EVSD
Eaton Vance Short Duration Income ETF
stockNASDAQETF
At CloseOct 5, 2026 3:59:30 PM EDT
49.88USD+0.070%(+0.04)665,287
48.34Bid49.94Ask1.60SpreadEVSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.85 | 49.88 | 49.83 | 49.88 | +0.070% | 665,287 | 0.000% | |
| 2026-10-02 | 49.96 | 49.96 | 49.84 | 49.84 | -0.041% | 293,906 | +0.070% | |
| 2026-10-01 | 49.79 | 49.89 | 49.73 | 49.87 | +0.191% | 231,689 | +0.029% | |
| 2026-09-30 | 49.87 | 50.36 | 49.76 | 49.77 | -0.450% | 247,003 | +0.221% | |
| 2026-09-29 | 49.95 | 50.01 | 49.94 | 49.99 | +0.060% | 273,477 | -0.230% | |
| 2026-09-28 | 49.97 | 50.02 | 49.92 | 49.97 | -0.220% | 248,596 | -0.170% | |
| 2026-09-25 | 50.07 | 50.12 | 50.01 | 50.08 | +0.020% | 511,777 | -0.389% | |
| 2026-09-24 | 50.12 | 50.16 | 50.06 | 50.06 | -0.142% | 193,929 | -0.370% | |
| 2026-09-23 | 50.29 | 50.29 | 50.09 | 50.14 | -0.386% | 210,802 | -0.511% | |
| 2026-09-22 | 50.33 | 50.35 | 50.26 | 50.33 | +0.091% | 224,580 | -0.895% | |
| 2026-09-21 | 50.34 | 50.34 | 50.26 | 50.28 | +0.070% | 154,353 | -0.805% | |
| 2026-09-18 | 50.26 | 50.29 | 50.25 | 50.25 | -0.209% | 127,811 | -0.736% | |
| 2026-09-17 | 50.36 | 50.36 | 50.32 | 50.35 | +0.159% | 197,760 | -0.943% | |
| 2026-09-16 | 50.35 | 50.42 | 50.27 | 50.27 | -0.040% | 281,939 | -0.786% | |
| 2026-09-15 | 50.30 | 50.33 | 50.29 | 50.30 | -0.060% | 386,588 | -0.825% | |
| 2026-09-14 | 50.31 | 50.37 | 50.27 | 50.33 | -0.040% | 210,884 | -0.884% | |
| 2026-09-11 | 50.39 | 50.41 | 50.32 | 50.34 | -0.139% | 256,489 | -0.924% | |
| 2026-09-10 | 50.44 | 50.46 | 50.41 | 50.41 | -0.300% | 160,166 | -1.061% | |
| 2026-09-09 | 50.59 | 50.61 | 50.55 | 50.57 | -0.095% | 178,160 | -1.358% | |
| 2026-09-08 | 50.59 | 50.62 | 50.57 | 50.62 | +0.019% | 215,133 | -1.452% | |
| 2026-09-04 | 50.62 | 50.63 | 50.60 | 50.61 | -0.019% | 106,898 | -1.433% | |
| 2026-09-03 | 50.65 | 50.66 | 50.61 | 50.62 | +0.075% | 137,203 | -1.452% | |
| 2026-09-02 | 50.53 | 50.59 | 50.52 | 50.58 | +0.024% | 162,535 | -1.379% | |
| 2026-09-01 | 50.59 | 50.60 | 50.55 | 50.56 | -0.148% | 204,930 | -1.355% | |
| 2026-08-31 | 50.63 | 50.64 | 50.60 | 50.64 | -0.325% | 135,909 | -1.501% | |
| 2026-08-28 | 50.93 | 50.93 | 50.80 | 50.80 | -0.196% | 122,818 | -1.821% | |
| 2026-08-27 | 50.93 | 51.00 | 50.90 | 50.91 | -0.039% | 240,042 | -2.014% | |
| 2026-08-26 | 50.91 | 50.94 | 50.90 | 50.92 | -0.039% | 92,572 | -2.052% | |
| 2026-08-25 | 50.92 | 50.95 | 50.90 | 50.95 | +0.157% | 89,365 | -2.090% | |
| 2026-08-24 | 50.85 | 50.87 | 50.84 | 50.87 | +0.021% | 181,592 | -1.936% | |
| 2026-08-21 | 50.86 | 50.86 | 50.83 | 50.85 | -0.060% | 187,595 | -1.916% | |
| 2026-08-20 | 50.86 | 50.89 | 50.85 | 50.88 | -0.079% | 258,174 | -1.975% | |
| 2026-08-19 | 50.90 | 50.93 | 50.88 | 50.92 | +0.079% | 94,190 | -2.052% | |
| 2026-08-18 | 50.83 | 50.89 | 50.83 | 50.88 | +0.039% | 1,317,557 | -1.975% | |
| 2026-08-17 | 50.90 | 50.90 | 50.86 | 50.87 | -0.020% | 160,755 | -1.936% | |
| 2026-08-14 | 50.93 | 50.94 | 50.86 | 50.88 | -0.040% | 87,947 | -1.956% | |
| 2026-08-13 | 50.86 | 50.93 | 50.86 | 50.90 | +0.118% | 103,679 | -1.995% | |
| 2026-08-12 | 50.86 | 50.90 | 50.82 | 50.84 | +0.079% | 203,531 | -1.879% | |
| 2026-08-11 | 50.82 | 50.82 | 50.77 | 50.80 | +0.079% | 114,194 | -1.801% | |
| 2026-08-10 | 50.75 | 50.79 | 50.75 | 50.76 | -0.118% | 139,853 | -1.724% | |
| 2026-08-07 | 50.85 | 50.86 | 50.78 | 50.81 | +0.118% | 169,779 | -1.840% | |
| 2026-08-06 | 50.77 | 50.84 | 50.73 | 50.76 | -0.108% | 154,736 | -1.724% | |
| 2026-08-05 | 50.79 | 50.81 | 50.76 | 50.81 | +0.089% | 119,017 | -1.830% | |
| 2026-08-04 | 50.76 | 50.80 | 50.76 | 50.77 | +0.138% | 233,100 | -1.743% | |
| 2026-08-03 | 50.68 | 50.70 | 50.67 | 50.69 | +0.059% | 139,587 | -1.607% | |
| 2026-07-31 | 50.64 | 50.84 | 50.61 | 50.67 | -0.432% | 175,113 | -1.550% | |
| 2026-07-30 | 50.88 | 50.90 | 50.86 | 50.88 | +0.098% | 137,206 | -1.975% | |
| 2026-07-29 | 50.80 | 50.92 | 50.74 | 50.84 | +0.069% | 119,042 | -1.879% | |
| 2026-07-28 | 50.80 | 50.83 | 50.78 | 50.80 | +0.118% | 75,425 | -1.811% | |
| 2026-07-27 | 50.76 | 50.76 | 50.73 | 50.74 | +0.030% | 78,284 | -1.695% | |
| 2026-07-24 | 50.72 | 50.75 | 50.70 | 50.73 | +0.089% | 92,409 | -1.666% | |
| 2026-07-23 | 50.69 | 50.75 | 50.67 | 50.68 | -0.197% | 213,260 | -1.579% | |
| 2026-07-22 | 50.79 | 50.81 | 50.75 | 50.78 | -0.039% | 180,929 | -1.772% | |
| 2026-07-21 | 50.83 | 50.84 | 50.80 | 50.80 | -0.098% | 117,572 | -1.811% | |
| 2026-07-20 | 50.88 | 50.89 | 50.83 | 50.85 | -0.069% | 118,680 | -1.908% | |
| 2026-07-17 | 50.93 | 50.96 | 50.88 | 50.88 | -0.039% | 178,507 | -1.975% | |
| 2026-07-16 | 50.87 | 50.91 | 50.87 | 50.91 | +0.029% | 137,777 | -2.014% | |
| 2026-07-15 | 50.87 | 50.92 | 50.86 | 50.89 | +0.128% | 101,799 | -1.985% | |
| 2026-07-14 | 50.82 | 50.85 | 50.78 | 50.83 | +0.187% | 86,573 | -1.859% | |
| 2026-07-13 | 50.83 | 50.83 | 50.71 | 50.73 | -0.187% | 100,774 | -1.676% | |
| 2026-07-10 | 50.85 | 50.86 | 50.81 | 50.83 | -0.059% | 60,752 | -1.859% | |
| 2026-07-09 | 50.86 | 50.88 | 50.81 | 50.85 | +0.079% | 114,312 | -1.917% | |
| 2026-07-08 | 50.83 | 50.83 | 50.78 | 50.81 | -0.079% | 110,586 | -1.840% | |
| 2026-07-07 | 50.91 | 50.92 | 50.85 | 50.85 | -0.137% | 97,072 | -1.917% | |
| 2026-07-06 | 50.91 | 50.93 | 50.89 | 50.92 | +0.073% | 183,098 | -2.052% | |
| 2026-07-02 | 50.90 | 50.91 | 50.88 | 50.89 | +0.107% | 76,337 | -1.981% | |
| 2026-07-01 | 50.81 | 50.86 | 50.81 | 50.83 | -0.042% | 342,421 | -1.876% | |
| 2026-06-30 | 50.88 | 50.89 | 50.85 | 50.85 | -0.489% | 160,522 | -1.917% | |
| 2026-06-29 | 51.09 | 51.12 | 51.07 | 51.10 | +0.039% | 65,622 | -2.397% | |
| 2026-06-26 | 51.08 | 51.10 | 51.08 | 51.09 | +0.118% | 71,816 | -2.359% | |
| 2026-06-25 | 51.04 | 51.05 | 51.02 | 51.02 | +0.039% | 102,744 | -2.244% | |
| 2026-06-24 | 51.01 | 51.02 | 50.98 | 51.01 | +0.157% | 105,911 | -2.206% | |
| 2026-06-23 | 50.94 | 50.95 | 50.90 | 50.92 | +0.029% | 112,163 | -2.052% | |
| 2026-06-22 | 50.91 | 50.92 | 50.89 | 50.91 | -0.049% | 213,099 | -2.023% | |
| 2026-06-18 | 50.95 | 50.98 | 50.93 | 50.94 | +0.099% | 91,265 | -2.071% | |
| 2026-06-17 | 50.98 | 51.05 | 50.88 | 50.88 | -0.275% | 155,549 | -1.974% | |
| 2026-06-16 | 51.02 | 51.05 | 51.00 | 51.02 | +0.059% | 118,354 | -2.244% | |
| 2026-06-15 | 51.00 | 51.04 | 50.99 | 50.99 | +0.059% | 92,014 | -2.186% | |
| 2026-06-12 | 50.95 | 50.98 | 50.92 | 50.97 | -0.029% | 85,815 | -2.129% | |
| 2026-06-11 | 50.84 | 50.98 | 50.84 | 50.98 | +0.266% | 123,002 | -2.158% | |
| 2026-06-10 | 50.86 | 50.89 | 50.84 | 50.84 | -0.039% | 178,273 | -1.898% | |
| 2026-06-09 | 50.87 | 50.88 | 50.83 | 50.87 | +0.079% | 154,907 | -1.936% | |
| 2026-06-08 | 50.87 | 50.87 | 50.81 | 50.83 | +0.020% | 123,921 | -1.859% | |
| 2026-06-05 | 50.85 | 50.85 | 50.80 | 50.81 | -0.236% | 140,894 | -1.840% | |
| 2026-06-04 | 50.96 | 50.97 | 50.93 | 50.94 | +0.079% | 89,896 | -2.071% | |
| 2026-06-03 | 50.87 | 50.91 | 50.87 | 50.90 | -0.079% | 249,963 | -1.994% | |
| 2026-06-02 | 50.95 | 51.03 | 50.91 | 50.94 | +0.039% | 275,131 | -2.071% | |
| 2026-06-01 | 50.89 | 50.93 | 50.86 | 50.92 | -0.078% | 94,757 | -2.033% | |
| 2026-05-29 | 50.96 | 50.99 | 50.94 | 50.95 | -0.294% | 93,731 | -2.110% | |
| 2026-05-28 | 51.07 | 51.13 | 51.05 | 51.10 | +0.059% | 213,820 | -2.397% | |
| 2026-05-27 | 51.04 | 51.08 | 51.04 | 51.08 | +0.098% | 324,896 | -2.340% | |
| 2026-05-26 | 51.05 | 51.05 | 50.99 | 51.02 | +0.112% | 142,554 | -2.244% | |
| 2026-05-22 | 51.00 | 51.00 | 50.91 | 50.97 | +0.026% | 72,747 | -2.135% | |
| 2026-05-21 | 50.87 | 50.97 | 50.87 | 50.95 | +0.020% | 140,053 | -2.110% | |
| 2026-05-20 | 50.84 | 50.98 | 50.84 | 50.95 | +0.236% | 115,473 | -2.090% | |
| 2026-05-19 | 50.85 | 50.86 | 50.80 | 50.83 | -0.157% | 211,111 | -1.859% | |
| 2026-05-18 | 50.94 | 50.96 | 50.86 | 50.91 | +0.020% | 170,696 | -2.014% | |
| 2026-05-15 | 50.89 | 50.92 | 50.88 | 50.90 | -0.158% | 87,197 | -1.994% | |
| 2026-05-14 | 51.02 | 51.04 | 50.97 | 50.98 | -0.023% | 94,828 | -2.149% | |
| 2026-05-13 | 50.99 | 51.00 | 50.95 | 50.99 | +0.004% | 155,061 | -2.171% | |
| 2026-05-12 | 50.97 | 50.99 | 50.97 | 50.98 | -0.098% | 101,076 | -2.167% | |
| 2026-05-11 | 51.08 | 51.08 | 51.03 | 51.03 | -0.078% | 74,650 | -2.263% | |
| 2026-05-08 | 51.11 | 51.11 | 51.06 | 51.08 | +0.078% | 108,434 | -2.340% | |
| 2026-05-07 | 51.13 | 51.13 | 51.03 | 51.03 | -0.029% | 176,029 | -2.263% | |
| 2026-05-06 | 51.07 | 51.08 | 51.04 | 51.05 | +0.186% | 150,090 | -2.292% | |
| 2026-05-05 | 50.93 | 50.98 | 50.93 | 50.95 | +0.059% | 371,916 | -2.110% | |
| 2026-05-04 | 50.97 | 50.97 | 50.88 | 50.92 | -0.137% | 86,550 | -2.052% | |
| 2026-05-01 | 51.00 | 51.06 | 50.98 | 50.99 | +0.059% | 68,486 | -2.186% | |
| 2026-04-30 | 50.95 | 50.99 | 50.95 | 50.97 | -0.254% | 343,508 | -2.129% | |
| 2026-04-29 | 51.18 | 51.18 | 51.09 | 51.09 | -0.215% | 240,207 | -2.378% | |
| 2026-04-28 | 51.20 | 51.21 | 51.18 | 51.20 | -0.078% | 95,754 | -2.588% | |
| 2026-04-27 | 51.26 | 51.27 | 51.21 | 51.24 | -0.059% | 102,237 | -2.664% | |
| 2026-04-24 | 51.20 | 51.28 | 51.20 | 51.27 | +0.137% | 81,830 | -2.721% | |
| 2026-04-23 | 51.25 | 51.25 | 51.17 | 51.20 | -0.039% | 116,727 | -2.588% | |
| 2026-04-22 | 51.27 | 51.30 | 51.22 | 51.23 | 0.000% | 134,211 | -2.626% | |
| 2026-04-21 | 51.27 | 51.27 | 51.20 | 51.23 | -0.156% | 105,068 | -2.626% | |
| 2026-04-20 | 51.30 | 51.31 | 51.27 | 51.30 | -0.010% | 114,064 | -2.778% | |
| 2026-04-17 | 51.30 | 51.34 | 51.28 | 51.31 | +0.264% | 86,575 | -2.787% | |
| 2026-04-16 | 51.23 | 51.23 | 51.15 | 51.17 | -0.020% | 110,454 | -2.531% | |
| 2026-04-15 | 51.21 | 51.21 | 51.15 | 51.19 | -0.039% | 64,177 | -2.550% | |
| 2026-04-14 | 51.17 | 51.21 | 51.15 | 51.20 | +0.117% | 58,532 | -2.588% | |
| 2026-04-13 | 51.07 | 51.15 | 51.07 | 51.15 | +0.098% | 103,689 | -2.473% | |
| 2026-04-10 | 51.13 | 51.13 | 51.09 | 51.09 | -0.059% | 124,655 | -2.378% | |
| 2026-04-09 | 51.10 | 51.16 | 51.08 | 51.13 | +0.059% | 308,366 | -2.435% | |
| 2026-04-08 | 51.16 | 51.16 | 51.08 | 51.09 | +0.127% | 144,844 | -2.378% | |
| 2026-04-07 | 50.99 | 51.03 | 50.92 | 51.03 | +0.128% | 131,169 | -2.254% | |
| 2026-04-06 | 50.96 | 51.00 | 50.95 | 50.96 | -0.059% | 75,489 | -2.128% | |
| 2026-04-02 | 50.94 | 51.00 | 50.92 | 50.99 | +0.069% | 123,788 | -2.186% | |
| 2026-04-01 | 50.98 | 50.98 | 50.92 | 50.96 | +0.039% | 127,301 | -2.119% | |
| 2026-03-31 | 50.94 | 50.98 | 50.91 | 50.94 | -0.167% | 223,342 | -2.081% | |
| 2026-03-30 | 51.06 | 51.06 | 51.00 | 51.02 | +0.177% | 96,746 | -2.244% | |
| 2026-03-27 | 50.88 | 50.95 | 50.88 | 50.94 | +0.059% | 143,367 | -2.071% | |
| 2026-03-26 | 50.98 | 51.02 | 50.90 | 50.91 | -0.294% | 69,243 | -2.014% | |
| 2026-03-25 | 51.08 | 51.08 | 51.02 | 51.05 | +0.127% | 280,748 | -2.301% | |
| 2026-03-24 | 50.99 | 51.05 | 50.95 | 50.99 | -0.180% | 99,724 | -2.177% | |
| 2026-03-23 | 50.98 | 51.11 | 50.98 | 51.08 | +0.190% | 85,699 | -2.353% | |
| 2026-03-20 | 51.03 | 51.03 | 50.95 | 50.98 | -0.274% | 122,505 | -2.167% | |
| 2026-03-19 | 51.03 | 51.18 | 51.02 | 51.13 | -0.039% | 126,806 | -2.435% | |
| 2026-03-18 | 51.22 | 51.24 | 51.14 | 51.15 | -0.195% | 252,675 | -2.473% | |
| 2026-03-17 | 51.21 | 51.25 | 51.21 | 51.24 | +0.117% | 204,963 | -2.664% | |
| 2026-03-16 | 51.20 | 51.20 | 51.17 | 51.19 | +0.157% | 84,265 | -2.550% | |
| 2026-03-13 | 51.17 | 51.19 | 51.09 | 51.10 | -0.039% | 179,806 | -2.397% | |
| 2026-03-12 | 51.22 | 51.23 | 51.10 | 51.13 | -0.283% | 455,579 | -2.435% | |
| 2026-03-11 | 51.31 | 51.31 | 51.25 | 51.27 | -0.107% | 380,385 | -2.712% | |
| 2026-03-10 | 51.42 | 51.42 | 51.32 | 51.33 | -0.107% | 408,111 | -2.815% | |
| 2026-03-09 | 51.33 | 51.40 | 51.27 | 51.38 | +0.078% | 93,005 | -2.919% | |
| 2026-03-06 | 51.29 | 51.40 | 51.28 | 51.34 | -0.019% | 364,550 | -2.844% | |
| 2026-03-05 | 51.34 | 51.37 | 51.33 | 51.35 | -0.146% | 115,631 | -2.863% | |
| 2026-03-04 | 51.44 | 51.55 | 51.41 | 51.42 | -0.038% | 268,590 | -3.004% | |
| 2026-03-03 | 51.37 | 51.47 | 51.35 | 51.44 | -0.020% | 139,605 | -3.041% | |
| 2026-03-02 | 51.46 | 51.46 | 51.42 | 51.45 | -0.194% | 129,750 | -3.061% | |
| 2026-02-27 | 51.54 | 51.56 | 51.54 | 51.55 | -0.252% | 94,008 | -3.249% | |
| 2026-02-26 | 51.67 | 51.69 | 51.66 | 51.69 | +0.019% | 82,719 | -3.492% | |
| 2026-02-25 | 51.68 | 51.68 | 51.67 | 51.67 | -0.019% | 82,212 | -3.474% | |
| 2026-02-24 | 51.69 | 51.69 | 51.66 | 51.69 | -0.019% | 264,518 | -3.492% | |
| 2026-02-23 | 51.66 | 51.70 | 51.66 | 51.70 | +0.077% | 109,882 | -3.511% | |
| 2026-02-20 | 51.65 | 51.66 | 51.63 | 51.66 | +0.039% | 83,570 | -3.436% | |
| 2026-02-19 | 51.61 | 51.64 | 51.61 | 51.63 | 0.000% | 109,080 | -3.399% | |
| 2026-02-18 | 51.62 | 51.67 | 51.61 | 51.63 | +0.019% | 116,096 | -3.399% | |
| 2026-02-17 | 51.63 | 51.64 | 51.62 | 51.63 | -0.019% | 131,900 | -3.380% | |
| 2026-02-13 | 51.63 | 51.64 | 51.62 | 51.63 | +0.116% | 100,632 | -3.399% | |
| 2026-02-12 | 51.53 | 51.58 | 51.52 | 51.58 | +0.097% | 161,755 | -3.286% | |
| 2026-02-11 | 51.49 | 51.53 | 51.49 | 51.52 | -0.058% | 236,992 | -3.193% | |
| 2026-02-10 | 51.57 | 51.58 | 51.55 | 51.55 | +0.078% | 81,718 | -3.249% | |
| 2026-02-09 | 51.53 | 51.53 | 51.51 | 51.52 | 0.000% | 85,551 | -3.174% | |
| 2026-02-06 | 51.53 | 51.53 | 51.49 | 51.52 | 0.000% | 91,399 | -3.174% | |
| 2026-02-05 | 51.49 | 51.52 | 51.47 | 51.52 | +0.175% | 113,296 | -3.174% | |
| 2026-02-04 | 51.43 | 51.45 | 51.40 | 51.42 | -0.019% | 74,746 | -3.004% | |
| 2026-02-03 | 51.42 | 51.44 | 51.41 | 51.44 | 0.000% | 362,413 | -3.023% | |
| 2026-02-02 | 51.48 | 51.48 | 51.43 | 51.44 | -0.049% | 76,774 | -3.023% | |
| 2026-01-30 | 51.49 | 51.49 | 51.44 | 51.46 | -0.300% | 149,992 | -3.070% | |
| 2026-01-29 | 51.60 | 51.69 | 51.53 | 51.62 | +0.047% | 217,610 | -3.361% | |
| 2026-01-28 | 51.61 | 51.62 | 51.58 | 51.59 | -0.028% | 75,846 | -3.316% | |
| 2026-01-27 | 51.58 | 51.61 | 51.57 | 51.60 | +0.078% | 251,550 | -3.343% | |
| 2026-01-26 | 51.56 | 51.57 | 51.55 | 51.56 | +0.058% | 84,877 | -3.268% | |
| 2026-01-23 | 51.52 | 51.54 | 51.50 | 51.53 | +0.019% | 183,608 | -3.211% | |
| 2026-01-22 | 51.50 | 51.55 | 51.48 | 51.52 | +0.039% | 397,103 | -3.193% | |
| 2026-01-21 | 51.49 | 51.52 | 51.47 | 51.51 | +0.058% | 75,708 | -3.155% | |
| 2026-01-20 | 51.46 | 51.48 | 51.45 | 51.48 | -0.037% | 86,300 | -3.099% | |
| 2026-01-16 | 51.50 | 51.53 | 51.48 | 51.49 | -0.040% | 282,616 | -3.135% | |
| 2026-01-15 | 51.55 | 51.55 | 51.51 | 51.52 | -0.058% | 295,492 | -3.174% | |
| 2026-01-14 | 51.53 | 51.56 | 51.52 | 51.55 | +0.029% | 91,123 | -3.230% | |
| 2026-01-13 | 51.51 | 51.53 | 51.49 | 51.53 | +0.058% | 96,426 | -3.202% | |
| 2026-01-12 | 51.49 | 51.52 | 51.47 | 51.50 | +0.025% | 474,637 | -3.146% | |
| 2026-01-09 | 51.51 | 51.65 | 51.42 | 51.49 | -0.037% | 437,970 | -3.121% | |
| 2026-01-08 | 51.48 | 51.53 | 51.47 | 51.51 | -0.008% | 495,846 | -3.157% | |
| 2026-01-07 | 51.54 | 51.54 | 51.49 | 51.51 | +0.008% | 94,775 | -3.164% | |
| 2026-01-06 | 51.50 | 51.52 | 51.47 | 51.51 | +0.002% | 204,833 | -3.157% | |
| 2026-01-05 | 51.48 | 51.51 | 51.46 | 51.51 | +0.146% | 175,957 | -3.155% | |
| 2026-01-02 | 51.45 | 51.48 | 51.40 | 51.43 | -0.027% | 109,625 | -3.014% | |
| 2025-12-31 | 51.47 | 51.47 | 51.44 | 51.44 | -0.041% | 86,328 | -3.040% | |
| 2025-12-30 | 51.45 | 51.47 | 51.44 | 51.47 | +0.039% | 108,324 | -3.080% | |
| 2025-12-29 | 51.43 | 51.46 | 51.42 | 51.45 | +0.078% | 70,061 | -3.042% | |
| 2025-12-26 | 51.40 | 51.44 | 51.39 | 51.41 | +0.052% | 63,685 | -2.967% | |
| 2025-12-24 | 51.36 | 51.38 | 51.35 | 51.38 | +0.084% | 43,403 | -2.916% | |
| 2025-12-23 | 51.31 | 51.35 | 51.30 | 51.34 | -0.485% | 243,223 | -2.834% | |
| 2025-12-22 | 51.61 | 51.61 | 51.58 | 51.59 | -0.020% | 136,138 | -3.305% | |
| 2025-12-19 | 51.59 | 51.61 | 51.58 | 51.60 | -0.019% | 152,864 | -3.324% | |
| 2025-12-18 | 51.60 | 51.61 | 51.57 | 51.60 | +0.136% | 77,586 | -3.343% | |
| 2025-12-17 | 51.53 | 51.55 | 51.51 | 51.53 | +0.001% | 81,616 | -3.211% | |
| 2025-12-16 | 51.50 | 51.55 | 51.49 | 51.53 | +0.057% | 151,348 | -3.211% | |
| 2025-12-15 | 51.52 | 51.52 | 51.48 | 51.51 | +0.081% | 226,430 | -3.156% | |
| 2025-12-12 | 51.47 | 51.49 | 51.44 | 51.46 | -0.041% | 73,453 | -3.078% | |
| 2025-12-11 | 51.49 | 51.52 | 51.48 | 51.48 | +0.002% | 79,435 | -3.117% | |
| 2025-12-10 | 51.38 | 51.49 | 51.37 | 51.48 | +0.174% | 85,613 | -3.116% | |
| 2025-12-09 | 51.45 | 51.45 | 51.38 | 51.39 | -0.030% | 85,406 | -2.947% | |
| 2025-12-08 | 51.43 | 51.43 | 51.38 | 51.41 | -0.058% | 102,646 | -2.976% | |
| 2025-12-05 | 51.46 | 51.46 | 51.41 | 51.44 | -0.039% | 128,124 | -3.033% | |
| 2025-12-04 | 51.49 | 51.49 | 51.45 | 51.46 | -0.039% | 106,499 | -3.070% | |
| 2025-12-03 | 51.44 | 51.50 | 51.44 | 51.48 | +0.097% | 115,319 | -3.108% | |
| 2025-12-02 | 51.42 | 51.45 | 51.41 | 51.43 | +0.039% | 85,826 | -3.014% | |
| 2025-12-01 | 51.49 | 51.49 | 51.40 | 51.41 | -0.106% | 76,531 | -2.976% | |
| 2025-11-28 | 51.47 | 51.48 | 51.44 | 51.46 | -0.378% | 32,467 | -3.079% | Div $0.200 |
| 2025-11-26 | 51.64 | 51.68 | 51.62 | 51.66 | +0.058% | 52,424 | -3.446% | |
| 2025-11-25 | 51.59 | 51.68 | 51.58 | 51.63 | +0.097% | 61,853 | -3.390% | |
| 2025-11-24 | 51.57 | 51.60 | 51.55 | 51.58 | +0.039% | 37,798 | -3.296% | |
| 2025-11-21 | 51.54 | 51.57 | 51.52 | 51.56 | +0.165% | 82,247 | -3.258% | |
| 2025-11-20 | 51.51 | 51.53 | 51.46 | 51.48 | +0.029% | 171,887 | -3.099% | |
| 2025-11-19 | 51.46 | 51.49 | 51.45 | 51.46 | 0.000% | 208,828 | -3.070% | |
| 2025-11-18 | 51.46 | 51.49 | 51.42 | 51.46 | +0.097% | 74,570 | -3.070% | |
| 2025-11-17 | 51.43 | 51.43 | 51.41 | 51.41 | 0.000% | 86,709 | -2.976% | |
| 2025-11-14 | 51.46 | 51.46 | 51.41 | 51.41 | -0.058% | 121,949 | -2.976% | |
| 2025-11-13 | 51.44 | 51.45 | 51.42 | 51.44 | -0.058% | 91,407 | -3.033% | |
| 2025-11-12 | 51.50 | 51.50 | 51.46 | 51.47 | -0.039% | 79,841 | -3.089% | |
| 2025-11-11 | 51.47 | 51.50 | 51.45 | 51.49 | +0.117% | 58,197 | -3.127% | |
| 2025-11-10 | 51.45 | 51.46 | 51.42 | 51.43 | -0.019% | 79,568 | -3.014% | |
| 2025-11-07 | 51.41 | 51.48 | 51.41 | 51.44 | +0.039% | 160,767 | -3.033% | |
| 2025-11-06 | 51.43 | 51.44 | 51.39 | 51.42 | +0.136% | 173,746 | -2.995% | |
| 2025-11-05 | 51.38 | 51.38 | 51.34 | 51.35 | -0.068% | 227,896 | -2.863% | |
| 2025-11-04 | 51.39 | 51.41 | 51.37 | 51.38 | +0.029% | 112,412 | -2.928% | |
| 2025-11-03 | 51.37 | 51.37 | 51.31 | 51.37 | -0.010% | 124,251 | -2.901% | |
| 2025-10-31 | 51.40 | 51.44 | 51.36 | 51.38 | -0.331% | 60,141 | -2.910% | |
| 2025-10-30 | 51.55 | 51.59 | 51.51 | 51.55 | -0.050% | 120,855 | -3.231% | |
| 2025-10-29 | 51.70 | 51.70 | 51.56 | 51.57 | -0.219% | 126,825 | -3.279% | |
| 2025-10-28 | 51.72 | 51.72 | 51.66 | 51.68 | -0.011% | 125,889 | -3.491% | |
| 2025-10-27 | 51.67 | 51.69 | 51.63 | 51.69 | +0.035% | 155,818 | -3.502% | |
| 2025-10-24 | 51.68 | 51.69 | 51.64 | 51.67 | +0.042% | 114,344 | -3.468% | |
| 2025-10-23 | 51.65 | 51.67 | 51.64 | 51.65 | -0.031% | 67,748 | -3.427% | |
| 2025-10-22 | 51.67 | 51.67 | 51.62 | 51.67 | +0.002% | 56,514 | -3.457% | |
| 2025-10-21 | 51.67 | 51.71 | 51.63 | 51.66 | +0.039% | 98,009 | -3.455% | |
| 2025-10-20 | 51.65 | 51.65 | 51.56 | 51.64 | +0.029% | 56,736 | -3.417% | |
| 2025-10-17 | 51.65 | 51.65 | 51.59 | 51.63 | -0.058% | 208,277 | -3.390% | |
| 2025-10-16 | 51.59 | 51.68 | 51.57 | 51.66 | +0.145% | 110,812 | -3.446% | |
| 2025-10-15 | 51.61 | 51.61 | 51.57 | 51.59 | -0.001% | 248,922 | -3.306% | |
| 2025-10-14 | 51.53 | 51.63 | 51.50 | 51.59 | +0.072% | 104,482 | -3.306% | |
| 2025-10-13 | 51.48 | 51.55 | 51.48 | 51.55 | +0.122% | 89,071 | -3.237% | |
| 2025-10-10 | 51.48 | 51.50 | 51.45 | 51.49 | +0.088% | 142,600 | -3.118% | |
| 2025-10-09 | 51.47 | 51.47 | 51.41 | 51.44 | -0.068% | 78,331 | -3.033% | |
| 2025-10-08 | 51.50 | 51.55 | 51.46 | 51.48 | 0.000% | 85,744 | -3.099% | |
| 2025-10-07 | 51.47 | 51.49 | 51.45 | 51.48 | +0.039% | 103,850 | -3.099% | |
| 2025-10-06 | 51.46 | 51.47 | 51.45 | 51.45 | -0.039% | 77,906 | -3.061% | |
| 2025-10-03 | 51.54 | 51.54 | 51.47 | 51.48 | -0.029% | 483,819 | -3.099% | |
| 2025-10-02 | 51.47 | 51.51 | 51.46 | 51.49 | +0.049% | 61,850 | -3.127% | |
| 2025-10-01 | 51.47 | 51.47 | 51.44 | 51.47 | +0.117% | 167,632 | -3.080% | |
| 2025-09-30 | 51.40 | 51.41 | 51.38 | 51.41 | -0.289% | 88,014 | -2.967% | |
| 2025-09-29 | 51.56 | 51.57 | 51.54 | 51.55 | +0.095% | 76,490 | -3.247% | |
| 2025-09-26 | 51.56 | 51.56 | 51.49 | 51.51 | -0.019% | 102,983 | -3.155% | |
| 2025-09-25 | 51.53 | 51.56 | 51.50 | 51.52 | -0.145% | 88,686 | -3.174% | |
| 2025-09-24 | 51.66 | 51.66 | 51.58 | 51.59 | -0.029% | 99,089 | -3.315% | |
| 2025-09-23 | 51.60 | 51.61 | 51.59 | 51.60 | +0.019% | 67,503 | -3.343% | |
| 2025-09-22 | 51.62 | 51.62 | 51.57 | 51.59 | +0.029% | 58,900 | -3.324% | |
| 2025-09-19 | 51.60 | 51.64 | 51.56 | 51.58 | -0.029% | 78,313 | -3.296% | |
| 2025-09-18 | 51.59 | 51.61 | 51.57 | 51.59 | -0.045% | 105,916 | -3.324% | |
| 2025-09-17 | 51.65 | 51.68 | 51.62 | 51.62 | -0.013% | 280,021 | -3.368% | |
| 2025-09-16 | 51.63 | 51.63 | 51.61 | 51.63 | +0.039% | 51,956 | -3.380% | |
| 2025-09-15 | 51.61 | 51.61 | 51.58 | 51.60 | +0.097% | 53,003 | -3.343% | |
| 2025-09-12 | 51.57 | 51.57 | 51.55 | 51.55 | -0.097% | 118,130 | -3.249% | |
| 2025-09-11 | 51.59 | 51.63 | 51.58 | 51.60 | +0.068% | 378,140 | -3.343% | |
| 2025-09-10 | 51.56 | 51.59 | 51.56 | 51.57 | +0.029% | 79,725 | -3.277% | |
| 2025-09-09 | 51.58 | 51.58 | 51.55 | 51.55 | -0.022% | 64,689 | -3.249% | |
| 2025-09-08 | 51.58 | 51.67 | 51.55 | 51.57 | +0.013% | 207,372 | -3.271% | |
| 2025-09-05 | 51.57 | 51.58 | 51.53 | 51.56 | +0.243% | 762,389 | -3.258% | |
| 2025-09-04 | 51.42 | 51.44 | 51.40 | 51.44 | +0.117% | 99,367 | -3.023% | |
| 2025-09-03 | 51.32 | 51.38 | 51.32 | 51.38 | +0.136% | 73,299 | -2.910% | |
| 2025-09-02 | 51.26 | 51.32 | 51.26 | 51.30 | -0.058% | 92,817 | -2.778% | |
| 2025-08-29 | 51.33 | 51.34 | 51.32 | 51.34 | -0.349% | 35,408 | -2.834% | |
| 2025-08-28 | 51.52 | 51.54 | 51.50 | 51.52 | -0.010% | 131,010 | -3.174% | |
| 2025-08-27 | 51.50 | 51.53 | 51.48 | 51.52 | +0.068% | 34,307 | -3.183% | |
| 2025-08-26 | 51.48 | 51.50 | 51.46 | 51.48 | +0.078% | 150,319 | -3.117% | |
| 2025-08-25 | 51.49 | 51.49 | 51.42 | 51.45 | -0.019% | 44,478 | -3.042% | |
| 2025-08-22 | 51.35 | 51.47 | 51.35 | 51.45 | +0.195% | 42,632 | -3.061% | |
| 2025-08-21 | 51.38 | 51.38 | 51.32 | 51.35 | -0.058% | 102,905 | -2.872% | |
| 2025-08-20 | 51.41 | 51.41 | 51.35 | 51.38 | +0.019% | 55,885 | -2.929% | |
| 2025-08-19 | 51.37 | 51.38 | 51.34 | 51.38 | +0.136% | 83,480 | -2.910% | |
| 2025-08-18 | 51.37 | 51.37 | 51.29 | 51.31 | -0.038% | 95,323 | -2.778% | |
| 2025-08-15 | 51.37 | 51.37 | 51.32 | 51.33 | +0.017% | 56,982 | -2.815% | |
| 2025-08-14 | 51.44 | 51.44 | 51.29 | 51.32 | -0.095% | 110,740 | -2.799% | |
| 2025-08-13 | 51.40 | 51.41 | 51.35 | 51.37 | +0.136% | 64,924 | -2.891% | |
| 2025-08-12 | 51.26 | 51.30 | 51.25 | 51.30 | +0.059% | 81,439 | -2.759% | |
| 2025-08-11 | 51.26 | 51.29 | 51.21 | 51.27 | +0.078% | 67,508 | -2.702% | |
| 2025-08-08 | 51.27 | 51.27 | 51.23 | 51.23 | -0.032% | 53,732 | -2.626% | |
| 2025-08-07 | 51.36 | 51.36 | 51.22 | 51.24 | -0.008% | 68,443 | -2.657% | |
| 2025-08-06 | 51.28 | 51.31 | 51.22 | 51.25 | -0.077% | 107,650 | -2.664% | |
| 2025-08-05 | 51.29 | 51.29 | 51.27 | 51.28 | +0.020% | 35,484 | -2.740% | |
| 2025-08-04 | 51.36 | 51.36 | 51.26 | 51.27 | +0.117% | 42,989 | -2.721% | |
| 2025-08-01 | 51.17 | 51.22 | 51.13 | 51.22 | +0.428% | 193,486 | -2.607% | |
| 2025-07-31 | 51.12 | 51.12 | 50.99 | 51.00 | -0.465% | 78,315 | -2.190% | |
| 2025-07-30 | 51.23 | 51.29 | 51.23 | 51.23 | -0.049% | 99,791 | -2.645% | |
| 2025-07-29 | 51.22 | 51.27 | 51.22 | 51.26 | +0.088% | 34,705 | -2.692% | |
| 2025-07-28 | 51.23 | 51.23 | 51.19 | 51.22 | 0.000% | 64,577 | -2.607% | |
| 2025-07-25 | 51.21 | 51.22 | 51.19 | 51.22 | +0.051% | 41,380 | -2.607% | |
| 2025-07-24 | 51.18 | 51.22 | 51.15 | 51.19 | -0.051% | 112,200 | -2.557% | |
| 2025-07-23 | 51.21 | 51.24 | 51.20 | 51.22 | -0.029% | 109,771 | -2.607% | |
| 2025-07-22 | 51.23 | 51.24 | 51.21 | 51.23 | +0.059% | 42,619 | -2.635% | |
| 2025-07-21 | 51.22 | 51.22 | 51.19 | 51.20 | +0.156% | 183,446 | -2.578% | |
| 2025-07-18 | 51.15 | 51.15 | 51.12 | 51.12 | +0.118% | 44,243 | -2.426% | |
| 2025-07-17 | 51.09 | 51.11 | 51.06 | 51.06 | -0.078% | 28,614 | -2.311% | |
| 2025-07-16 | 51.03 | 51.11 | 51.02 | 51.10 | +0.137% | 25,600 | -2.387% | |
| 2025-07-15 | 51.11 | 51.11 | 51.01 | 51.03 | -0.069% | 64,839 | -2.254% | |
| 2025-07-14 | 51.07 | 51.07 | 51.05 | 51.06 | +0.020% | 49,786 | -2.321% | |
| 2025-07-11 | 51.07 | 51.07 | 51.03 | 51.05 | -0.127% | 38,463 | -2.301% | |
| 2025-07-10 | 51.07 | 51.15 | 51.06 | 51.12 | +0.059% | 85,612 | -2.426% | |
| 2025-07-09 | 51.05 | 51.09 | 51.03 | 51.09 | +0.196% | 31,134 | -2.368% | |
| 2025-07-08 | 51.05 | 51.05 | 50.99 | 50.99 | -0.069% | 35,795 | -2.177% | |
| 2025-07-07 | 51.07 | 51.07 | 51.02 | 51.02 | -0.088% | 103,414 | -2.244% | |
| 2025-07-03 | 51.10 | 51.13 | 51.05 | 51.07 | -0.068% | 33,875 | -2.330% | |
| 2025-07-02 | 51.09 | 51.11 | 51.06 | 51.10 | 0.000% | 76,787 | -2.397% | |
| 2025-07-01 | 51.10 | 51.27 | 51.04 | 51.10 | -0.049% | 233,799 | -2.397% | |
| 2025-06-30 | 51.10 | 51.13 | 51.07 | 51.13 | -0.234% | 131,216 | -2.445% | |
| 2025-06-27 | 51.25 | 51.29 | 51.24 | 51.25 | -0.000% | 41,950 | -2.673% | |
| 2025-06-26 | 51.29 | 51.29 | 51.21 | 51.25 | +0.137% | 45,544 | -2.673% | |
| 2025-06-25 | 51.16 | 51.19 | 51.13 | 51.18 | +0.059% | 46,482 | -2.540% | |
| 2025-06-24 | 51.09 | 51.17 | 51.09 | 51.15 | +0.157% | 41,225 | -2.483% | |
| 2025-06-23 | 51.06 | 51.13 | 51.05 | 51.07 | +0.098% | 109,194 | -2.330% | |
| 2025-06-20 | 50.98 | 51.17 | 50.95 | 51.02 | +0.098% | 45,006 | -2.234% | |
| 2025-06-18 | 50.94 | 50.99 | 50.94 | 50.97 | +0.069% | 31,791 | -2.139% | |
| 2025-06-17 | 50.94 | 50.95 | 50.87 | 50.94 | +0.069% | 28,038 | -2.071% | |
| 2025-06-16 | 50.92 | 50.95 | 50.88 | 50.90 | -0.049% | 41,620 | -2.004% | |
| 2025-06-13 | 50.93 | 50.94 | 50.88 | 50.92 | -0.088% | 139,241 | -2.052% | |
| 2025-06-12 | 50.95 | 51.01 | 50.94 | 50.97 | +0.098% | 851,538 | -2.139% | |
| 2025-06-11 | 50.88 | 50.93 | 50.88 | 50.92 | +0.197% | 42,185 | -2.042% | |
| 2025-06-10 | 50.84 | 50.85 | 50.80 | 50.82 | +0.020% | 30,868 | -1.850% | |
| 2025-06-09 | 50.77 | 50.83 | 50.77 | 50.81 | +0.078% | 19,417 | -1.830% | |
| 2025-06-06 | 50.88 | 50.88 | 50.75 | 50.77 | -0.177% | 27,977 | -1.753% | |
| 2025-06-05 | 50.94 | 50.94 | 50.83 | 50.86 | -0.118% | 29,144 | -1.927% | |
| 2025-06-04 | 50.92 | 50.92 | 50.85 | 50.92 | +0.197% | 32,780 | -2.042% | |
| 2025-06-03 | 50.87 | 50.87 | 50.79 | 50.82 | +0.098% | 23,066 | -1.850% | |
| 2025-06-02 | 50.81 | 50.83 | 50.73 | 50.77 | -0.138% | 93,697 | -1.753% | |
| 2025-05-30 | 50.89 | 50.89 | 50.75 | 50.84 | -0.250% | 91,048 | -1.888% | |
| 2025-05-29 | 50.96 | 50.99 | 50.91 | 50.97 | +0.172% | 36,801 | -2.134% | |
| 2025-05-28 | 50.92 | 50.92 | 50.85 | 50.88 | -0.039% | 22,429 | -1.965% | |
| 2025-05-27 | 50.87 | 50.95 | 50.87 | 50.90 | +0.098% | 115,008 | -2.004% | |
| 2025-05-23 | 50.93 | 50.93 | 50.75 | 50.85 | -0.020% | 16,004 | -1.908% | |
| 2025-05-22 | 50.84 | 50.86 | 50.79 | 50.86 | +0.198% | 31,495 | -1.928% | |
| 2025-05-21 | 50.79 | 50.96 | 50.76 | 50.76 | -0.255% | 37,030 | -1.734% | |
| 2025-05-20 | 50.86 | 50.91 | 50.82 | 50.89 | +0.059% | 16,226 | -1.985% | |
| 2025-05-19 | 50.75 | 50.88 | 50.75 | 50.86 | +0.020% | 110,893 | -1.927% | |
| 2025-05-16 | 50.91 | 50.96 | 50.79 | 50.85 | +0.138% | 71,704 | -1.908% | |
| 2025-05-15 | 50.76 | 50.93 | 50.72 | 50.78 | +0.237% | 26,906 | -1.772% | |
| 2025-05-14 | 50.75 | 50.87 | 50.66 | 50.66 | -0.109% | 23,006 | -1.540% | |
| 2025-05-13 | 50.75 | 50.75 | 50.71 | 50.72 | -0.049% | 84,373 | -1.647% | |
| 2025-05-12 | 50.73 | 50.76 | 50.69 | 50.74 | -0.020% | 25,913 | -1.695% | |
| 2025-05-09 | 50.77 | 50.80 | 50.72 | 50.75 | -0.024% | 15,590 | -1.714% | |
| 2025-05-08 | 50.81 | 50.88 | 50.61 | 50.76 | -0.133% | 35,909 | -1.738% | |
| 2025-05-07 | 50.82 | 50.93 | 50.78 | 50.83 | +0.117% | 29,705 | -1.869% | |
| 2025-05-06 | 50.76 | 50.79 | 50.66 | 50.77 | +0.021% | 30,131 | -1.755% | |
| 2025-05-05 | 50.75 | 50.80 | 50.69 | 50.76 | -0.039% | 108,526 | -1.734% | |
| 2025-05-02 | 50.81 | 50.81 | 50.73 | 50.78 | 0.000% | 336,338 | -1.772% | |
| 2025-05-01 | 50.91 | 50.91 | 50.77 | 50.78 | -0.255% | 105,970 | -1.772% | |
| 2025-04-30 | 50.90 | 50.93 | 50.86 | 50.91 | -0.235% | 28,189 | -2.023% | |
| 2025-04-29 | 51.01 | 51.05 | 51.01 | 51.03 | +0.137% | 20,019 | -2.254% | |
| 2025-04-28 | 50.91 | 50.99 | 50.91 | 50.96 | +0.161% | 41,894 | -2.119% | |
| 2025-04-25 | 50.86 | 50.92 | 50.77 | 50.88 | +0.115% | 366,485 | -1.962% | |
| 2025-04-24 | 50.78 | 50.91 | 50.74 | 50.82 | +0.098% | 286,374 | -1.850% | |
| 2025-04-23 | 50.81 | 50.84 | 50.72 | 50.77 | -0.012% | 163,972 | -1.753% | |
| 2025-04-22 | 50.75 | 50.83 | 50.72 | 50.78 | +0.071% | 29,541 | -1.765% | |
| 2025-04-21 | 50.71 | 50.79 | 50.71 | 50.74 | -0.108% | 34,941 | -1.695% | |
| 2025-04-17 | 50.79 | 50.96 | 50.75 | 50.80 | -0.089% | 74,469 | -1.801% | |
| 2025-04-16 | 50.71 | 50.85 | 50.69 | 50.84 | +0.375% | 255,257 | -1.888% | |
| 2025-04-15 | 50.65 | 50.81 | 50.65 | 50.65 | 0.000% | 20,384 | -1.520% |