SKOR
FlexShares Trust Northern Trust Credit-Scored US Corporate Bond ETF
stockNASDAQETF
At CloseNov 3, 2026 3:18:48 PM EST
47.10USD-0.051%(-0.02)50,694
SKOR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 47.09 | 47.12 | 47.06 | 47.10 | -0.051% | 50,694 | 0.000% | |
| 2026-11-02 | 47.15 | 47.23 | 47.11 | 47.12 | -0.464% | 48,154 | -0.051% | |
| 2026-10-30 | 47.37 | 47.37 | 47.29 | 47.34 | +0.145% | 53,454 | -0.515% | |
| 2026-10-29 | 47.28 | 47.34 | 47.23 | 47.28 | +0.117% | 78,557 | -0.371% | |
| 2026-10-28 | 47.25 | 47.28 | 47.15 | 47.22 | -0.011% | 58,932 | -0.254% | |
| 2026-10-27 | 47.19 | 47.23 | 47.17 | 47.23 | +0.106% | 57,741 | -0.265% | |
| 2026-10-26 | 47.20 | 47.26 | 47.08 | 47.17 | -0.022% | 360,210 | -0.159% | |
| 2026-10-23 | 47.18 | 47.22 | 47.17 | 47.19 | -0.136% | 91,111 | -0.181% | |
| 2026-10-22 | 47.08 | 47.30 | 47.08 | 47.25 | +0.606% | 131,123 | -0.317% | |
| 2026-10-21 | 47.00 | 47.09 | 46.88 | 46.97 | -0.010% | 193,164 | +0.287% | |
| 2026-10-20 | 47.00 | 47.06 | 46.91 | 46.97 | +0.085% | 85,914 | +0.277% | |
| 2026-10-19 | 47.03 | 47.05 | 46.91 | 46.93 | -0.308% | 53,692 | +0.362% | |
| 2026-10-16 | 47.05 | 47.13 | 47.01 | 47.08 | -0.025% | 55,360 | +0.053% | |
| 2026-10-15 | 47.08 | 47.13 | 47.05 | 47.09 | +0.450% | 79,366 | +0.028% | |
| 2026-10-14 | 46.69 | 46.90 | 46.68 | 46.88 | +0.023% | 61,510 | +0.478% | |
| 2026-10-13 | 46.90 | 46.90 | 46.83 | 46.87 | -0.009% | 1,425,186 | +0.501% | |
| 2026-10-12 | 46.80 | 46.88 | 46.80 | 46.87 | +0.074% | 44,423 | +0.492% | |
| 2026-10-09 | 46.83 | 46.85 | 46.79 | 46.83 | -0.022% | 53,054 | +0.567% | |
| 2026-10-08 | 46.78 | 46.85 | 46.74 | 46.84 | +0.124% | 64,660 | +0.544% | |
| 2026-10-07 | 46.63 | 46.81 | 46.63 | 46.79 | +0.032% | 172,790 | +0.669% | |
| 2026-10-06 | 46.77 | 46.82 | 46.65 | 46.77 | +0.219% | 94,529 | +0.701% | |
| 2026-10-05 | 46.63 | 46.68 | 46.59 | 46.67 | +0.072% | 57,757 | +0.921% | |
| 2026-10-02 | 46.79 | 46.81 | 46.62 | 46.64 | -0.149% | 57,359 | +0.994% | |
| 2026-10-01 | 46.56 | 46.73 | 46.52 | 46.71 | -0.100% | 115,514 | +0.843% | |
| 2026-09-30 | 46.88 | 46.88 | 46.73 | 46.75 | -0.068% | 94,648 | +0.742% | |
| 2026-09-29 | 46.82 | 46.82 | 46.73 | 46.78 | -0.015% | 2,210,662 | +0.673% | |
| 2026-09-28 | 46.85 | 46.87 | 46.68 | 46.79 | -0.431% | 47,041 | +0.658% | |
| 2026-09-25 | 47.00 | 47.00 | 46.88 | 46.99 | +0.115% | 138,999 | +0.224% | |
| 2026-09-24 | 47.10 | 47.11 | 46.94 | 46.94 | -0.264% | 58,880 | +0.339% | |
| 2026-09-23 | 47.32 | 47.32 | 47.02 | 47.06 | -0.688% | 181,890 | +0.074% | |
| 2026-09-22 | 47.37 | 47.41 | 47.32 | 47.39 | +0.097% | 100,667 | -0.614% | |
| 2026-09-21 | 47.35 | 47.41 | 47.32 | 47.34 | +0.181% | 44,808 | -0.517% | |
| 2026-09-18 | 47.30 | 47.30 | 47.25 | 47.26 | -0.275% | 38,112 | -0.338% | |
| 2026-09-17 | 47.37 | 47.40 | 47.34 | 47.39 | +0.341% | 68,757 | -0.612% | |
| 2026-09-16 | 47.32 | 47.39 | 47.22 | 47.23 | -0.013% | 35,027 | -0.273% | |
| 2026-09-15 | 47.22 | 47.26 | 47.19 | 47.23 | -0.006% | 150,611 | -0.286% | |
| 2026-09-14 | 47.25 | 47.33 | 47.22 | 47.24 | -0.089% | 65,311 | -0.292% | |
| 2026-09-11 | 47.38 | 47.40 | 47.28 | 47.28 | -0.105% | 3,363,301 | -0.381% | |
| 2026-09-10 | 47.43 | 47.44 | 47.32 | 47.33 | -0.526% | 61,566 | -0.485% | |
| 2026-09-09 | 47.60 | 47.62 | 47.56 | 47.58 | -0.085% | 47,034 | -1.009% | |
| 2026-09-08 | 47.66 | 47.67 | 47.60 | 47.62 | -0.078% | 48,290 | -1.093% | |
| 2026-09-04 | 47.68 | 47.71 | 47.66 | 47.66 | -0.008% | 67,325 | -1.170% | |
| 2026-09-03 | 47.72 | 47.73 | 47.64 | 47.66 | +0.066% | 76,035 | -1.178% | |
| 2026-09-02 | 47.63 | 47.65 | 47.59 | 47.63 | +0.021% | 46,509 | -1.113% | |
| 2026-09-01 | 47.67 | 47.72 | 47.60 | 47.62 | -0.648% | 87,713 | -1.092% | |
| 2026-08-31 | 47.92 | 47.94 | 47.90 | 47.93 | -0.043% | 72,901 | -1.733% | |
| 2026-08-28 | 48.11 | 48.12 | 47.94 | 47.95 | -0.289% | 23,581 | -1.775% | |
| 2026-08-27 | 48.10 | 48.11 | 48.07 | 48.09 | +0.020% | 394,875 | -2.059% | |
| 2026-08-26 | 48.11 | 48.11 | 48.05 | 48.08 | -0.186% | 92,624 | -2.039% | |
| 2026-08-25 | 48.13 | 48.18 | 48.08 | 48.17 | +0.365% | 69,223 | -2.221% | |
| 2026-08-24 | 47.96 | 47.99 | 47.96 | 47.99 | +0.073% | 49,729 | -1.865% | |
| 2026-08-21 | 47.96 | 47.96 | 47.93 | 47.96 | -0.042% | 41,628 | -1.793% | |
| 2026-08-20 | 47.95 | 48.02 | 47.95 | 47.98 | -0.197% | 68,274 | -1.835% | |
| 2026-08-19 | 48.08 | 48.09 | 48.02 | 48.08 | +0.219% | 29,790 | -2.028% | |
| 2026-08-18 | 47.87 | 47.97 | 47.86 | 47.97 | +0.146% | 107,841 | -1.814% | |
| 2026-08-17 | 47.94 | 47.97 | 47.89 | 47.90 | -0.167% | 79,128 | -1.670% | |
| 2026-08-14 | 48.06 | 48.06 | 47.98 | 47.98 | -0.146% | 33,417 | -1.834% | |
| 2026-08-13 | 48.10 | 48.14 | 48.05 | 48.05 | +0.209% | 23,650 | -1.978% | |
| 2026-08-12 | 48.00 | 48.04 | 47.94 | 47.95 | +0.058% | 40,946 | -1.773% | |
| 2026-08-11 | 47.96 | 47.96 | 47.88 | 47.92 | +0.082% | 70,851 | -1.716% | |
| 2026-08-10 | 47.97 | 47.97 | 47.88 | 47.88 | -0.296% | 108,483 | -1.635% | |
| 2026-08-07 | 48.07 | 48.09 | 48.01 | 48.02 | +0.146% | 56,246 | -1.926% | |
| 2026-08-06 | 47.99 | 48.00 | 47.95 | 47.95 | -0.208% | 27,679 | -1.783% | |
| 2026-08-05 | 48.05 | 48.07 | 48.04 | 48.05 | +0.073% | 54,915 | -1.987% | |
| 2026-08-04 | 48.02 | 48.03 | 48.01 | 48.02 | +0.271% | 47,750 | -1.916% | |
| 2026-08-03 | 47.90 | 47.91 | 47.87 | 47.89 | -0.229% | 24,620 | -1.650% | |
| 2026-07-31 | 48.01 | 48.01 | 47.94 | 48.00 | -0.114% | 20,638 | -1.875% | |
| 2026-07-30 | 48.04 | 48.08 | 48.04 | 48.05 | +0.124% | 30,640 | -1.987% | |
| 2026-07-29 | 48.03 | 48.09 | 47.95 | 48.00 | -0.115% | 49,369 | -1.865% | |
| 2026-07-28 | 48.04 | 48.09 | 48.03 | 48.05 | +0.206% | 26,395 | -1.978% | |
| 2026-07-27 | 47.99 | 48.01 | 47.95 | 47.95 | -0.006% | 184,910 | -1.777% | |
| 2026-07-24 | 47.92 | 47.98 | 47.92 | 47.95 | +0.052% | 42,585 | -1.783% | |
| 2026-07-23 | 47.90 | 47.94 | 47.89 | 47.93 | -0.239% | 36,207 | -1.732% | |
| 2026-07-22 | 48.07 | 48.07 | 48.03 | 48.05 | -0.145% | 36,866 | -1.967% | |
| 2026-07-21 | 48.11 | 48.13 | 48.08 | 48.12 | -0.114% | 42,633 | -2.110% | |
| 2026-07-20 | 48.24 | 48.24 | 48.14 | 48.17 | -0.155% | 28,667 | -2.221% | |
| 2026-07-17 | 48.25 | 48.28 | 48.23 | 48.24 | +0.041% | 58,897 | -2.373% | |
| 2026-07-16 | 48.20 | 48.24 | 48.19 | 48.23 | -0.041% | 34,296 | -2.333% | |
| 2026-07-15 | 48.17 | 48.26 | 48.17 | 48.24 | +0.229% | 38,851 | -2.373% | |
| 2026-07-14 | 48.08 | 48.15 | 48.08 | 48.13 | +0.198% | 88,195 | -2.150% | |
| 2026-07-13 | 48.13 | 48.13 | 48.04 | 48.04 | -0.270% | 35,575 | -1.957% | |
| 2026-07-10 | 48.21 | 48.22 | 48.16 | 48.17 | -0.114% | 36,828 | -2.221% | |
| 2026-07-09 | 48.18 | 48.27 | 48.18 | 48.23 | +0.093% | 308,563 | -2.333% | |
| 2026-07-08 | 48.16 | 48.19 | 48.11 | 48.18 | -0.135% | 55,025 | -2.242% | |
| 2026-07-07 | 48.31 | 48.33 | 48.24 | 48.24 | -0.291% | 40,900 | -2.373% | |
| 2026-07-06 | 48.37 | 48.39 | 48.34 | 48.39 | +0.006% | 22,021 | -2.657% | |
| 2026-07-02 | 48.34 | 48.40 | 48.34 | 48.38 | +0.164% | 38,505 | -2.652% | |
| 2026-07-01 | 48.25 | 48.33 | 48.25 | 48.30 | -0.486% | 111,888 | -2.492% | |
| 2026-06-30 | 48.59 | 48.60 | 48.54 | 48.54 | -0.185% | 39,536 | -2.967% | |
| 2026-06-29 | 48.61 | 48.64 | 48.59 | 48.63 | +0.041% | 56,309 | -3.146% | |
| 2026-06-26 | 48.54 | 48.62 | 48.54 | 48.61 | +0.113% | 29,890 | -3.106% | |
| 2026-06-25 | 48.56 | 48.59 | 48.55 | 48.55 | +0.113% | 27,878 | -2.997% | |
| 2026-06-24 | 48.48 | 48.52 | 48.48 | 48.50 | +0.220% | 24,255 | -2.887% | |
| 2026-06-23 | 48.39 | 48.43 | 48.37 | 48.39 | +0.091% | 78,224 | -2.674% | |
| 2026-06-22 | 48.33 | 48.35 | 48.32 | 48.35 | -0.134% | 138,274 | -2.585% | |
| 2026-06-18 | 48.46 | 48.48 | 48.41 | 48.41 | +0.159% | 23,263 | -2.716% | |
| 2026-06-17 | 48.47 | 48.53 | 48.34 | 48.34 | -0.344% | 70,759 | -2.561% | |
| 2026-06-16 | 48.48 | 48.53 | 48.47 | 48.51 | +0.081% | 56,231 | -2.897% | |
| 2026-06-15 | 48.52 | 48.52 | 48.47 | 48.47 | +0.052% | 63,881 | -2.818% | |
| 2026-06-12 | 48.41 | 48.45 | 48.35 | 48.44 | -0.051% | 48,379 | -2.768% | |
| 2026-06-11 | 48.26 | 48.47 | 48.25 | 48.47 | +0.426% | 53,956 | -2.817% | |
| 2026-06-10 | 48.28 | 48.30 | 48.23 | 48.26 | -0.084% | 25,962 | -2.403% | |
| 2026-06-09 | 48.26 | 48.30 | 48.21 | 48.30 | +0.176% | 80,967 | -2.484% | |
| 2026-06-08 | 48.25 | 48.26 | 48.20 | 48.22 | +0.014% | 20,573 | -2.313% | |
| 2026-06-05 | 48.27 | 48.27 | 48.20 | 48.21 | -0.386% | 35,072 | -2.299% | |
| 2026-06-04 | 48.39 | 48.43 | 48.39 | 48.40 | +0.114% | 32,647 | -2.676% | |
| 2026-06-03 | 48.32 | 48.35 | 48.31 | 48.34 | -0.134% | 363,945 | -2.565% | |
| 2026-06-02 | 48.42 | 48.43 | 48.40 | 48.41 | +0.030% | 62,121 | -2.696% | |
| 2026-06-01 | 48.31 | 48.40 | 48.29 | 48.39 | -0.468% | 115,636 | -2.667% | |
| 2026-05-29 | 48.61 | 48.66 | 48.61 | 48.62 | +0.037% | 33,162 | -3.123% | |
| 2026-05-28 | 48.51 | 48.60 | 48.51 | 48.60 | +0.144% | 17,769 | -3.086% | |
| 2026-05-27 | 48.51 | 48.55 | 48.50 | 48.53 | +0.144% | 83,609 | -2.947% | |
| 2026-05-26 | 48.51 | 48.52 | 48.43 | 48.46 | +0.217% | 153,213 | -2.806% | |
| 2026-05-22 | 48.43 | 48.46 | 48.30 | 48.35 | +0.020% | 31,797 | -2.595% | |
| 2026-05-21 | 48.23 | 48.37 | 48.21 | 48.35 | +0.066% | 44,702 | -2.576% | |
| 2026-05-20 | 48.10 | 48.36 | 48.10 | 48.31 | +0.371% | 97,927 | -2.512% | |
| 2026-05-19 | 48.13 | 48.16 | 48.09 | 48.13 | -0.265% | 40,797 | -2.150% | |
| 2026-05-18 | 48.31 | 48.34 | 48.21 | 48.26 | -0.036% | 32,411 | -2.409% | |
| 2026-05-15 | 48.28 | 48.31 | 48.26 | 48.28 | -0.361% | 85,671 | -2.444% | |
| 2026-05-14 | 48.53 | 48.53 | 48.45 | 48.45 | -0.031% | 91,901 | -2.796% | |
| 2026-05-13 | 48.43 | 48.48 | 48.41 | 48.47 | +0.021% | 31,932 | -2.826% | |
| 2026-05-12 | 48.45 | 48.47 | 48.44 | 48.46 | -0.180% | 94,673 | -2.806% | |
| 2026-05-11 | 48.59 | 48.60 | 48.54 | 48.55 | -0.129% | 25,754 | -2.982% | |
| 2026-05-08 | 48.63 | 48.63 | 48.59 | 48.61 | +0.174% | 18,501 | -3.106% | |
| 2026-05-07 | 48.64 | 48.66 | 48.52 | 48.53 | -0.188% | 84,864 | -2.938% | |
| 2026-05-06 | 48.60 | 48.63 | 48.57 | 48.62 | +0.304% | 35,558 | -3.121% | |
| 2026-05-05 | 48.45 | 48.52 | 48.45 | 48.47 | +0.134% | 30,100 | -2.826% | |
| 2026-05-04 | 48.46 | 48.46 | 48.32 | 48.41 | -0.206% | 35,406 | -2.696% | |
| 2026-05-01 | 48.47 | 48.59 | 48.47 | 48.51 | -0.281% | 72,613 | -2.897% | |
| 2026-04-30 | 48.62 | 48.71 | 48.62 | 48.64 | +0.127% | 248,348 | -3.170% | |
| 2026-04-29 | 48.66 | 48.66 | 48.56 | 48.58 | -0.328% | 54,976 | -3.047% | |
| 2026-04-28 | 48.71 | 48.75 | 48.68 | 48.74 | -0.082% | 19,352 | -3.365% | |
| 2026-04-27 | 48.82 | 48.82 | 48.73 | 48.78 | -0.099% | 26,641 | -3.444% | |
| 2026-04-24 | 48.73 | 48.84 | 48.73 | 48.83 | +0.120% | 51,194 | -3.540% | |
| 2026-04-23 | 48.83 | 48.85 | 48.70 | 48.77 | -0.144% | 48,026 | -3.424% | |
| 2026-04-22 | 48.86 | 48.87 | 48.83 | 48.84 | +0.118% | 49,166 | -3.563% | |
| 2026-04-21 | 48.84 | 48.87 | 48.77 | 48.78 | -0.220% | 52,933 | -3.448% | |
| 2026-04-20 | 48.90 | 48.91 | 48.86 | 48.89 | -0.020% | 80,607 | -3.661% | |
| 2026-04-17 | 48.91 | 48.96 | 48.89 | 48.90 | +0.297% | 28,663 | -3.681% | |
| 2026-04-16 | 48.84 | 48.85 | 48.73 | 48.76 | -0.164% | 33,015 | -3.395% | |
| 2026-04-15 | 48.81 | 48.84 | 48.80 | 48.84 | -0.010% | 103,249 | -3.553% | |
| 2026-04-14 | 48.75 | 48.90 | 48.75 | 48.84 | +0.185% | 85,510 | -3.563% | |
| 2026-04-13 | 48.62 | 48.75 | 48.62 | 48.75 | +0.205% | 79,796 | -3.385% | |
| 2026-04-10 | 48.70 | 48.73 | 48.65 | 48.65 | -0.154% | 100,222 | -3.186% | |
| 2026-04-09 | 48.66 | 48.78 | 48.63 | 48.73 | +0.077% | 48,577 | -3.335% | |
| 2026-04-08 | 48.79 | 48.80 | 48.65 | 48.69 | +0.191% | 68,427 | -3.261% | |
| 2026-04-07 | 48.50 | 48.61 | 48.38 | 48.59 | +0.155% | 70,346 | -3.076% | |
| 2026-04-06 | 48.47 | 48.57 | 48.47 | 48.52 | -0.103% | 160,689 | -2.927% | |
| 2026-04-02 | 48.44 | 48.58 | 48.44 | 48.57 | +0.217% | 102,114 | -3.027% | |
| 2026-04-01 | 48.42 | 48.52 | 48.42 | 48.47 | -0.319% | 45,085 | -2.816% | |
| 2026-03-31 | 48.58 | 48.67 | 48.55 | 48.62 | +0.413% | 70,401 | -3.126% | |
| 2026-03-30 | 48.44 | 48.49 | 48.42 | 48.42 | +0.300% | 152,778 | -2.726% | |
| 2026-03-27 | 48.22 | 48.32 | 48.22 | 48.27 | -0.032% | 94,754 | -2.434% | |
| 2026-03-26 | 48.45 | 48.46 | 48.29 | 48.29 | -0.462% | 163,487 | -2.465% | |
| 2026-03-25 | 48.57 | 48.57 | 48.50 | 48.51 | +0.174% | 146,764 | -2.915% | |
| 2026-03-24 | 48.38 | 48.49 | 48.36 | 48.43 | -0.140% | 83,273 | -2.746% | |
| 2026-03-23 | 48.39 | 48.56 | 48.38 | 48.50 | +0.316% | 114,410 | -2.882% | |
| 2026-03-20 | 48.52 | 48.52 | 48.32 | 48.34 | -0.596% | 117,464 | -2.575% | |
| 2026-03-19 | 48.44 | 48.67 | 48.44 | 48.63 | +0.143% | 63,557 | -3.156% | |
| 2026-03-18 | 48.70 | 48.72 | 48.57 | 48.57 | -0.338% | 51,633 | -3.018% | |
| 2026-03-17 | 48.69 | 48.74 | 48.69 | 48.73 | +0.309% | 75,493 | -3.345% | |
| 2026-03-16 | 48.64 | 48.66 | 48.57 | 48.58 | +0.186% | 226,064 | -3.047% | |
| 2026-03-13 | 48.64 | 48.68 | 48.48 | 48.49 | -0.238% | 69,102 | -2.867% | |
| 2026-03-12 | 48.71 | 48.71 | 48.55 | 48.61 | -0.378% | 78,181 | -3.098% | |
| 2026-03-11 | 48.94 | 48.94 | 48.78 | 48.79 | -0.378% | 164,734 | -3.464% | |
| 2026-03-10 | 48.99 | 49.09 | 48.97 | 48.98 | -0.255% | 57,604 | -3.828% | |
| 2026-03-09 | 48.90 | 49.10 | 48.88 | 49.10 | +0.245% | 110,998 | -4.073% | |
| 2026-03-06 | 48.90 | 49.05 | 48.89 | 48.98 | -0.163% | 95,522 | -3.838% | |
| 2026-03-05 | 49.02 | 49.07 | 48.99 | 49.06 | -0.163% | 159,017 | -3.995% | |
| 2026-03-04 | 49.17 | 49.19 | 49.13 | 49.14 | -0.020% | 53,763 | -4.151% | |
| 2026-03-03 | 48.97 | 49.19 | 48.95 | 49.15 | -0.051% | 49,438 | -4.171% | |
| 2026-03-02 | 49.21 | 49.21 | 49.12 | 49.17 | -0.616% | 110,650 | -4.220% | |
| 2026-02-27 | 49.50 | 49.53 | 49.46 | 49.48 | +0.061% | 29,447 | -4.810% | |
| 2026-02-26 | 49.41 | 49.45 | 49.39 | 49.45 | +0.071% | 52,378 | -4.752% | |
| 2026-02-25 | 49.42 | 49.44 | 49.40 | 49.41 | -0.061% | 46,333 | -4.685% | |
| 2026-02-24 | 49.41 | 49.45 | 49.40 | 49.45 | -0.012% | 62,681 | -4.743% | |
| 2026-02-23 | 49.40 | 49.46 | 49.39 | 49.45 | +0.113% | 42,103 | -4.754% | |
| 2026-02-20 | 49.37 | 49.41 | 49.35 | 49.40 | +0.030% | 66,415 | -4.646% | |
| 2026-02-19 | 49.34 | 49.39 | 49.32 | 49.38 | +0.031% | 30,084 | -4.618% | |
| 2026-02-18 | 49.36 | 49.38 | 49.35 | 49.37 | -0.047% | 30,019 | -4.588% | |
| 2026-02-17 | 49.37 | 49.40 | 49.34 | 49.39 | +0.027% | 44,573 | -4.633% | |
| 2026-02-13 | 49.37 | 49.39 | 49.35 | 49.38 | +0.162% | 78,251 | -4.608% | |
| 2026-02-12 | 49.23 | 49.30 | 49.20 | 49.30 | +0.203% | 44,260 | -4.453% | |
| 2026-02-11 | 49.17 | 49.26 | 49.15 | 49.20 | -0.020% | 111,199 | -4.259% | |
| 2026-02-10 | 49.23 | 49.25 | 49.20 | 49.20 | +0.092% | 26,438 | -4.278% | |
| 2026-02-09 | 49.13 | 49.17 | 49.12 | 49.16 | +0.020% | 79,684 | -4.190% | |
| 2026-02-06 | 49.13 | 49.16 | 49.10 | 49.15 | -0.000% | 85,786 | -4.171% | |
| 2026-02-05 | 49.06 | 49.16 | 49.04 | 49.15 | +0.317% | 37,938 | -4.172% | |
| 2026-02-04 | 48.98 | 49.01 | 48.97 | 48.99 | -0.041% | 25,760 | -3.868% | |
| 2026-02-03 | 49.00 | 49.02 | 48.97 | 49.02 | +0.020% | 23,379 | -3.907% | |
| 2026-02-02 | 49.11 | 49.11 | 49.00 | 49.01 | -0.518% | 37,539 | -3.887% | |
| 2026-01-30 | 49.24 | 49.27 | 49.21 | 49.26 | 0.000% | 22,807 | -4.385% | |
| 2026-01-29 | 49.19 | 49.27 | 49.16 | 49.26 | +0.091% | 50,154 | -4.385% | |
| 2026-01-28 | 49.21 | 49.24 | 49.17 | 49.22 | -0.000% | 111,681 | -4.298% | |
| 2026-01-27 | 49.21 | 49.24 | 49.20 | 49.22 | +0.009% | 30,141 | -4.298% | |
| 2026-01-26 | 49.21 | 49.22 | 49.19 | 49.21 | +0.033% | 18,920 | -4.290% | |
| 2026-01-23 | 49.16 | 49.21 | 49.12 | 49.20 | +0.122% | 41,363 | -4.259% | |
| 2026-01-22 | 49.13 | 49.17 | 49.11 | 49.13 | 0.000% | 79,862 | -4.142% | |
| 2026-01-21 | 49.06 | 49.15 | 49.05 | 49.13 | +0.200% | 56,519 | -4.142% | |
| 2026-01-20 | 49.03 | 49.07 | 49.02 | 49.04 | -0.210% | 68,392 | -3.950% | |
| 2026-01-16 | 49.16 | 49.16 | 49.12 | 49.14 | -0.113% | 32,953 | -4.151% | |
| 2026-01-15 | 49.22 | 49.24 | 49.18 | 49.20 | -0.090% | 29,987 | -4.260% | |
| 2026-01-14 | 49.21 | 49.25 | 49.19 | 49.24 | +0.122% | 25,248 | -4.346% | |
| 2026-01-13 | 49.16 | 49.19 | 49.15 | 49.18 | +0.150% | 38,140 | -4.230% | |
| 2026-01-12 | 49.10 | 49.14 | 49.09 | 49.11 | -0.069% | 74,451 | -4.086% | |
| 2026-01-09 | 49.10 | 49.18 | 49.10 | 49.14 | 0.000% | 47,468 | -4.151% | |
| 2026-01-08 | 49.14 | 49.15 | 49.10 | 49.14 | -0.101% | 35,242 | -4.151% | |
| 2026-01-07 | 49.21 | 49.23 | 49.18 | 49.19 | -0.041% | 59,246 | -4.248% | |
| 2026-01-06 | 49.16 | 49.21 | 49.11 | 49.21 | +0.102% | 27,223 | -4.288% | |
| 2026-01-05 | 49.13 | 49.19 | 49.09 | 49.16 | +0.101% | 58,332 | -4.190% | |
| 2026-01-02 | 49.16 | 49.16 | 49.08 | 49.11 | -0.029% | 35,741 | -4.094% | |
| 2025-12-31 | 49.13 | 49.19 | 49.12 | 49.13 | -0.145% | 41,415 | -4.122% | |
| 2025-12-30 | 49.15 | 49.22 | 49.15 | 49.20 | -0.008% | 55,896 | -4.261% | |
| 2025-12-29 | 49.16 | 49.21 | 49.15 | 49.20 | +0.061% | 25,084 | -4.268% | |
| 2025-12-26 | 49.16 | 49.17 | 49.11 | 49.17 | +0.092% | 35,846 | -4.210% | |
| 2025-12-24 | 49.05 | 49.13 | 49.04 | 49.13 | +0.214% | 29,273 | -4.122% | |
| 2025-12-23 | 48.95 | 49.04 | 48.93 | 49.02 | 0.000% | 47,652 | -3.917% | |
| 2025-12-22 | 49.03 | 49.03 | 48.99 | 49.02 | -0.010% | 46,152 | -3.917% | |
| 2025-12-19 | 49.03 | 49.05 | 49.01 | 49.02 | -0.477% | 70,021 | -3.927% | |
| 2025-12-18 | 49.27 | 49.28 | 49.22 | 49.26 | +0.183% | 37,860 | -4.385% | |
| 2025-12-17 | 49.15 | 49.18 | 49.14 | 49.17 | -0.013% | 47,006 | -4.210% | |
| 2025-12-16 | 49.12 | 49.19 | 49.10 | 49.18 | +0.125% | 36,892 | -4.223% | |
| 2025-12-15 | 49.14 | 49.16 | 49.08 | 49.12 | +0.053% | 56,082 | -4.103% | |
| 2025-12-12 | 49.09 | 49.12 | 49.07 | 49.09 | -0.165% | 26,008 | -4.052% | |
| 2025-12-11 | 49.23 | 49.25 | 49.13 | 49.17 | -0.025% | 47,312 | -4.210% | |
| 2025-12-10 | 49.01 | 49.19 | 49.01 | 49.18 | +0.290% | 55,136 | -4.234% | |
| 2025-12-09 | 49.10 | 49.10 | 49.02 | 49.04 | -0.094% | 40,546 | -3.956% | |
| 2025-12-08 | 49.10 | 49.11 | 49.04 | 49.09 | -0.150% | 41,024 | -4.046% | |
| 2025-12-05 | 49.18 | 49.19 | 49.12 | 49.16 | 0.000% | 38,448 | -4.190% | |
| 2025-12-04 | 49.18 | 49.18 | 49.14 | 49.16 | -0.132% | 21,410 | -4.190% | |
| 2025-12-03 | 49.19 | 49.23 | 49.16 | 49.23 | +0.142% | 23,419 | -4.317% | |
| 2025-12-02 | 49.11 | 49.16 | 49.10 | 49.16 | +0.071% | 30,175 | -4.181% | |
| 2025-12-01 | 49.14 | 49.14 | 49.08 | 49.12 | -0.597% | 48,375 | -4.112% | |
| 2025-11-28 | 49.42 | 49.43 | 49.37 | 49.41 | -0.051% | 22,357 | -4.685% | |
| 2025-11-26 | 49.36 | 49.45 | 49.33 | 49.44 | +0.122% | 23,027 | -4.733% | |
| 2025-11-25 | 49.29 | 49.43 | 49.28 | 49.38 | +0.203% | 42,895 | -4.617% | |
| 2025-11-24 | 49.26 | 49.28 | 49.22 | 49.28 | +0.122% | 32,953 | -4.424% | |
| 2025-11-21 | 49.19 | 49.22 | 49.14 | 49.22 | +0.285% | 103,530 | -4.307% | |
| 2025-11-20 | 49.17 | 49.17 | 49.06 | 49.08 | +0.059% | 496,712 | -4.034% | |
| 2025-11-19 | 49.12 | 49.12 | 49.03 | 49.05 | -0.024% | 35,887 | -3.977% | |
| 2025-11-18 | 49.07 | 49.11 | 49.03 | 49.06 | +0.067% | 40,009 | -4.001% | |
| 2025-11-17 | 49.02 | 49.06 | 49.01 | 49.03 | +0.031% | 42,780 | -3.936% | |
| 2025-11-14 | 49.11 | 49.11 | 49.01 | 49.02 | -0.112% | 43,551 | -3.907% | |
| 2025-11-13 | 49.07 | 49.10 | 49.04 | 49.07 | -0.163% | 64,793 | -4.015% | |
| 2025-11-12 | 49.16 | 49.16 | 49.12 | 49.15 | -0.102% | 42,195 | -4.171% | |
| 2025-11-11 | 49.11 | 49.20 | 49.11 | 49.20 | +0.265% | 30,403 | -4.268% | |
| 2025-11-10 | 49.06 | 49.09 | 49.05 | 49.07 | +0.020% | 39,250 | -4.015% | |
| 2025-11-07 | 49.06 | 49.10 | 49.04 | 49.06 | -0.041% | 36,142 | -3.995% | |
| 2025-11-06 | 49.04 | 49.09 | 49.04 | 49.08 | +0.246% | 22,645 | -4.034% | |
| 2025-11-05 | 48.95 | 49.01 | 48.94 | 48.96 | -0.144% | 17,535 | -3.798% | |
| 2025-11-04 | 49.02 | 49.11 | 49.00 | 49.03 | +0.056% | 26,917 | -3.936% | |
| 2025-11-03 | 48.99 | 49.02 | 48.97 | 49.00 | -0.462% | 50,081 | -3.883% | |
| 2025-10-31 | 49.30 | 49.30 | 49.22 | 49.23 | -0.070% | 35,106 | -4.327% | |
| 2025-10-30 | 49.24 | 49.30 | 49.22 | 49.27 | -0.127% | 23,390 | -4.395% | |
| 2025-10-29 | 49.50 | 49.50 | 49.31 | 49.33 | -0.348% | 19,804 | -4.516% | |
| 2025-10-28 | 49.46 | 49.51 | 49.45 | 49.50 | +0.020% | 38,167 | -4.848% | |
| 2025-10-27 | 49.45 | 49.50 | 49.41 | 49.49 | +0.040% | 31,968 | -4.829% | |
| 2025-10-24 | 49.49 | 49.49 | 49.44 | 49.47 | +0.112% | 17,270 | -4.791% | |
| 2025-10-23 | 49.43 | 49.44 | 49.41 | 49.41 | -0.061% | 31,826 | -4.685% | |
| 2025-10-22 | 49.43 | 49.45 | 49.39 | 49.45 | +0.021% | 56,444 | -4.743% | |
| 2025-10-21 | 49.45 | 49.49 | 49.43 | 49.43 | +0.029% | 38,425 | -4.722% | |
| 2025-10-20 | 49.39 | 49.42 | 49.39 | 49.42 | +0.111% | 25,036 | -4.694% | |
| 2025-10-17 | 49.40 | 49.42 | 49.35 | 49.37 | -0.121% | 42,303 | -4.588% | |
| 2025-10-16 | 49.34 | 49.44 | 49.32 | 49.42 | +0.193% | 22,279 | -4.704% | |
| 2025-10-15 | 49.35 | 49.38 | 49.28 | 49.33 | +0.020% | 28,361 | -4.521% | |
| 2025-10-14 | 49.18 | 49.34 | 49.18 | 49.32 | +0.132% | 43,578 | -4.501% | |
| 2025-10-13 | 49.16 | 49.27 | 49.16 | 49.26 | +0.224% | 15,663 | -4.375% | |
| 2025-10-10 | 49.19 | 49.20 | 49.14 | 49.15 | +0.071% | 18,957 | -4.161% | |
| 2025-10-09 | 49.12 | 49.13 | 49.08 | 49.11 | -0.081% | 15,763 | -4.093% | |
| 2025-10-08 | 49.19 | 49.19 | 49.12 | 49.15 | -0.083% | 34,369 | -4.171% | |
| 2025-10-07 | 49.13 | 49.20 | 49.13 | 49.19 | +0.175% | 45,032 | -4.251% | |
| 2025-10-06 | 49.11 | 49.16 | 49.10 | 49.10 | -0.153% | 31,434 | -4.083% | |
| 2025-10-03 | 49.22 | 49.22 | 49.17 | 49.18 | -0.052% | 36,626 | -4.229% | |
| 2025-10-02 | 49.15 | 49.22 | 49.15 | 49.21 | +0.076% | 45,757 | -4.279% | |
| 2025-10-01 | 49.16 | 49.18 | 49.12 | 49.17 | -0.167% | 37,110 | -4.206% | |
| 2025-09-30 | 49.27 | 49.29 | 49.22 | 49.25 | +0.022% | 44,164 | -4.365% | |
| 2025-09-29 | 49.21 | 49.25 | 49.16 | 49.24 | +0.159% | 48,681 | -4.344% | |
| 2025-09-26 | 49.17 | 49.18 | 49.13 | 49.16 | +0.054% | 42,464 | -4.192% | |
| 2025-09-25 | 49.14 | 49.15 | 49.08 | 49.13 | -0.184% | 46,378 | -4.140% | |
| 2025-09-24 | 49.29 | 49.29 | 49.21 | 49.23 | -0.162% | 31,259 | -4.317% | |
| 2025-09-23 | 49.29 | 49.30 | 49.26 | 49.30 | +0.051% | 34,618 | -4.472% | |
| 2025-09-22 | 49.31 | 49.37 | 49.26 | 49.28 | -0.062% | 79,061 | -4.424% | |
| 2025-09-19 | 49.30 | 49.31 | 49.29 | 49.31 | +0.021% | 19,464 | -4.483% | |
| 2025-09-18 | 49.29 | 49.31 | 49.25 | 49.30 | -0.061% | 59,242 | -4.462% | |
| 2025-09-17 | 49.41 | 49.46 | 49.31 | 49.33 | -0.121% | 23,962 | -4.521% | |
| 2025-09-16 | 49.38 | 49.41 | 49.36 | 49.39 | +0.010% | 54,500 | -4.637% | |
| 2025-09-15 | 49.34 | 49.39 | 49.34 | 49.38 | +0.152% | 35,411 | -4.627% | |
| 2025-09-12 | 49.32 | 49.32 | 49.26 | 49.31 | -0.061% | 33,098 | -4.482% | |
| 2025-09-11 | 49.31 | 49.38 | 49.29 | 49.34 | +0.183% | 61,294 | -4.540% | |
| 2025-09-10 | 49.27 | 49.31 | 49.25 | 49.25 | +0.081% | 34,143 | -4.365% | |
| 2025-09-09 | 49.22 | 49.25 | 49.16 | 49.21 | -0.051% | 33,197 | -4.288% | |
| 2025-09-08 | 49.27 | 49.32 | 49.21 | 49.23 | +0.079% | 64,241 | -4.336% | |
| 2025-09-05 | 49.25 | 49.25 | 49.19 | 49.20 | +0.267% | 56,443 | -4.260% | |
| 2025-09-04 | 48.98 | 49.07 | 48.94 | 49.06 | +0.343% | 26,147 | -4.005% | |
| 2025-09-03 | 48.80 | 48.92 | 48.80 | 48.90 | +0.239% | 49,801 | -3.675% | |
| 2025-09-02 | 48.72 | 48.79 | 48.72 | 48.78 | -0.670% | 63,112 | -3.446% | Div $0.184 |
| 2025-08-29 | 49.05 | 49.11 | 49.02 | 49.11 | +0.102% | 23,956 | -4.093% | |
| 2025-08-28 | 49.05 | 49.08 | 49.05 | 49.06 | +0.031% | 35,549 | -3.995% | |
| 2025-08-27 | 48.97 | 49.05 | 48.97 | 49.05 | +0.082% | 46,021 | -3.966% | |
| 2025-08-26 | 48.97 | 49.01 | 48.94 | 49.01 | +0.133% | 34,798 | -3.887% | |
| 2025-08-25 | 48.95 | 48.97 | 48.84 | 48.94 | -0.133% | 29,710 | -3.760% | |
| 2025-08-22 | 48.85 | 49.03 | 48.76 | 49.01 | +0.472% | 36,177 | -3.887% | |
| 2025-08-21 | 48.84 | 48.84 | 48.75 | 48.77 | -0.205% | 19,438 | -3.434% | |
| 2025-08-20 | 48.85 | 48.91 | 48.84 | 48.88 | +0.020% | 26,862 | -3.632% | |
| 2025-08-19 | 48.85 | 48.88 | 48.84 | 48.87 | +0.102% | 31,019 | -3.612% | |
| 2025-08-18 | 48.86 | 48.86 | 48.80 | 48.81 | -0.061% | 32,894 | -3.513% | |
| 2025-08-15 | 48.88 | 48.90 | 48.83 | 48.84 | -0.034% | 40,795 | -3.573% | |
| 2025-08-14 | 48.86 | 48.89 | 48.84 | 48.86 | -0.150% | 29,704 | -3.605% | |
| 2025-08-13 | 48.93 | 48.95 | 48.91 | 48.94 | +0.246% | 32,072 | -3.750% | |
| 2025-08-12 | 48.76 | 48.82 | 48.75 | 48.81 | +0.123% | 45,956 | -3.513% | |
| 2025-08-11 | 48.76 | 48.79 | 48.75 | 48.76 | +0.050% | 24,905 | -3.395% | |
| 2025-08-08 | 48.80 | 48.81 | 48.73 | 48.73 | -0.173% | 21,880 | -3.346% | |
| 2025-08-07 | 48.85 | 48.86 | 48.79 | 48.81 | -0.029% | 51,078 | -3.513% | |
| 2025-08-06 | 48.80 | 48.87 | 48.75 | 48.83 | +0.048% | 35,248 | -3.542% | |
| 2025-08-05 | 48.78 | 48.82 | 48.77 | 48.81 | -0.070% | 58,217 | -3.495% | |
| 2025-08-04 | 48.83 | 48.84 | 48.76 | 48.84 | +0.082% | 101,051 | -3.563% | |
| 2025-08-01 | 48.73 | 48.81 | 48.66 | 48.80 | +0.226% | 44,525 | -3.484% | |
| 2025-07-31 | 48.75 | 48.75 | 48.67 | 48.69 | +0.041% | 18,468 | -3.266% | |
| 2025-07-30 | 48.69 | 48.77 | 48.66 | 48.67 | -0.154% | 35,447 | -3.226% | |
| 2025-07-29 | 48.69 | 48.74 | 48.66 | 48.74 | +0.236% | 50,618 | -3.375% | |
| 2025-07-28 | 48.66 | 48.66 | 48.61 | 48.63 | -0.072% | 58,495 | -3.146% | |
| 2025-07-25 | 48.62 | 48.67 | 48.59 | 48.66 | +0.181% | 38,222 | -3.216% | |
| 2025-07-24 | 48.56 | 48.62 | 48.55 | 48.58 | -0.078% | 23,974 | -3.040% | |
| 2025-07-23 | 48.67 | 48.67 | 48.61 | 48.62 | -0.160% | 49,352 | -3.116% | |
| 2025-07-22 | 48.66 | 48.70 | 48.65 | 48.69 | +0.130% | 19,816 | -3.272% | |
| 2025-07-21 | 48.66 | 48.66 | 48.60 | 48.63 | +0.196% | 93,934 | -3.146% | |
| 2025-07-18 | 48.53 | 48.56 | 48.52 | 48.53 | +0.161% | 19,607 | -2.957% | |
| 2025-07-17 | 48.45 | 48.48 | 48.43 | 48.46 | +0.087% | 32,419 | -2.801% | |
| 2025-07-16 | 48.41 | 48.44 | 48.35 | 48.41 | +0.155% | 55,755 | -2.716% | |
| 2025-07-15 | 48.44 | 48.45 | 48.32 | 48.34 | -0.186% | 42,904 | -2.565% | |
| 2025-07-14 | 48.44 | 48.44 | 48.38 | 48.43 | +0.031% | 49,689 | -2.746% | |
| 2025-07-11 | 48.45 | 48.45 | 48.40 | 48.41 | -0.216% | 37,441 | -2.716% | |
| 2025-07-10 | 48.51 | 48.53 | 48.46 | 48.52 | +0.021% | 43,085 | -2.927% | |
| 2025-07-09 | 48.42 | 48.53 | 48.41 | 48.51 | +0.289% | 39,725 | -2.907% | |
| 2025-07-08 | 48.39 | 48.40 | 48.35 | 48.37 | -0.145% | 85,741 | -2.626% | |
| 2025-07-07 | 48.54 | 48.54 | 48.41 | 48.44 | -0.185% | 122,586 | -2.766% | |
| 2025-07-03 | 48.56 | 48.58 | 48.52 | 48.53 | -0.144% | 28,259 | -2.947% | |
| 2025-07-02 | 48.57 | 48.60 | 48.54 | 48.60 | +0.021% | 28,120 | -3.086% | |
| 2025-07-01 | 48.58 | 48.62 | 48.53 | 48.59 | -0.390% | 30,070 | -3.066% | |
| 2025-06-30 | 48.76 | 48.78 | 48.70 | 48.78 | +0.226% | 121,030 | -3.444% | |
| 2025-06-27 | 48.65 | 48.73 | 48.63 | 48.67 | -0.021% | 45,950 | -3.226% | |
| 2025-06-26 | 48.63 | 48.69 | 48.60 | 48.68 | +0.226% | 34,442 | -3.246% | |
| 2025-06-25 | 48.57 | 48.60 | 48.53 | 48.57 | -0.062% | 22,265 | -3.027% | |
| 2025-06-24 | 48.48 | 48.61 | 48.46 | 48.60 | +0.248% | 41,606 | -3.086% | |
| 2025-06-23 | 48.44 | 48.51 | 48.41 | 48.48 | +0.207% | 52,854 | -2.847% | |
| 2025-06-20 | 48.30 | 48.40 | 48.27 | 48.38 | +0.145% | 28,502 | -2.646% | |
| 2025-06-18 | 48.33 | 48.39 | 48.27 | 48.31 | +0.073% | 92,858 | -2.505% | |
| 2025-06-17 | 48.25 | 48.28 | 48.21 | 48.27 | +0.124% | 85,775 | -2.434% | |
| 2025-06-16 | 48.24 | 48.30 | 48.21 | 48.22 | -0.010% | 20,405 | -2.313% | |
| 2025-06-13 | 48.29 | 48.29 | 48.17 | 48.22 | -0.238% | 79,311 | -2.323% | |
| 2025-06-12 | 48.28 | 48.34 | 48.28 | 48.34 | +0.187% | 57,978 | -2.555% | |
| 2025-06-11 | 48.21 | 48.26 | 48.18 | 48.24 | +0.260% | 40,228 | -2.373% | |
| 2025-06-10 | 48.15 | 48.16 | 48.09 | 48.12 | +0.125% | 17,124 | -2.120% | |
| 2025-06-09 | 48.03 | 48.09 | 48.01 | 48.06 | +0.125% | 49,462 | -1.998% | |
| 2025-06-06 | 48.05 | 48.07 | 47.99 | 48.00 | -0.477% | 32,709 | -1.875% | |
| 2025-06-05 | 48.24 | 48.26 | 48.16 | 48.23 | -0.062% | 38,278 | -2.343% | |
| 2025-06-04 | 48.21 | 48.28 | 48.18 | 48.26 | +0.374% | 27,864 | -2.404% | |
| 2025-06-03 | 48.13 | 48.16 | 48.06 | 48.08 | 0.000% | 42,283 | -2.038% | |
| 2025-06-02 | 48.09 | 48.09 | 48.02 | 48.08 | -0.517% | 32,378 | -2.038% | |
| 2025-05-30 | 48.27 | 48.35 | 48.25 | 48.33 | +0.166% | 29,733 | -2.545% | |
| 2025-05-29 | 48.21 | 48.27 | 48.21 | 48.25 | +0.208% | 25,968 | -2.383% | |
| 2025-05-28 | 48.17 | 48.17 | 48.09 | 48.15 | -0.083% | 24,178 | -2.181% | |
| 2025-05-27 | 48.11 | 48.21 | 48.11 | 48.19 | +0.291% | 31,598 | -2.262% | |
| 2025-05-23 | 48.11 | 48.11 | 48.02 | 48.05 | +0.073% | 51,575 | -1.977% | |
| 2025-05-22 | 47.91 | 48.02 | 47.88 | 48.02 | +0.240% | 83,907 | -1.906% | |
| 2025-05-21 | 48.03 | 48.03 | 47.88 | 47.90 | -0.436% | 35,027 | -1.670% | |
| 2025-05-20 | 48.16 | 48.16 | 48.05 | 48.11 | -0.062% | 35,618 | -2.099% | |
| 2025-05-19 | 47.95 | 48.14 | 47.94 | 48.14 | +0.083% | 130,263 | -2.160% | |
| 2025-05-16 | 48.18 | 48.18 | 48.07 | 48.10 | +0.083% | 20,212 | -2.079% | |
| 2025-05-15 | 47.94 | 48.06 | 47.92 | 48.06 | 0.000% | 20,090 | -1.998% |