EVYM
Eaton Vance High Income Municipal ETF
stockNASDAQETF
At CloseOct 1, 2026 3:59:30 PM EDT
46.89USD0.000%(+46.89)2,327
46.58Bid47.30Ask0.72SpreadEVYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.35 | 47.35 | 46.57 | 46.77 | -0.201% | 9,242 | 0.000% | |
| 2026-10-01 | 47.06 | 47.11 | 46.84 | 46.87 | +0.040% | 6,825 | -0.201% | |
| 2026-09-30 | 47.09 | 47.09 | 46.77 | 46.85 | +0.337% | 7,132 | -0.161% | |
| 2026-09-29 | 46.90 | 46.94 | 46.48 | 46.69 | -0.591% | 35,636 | +0.175% | |
| 2026-09-28 | 46.99 | 47.18 | 46.90 | 46.97 | -0.822% | 29,468 | -0.417% | |
| 2026-09-25 | 47.23 | 47.61 | 47.23 | 47.36 | -0.571% | 15,083 | -1.236% | |
| 2026-09-24 | 47.69 | 47.74 | 47.56 | 47.63 | -0.445% | 10,073 | -1.801% | |
| 2026-09-23 | 48.25 | 48.25 | 47.77 | 47.84 | -0.973% | 5,842 | -2.238% | |
| 2026-09-22 | 48.40 | 48.40 | 48.31 | 48.31 | -0.273% | 6,838 | -3.188% | |
| 2026-09-21 | 48.40 | 48.49 | 48.40 | 48.45 | -0.137% | 19,358 | -3.453% | |
| 2026-09-18 | 48.39 | 48.51 | 48.39 | 48.51 | +0.019% | 1,608 | -3.585% | |
| 2026-09-17 | 48.48 | 48.50 | 48.48 | 48.50 | +0.567% | 1,263 | -3.566% | |
| 2026-09-16 | 48.46 | 48.46 | 47.95 | 48.23 | -0.050% | 22,918 | -3.020% | |
| 2026-09-15 | 48.45 | 48.46 | 48.23 | 48.26 | -0.399% | 4,083 | -3.068% | |
| 2026-09-14 | 48.52 | 48.69 | 48.45 | 48.45 | -0.246% | 2,888 | -3.455% | |
| 2026-09-11 | 48.53 | 48.57 | 48.53 | 48.57 | +0.593% | 609 | -3.693% | |
| 2026-09-10 | 48.55 | 48.63 | 47.97 | 48.28 | -1.234% | 20,214 | -3.122% | |
| 2026-09-09 | 49.23 | 49.23 | 48.88 | 48.88 | -0.428% | 2,398 | -4.317% | |
| 2026-09-08 | 49.13 | 49.16 | 49.10 | 49.10 | -0.202% | 4,080 | -4.727% | |
| 2026-09-04 | 49.30 | 49.30 | 49.19 | 49.19 | +0.201% | 2,437 | -4.920% | |
| 2026-09-03 | 49.37 | 49.37 | 49.10 | 49.10 | -0.069% | 9,360 | -4.729% | |
| 2026-09-02 | 49.20 | 49.20 | 49.05 | 49.13 | +0.096% | 10,747 | -4.795% | |
| 2026-09-01 | 49.36 | 49.40 | 48.98 | 49.08 | -0.612% | 17,298 | -4.703% | |
| 2026-08-31 | 49.44 | 49.49 | 49.37 | 49.39 | -0.684% | 10,315 | -5.286% | |
| 2026-08-28 | 49.77 | 49.77 | 49.73 | 49.73 | -0.122% | 1,051 | -5.934% | |
| 2026-08-27 | 49.95 | 49.95 | 49.79 | 49.79 | -0.092% | 1,401 | -6.049% | |
| 2026-08-26 | 49.87 | 49.87 | 49.83 | 49.83 | -0.374% | 1,974 | -6.135% | |
| 2026-08-25 | 49.61 | 50.03 | 49.61 | 50.02 | +0.368% | 9,495 | -6.486% | |
| 2026-08-24 | 49.88 | 49.88 | 49.79 | 49.84 | +0.015% | 8,035 | -6.141% | |
| 2026-08-21 | 49.85 | 49.91 | 49.83 | 49.83 | -0.109% | 2,911 | -6.128% | |
| 2026-08-20 | 49.89 | 49.91 | 49.88 | 49.88 | -0.166% | 1,398 | -6.230% | |
| 2026-08-19 | 49.98 | 50.17 | 49.89 | 49.97 | +0.160% | 7,862 | -6.386% | |
| 2026-08-18 | 50.10 | 50.10 | 49.86 | 49.88 | -0.260% | 3,067 | -6.236% | |
| 2026-08-17 | 49.91 | 50.11 | 49.91 | 50.02 | -0.271% | 10,411 | -6.480% | |
| 2026-08-14 | 50.28 | 50.36 | 50.15 | 50.15 | -0.365% | 2,982 | -6.733% | |
| 2026-08-13 | 50.14 | 50.35 | 50.02 | 50.34 | +0.380% | 3,821 | -7.074% | |
| 2026-08-12 | 50.23 | 50.23 | 50.14 | 50.14 | +0.009% | 7,041 | -6.721% | |
| 2026-08-11 | 50.14 | 50.22 | 50.13 | 50.14 | -0.069% | 2,378 | -6.712% | |
| 2026-08-10 | 50.22 | 50.22 | 50.15 | 50.17 | -0.167% | 3,035 | -6.777% | |
| 2026-08-07 | 50.00 | 50.35 | 50.00 | 50.26 | +0.446% | 6,500 | -6.932% | |
| 2026-08-06 | 50.01 | 50.18 | 50.01 | 50.03 | -0.099% | 9,318 | -6.517% | |
| 2026-08-05 | 50.00 | 50.09 | 50.00 | 50.08 | +0.032% | 4,002 | -6.610% | |
| 2026-08-04 | 49.95 | 50.21 | 49.95 | 50.07 | +0.278% | 9,042 | -6.580% | |
| 2026-08-03 | 49.80 | 49.93 | 49.80 | 49.93 | +0.201% | 2,600 | -6.320% | |
| 2026-07-31 | 49.89 | 49.89 | 49.73 | 49.83 | -0.579% | 1,652 | -6.132% | |
| 2026-07-30 | 49.99 | 50.22 | 49.96 | 50.12 | -0.269% | 3,934 | -6.675% | |
| 2026-07-29 | 50.28 | 50.35 | 50.24 | 50.26 | -0.387% | 7,137 | -6.926% | |
| 2026-07-28 | 50.23 | 50.48 | 50.21 | 50.45 | +0.288% | 16,585 | -7.286% | |
| 2026-07-27 | 50.16 | 50.33 | 50.16 | 50.30 | +0.335% | 2,988 | -7.018% | |
| 2026-07-24 | 50.23 | 50.30 | 50.14 | 50.14 | +0.279% | 7,119 | -6.707% | |
| 2026-07-23 | 49.99 | 50.03 | 49.93 | 50.00 | -0.578% | 7,915 | -6.447% | |
| 2026-07-22 | 50.53 | 50.53 | 50.29 | 50.29 | -0.360% | 1,790 | -6.988% | |
| 2026-07-21 | 50.47 | 50.48 | 50.39 | 50.47 | -0.145% | 9,450 | -7.322% | |
| 2026-07-20 | 50.51 | 50.58 | 50.51 | 50.54 | -0.279% | 3,212 | -7.457% | |
| 2026-07-17 | 50.62 | 50.69 | 50.62 | 50.69 | +0.148% | 390 | -7.715% | |
| 2026-07-16 | 50.62 | 50.63 | 50.53 | 50.61 | -0.226% | 4,276 | -7.579% | |
| 2026-07-15 | 50.78 | 50.80 | 50.67 | 50.72 | -0.158% | 3,113 | -7.788% | |
| 2026-07-14 | 50.77 | 50.80 | 50.77 | 50.80 | +0.231% | 2,270 | -7.933% | |
| 2026-07-13 | 50.77 | 50.87 | 50.69 | 50.69 | -0.063% | 9,047 | -7.721% | |
| 2026-07-10 | 50.71 | 50.76 | 50.65 | 50.72 | -0.122% | 4,134 | -7.779% | |
| 2026-07-09 | 50.88 | 50.90 | 50.78 | 50.78 | -0.013% | 10,066 | -7.892% | |
| 2026-07-08 | 50.81 | 50.81 | 50.73 | 50.79 | -0.189% | 4,974 | -7.904% | |
| 2026-07-07 | 50.98 | 50.98 | 50.88 | 50.88 | -0.219% | 8,022 | -8.078% | |
| 2026-07-06 | 51.10 | 51.10 | 50.96 | 51.00 | -0.128% | 5,459 | -8.280% | |
| 2026-07-02 | 51.11 | 51.12 | 51.01 | 51.06 | +0.055% | 8,671 | -8.397% | |
| 2026-07-01 | 50.87 | 51.03 | 50.87 | 51.03 | +0.167% | 3,702 | -8.347% | |
| 2026-06-30 | 51.08 | 51.08 | 50.95 | 50.95 | -0.539% | 18,086 | -8.193% | |
| 2026-06-29 | 50.94 | 51.23 | 50.94 | 51.23 | +0.330% | 3,247 | -8.688% | |
| 2026-06-26 | 50.89 | 51.06 | 50.89 | 51.06 | +0.190% | 481 | -8.387% | |
| 2026-06-25 | 50.99 | 50.99 | 50.82 | 50.96 | -0.040% | 4,676 | -8.214% | |
| 2026-06-24 | 51.07 | 51.07 | 50.85 | 50.98 | +0.365% | 2,856 | -8.251% | |
| 2026-06-23 | 50.75 | 50.89 | 50.75 | 50.80 | +0.133% | 5,658 | -7.915% | |
| 2026-06-22 | 50.86 | 50.86 | 50.72 | 50.73 | -0.290% | 4,390 | -7.793% | |
| 2026-06-18 | 50.91 | 50.94 | 50.85 | 50.88 | +0.454% | 4,753 | -8.060% | |
| 2026-06-17 | 50.82 | 50.85 | 50.65 | 50.65 | -0.359% | 4,561 | -7.643% | |
| 2026-06-16 | 50.80 | 50.89 | 50.76 | 50.83 | +0.252% | 8,447 | -7.975% | |
| 2026-06-15 | 50.46 | 50.80 | 50.46 | 50.70 | +0.063% | 12,212 | -7.743% | |
| 2026-06-12 | 50.58 | 50.70 | 50.58 | 50.67 | +0.089% | 5,382 | -7.685% | |
| 2026-06-11 | 50.53 | 50.68 | 50.50 | 50.62 | +0.241% | 4,660 | -7.602% | |
| 2026-06-10 | 50.55 | 50.55 | 50.46 | 50.50 | -0.274% | 7,005 | -7.380% | |
| 2026-06-09 | 50.67 | 50.67 | 50.62 | 50.64 | +0.148% | 8,085 | -7.633% | |
| 2026-06-08 | 50.55 | 50.59 | 50.55 | 50.56 | +0.059% | 330 | -7.496% | |
| 2026-06-05 | 50.54 | 50.59 | 50.52 | 50.54 | -0.224% | 6,213 | -7.442% | |
| 2026-06-04 | 50.30 | 50.73 | 50.30 | 50.65 | +0.225% | 4,740 | -7.649% | |
| 2026-06-03 | 50.72 | 50.72 | 50.51 | 50.53 | -0.149% | 3,240 | -7.441% | |
| 2026-06-02 | 50.64 | 50.64 | 50.61 | 50.61 | +0.122% | 1,148 | -7.578% | |
| 2026-06-01 | 50.51 | 50.55 | 50.39 | 50.55 | +0.162% | 1,187 | -7.465% | |
| 2026-05-29 | 50.55 | 50.55 | 50.47 | 50.47 | -0.314% | 5,496 | -7.315% | |
| 2026-05-28 | 50.59 | 50.67 | 50.59 | 50.63 | +0.158% | 9,038 | -7.606% | |
| 2026-05-27 | 50.48 | 50.58 | 50.48 | 50.54 | +0.343% | 2,830 | -7.460% | |
| 2026-05-26 | 50.45 | 50.45 | 50.34 | 50.37 | +0.343% | 5,822 | -7.142% | |
| 2026-05-22 | 50.34 | 50.34 | 50.20 | 50.20 | +0.249% | 7,265 | -6.824% | |
| 2026-05-21 | 49.91 | 50.08 | 49.91 | 50.08 | +0.201% | 11,019 | -6.592% | |
| 2026-05-20 | 50.02 | 50.02 | 49.94 | 49.98 | +0.114% | 2,214 | -6.404% | |
| 2026-05-19 | 49.77 | 49.92 | 49.77 | 49.92 | -0.223% | 975 | -6.298% | |
| 2026-05-18 | 50.00 | 50.03 | 50.00 | 50.03 | -0.024% | 4,046 | -6.507% | |
| 2026-05-15 | 49.90 | 50.05 | 49.82 | 50.04 | -0.365% | 6,141 | -6.529% | |
| 2026-05-14 | 50.25 | 50.26 | 50.22 | 50.23 | -0.151% | 7,259 | -6.870% | |
| 2026-05-13 | 50.30 | 50.30 | 50.30 | 50.30 | -0.070% | 2,062 | -7.011% | |
| 2026-05-12 | 50.35 | 50.40 | 50.34 | 50.34 | -0.206% | 1,733 | -7.076% | |
| 2026-05-11 | 50.57 | 50.74 | 50.42 | 50.44 | -0.030% | 16,569 | -7.267% | |
| 2026-05-08 | 50.45 | 50.47 | 50.45 | 50.46 | +0.136% | 771 | -7.295% | |
| 2026-05-07 | 50.49 | 50.49 | 50.39 | 50.39 | -0.106% | 1,813 | -7.169% | |
| 2026-05-06 | 50.50 | 50.51 | 50.42 | 50.44 | +0.378% | 4,060 | -7.267% | |
| 2026-05-05 | 50.38 | 50.38 | 50.25 | 50.25 | +0.193% | 6,880 | -6.917% | |
| 2026-05-04 | 50.10 | 50.32 | 50.10 | 50.15 | -0.113% | 5,927 | -6.737% | |
| 2026-05-01 | 50.30 | 50.33 | 50.21 | 50.21 | -0.030% | 2,629 | -6.842% | |
| 2026-04-30 | 50.29 | 50.31 | 50.21 | 50.23 | -0.219% | 4,714 | -6.870% | |
| 2026-04-29 | 50.46 | 50.47 | 50.33 | 50.34 | -0.333% | 9,753 | -7.074% | |
| 2026-04-28 | 50.75 | 50.75 | 50.47 | 50.50 | -0.280% | 3,445 | -7.384% | |
| 2026-04-27 | 50.63 | 50.67 | 50.61 | 50.65 | +0.043% | 1,410 | -7.643% | |
| 2026-04-24 | 50.70 | 50.70 | 50.60 | 50.62 | +0.026% | 3,459 | -7.603% | |
| 2026-04-23 | 50.58 | 50.61 | 50.58 | 50.61 | +0.070% | 838 | -7.579% | |
| 2026-04-22 | 50.60 | 50.60 | 50.56 | 50.57 | +0.009% | 8,472 | -7.514% | |
| 2026-04-21 | 50.62 | 50.62 | 50.57 | 50.57 | -0.010% | 1,463 | -7.506% | |
| 2026-04-20 | 50.60 | 50.63 | 50.53 | 50.58 | +0.106% | 12,331 | -7.515% | |
| 2026-04-17 | 50.55 | 50.58 | 50.48 | 50.52 | +0.402% | 1,777 | -7.417% | |
| 2026-04-16 | 50.35 | 50.36 | 50.31 | 50.32 | +0.159% | 10,081 | -7.045% | |
| 2026-04-15 | 50.28 | 50.28 | 50.24 | 50.24 | -0.090% | 320 | -6.898% | |
| 2026-04-14 | 50.28 | 50.29 | 50.19 | 50.28 | -0.096% | 11,990 | -6.981% | |
| 2026-04-13 | 50.02 | 50.36 | 50.02 | 50.33 | +0.266% | 4,391 | -7.070% | |
| 2026-04-10 | 50.24 | 50.26 | 50.19 | 50.20 | -0.170% | 3,140 | -6.823% | |
| 2026-04-09 | 50.24 | 50.28 | 50.24 | 50.28 | +0.266% | 2,345 | -6.981% | |
| 2026-04-08 | 50.48 | 50.48 | 50.15 | 50.15 | +0.129% | 3,943 | -6.734% | |
| 2026-04-07 | 50.07 | 50.11 | 50.01 | 50.09 | +0.095% | 5,037 | -6.614% | |
| 2026-04-06 | 50.01 | 50.08 | 50.01 | 50.04 | +0.095% | 4,036 | -6.525% | |
| 2026-04-02 | 49.91 | 50.03 | 49.91 | 49.99 | +0.107% | 3,816 | -6.436% | |
| 2026-04-01 | 49.90 | 50.07 | 49.90 | 49.94 | +0.616% | 15,110 | -6.336% | |
| 2026-03-31 | 49.76 | 49.76 | 49.60 | 49.63 | -0.016% | 12,144 | -5.759% | |
| 2026-03-30 | 49.67 | 49.79 | 49.64 | 49.64 | +0.302% | 1,820 | -5.774% | |
| 2026-03-27 | 49.50 | 49.64 | 49.36 | 49.49 | -0.106% | 5,552 | -5.490% | |
| 2026-03-26 | 49.68 | 49.74 | 49.51 | 49.54 | -0.365% | 2,986 | -5.589% | |
| 2026-03-25 | 49.89 | 49.89 | 49.72 | 49.73 | +0.546% | 4,947 | -5.934% | |
| 2026-03-24 | 49.66 | 49.66 | 49.45 | 49.45 | -0.782% | 10,450 | -5.420% | |
| 2026-03-23 | 49.88 | 49.91 | 49.76 | 49.84 | +0.369% | 4,765 | -6.160% | |
| 2026-03-20 | 49.80 | 49.80 | 49.66 | 49.66 | -1.012% | 4,517 | -5.814% | |
| 2026-03-19 | 50.28 | 50.29 | 50.14 | 50.17 | -0.157% | 2,649 | -6.767% | |
| 2026-03-18 | 50.25 | 50.25 | 50.25 | 50.25 | -0.063% | 72 | -6.913% | |
| 2026-03-17 | 50.28 | 50.28 | 50.28 | 50.28 | +0.040% | 2 | -6.972% | |
| 2026-03-16 | 50.18 | 50.31 | 50.18 | 50.26 | +0.108% | 1,159 | -6.935% | |
| 2026-03-13 | 50.20 | 50.24 | 50.17 | 50.21 | +0.191% | 5,752 | -6.835% | |
| 2026-03-12 | 50.27 | 50.27 | 50.09 | 50.11 | -0.276% | 2,760 | -6.657% | |
| 2026-03-11 | 50.27 | 50.27 | 50.23 | 50.25 | -0.147% | 2,942 | -6.914% | |
| 2026-03-10 | 50.42 | 50.44 | 50.32 | 50.32 | -0.283% | 1,620 | -7.051% | |
| 2026-03-09 | 50.42 | 50.47 | 50.42 | 50.47 | +0.004% | 1,086 | -7.314% | |
| 2026-03-06 | 50.37 | 50.47 | 50.37 | 50.46 | +0.031% | 2,618 | -7.310% | |
| 2026-03-05 | 50.44 | 50.45 | 50.28 | 50.45 | -0.136% | 1,569 | -7.282% | |
| 2026-03-04 | 50.54 | 50.55 | 50.50 | 50.52 | +0.150% | 3,037 | -7.407% | |
| 2026-03-03 | 50.56 | 50.58 | 50.37 | 50.44 | -0.523% | 3,969 | -7.269% | |
| 2026-03-02 | 50.83 | 50.83 | 50.62 | 50.71 | -0.312% | 25,755 | -7.754% | |
| 2026-02-27 | 50.88 | 50.89 | 50.87 | 50.87 | -0.235% | 3,516 | -8.042% | |
| 2026-02-26 | 50.99 | 51.01 | 50.98 | 50.98 | +0.167% | 2,752 | -8.259% | |
| 2026-02-25 | 50.93 | 50.94 | 50.90 | 50.90 | +0.039% | 3,055 | -8.105% | |
| 2026-02-24 | 50.90 | 50.90 | 50.88 | 50.88 | +0.178% | 508 | -8.069% | |
| 2026-02-23 | 50.79 | 50.79 | 50.79 | 50.79 | +0.137% | 285 | -7.906% | |
| 2026-02-20 | 50.81 | 50.81 | 50.61 | 50.72 | -0.010% | 13,857 | -7.779% | |
| 2026-02-19 | 50.76 | 50.77 | 50.70 | 50.73 | +0.119% | 4,442 | -7.788% | |
| 2026-02-18 | 50.35 | 50.69 | 50.35 | 50.66 | -0.064% | 3,198 | -7.679% | |
| 2026-02-17 | 50.68 | 50.72 | 50.68 | 50.70 | +0.123% | 1,118 | -7.738% | |
| 2026-02-13 | 50.64 | 50.71 | 50.63 | 50.63 | +0.099% | 4,473 | -7.624% | |
| 2026-02-12 | 50.49 | 50.61 | 50.49 | 50.59 | +0.278% | 11,505 | -7.533% | |
| 2026-02-11 | 50.48 | 50.48 | 50.39 | 50.45 | +0.115% | 3,098 | -7.276% | |
| 2026-02-10 | 50.28 | 50.54 | 50.28 | 50.39 | -0.045% | 6,128 | -7.170% | |
| 2026-02-09 | 50.40 | 50.41 | 50.38 | 50.41 | +0.348% | 1,425 | -7.212% | |
| 2026-02-06 | 50.25 | 50.26 | 50.23 | 50.23 | -0.019% | 2,848 | -6.889% | |
| 2026-02-05 | 50.28 | 50.28 | 50.20 | 50.24 | +0.139% | 9,618 | -6.906% | |
| 2026-02-04 | 50.10 | 50.20 | 50.10 | 50.17 | +0.210% | 2,007 | -6.777% | |
| 2026-02-03 | 50.14 | 50.16 | 50.05 | 50.07 | -0.160% | 1,273 | -6.582% | |
| 2026-02-02 | 50.13 | 50.18 | 50.13 | 50.15 | +0.354% | 1,880 | -6.731% | |
| 2026-01-30 | 50.05 | 50.05 | 49.97 | 49.97 | -0.362% | 1,281 | -6.401% | |
| 2026-01-29 | 50.17 | 50.22 | 50.12 | 50.16 | -0.143% | 10,767 | -6.740% | |
| 2026-01-28 | 50.22 | 50.26 | 50.14 | 50.23 | +0.003% | 9,056 | -6.873% | |
| 2026-01-27 | 50.23 | 50.23 | 50.22 | 50.23 | +0.031% | 649 | -6.870% | |
| 2026-01-26 | 50.20 | 50.23 | 50.16 | 50.21 | +0.210% | 7,291 | -6.841% | |
| 2026-01-23 | 50.10 | 50.14 | 50.10 | 50.10 | +0.136% | 2,508 | -6.645% | |
| 2026-01-22 | 50.03 | 50.06 | 49.96 | 50.04 | -0.066% | 3,280 | -6.518% | |
| 2026-01-21 | 49.99 | 50.11 | 49.96 | 50.07 | +0.309% | 4,604 | -6.580% | |
| 2026-01-20 | 50.20 | 50.20 | 49.86 | 49.91 | -0.578% | 7,443 | -6.292% | |
| 2026-01-16 | 50.21 | 50.24 | 50.20 | 50.20 | -0.035% | 6,324 | -6.833% | |
| 2026-01-15 | 50.28 | 50.29 | 50.22 | 50.22 | -0.085% | 1,764 | -6.866% | |
| 2026-01-14 | 50.28 | 50.28 | 50.24 | 50.27 | +0.110% | 9,863 | -6.944% | |
| 2026-01-13 | 49.98 | 50.22 | 49.98 | 50.21 | +0.079% | 6,981 | -6.842% | |
| 2026-01-12 | 50.08 | 50.22 | 50.08 | 50.17 | -0.099% | 8,747 | -6.769% | |
| 2026-01-09 | 50.22 | 50.23 | 50.20 | 50.22 | +0.060% | 3,522 | -6.862% | |
| 2026-01-08 | 50.09 | 50.21 | 50.09 | 50.19 | +0.016% | 11,063 | -6.805% | |
| 2026-01-07 | 50.20 | 50.25 | 50.14 | 50.18 | +0.386% | 9,519 | -6.790% | |
| 2026-01-06 | 49.97 | 49.99 | 49.97 | 49.99 | +0.020% | 693 | -6.430% | |
| 2026-01-05 | 49.96 | 50.02 | 49.87 | 49.98 | +0.037% | 18,663 | -6.411% | |
| 2026-01-02 | 49.94 | 49.96 | 49.91 | 49.96 | +0.060% | 1,873 | -6.376% | |
| 2025-12-31 | 49.93 | 49.96 | 49.90 | 49.93 | +0.040% | 3,288 | -6.320% | |
| 2025-12-30 | 49.85 | 49.94 | 49.85 | 49.91 | +0.130% | 7,161 | -6.283% | |
| 2025-12-29 | 49.84 | 49.87 | 49.79 | 49.84 | +0.039% | 6,319 | -6.160% | |
| 2025-12-26 | 49.86 | 49.86 | 49.79 | 49.83 | +0.052% | 23,078 | -6.124% | |
| 2025-12-24 | 49.76 | 49.80 | 49.76 | 49.80 | +0.030% | 3,437 | -6.076% | |
| 2025-12-23 | 49.79 | 49.82 | 49.78 | 49.78 | -0.360% | 4,324 | -6.047% | |
| 2025-12-22 | 50.02 | 50.03 | 49.96 | 49.97 | -0.070% | 11,806 | -6.386% | |
| 2025-12-19 | 50.00 | 50.04 | 50.00 | 50.00 | +0.093% | 2,203 | -6.451% | |
| 2025-12-18 | 50.00 | 50.01 | 49.95 | 49.95 | +0.049% | 7,772 | -6.364% | |
| 2025-12-17 | 49.97 | 49.97 | 49.88 | 49.93 | -0.035% | 6,155 | -6.318% | |
| 2025-12-16 | 49.91 | 49.96 | 49.91 | 49.95 | +0.203% | 2,912 | -6.351% | |
| 2025-12-15 | 49.88 | 49.88 | 49.85 | 49.85 | +0.061% | 5,577 | -6.161% | |
| 2025-12-12 | 49.87 | 49.89 | 49.81 | 49.81 | -0.199% | 3,602 | -6.104% | |
| 2025-12-11 | 49.97 | 49.97 | 49.89 | 49.91 | +0.079% | 9,378 | -6.291% | |
| 2025-12-10 | 49.84 | 49.88 | 49.81 | 49.88 | +0.228% | 5,448 | -6.217% | |
| 2025-12-09 | 49.97 | 49.97 | 49.76 | 49.76 | -0.188% | 11,056 | -6.003% | |
| 2025-12-08 | 49.88 | 49.92 | 49.85 | 49.85 | +0.060% | 5,072 | -6.179% | |
| 2025-12-05 | 49.86 | 49.87 | 49.81 | 49.83 | -0.020% | 2,689 | -6.123% | |
| 2025-12-04 | 49.82 | 49.93 | 49.82 | 49.84 | +0.030% | 1,500 | -6.141% | |
| 2025-12-03 | 49.88 | 49.88 | 49.82 | 49.82 | +0.104% | 6,375 | -6.113% | |
| 2025-12-02 | 49.93 | 49.93 | 49.76 | 49.77 | -0.284% | 16,216 | -6.016% | |
| 2025-12-01 | 49.86 | 49.94 | 49.85 | 49.91 | -0.168% | 11,399 | -6.283% | |
| 2025-11-28 | 49.67 | 50.12 | 49.67 | 49.99 | -0.331% | 25,536 | -6.440% | Div $0.163 |
| 2025-11-26 | 50.25 | 50.25 | 50.14 | 50.16 | +0.070% | 82,212 | -6.750% | |
| 2025-11-25 | 50.13 | 50.17 | 50.10 | 50.13 | +0.090% | 11,709 | -6.684% | |
| 2025-11-24 | 50.11 | 50.12 | 50.07 | 50.08 | +0.089% | 8,373 | -6.600% | |
| 2025-11-21 | 50.07 | 50.08 | 50.03 | 50.03 | -0.093% | 11,244 | -6.517% | |
| 2025-11-20 | 50.14 | 50.14 | 50.06 | 50.08 | +0.073% | 9,714 | -6.604% | |
| 2025-11-19 | 50.12 | 50.12 | 50.03 | 50.05 | -0.112% | 8,643 | -6.535% | |
| 2025-11-18 | 50.15 | 50.15 | 50.04 | 50.10 | +0.340% | 19,598 | -6.640% | |
| 2025-11-17 | 50.01 | 50.05 | 49.93 | 49.93 | +0.102% | 8,664 | -6.322% | |
| 2025-11-14 | 49.99 | 49.99 | 49.88 | 49.88 | -0.170% | 13,078 | -6.226% | |
| 2025-11-13 | 49.97 | 49.97 | 49.97 | 49.97 | -0.279% | 118 | -6.386% | |
| 2025-11-12 | 50.10 | 50.10 | 50.10 | 50.10 | -0.070% | 39 | -6.647% | |
| 2025-11-11 | 49.83 | 50.14 | 49.83 | 50.14 | +0.354% | 2,146 | -6.712% | |
| 2025-11-10 | 49.94 | 49.97 | 49.94 | 49.96 | -0.074% | 1,288 | -6.382% | |
| 2025-11-07 | 50.04 | 50.08 | 49.97 | 50.00 | -0.030% | 5,147 | -6.451% | |
| 2025-11-06 | 50.21 | 50.21 | 49.99 | 50.02 | +0.384% | 8,684 | -6.479% | |
| 2025-11-05 | 49.90 | 49.90 | 49.82 | 49.82 | -0.253% | 3,098 | -6.120% | |
| 2025-11-04 | 49.98 | 49.98 | 49.95 | 49.95 | +0.140% | 688 | -6.358% | |
| 2025-11-03 | 49.97 | 49.97 | 49.87 | 49.88 | -0.180% | 1,486 | -6.226% | |
| 2025-10-31 | 50.03 | 50.03 | 49.97 | 49.97 | -0.280% | 1,828 | -6.395% | |
| 2025-10-30 | 50.11 | 50.11 | 50.11 | 50.11 | -0.039% | 6 | -6.657% | |
| 2025-10-29 | 50.25 | 50.25 | 50.13 | 50.13 | -0.129% | 4,909 | -6.693% | |
| 2025-10-28 | 50.23 | 50.23 | 50.19 | 50.19 | -0.229% | 380 | -6.814% | |
| 2025-10-27 | 50.30 | 50.31 | 50.30 | 50.31 | +0.080% | 311 | -7.028% | |
| 2025-10-24 | 50.39 | 50.39 | 50.27 | 50.27 | +0.110% | 481 | -6.954% | |
| 2025-10-23 | 50.22 | 50.22 | 50.22 | 50.22 | -0.060% | 24 | -6.852% | |
| 2025-10-22 | 50.71 | 50.71 | 50.23 | 50.24 | +0.090% | 32,886 | -6.907% | |
| 2025-10-21 | 50.21 | 50.21 | 50.20 | 50.20 | -0.033% | 514 | -6.824% | |
| 2025-10-20 | 50.21 | 50.24 | 50.21 | 50.22 | +0.235% | 15,736 | -6.855% | |
| 2025-10-17 | 50.14 | 50.14 | 50.10 | 50.10 | -0.001% | 1,959 | -6.636% | |
| 2025-10-16 | 50.09 | 50.13 | 50.08 | 50.10 | +0.391% | 21,560 | -6.637% | |
| 2025-10-15 | 49.97 | 50.01 | 49.89 | 49.90 | +0.339% | 38,170 | -6.272% | |
| 2025-10-14 | 49.76 | 49.76 | 49.74 | 49.74 | -0.141% | 5,140 | -5.954% | |
| 2025-10-13 | 49.81 | 49.81 | 49.81 | 49.81 | +0.355% | 104 | -6.087% | |
| 2025-10-10 | 49.61 | 49.65 | 49.61 | 49.63 | +0.172% | 3,023 | -5.754% | |
| 2025-10-09 | 49.55 | 49.55 | 49.52 | 49.55 | +0.152% | 899 | -5.592% | |
| 2025-10-08 | 49.43 | 49.50 | 49.43 | 49.47 | +0.013% | 9,293 | -5.448% | |
| 2025-10-07 | 49.42 | 49.46 | 49.42 | 49.46 | +0.027% | 408 | -5.436% | |
| 2025-10-06 | 49.45 | 49.47 | 49.43 | 49.45 | -0.061% | 4,385 | -5.411% | |
| 2025-10-03 | 49.46 | 49.48 | 49.46 | 49.48 | -0.023% | 1,176 | -5.468% | |
| 2025-10-02 | 49.46 | 49.50 | 49.46 | 49.49 | +0.155% | 2,954 | -5.490% | |
| 2025-10-01 | 49.45 | 49.45 | 49.41 | 49.41 | +0.010% | 5,218 | -5.344% | |
| 2025-09-30 | 49.35 | 49.43 | 49.35 | 49.41 | -0.283% | 4,350 | -5.334% | |
| 2025-09-29 | 49.55 | 49.55 | 49.53 | 49.55 | +0.255% | 361 | -5.602% | |
| 2025-09-26 | 49.45 | 49.45 | 49.42 | 49.42 | +0.155% | 1,159 | -5.361% | |
| 2025-09-25 | 49.55 | 49.55 | 49.35 | 49.35 | -0.076% | 8,516 | -5.214% | |
| 2025-09-24 | 49.42 | 49.45 | 49.38 | 49.38 | -0.168% | 9,114 | -5.286% | |
| 2025-09-23 | 49.46 | 49.47 | 49.46 | 49.47 | -0.123% | 1,508 | -5.446% | |
| 2025-09-22 | 49.43 | 49.53 | 49.43 | 49.53 | +0.075% | 3,887 | -5.562% | |
| 2025-09-19 | 49.52 | 49.52 | 49.48 | 49.49 | -0.092% | 1,672 | -5.491% | |
| 2025-09-18 | 49.53 | 49.56 | 49.49 | 49.54 | -0.206% | 11,960 | -5.578% | |
| 2025-09-17 | 49.64 | 49.67 | 49.64 | 49.64 | +0.179% | 6,624 | -5.772% | |
| 2025-09-16 | 49.46 | 49.58 | 49.46 | 49.55 | +0.196% | 7,579 | -5.604% | |
| 2025-09-15 | 49.45 | 49.45 | 49.44 | 49.45 | +0.190% | 4,598 | -5.419% | |
| 2025-09-12 | 49.36 | 49.40 | 49.33 | 49.36 | -0.059% | 9,127 | -5.240% | |
| 2025-09-11 | 49.29 | 49.42 | 49.29 | 49.39 | +0.430% | 952 | -5.296% | |
| 2025-09-10 | 49.06 | 49.20 | 48.99 | 49.18 | +0.544% | 5,810 | -4.888% | |
| 2025-09-09 | 48.92 | 48.98 | 48.89 | 48.91 | +0.146% | 5,989 | -4.370% | |
| 2025-09-08 | 48.81 | 48.89 | 48.67 | 48.84 | +0.682% | 17,653 | -4.230% | |
| 2025-09-05 | 48.47 | 48.51 | 48.45 | 48.51 | +0.972% | 1,768 | -3.578% | |
| 2025-09-04 | 48.04 | 48.11 | 48.02 | 48.04 | +0.292% | 25,161 | -2.640% | |
| 2025-09-03 | 47.80 | 47.91 | 47.80 | 47.90 | +0.422% | 5,574 | -2.356% | |
| 2025-09-02 | 47.71 | 47.75 | 47.69 | 47.70 | -0.151% | 4,696 | -1.944% | |
| 2025-08-29 | 47.80 | 47.84 | 47.77 | 47.77 | -0.454% | 8,936 | -2.092% | |
| 2025-08-28 | 47.93 | 47.99 | 47.93 | 47.99 | +0.018% | 2,731 | -2.537% | |
| 2025-08-27 | 47.93 | 48.00 | 47.93 | 47.98 | +0.007% | 11,618 | -2.519% | |
| 2025-08-26 | 47.94 | 47.98 | 47.92 | 47.98 | +0.135% | 1,013 | -2.513% | |
| 2025-08-25 | 47.92 | 47.95 | 47.90 | 47.92 | -0.132% | 3,765 | -2.381% | |
| 2025-08-22 | 48.00 | 48.00 | 47.96 | 47.98 | +0.342% | 11,652 | -2.509% | |
| 2025-08-21 | 47.80 | 47.84 | 47.79 | 47.81 | -0.104% | 3,159 | -2.176% | |
| 2025-08-20 | 47.84 | 47.87 | 47.84 | 47.86 | +0.023% | 1,075 | -2.278% | |
| 2025-08-19 | 47.86 | 47.88 | 47.83 | 47.85 | -0.128% | 9,533 | -2.255% | |
| 2025-08-18 | 47.93 | 47.93 | 47.86 | 47.91 | -0.010% | 2,173 | -2.380% | |
| 2025-08-15 | 47.92 | 47.93 | 47.90 | 47.92 | +0.021% | 3,963 | -2.390% | |
| 2025-08-14 | 48.00 | 48.00 | 47.91 | 47.91 | -0.208% | 12,399 | -2.370% | |
| 2025-08-13 | 47.99 | 48.01 | 47.99 | 48.01 | -0.083% | 1,237 | -2.574% | |
| 2025-08-12 | 48.03 | 48.05 | 48.01 | 48.05 | +0.040% | 498 | -2.654% | |
| 2025-08-11 | 48.01 | 48.03 | 47.98 | 48.03 | +0.231% | 17,137 | -2.615% | |
| 2025-08-08 | 47.87 | 47.92 | 47.86 | 47.92 | +0.099% | 4,803 | -2.391% | |
| 2025-08-07 | 47.95 | 48.01 | 47.50 | 47.87 | -0.101% | 21,147 | -2.294% | |
| 2025-08-06 | 48.04 | 48.07 | 47.80 | 47.92 | -0.351% | 25,343 | -2.393% | |
| 2025-08-05 | 48.07 | 48.21 | 48.03 | 48.09 | +0.125% | 60,606 | -2.736% | |
| 2025-08-04 | 48.01 | 48.04 | 47.97 | 48.03 | +0.154% | 14,034 | -2.614% | |
| 2025-08-01 | 47.86 | 47.96 | 47.86 | 47.96 | +0.765% | 2,743 | -2.464% | |
| 2025-07-31 | 47.59 | 47.67 | 47.57 | 47.59 | -0.123% | 4,629 | -1.718% | |
| 2025-07-30 | 47.77 | 47.77 | 47.63 | 47.65 | -0.134% | 6,539 | -1.839% | |
| 2025-07-29 | 47.69 | 47.80 | 47.69 | 47.71 | +0.289% | 3,845 | -1.971% | |
| 2025-07-28 | 47.58 | 47.58 | 47.58 | 47.58 | -0.158% | 2,093 | -1.687% | |
| 2025-07-25 | 47.68 | 47.68 | 47.63 | 47.65 | +0.078% | 2,274 | -1.843% | |
| 2025-07-24 | 47.47 | 47.65 | 47.47 | 47.62 | +0.014% | 6,845 | -1.767% | |
| 2025-07-23 | 47.60 | 47.61 | 47.57 | 47.61 | -0.191% | 648 | -1.753% | |
| 2025-07-22 | 47.64 | 47.71 | 47.64 | 47.70 | +0.058% | 3,046 | -1.940% | |
| 2025-07-21 | 47.64 | 47.79 | 47.64 | 47.67 | +0.412% | 17,520 | -1.884% | |
| 2025-07-18 | 47.53 | 47.53 | 47.48 | 47.48 | -0.332% | 3,605 | -1.480% | |
| 2025-07-17 | 47.74 | 47.75 | 47.60 | 47.63 | -0.314% | 8,751 | -1.807% | |
| 2025-07-16 | 47.91 | 47.91 | 47.73 | 47.78 | -0.375% | 27,127 | -2.115% | |
| 2025-07-15 | 48.05 | 48.05 | 47.96 | 47.97 | -0.167% | 6,086 | -2.482% | |
| 2025-07-14 | 48.16 | 48.16 | 48.02 | 48.05 | -0.210% | 7,318 | -2.645% | |
| 2025-07-11 | 48.32 | 48.32 | 48.15 | 48.15 | -0.437% | 610 | -2.849% | |
| 2025-07-10 | 48.38 | 48.38 | 48.34 | 48.36 | -0.047% | 1,500 | -3.273% | |
| 2025-07-09 | 48.45 | 48.45 | 48.38 | 48.38 | +0.071% | 7,043 | -3.319% | |
| 2025-07-08 | 48.47 | 48.47 | 48.35 | 48.35 | -0.143% | 1,009 | -3.250% | |
| 2025-07-07 | 48.41 | 48.44 | 48.39 | 48.41 | -0.074% | 4,356 | -3.388% | |
| 2025-07-03 | 48.48 | 48.50 | 48.39 | 48.45 | -0.105% | 19,915 | -3.460% | |
| 2025-07-02 | 48.56 | 48.56 | 48.37 | 48.50 | +0.137% | 23,061 | -3.561% | |
| 2025-07-01 | 48.60 | 48.60 | 48.43 | 48.44 | -0.021% | 14,338 | -3.429% | |
| 2025-06-30 | 48.36 | 48.45 | 48.29 | 48.45 | +0.011% | 8,338 | -3.449% | |
| 2025-06-27 | 48.53 | 48.59 | 48.41 | 48.44 | -0.176% | 20,040 | -3.438% | |
| 2025-06-26 | 48.53 | 48.56 | 48.50 | 48.53 | +0.155% | 6,912 | -3.608% | |
| 2025-06-25 | 48.67 | 48.67 | 48.42 | 48.45 | -0.092% | 10,579 | -3.458% | |
| 2025-06-24 | 48.51 | 48.52 | 48.49 | 48.49 | +0.050% | 12,178 | -3.547% | |
| 2025-06-23 | 48.46 | 48.57 | 48.46 | 48.47 | -0.010% | 21,069 | -3.498% | |
| 2025-06-20 | 48.33 | 48.48 | 48.32 | 48.48 | +0.330% | 1,758 | -3.508% | |
| 2025-06-18 | 48.54 | 48.54 | 48.32 | 48.32 | -0.148% | 10,012 | -3.190% | |
| 2025-06-17 | 48.39 | 48.39 | 48.39 | 48.39 | +0.160% | 18 | -3.333% | |
| 2025-06-16 | 48.32 | 48.44 | 48.29 | 48.31 | -0.038% | 24,671 | -3.179% | |
| 2025-06-13 | 48.38 | 48.38 | 48.31 | 48.33 | -0.159% | 2,644 | -3.215% | |
| 2025-06-12 | 48.39 | 48.41 | 48.39 | 48.41 | +0.550% | 1,436 | -3.369% | |
| 2025-06-11 | 48.17 | 48.18 | 48.08 | 48.14 | +0.021% | 9,203 | -2.837% | |
| 2025-06-10 | 48.13 | 48.13 | 48.13 | 48.13 | -0.154% | 1,560 | -2.817% | |
| 2025-06-09 | 48.14 | 48.21 | 48.08 | 48.20 | +0.423% | 12,175 | -2.966% | |
| 2025-06-06 | 48.02 | 48.03 | 47.99 | 48.00 | -0.351% | 885 | -2.556% | |
| 2025-06-05 | 48.22 | 48.22 | 48.15 | 48.17 | +0.059% | 8,434 | -2.898% | |
| 2025-06-04 | 48.10 | 48.15 | 48.09 | 48.14 | +0.274% | 9,207 | -2.841% | |
| 2025-06-03 | 47.99 | 48.01 | 47.99 | 48.01 | +0.043% | 3,023 | -2.575% | |
| 2025-06-02 | 48.02 | 48.02 | 47.95 | 47.99 | -0.428% | 2,803 | -2.534% | |
| 2025-05-30 | 48.28 | 48.28 | 48.15 | 48.20 | -0.608% | 7,752 | -2.950% | |
| 2025-05-29 | 48.48 | 48.49 | 48.48 | 48.49 | +0.028% | 70,155 | -3.541% | |
| 2025-05-28 | 48.46 | 48.48 | 48.44 | 48.48 | -0.200% | 2,998 | -3.514% | |
| 2025-05-27 | 48.31 | 48.58 | 48.31 | 48.58 | +0.605% | 9,546 | -3.707% | |
| 2025-05-23 | 48.20 | 48.28 | 48.20 | 48.28 | +0.335% | 15,818 | -3.125% | |
| 2025-05-22 | 48.10 | 48.22 | 48.07 | 48.12 | -0.286% | 28,174 | -2.800% | |
| 2025-05-21 | 48.44 | 48.44 | 48.24 | 48.26 | -0.710% | 33,707 | -3.078% | |
| 2025-05-20 | 48.50 | 48.60 | 48.38 | 48.60 | -0.185% | 5,227 | -3.766% | |
| 2025-05-19 | 48.28 | 48.70 | 48.28 | 48.70 | -0.071% | 6,539 | -3.945% | |
| 2025-05-16 | 48.72 | 48.75 | 48.59 | 48.73 | +0.279% | 11,250 | -4.013% | |
| 2025-05-15 | 48.74 | 48.74 | 48.52 | 48.59 | +0.257% | 14,010 | -3.745% | |
| 2025-05-14 | 48.55 | 48.55 | 48.35 | 48.47 | -0.534% | 15,484 | -3.498% | |
| 2025-05-13 | 48.72 | 48.73 | 48.67 | 48.73 | +0.161% | 3,262 | -4.013% | |
| 2025-05-12 | 48.64 | 48.65 | 48.63 | 48.65 | -0.108% | 4,850 | -3.858% | |
| 2025-05-09 | 48.75 | 48.75 | 48.67 | 48.70 | +0.028% | 4,545 | -3.962% | |
| 2025-05-08 | 48.73 | 48.73 | 48.65 | 48.69 | -0.153% | 761 | -3.935% | |
| 2025-05-07 | 48.78 | 48.89 | 48.77 | 48.77 | +0.014% | 18,477 | -4.082% | |
| 2025-05-06 | 48.74 | 48.76 | 48.71 | 48.76 | +0.579% | 261 | -4.069% | |
| 2025-05-05 | 48.77 | 48.77 | 48.46 | 48.48 | -0.373% | 8,097 | -3.513% | |
| 2025-05-02 | 48.77 | 48.77 | 48.61 | 48.66 | -0.266% | 15,080 | -3.872% | |
| 2025-05-01 | 48.74 | 48.83 | 48.74 | 48.79 | +0.140% | 49,344 | -4.128% | |
| 2025-04-30 | 48.72 | 48.72 | 48.61 | 48.72 | +0.071% | 21,394 | -3.993% | |
| 2025-04-29 | 48.71 | 48.71 | 48.55 | 48.69 | +0.336% | 18,852 | -3.925% | |
| 2025-04-28 | 48.53 | 48.53 | 48.52 | 48.52 | +0.204% | 619 | -3.602% | |
| 2025-04-25 | 48.60 | 48.60 | 48.42 | 48.42 | +0.024% | 23,303 | -3.405% | |
| 2025-04-24 | 48.31 | 48.45 | 48.31 | 48.41 | +0.844% | 2,117 | -3.382% | |
| 2025-04-23 | 48.46 | 48.49 | 47.94 | 48.01 | +0.532% | 9,458 | -2.566% | |
| 2025-04-22 | 47.70 | 47.75 | 47.63 | 47.75 | -0.111% | 2,104 | -2.048% | |
| 2025-04-21 | 48.24 | 48.24 | 47.77 | 47.81 | -0.961% | 11,204 | -2.157% | |
| 2025-04-17 | 48.33 | 48.36 | 48.22 | 48.27 | +0.161% | 12,504 | -3.097% | |
| 2025-04-16 | 48.29 | 48.30 | 48.11 | 48.19 | +0.293% | 3,945 | -2.941% | |
| 2025-04-15 | 48.08 | 48.19 | 47.95 | 48.05 | +0.413% | 76,954 | -2.657% | |
| 2025-04-14 | 47.96 | 48.05 | 47.85 | 47.85 | 0.000% | 94,319 | -2.255% |