 | +0.144% | |
| 2025-10-31 | 51.92 | 51.95 | 51.91 | 51.92 | +0.077% | 203,785 | -0.260% | |
| 2025-10-30 | 51.92 | 51.92 | 51.88 | 51.88 | -0.058% | 352,756 | -0.183% | |
| 2025-10-29 | 51.90 | 51.94 | 51.90 | 51.91 | +0.029% | 140,808 | -0.241% | |
| 2025-10-28 | 51.87 | 51.93 | 51.87 | 51.90 | +0.048% | 250,333 | -0.212% | |
| 2025-10-27 | 51.84 | 51.89 | 51.84 | 51.88 | +0.058% | 596,623 | -0.164% | |
| 2025-10-24 | 51.86 | 51.87 | 51.83 | 51.84 | +0.019% | 230,198 | -0.106% | |
| 2025-10-23 | 51.85 | 51.85 | 51.83 | 51.84 | 0.000% | 236,555 | -0.087% | |
| 2025-10-22 | 51.84 | 51.90 | 51.82 | 51.84 | +0.019% | 326,123 | -0.087% | |
| 2025-10-21 | 51.92 | 51.92 | 51.81 | 51.83 | -0.009% | 673,992 | -0.068% | |
| 2025-10-20 | 51.87 | 51.88 | 51.83 | 51.83 | +0.009% | 334,397 | -0.077% | |
| 2025-10-17 | 51.80 | 51.84 | 51.78 | 51.83 | +0.096% | 188,647 | -0.068% | |
| 2025-10-16 | 51.80 | 51.84 | 51.74 | 51.78 | -0.076% | 701,400 | +0.028% | |
| 2025-10-15 | 51.90 | 51.90 | 51.76 | 51.81 | -0.021% | 530,005 | -0.048% | |
| 2025-10-14 | 51.81 | 51.85 | 51.81 | 51.83 | +0.031% | 234,653 | -0.070% | |
| 2025-10-13 | 51.81 | 51.85 | 51.80 | 51.81 | +0.010% | 173,683 | -0.039% | |
| 2025-10-10 | 51.81 | 51.86 | 51.78 | 51.80 | -0.048% | 363,004 | -0.029% | |
| 2025-10-09 | 51.81 | 51.85 | 51.80 | 51.83 | -0.019% | 264,005 | -0.077% | |
| 2025-10-08 | 51.84 | 51.87 | 51.81 | 51.84 | +0.068% | 1,822,613 | -0.096% | |
| 2025-10-07 | 51.84 | 51.84 | 51.80 | 51.80 | -0.048% | 199,735 | -0.029% | |
| 2025-10-06 | 51.81 | 51.83 | 51.76 | 51.83 | +0.072% | 291,488 | -0.077% | |
| 2025-10-03 | 51.78 | 51.81 | 51.72 | 51.79 | +0.024% | 463,363 | -0.005% | |
| 2025-10-02 | 51.82 | 51.82 | 51.74 | 51.78 | +0.029% | 304,705 | +0.019% | |
| 2025-10-01 | 51.82 | 51.82 | 51.74 | 51.77 | -0.385% | 261,844 | +0.048% | |
| 2025-09-30 | 52.03 | 52.04 | 51.95 | 51.97 | -0.010% | 271,394 | -0.337% | |
| 2025-09-29 | 52.03 | 52.03 | 51.97 | 51.97 | -0.077% | 109,901 | -0.346% | |
| 2025-09-26 | 51.96 | 52.01 | 51.96 | 52.01 | +0.058% | 265,701 | -0.423% | |
| 2025-09-25 | 51.99 | 51.99 | 51.97 | 51.98 | +0.048% | 124,156 | -0.366% | |
| 2025-09-24 | 51.99 | 51.99 | 51.94 | 51.95 | +0.020% | 737,183 | -0.318% | |
| 2025-09-23 | 51.98 | 51.98 | 51.93 | 51.94 | +0.018% | 1,215,509 | -0.298% | |
| 2025-09-22 | 51.94 | 51.98 | 51.92 | 51.94 | +0.010% | 168,320 | -0.279% | |
| 2025-09-19 | 51.94 | 51.95 | 51.89 | 51.93 | +0.048% | 498,023 | -0.270% | |
| 2025-09-18 | 51.89 | 51.93 | 51.88 | 51.91 | +0.029% | 268,420 | -0.222% | |
| 2025-09-17 | 51.94 | 51.94 | 51.87 | 51.89 | -0.039% | 147,479 | -0.193% | |
| 2025-09-16 | 51.90 | 51.94 | 51.85 | 51.91 | +0.081% | 1,463,597 | -0.231% | |
| 2025-09-15 | 51.85 | 51.96 | 51.85 | 51.87 | +0.054% | 330,498 | -0.151% | |
| 2025-09-12 | 51.85 | 51.93 | 51.84 | 51.84 | -0.116% | 338,526 | -0.096% | |
| 2025-09-11 | 51.90 | 51.90 | 51.86 | 51.90 | -0.019% | 422,082 | -0.212% | |
| 2025-09-10 | 51.90 | 51.91 | 51.84 | 51.91 | +0.077% | 257,505 | -0.231% | |
| 2025-09-09 | 51.89 | 51.89 | 51.86 | 51.87 | +0.039% | 95,644 | -0.154% | |
| 2025-09-08 | 51.84 | 51.88 | 51.81 | 51.85 | +0.019% | 385,769 | -0.116% | |
| 2025-09-05 | 51.84 | 51.84 | 51.76 | 51.84 | +0.116% | 349,473 | -0.096% | |
| 2025-09-04 | 51.81 | 51.84 | 51.77 | 51.78 | -0.067% | 292,386 | +0.019% | |
| 2025-09-03 | 51.80 | 51.83 | 51.77 | 51.81 | +0.040% | 320,271 | -0.048% | |
| 2025-09-02 | 51.80 | 51.81 | 51.74 | 51.79 | -0.367% | 175,964 | -0.008% | Div $0.230 |
| 2025-08-29 | 51.98 | 52.00 | 51.96 | 51.98 | +0.039% | 318,628 | -0.375% | |
| 2025-08-28 | 51.94 | 52.02 | 51.91 | 51.96 | -0.039% | 383,951 | -0.336% | |
| 2025-08-27 | 51.92 | 52.01 | 51.92 | 51.98 | +0.029% | 278,753 | -0.375% | |
| 2025-08-26 | 51.90 | 51.99 | 51.90 | 51.97 | +0.021% | 314,837 | -0.346% | |
| 2025-08-25 | 51.93 | 51.97 | 51.91 | 51.96 | +0.013% | 481,205 | -0.325% | |
| 2025-08-22 | 51.91 | 51.97 | 51.87 | 51.95 | +0.111% | 151,188 | -0.313% | |
| 2025-08-21 | 51.85 | 51.92 | 51.84 | 51.90 | -0.010% | 688,241 | -0.202% | |
| 2025-08-20 | 51.84 | 51.90 | 51.84 | 51.90 | +0.135% | 2,113,769 | -0.212% | |
| 2025-08-19 | 51.90 | 51.90 | 51.83 | 51.83 | 0.000% | 314,955 | -0.077% | |
| 2025-08-18 | 51.89 | 51.89 | 51.83 | 51.83 | -0.058% | 539,783 | -0.077% | |
| 2025-08-15 | 51.91 | 51.91 | 51.80 | 51.86 | +0.097% | 292,147 | -0.135% | |
| 2025-08-14 | 51.88 | 51.88 | 51.80 | 51.81 | 0.000% | 454,095 | -0.039% | |
| 2025-08-13 | 51.77 | 51.81 | 51.77 | 51.81 | +0.029% | 208,152 | -0.039% | |
| 2025-08-12 | 51.77 | 51.81 | 51.77 | 51.80 | +0.048% | 317,254 | -0.010% | |
| 2025-08-11 | 51.80 | 51.80 | 51.74 | 51.77 | +0.058% | 244,920 | +0.039% | |
| 2025-08-08 | 51.74 | 51.84 | 51.74 | 51.74 | +0.019% | 420,819 | +0.097% | |
| 2025-08-07 | 51.72 | 51.77 | 51.72 | 51.73 | -0.010% | 360,601 | +0.116% | |
| 2025-08-06 | 51.70 | 51.77 | 51.70 | 51.73 | 0.000% | 139,817 | +0.106% | |
| 2025-08-05 | 51.72 | 51.77 | 51.70 | 51.73 | -0.029% | 337,332 | +0.106% | |
| 2025-08-04 | 51.80 | 51.80 | 51.72 | 51.75 | +0.058% | 188,569 | +0.077% | |
| 2025-08-01 | 51.70 | 51.73 | 51.68 | 51.72 | -0.378% | 622,666 | +0.135% | |
| 2025-07-31 | 51.90 | 51.92 | 51.89 | 51.92 | +0.050% | 815,636 | -0.243% | |
| 2025-07-30 | 51.91 | 51.91 | 51.88 | 51.89 | -0.019% | 208,575 | -0.193% | |
| 2025-07-29 | 51.91 | 51.91 | 51.88 | 51.90 | +0.019% | 218,219 | -0.212% | |
| 2025-07-28 | 51.88 | 51.89 | 51.87 | 51.89 | +0.058% | 120,545 | -0.193% | |
| 2025-07-25 | 51.87 | 51.88 | 51.85 | 51.86 | +0.019% | 247,508 | -0.135% | |
| 2025-07-24 | 51.84 | 51.87 | 51.83 | 51.85 | +0.019% | 690,838 | -0.116% | |
| 2025-07-23 | 51.85 | 51.86 | 51.83 | 51.84 | 0.000% | 255,531 | -0.096% | |
| 2025-07-22 | 51.83 | 51.85 | 51.83 | 51.84 | +0.039% | 276,104 | -0.096% | |
| 2025-07-21 | 51.84 | 51.85 | 51.79 | 51.82 | 0.000% | 249,658 | -0.058% | |
| 2025-07-18 | 51.83 | 51.85 | 51.79 | 51.82 | 0.000% | 382,545 | -0.058% | |
| 2025-07-17 | 51.82 | 51.85 | 51.78 | 51.82 | +0.019% | 595,981 | -0.058% | |
| 2025-07-16 | 51.82 | 51.83 | 51.77 | 51.81 | 0.000% | 379,120 | -0.039% | |
| 2025-07-15 | 51.79 | 51.82 | 51.77 | 51.81 | +0.019% | 315,504 | -0.039% | |
| 2025-07-14 | 51.78 | 51.81 | 51.75 | 51.80 | +0.039% | 326,017 | -0.019% | |
| 2025-07-11 | 51.77 | 51.80 | 51.73 | 51.78 | +0.019% | 387,556 | +0.019% | |
| 2025-07-10 | 51.79 | 51.79 | 51.73 | 51.77 | -0.019% | 307,346 | +0.039% | |
| 2025-07-09 | 51.77 | 51.78 | 51.72 | 51.78 | +0.077% | 494,869 | +0.019% | |
| 2025-07-08 | 51.76 | 51.79 | 51.71 | 51.74 | 0.000% | 234,844 | +0.097% | |
| 2025-07-07 | 51.76 | 51.79 | 51.71 | 51.74 | -0.097% | 312,864 | +0.097% | |
| 2025-07-03 | 51.74 | 51.81 | 51.74 | 51.79 | +0.097% | 184,522 | 0.000% | |
| 2025-07-02 | 51.73 | 51.76 | 51.70 | 51.74 | +0.019% | 335,924 | +0.097% | |
| 2025-07-01 | 51.74 | 51.76 | 51.68 | 51.73 | -0.366% | 297,776 | +0.116% | |
| 2025-06-30 | 51.95 | 51.96 | 51.89 | 51.92 | -0.019% | 284,042 | -0.250% | |
| 2025-06-27 | 51.91 | 51.96 | 51.90 | 51.93 | +0.019% | 132,686 | -0.270% | |
| 2025-06-26 | 51.94 | 51.96 | 51.90 | 51.92 | -0.019% | 110,825 | -0.250% | |
| 2025-06-25 | 51.92 | 51.94 | 51.89 | 51.93 | +0.039% | 296,888 | -0.270% | |
| 2025-06-24 | 51.88 | 51.94 | 51.86 | 51.91 | +0.116% | 302,609 | -0.231% | |
| 2025-06-23 | 51.88 | 51.89 | 51.81 | 51.85 | 0.000% | 211,609 | -0.116% | |
| 2025-06-20 | 51.86 | 51.89 | 51.84 | 51.85 | +0.019% | 240,204 | -0.116% | |
| 2025-06-18 | 51.86 | 51.88 | 51.78 | 51.84 | -0.077% | 337,490 | -0.096% | |
| 2025-06-17 | 51.88 | 51.88 | 51.80 | 51.88 | 0.000% | 214,185 | -0.173% | |
| 2025-06-16 | 51.86 | 51.88 | 51.81 | 51.88 | +0.077% | 437,936 | -0.173% | |
| 2025-06-13 | 51.86 | 51.86 | 51.83 | 51.84 | 0.000% | 241,219 | -0.096% | |
| 2025-06-12 | 51.82 | 51.85 | 51.79 | 51.84 | +0.039% | 115,782 | -0.096% | |
| 2025-06-11 | 51.84 | 51.87 | 51.81 | 51.82 | +0.097% | 158,459 | -0.058% | |
| 2025-06-10 | 51.80 | 51.81 | 51.77 | 51.77 | +0.048% | 523,682 | +0.039% | |
| 2025-06-09 | 51.74 | 51.79 | 51.74 | 51.74 | +0.010% | 199,957 | +0.087% | |
| 2025-06-06 | 51.69 | 51.75 | 51.69 | 51.74 | +0.116% | 172,511 | +0.097% | |
| 2025-06-05 | 51.70 | 51.74 | 51.67 | 51.68 | -0.019% | 322,347 | +0.213% | |
| 2025-06-04 | 51.72 | 51.74 | 51.68 | 51.69 | -0.058% | 339,346 | +0.193% | |
| 2025-06-03 | 51.70 | 51.73 | 51.66 | 51.72 | +0.019% | 238,090 | +0.135% | |
| 2025-06-02 | 51.68 | 51.76 | 51.67 | 51.71 | -0.385% | 408,869 | +0.155% | |
| 2025-05-30 | 51.87 | 51.93 | 51.87 | 51.91 | +0.096% | 209,123 | -0.231% | |
| 2025-05-29 | 51.84 | 51.90 | 51.84 | 51.86 | +0.039% | 192,871 | -0.135% | |
| 2025-05-28 | 51.89 | 51.89 | 51.80 | 51.84 | +0.077% | 101,418 | -0.096% | |
| 2025-05-27 | 51.81 | 51.86 | 51.79 | 51.80 | 0.000% | 367,671 | -0.019% | |
| 2025-05-23 | 51.79 | 51.83 | 51.74 | 51.80 | +0.019% | 242,427 | -0.019% | |
| 2025-05-22 | 51.79 | 51.82 | 51.79 | 51.79 | 0.000% | 121,299 | 0.000% | |
| 2025-05-21 | 51.79 | 51.84 | 51.77 | 51.79 | -0.019% | 387,293 | 0.000% | |
| 2025-05-20 | 51.82 | 51.84 | 51.79 | 51.80 | -0.019% | 348,224 | -0.019% | |
| 2025-05-19 | 51.77 | 51.82 | 51.77 | 51.81 | +0.039% | 116,234 | -0.039% | |
| 2025-05-16 | 51.80 | 51.80 | 51.76 | 51.79 | -0.019% | 281,406 | 0.000% | |
| 2025-05-15 | 51.78 | 51.80 | 51.77 | 51.80 | +0.058% | 159,785 | -0.019% | |
| 2025-05-14 | 51.74 | 51.78 | 51.72 | 51.77 | +0.077% | 520,512 | +0.039% | |
| 2025-05-13 | 51.73 | 51.75 | 51.72 | 51.73 | +0.039% | 112,575 | +0.116% | |
| 2025-05-12 | 51.75 | 51.79 | 51.70 | 51.71 | +0.097% | 182,546 | +0.155% | |
| 2025-05-09 | 51.72 | 51.72 | 51.64 | 51.66 | -0.019% | 170,336 | +0.252% | |
| 2025-05-08 | 51.66 | 51.68 | 51.65 | 51.67 | +0.058% | 112,308 | +0.232% | |
| 2025-05-07 | 51.63 | 51.64 | 51.56 | 51.64 | +0.097% | 143,316 | +0.290% | |
| 2025-05-06 | 51.58 | 51.59 | 51.53 | 51.59 | -0.039% | 258,966 | +0.388% | |
| 2025-05-05 | 51.60 | 51.62 | 51.54 | 51.61 | +0.039% | 338,308 | +0.349% | |
| 2025-05-02 | 51.61 | 51.63 | 51.58 | 51.59 | +0.058% | 168,518 | +0.388% | |
| 2025-05-01 | 51.43 | 51.60 | 51.43 | 51.56 | -0.194% | 306,080 | +0.446% | |
| 2025-04-30 | 51.65 | 51.71 | 51.56 | 51.66 | -0.019% | 164,980 | +0.252% | |
| 2025-04-29 | 51.63 | 51.70 | 51.61 | 51.67 | +0.116% | 142,317 | +0.232% | |
| 2025-04-28 | 51.59 | 51.65 | 51.59 | 51.61 | +0.019% | 51,094 | +0.349% | |
| 2025-04-25 | 51.57 | 51.63 | 51.57 | 51.60 | 0.000% | 132,370 | +0.368% | |
| 2025-04-24 | 51.54 | 51.62 | 51.53 | 51.60 | +0.097% | 421,428 | +0.368% | |
| 2025-04-23 | 51.50 | 51.69 | 51.45 | 51.55 | +0.058% | 299,304 | +0.466% | |
| 2025-04-22 | 51.42 | 51.57 | 51.41 | 51.52 | +0.292% | 172,667 | +0.524% | |
| 2025-04-21 | 51.48 | 51.50 | 51.35 | 51.37 | -0.136% | 115,827 | +0.818% | |
| 2025-04-17 | 51.39 | 51.49 | 51.39 | 51.44 | +0.156% | 123,214 | +0.680% | |
| 2025-04-16 | 51.32 | 51.47 | 51.26 | 51.36 | -0.039% | 337,111 | +0.837% | |
| 2025-04-15 | 51.23 | 51.41 | 51.23 | 51.38 | 0.000% | 258,096 | +0.798% |