SLQD
iShares 0-5 Year Investment Grade Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:37:33 PM EDT
49.34USD+0.041%(+0.02)129,011
49.33Bid49.34Ask0.01SpreadSLQD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.36 | 49.37 | 49.33 | 49.34 | +0.041% | 129,011 | 0.000% | |
| 2026-10-02 | 49.42 | 49.43 | 49.31 | 49.32 | -0.122% | 278,926 | +0.041% | |
| 2026-10-01 | 49.26 | 49.40 | 49.23 | 49.38 | -0.193% | 209,982 | -0.081% | |
| 2026-09-30 | 49.50 | 49.52 | 49.45 | 49.48 | +0.031% | 113,809 | -0.273% | |
| 2026-09-29 | 49.46 | 49.47 | 49.41 | 49.46 | +0.061% | 239,305 | -0.243% | |
| 2026-09-28 | 49.45 | 49.48 | 49.40 | 49.43 | -0.232% | 355,266 | -0.182% | |
| 2026-09-25 | 49.53 | 49.55 | 49.48 | 49.55 | +0.131% | 398,713 | -0.414% | |
| 2026-09-24 | 49.60 | 49.60 | 49.48 | 49.48 | -0.113% | 339,677 | -0.283% | |
| 2026-09-23 | 49.69 | 49.69 | 49.50 | 49.54 | -0.340% | 151,565 | -0.395% | |
| 2026-09-22 | 49.73 | 49.73 | 49.67 | 49.70 | +0.010% | 1,612,028 | -0.734% | |
| 2026-09-21 | 49.76 | 49.76 | 49.69 | 49.70 | +0.040% | 319,804 | -0.724% | |
| 2026-09-18 | 49.69 | 49.69 | 49.66 | 49.68 | -0.111% | 228,300 | -0.684% | |
| 2026-09-17 | 49.74 | 49.74 | 49.71 | 49.73 | +0.161% | 159,061 | -0.794% | |
| 2026-09-16 | 49.72 | 49.79 | 49.65 | 49.66 | -0.020% | 212,539 | -0.634% | |
| 2026-09-15 | 49.68 | 49.70 | 49.66 | 49.66 | -0.020% | 132,219 | -0.654% | |
| 2026-09-14 | 49.68 | 49.73 | 49.65 | 49.67 | -0.060% | 223,343 | -0.674% | |
| 2026-09-11 | 49.74 | 49.77 | 49.69 | 49.70 | -0.040% | 546,416 | -0.734% | |
| 2026-09-10 | 49.80 | 49.80 | 49.72 | 49.73 | -0.301% | 247,860 | -0.774% | |
| 2026-09-09 | 49.88 | 49.92 | 49.87 | 49.88 | -0.041% | 311,155 | -1.073% | |
| 2026-09-08 | 49.91 | 49.93 | 49.89 | 49.90 | -0.080% | 233,002 | -1.113% | |
| 2026-09-04 | 49.94 | 49.95 | 49.92 | 49.94 | -0.020% | 105,938 | -1.192% | |
| 2026-09-03 | 49.96 | 49.96 | 49.93 | 49.95 | +0.120% | 340,704 | -1.211% | |
| 2026-09-02 | 49.88 | 49.89 | 49.87 | 49.88 | +0.030% | 251,239 | -1.093% | |
| 2026-09-01 | 49.90 | 49.92 | 49.86 | 49.87 | -0.519% | 524,132 | -1.063% | |
| 2026-08-31 | 50.12 | 50.15 | 50.10 | 50.13 | +0.048% | 94,505 | -1.576% | |
| 2026-08-28 | 50.21 | 50.25 | 50.10 | 50.11 | -0.208% | 193,022 | -1.528% | |
| 2026-08-27 | 50.23 | 50.23 | 50.20 | 50.21 | 0.000% | 89,340 | -1.733% | |
| 2026-08-26 | 50.21 | 50.22 | 50.19 | 50.21 | -0.060% | 665,454 | -1.733% | |
| 2026-08-25 | 50.21 | 50.24 | 50.20 | 50.24 | +0.169% | 152,020 | -1.791% | |
| 2026-08-24 | 50.16 | 50.17 | 50.15 | 50.16 | -0.010% | 267,598 | -1.625% | |
| 2026-08-21 | 50.16 | 50.18 | 50.13 | 50.16 | 0.000% | 970,508 | -1.635% | |
| 2026-08-20 | 50.15 | 50.16 | 50.13 | 50.16 | -0.080% | 91,307 | -1.635% | |
| 2026-08-19 | 50.19 | 50.20 | 50.14 | 50.20 | +0.090% | 124,200 | -1.713% | |
| 2026-08-18 | 50.12 | 50.16 | 50.11 | 50.16 | +0.020% | 110,143 | -1.625% | |
| 2026-08-17 | 50.17 | 50.17 | 50.13 | 50.15 | -0.060% | 308,683 | -1.605% | |
| 2026-08-14 | 50.20 | 50.20 | 50.17 | 50.17 | -0.010% | 265,277 | -1.664% | |
| 2026-08-13 | 50.17 | 50.21 | 50.17 | 50.18 | +0.130% | 819,388 | -1.674% | |
| 2026-08-12 | 50.15 | 50.15 | 50.11 | 50.12 | +0.070% | 78,623 | -1.546% | |
| 2026-08-11 | 50.08 | 50.10 | 50.07 | 50.08 | +0.040% | 94,968 | -1.478% | |
| 2026-08-10 | 50.07 | 50.09 | 50.05 | 50.06 | -0.100% | 144,898 | -1.438% | |
| 2026-08-07 | 50.14 | 50.14 | 50.08 | 50.11 | +0.110% | 270,007 | -1.537% | |
| 2026-08-06 | 50.08 | 50.09 | 50.05 | 50.05 | -0.110% | 149,256 | -1.428% | |
| 2026-08-05 | 50.09 | 50.13 | 50.09 | 50.11 | +0.040% | 136,153 | -1.537% | |
| 2026-08-04 | 50.09 | 50.11 | 50.08 | 50.09 | +0.150% | 98,806 | -1.497% | |
| 2026-08-03 | 50.01 | 50.02 | 50.00 | 50.02 | -0.280% | 76,951 | -1.350% | |
| 2026-07-31 | 50.15 | 50.17 | 50.13 | 50.16 | -0.049% | 151,104 | -1.626% | |
| 2026-07-30 | 50.18 | 50.21 | 50.17 | 50.18 | +0.060% | 185,915 | -1.674% | |
| 2026-07-29 | 50.11 | 50.19 | 50.08 | 50.15 | 0.000% | 149,568 | -1.615% | |
| 2026-07-28 | 50.12 | 50.17 | 50.12 | 50.15 | +0.080% | 247,214 | -1.615% | |
| 2026-07-27 | 50.10 | 50.12 | 50.09 | 50.11 | +0.060% | 168,190 | -1.537% | |
| 2026-07-24 | 50.07 | 50.10 | 50.06 | 50.08 | +0.080% | 215,185 | -1.478% | |
| 2026-07-23 | 50.02 | 50.05 | 50.02 | 50.04 | -0.100% | 129,330 | -1.399% | |
| 2026-07-22 | 50.11 | 50.13 | 50.09 | 50.09 | -0.100% | 232,939 | -1.497% | |
| 2026-07-21 | 50.17 | 50.17 | 50.13 | 50.14 | -0.080% | 288,601 | -1.596% | |
| 2026-07-20 | 50.20 | 50.20 | 50.16 | 50.18 | -0.080% | 345,944 | -1.674% | |
| 2026-07-17 | 50.21 | 50.24 | 50.20 | 50.22 | +0.030% | 187,896 | -1.752% | |
| 2026-07-16 | 50.19 | 50.21 | 50.17 | 50.20 | -0.020% | 239,212 | -1.723% | |
| 2026-07-15 | 50.15 | 50.23 | 50.15 | 50.22 | +0.130% | 163,452 | -1.743% | |
| 2026-07-14 | 50.11 | 50.15 | 50.11 | 50.15 | +0.170% | 149,276 | -1.615% | |
| 2026-07-13 | 50.12 | 50.12 | 50.06 | 50.06 | -0.130% | 176,144 | -1.448% | |
| 2026-07-10 | 50.16 | 50.17 | 50.12 | 50.13 | -0.060% | 231,601 | -1.576% | |
| 2026-07-09 | 50.14 | 50.20 | 50.14 | 50.16 | +0.050% | 263,147 | -1.635% | |
| 2026-07-08 | 50.12 | 50.14 | 50.09 | 50.13 | -0.070% | 323,372 | -1.586% | |
| 2026-07-07 | 50.21 | 50.22 | 50.15 | 50.17 | -0.139% | 210,386 | -1.654% | |
| 2026-07-06 | 50.23 | 50.25 | 50.20 | 50.24 | +0.029% | 234,712 | -1.791% | |
| 2026-07-02 | 50.21 | 50.24 | 50.20 | 50.23 | +0.140% | 119,124 | -1.763% | |
| 2026-07-01 | 50.17 | 50.19 | 50.14 | 50.16 | -0.427% | 101,142 | -1.625% | |
| 2026-06-30 | 50.38 | 50.40 | 50.36 | 50.37 | -0.079% | 155,914 | -2.045% | |
| 2026-06-29 | 50.38 | 50.41 | 50.38 | 50.41 | +0.016% | 151,818 | -2.123% | |
| 2026-06-26 | 50.36 | 50.42 | 50.36 | 50.40 | +0.123% | 339,467 | -2.107% | |
| 2026-06-25 | 50.37 | 50.37 | 50.33 | 50.34 | +0.050% | 214,804 | -1.986% | |
| 2026-06-24 | 50.30 | 50.33 | 50.29 | 50.31 | +0.099% | 199,208 | -1.938% | |
| 2026-06-23 | 50.26 | 50.29 | 50.25 | 50.27 | +0.110% | 161,583 | -1.840% | |
| 2026-06-22 | 50.22 | 50.24 | 50.20 | 50.21 | -0.099% | 352,876 | -1.733% | |
| 2026-06-18 | 50.30 | 50.30 | 50.25 | 50.26 | +0.159% | 274,205 | -1.830% | |
| 2026-06-17 | 50.32 | 50.34 | 50.17 | 50.18 | -0.278% | 180,643 | -1.674% | |
| 2026-06-16 | 50.32 | 50.34 | 50.31 | 50.32 | +0.040% | 152,154 | -1.948% | |
| 2026-06-15 | 50.31 | 50.36 | 50.30 | 50.30 | +0.010% | 118,486 | -1.909% | |
| 2026-06-12 | 50.28 | 50.31 | 50.25 | 50.30 | -0.020% | 219,990 | -1.899% | |
| 2026-06-11 | 50.20 | 50.31 | 50.17 | 50.30 | +0.239% | 159,275 | -1.918% | |
| 2026-06-10 | 50.20 | 50.22 | 50.18 | 50.19 | -0.037% | 93,171 | -1.684% | |
| 2026-06-09 | 50.18 | 50.21 | 50.16 | 50.20 | +0.097% | 132,535 | -1.720% | |
| 2026-06-08 | 50.18 | 50.19 | 50.14 | 50.16 | +0.050% | 165,010 | -1.625% | |
| 2026-06-05 | 50.19 | 50.19 | 50.13 | 50.13 | -0.249% | 194,845 | -1.576% | |
| 2026-06-04 | 50.28 | 50.28 | 50.25 | 50.26 | +0.090% | 418,027 | -1.821% | |
| 2026-06-03 | 50.21 | 50.22 | 50.19 | 50.21 | -0.080% | 342,455 | -1.733% | |
| 2026-06-02 | 50.27 | 50.27 | 50.23 | 50.25 | +0.010% | 348,792 | -1.811% | |
| 2026-06-01 | 50.21 | 50.25 | 50.17 | 50.24 | -0.426% | 160,607 | -1.801% | |
| 2026-05-29 | 50.45 | 50.48 | 50.44 | 50.46 | +0.079% | 167,649 | -2.220% | |
| 2026-05-28 | 50.40 | 50.44 | 50.38 | 50.42 | +0.040% | 138,142 | -2.142% | |
| 2026-05-27 | 50.36 | 50.40 | 50.36 | 50.40 | +0.069% | 149,786 | -2.103% | |
| 2026-05-26 | 50.38 | 50.38 | 50.33 | 50.37 | +0.159% | 423,278 | -2.035% | |
| 2026-05-22 | 50.33 | 50.34 | 50.26 | 50.28 | +0.010% | 225,942 | -1.879% | |
| 2026-05-21 | 50.25 | 50.30 | 50.22 | 50.28 | -0.011% | 106,724 | -1.870% | |
| 2026-05-20 | 50.20 | 50.31 | 50.19 | 50.29 | +0.200% | 114,650 | -1.880% | |
| 2026-05-19 | 50.20 | 50.22 | 50.15 | 50.19 | -0.110% | 118,335 | -1.684% | |
| 2026-05-18 | 50.28 | 50.29 | 50.21 | 50.24 | +0.021% | 186,749 | -1.792% | |
| 2026-05-15 | 50.25 | 50.27 | 50.22 | 50.23 | -0.169% | 104,036 | -1.772% | |
| 2026-05-14 | 50.37 | 50.38 | 50.31 | 50.31 | -0.070% | 137,205 | -1.938% | |
| 2026-05-13 | 50.31 | 50.35 | 50.29 | 50.35 | +0.080% | 226,216 | -2.006% | |
| 2026-05-12 | 50.34 | 50.34 | 50.29 | 50.31 | -0.079% | 153,803 | -1.928% | |
| 2026-05-11 | 50.39 | 50.41 | 50.35 | 50.35 | -0.099% | 590,087 | -2.006% | |
| 2026-05-08 | 50.39 | 50.42 | 50.38 | 50.40 | +0.119% | 163,768 | -2.103% | |
| 2026-05-07 | 50.41 | 50.42 | 50.33 | 50.34 | -0.079% | 163,943 | -1.986% | |
| 2026-05-06 | 50.40 | 50.41 | 50.37 | 50.38 | +0.139% | 110,809 | -2.064% | |
| 2026-05-05 | 50.29 | 50.34 | 50.29 | 50.31 | +0.070% | 180,204 | -1.928% | |
| 2026-05-04 | 50.29 | 50.31 | 50.23 | 50.27 | -0.099% | 150,490 | -1.860% | |
| 2026-05-01 | 50.33 | 50.39 | 50.31 | 50.33 | -0.376% | 631,493 | -1.957% | |
| 2026-04-30 | 50.48 | 50.52 | 50.47 | 50.52 | +0.169% | 1,044,871 | -2.326% | |
| 2026-04-29 | 50.50 | 50.50 | 50.42 | 50.43 | -0.178% | 77,529 | -2.161% | |
| 2026-04-28 | 50.51 | 50.53 | 50.50 | 50.52 | -0.040% | 176,908 | -2.336% | |
| 2026-04-27 | 50.56 | 50.57 | 50.53 | 50.54 | -0.069% | 170,980 | -2.374% | |
| 2026-04-24 | 50.54 | 50.59 | 50.52 | 50.58 | +0.129% | 107,307 | -2.442% | |
| 2026-04-23 | 50.55 | 50.56 | 50.48 | 50.51 | -0.099% | 156,130 | -2.316% | |
| 2026-04-22 | 50.58 | 50.58 | 50.55 | 50.56 | +0.040% | 163,263 | -2.413% | |
| 2026-04-21 | 50.56 | 50.58 | 50.52 | 50.54 | -0.099% | 206,013 | -2.374% | |
| 2026-04-20 | 50.60 | 50.61 | 50.58 | 50.59 | -0.010% | 188,302 | -2.471% | |
| 2026-04-17 | 50.60 | 50.64 | 50.59 | 50.59 | +0.168% | 232,863 | -2.480% | |
| 2026-04-16 | 50.55 | 50.55 | 50.49 | 50.51 | -0.050% | 479,852 | -2.316% | |
| 2026-04-15 | 50.51 | 50.54 | 50.51 | 50.54 | -0.018% | 248,958 | -2.365% | |
| 2026-04-14 | 50.48 | 50.55 | 50.48 | 50.54 | +0.068% | 195,366 | -2.382% | |
| 2026-04-13 | 50.43 | 50.51 | 50.43 | 50.51 | +0.168% | 159,137 | -2.316% | |
| 2026-04-10 | 50.47 | 50.49 | 50.42 | 50.43 | -0.079% | 112,155 | -2.152% | |
| 2026-04-09 | 50.44 | 50.51 | 50.42 | 50.47 | +0.059% | 329,694 | -2.229% | |
| 2026-04-08 | 50.49 | 50.51 | 50.42 | 50.44 | +0.109% | 176,411 | -2.171% | |
| 2026-04-07 | 50.34 | 50.40 | 50.27 | 50.38 | +0.100% | 230,391 | -2.065% | |
| 2026-04-06 | 50.33 | 50.36 | 50.31 | 50.33 | -0.099% | 173,265 | -1.967% | |
| 2026-04-02 | 50.30 | 50.40 | 50.30 | 50.38 | +0.119% | 252,932 | -2.064% | |
| 2026-04-01 | 50.30 | 50.35 | 50.30 | 50.32 | -0.337% | 889,688 | -1.948% | |
| 2026-03-31 | 50.46 | 50.51 | 50.44 | 50.49 | +0.208% | 337,839 | -2.278% | |
| 2026-03-30 | 50.39 | 50.42 | 50.37 | 50.38 | +0.178% | 397,214 | -2.074% | |
| 2026-03-27 | 50.24 | 50.31 | 50.23 | 50.30 | +0.091% | 450,166 | -1.900% | |
| 2026-03-26 | 50.31 | 50.35 | 50.24 | 50.25 | -0.268% | 278,899 | -1.811% | |
| 2026-03-25 | 50.42 | 50.42 | 50.38 | 50.38 | +0.089% | 149,680 | -2.074% | |
| 2026-03-24 | 50.34 | 50.38 | 50.30 | 50.34 | -0.128% | 318,354 | -1.986% | |
| 2026-03-23 | 50.31 | 50.44 | 50.31 | 50.40 | +0.188% | 356,821 | -2.112% | |
| 2026-03-20 | 50.37 | 50.37 | 50.28 | 50.31 | -0.248% | 602,514 | -1.928% | |
| 2026-03-19 | 50.31 | 50.46 | 50.30 | 50.44 | +0.079% | 481,261 | -2.171% | |
| 2026-03-18 | 50.45 | 50.49 | 50.39 | 50.40 | -0.228% | 295,696 | -2.093% | |
| 2026-03-17 | 50.50 | 50.51 | 50.47 | 50.51 | +0.149% | 161,093 | -2.316% | |
| 2026-03-16 | 50.43 | 50.48 | 50.41 | 50.44 | +0.119% | 293,685 | -2.171% | |
| 2026-03-13 | 50.46 | 50.48 | 50.37 | 50.38 | -0.060% | 521,059 | -2.055% | |
| 2026-03-12 | 50.51 | 50.51 | 50.38 | 50.41 | -0.297% | 413,076 | -2.113% | |
| 2026-03-11 | 50.59 | 50.61 | 50.54 | 50.55 | -0.168% | 281,428 | -2.403% | |
| 2026-03-10 | 50.70 | 50.71 | 50.63 | 50.64 | -0.099% | 254,601 | -2.567% | |
| 2026-03-09 | 50.61 | 50.70 | 50.60 | 50.69 | +0.089% | 267,932 | -2.663% | |
| 2026-03-06 | 50.61 | 50.69 | 50.59 | 50.65 | -0.030% | 265,998 | -2.577% | |
| 2026-03-05 | 50.65 | 50.67 | 50.63 | 50.66 | -0.069% | 422,291 | -2.606% | |
| 2026-03-04 | 50.73 | 50.74 | 50.69 | 50.70 | -0.039% | 233,218 | -2.673% | |
| 2026-03-03 | 50.61 | 50.74 | 50.61 | 50.72 | -0.030% | 273,194 | -2.711% | |
| 2026-03-02 | 50.76 | 50.76 | 50.70 | 50.73 | -0.471% | 162,724 | -2.740% | |
| 2026-02-27 | 50.98 | 50.99 | 50.96 | 50.97 | +0.059% | 212,713 | -3.198% | |
| 2026-02-26 | 50.93 | 50.94 | 50.91 | 50.94 | +0.039% | 282,255 | -3.141% | |
| 2026-02-25 | 50.92 | 50.92 | 50.90 | 50.92 | -0.020% | 141,751 | -3.103% | |
| 2026-02-24 | 50.92 | 50.93 | 50.90 | 50.93 | -0.039% | 183,826 | -3.122% | |
| 2026-02-23 | 50.91 | 50.95 | 50.89 | 50.95 | +0.079% | 184,729 | -3.160% | |
| 2026-02-20 | 50.90 | 50.91 | 50.88 | 50.91 | +0.059% | 226,937 | -3.084% | |
| 2026-02-19 | 50.87 | 50.89 | 50.86 | 50.88 | -0.020% | 256,803 | -3.027% | |
| 2026-02-18 | 50.87 | 50.89 | 50.86 | 50.89 | +0.009% | 158,720 | -3.046% | |
| 2026-02-17 | 50.89 | 50.90 | 50.87 | 50.89 | -0.009% | 221,589 | -3.037% | |
| 2026-02-13 | 50.89 | 50.90 | 50.87 | 50.89 | +0.128% | 392,083 | -3.046% | |
| 2026-02-12 | 50.80 | 50.84 | 50.79 | 50.83 | +0.089% | 160,745 | -2.922% | |
| 2026-02-11 | 50.77 | 50.80 | 50.76 | 50.78 | -0.079% | 226,302 | -2.836% | |
| 2026-02-10 | 50.82 | 50.84 | 50.80 | 50.82 | +0.039% | 251,076 | -2.912% | |
| 2026-02-09 | 50.78 | 50.80 | 50.77 | 50.80 | +0.059% | 99,029 | -2.874% | |
| 2026-02-06 | 50.80 | 50.80 | 50.75 | 50.77 | -0.020% | 327,559 | -2.817% | |
| 2026-02-05 | 50.75 | 50.78 | 50.72 | 50.78 | +0.178% | 172,574 | -2.836% | |
| 2026-02-04 | 50.66 | 50.70 | 50.66 | 50.69 | +0.010% | 299,934 | -2.663% | |
| 2026-02-03 | 50.66 | 50.69 | 50.66 | 50.69 | -0.010% | 102,907 | -2.654% | |
| 2026-02-02 | 50.71 | 50.71 | 50.67 | 50.69 | -0.413% | 124,634 | -2.663% | |
| 2026-01-30 | 50.88 | 50.90 | 50.86 | 50.90 | +0.108% | 119,834 | -3.065% | |
| 2026-01-29 | 50.84 | 50.87 | 50.83 | 50.84 | +0.030% | 153,971 | -2.960% | |
| 2026-01-28 | 50.83 | 50.84 | 50.81 | 50.83 | +0.020% | 106,307 | -2.931% | |
| 2026-01-27 | 50.81 | 50.84 | 50.80 | 50.82 | +0.020% | 371,389 | -2.912% | |
| 2026-01-26 | 50.80 | 50.82 | 50.79 | 50.81 | +0.039% | 175,495 | -2.893% | |
| 2026-01-23 | 50.77 | 50.79 | 50.75 | 50.79 | +0.039% | 105,348 | -2.855% | |
| 2026-01-22 | 50.77 | 50.77 | 50.74 | 50.77 | 0.000% | 147,418 | -2.817% | |
| 2026-01-21 | 50.73 | 50.77 | 50.73 | 50.77 | +0.079% | 169,022 | -2.817% | |
| 2026-01-20 | 50.71 | 50.74 | 50.70 | 50.73 | -0.020% | 413,966 | -2.740% | |
| 2026-01-16 | 50.74 | 50.76 | 50.71 | 50.74 | -0.010% | 256,003 | -2.759% | |
| 2026-01-15 | 50.77 | 50.77 | 50.74 | 50.74 | -0.069% | 179,941 | -2.769% | |
| 2026-01-14 | 50.77 | 50.79 | 50.76 | 50.78 | +0.039% | 241,336 | -2.836% | |
| 2026-01-13 | 50.74 | 50.76 | 50.73 | 50.76 | +0.079% | 145,372 | -2.797% | |
| 2026-01-12 | 50.69 | 50.73 | 50.69 | 50.72 | +0.010% | 262,719 | -2.721% | |
| 2026-01-09 | 50.72 | 50.74 | 50.70 | 50.72 | -0.030% | 213,872 | -2.711% | |
| 2026-01-08 | 50.72 | 50.74 | 50.71 | 50.73 | -0.039% | 211,479 | -2.740% | |
| 2026-01-07 | 50.76 | 50.77 | 50.73 | 50.75 | +0.020% | 305,864 | -2.778% | |
| 2026-01-06 | 50.74 | 50.75 | 50.71 | 50.74 | -0.020% | 199,765 | -2.759% | |
| 2026-01-05 | 50.75 | 50.75 | 50.72 | 50.75 | +0.079% | 173,226 | -2.778% | |
| 2026-01-02 | 50.71 | 50.73 | 50.69 | 50.71 | +0.020% | 309,851 | -2.702% | |
| 2025-12-31 | 50.72 | 50.73 | 50.70 | 50.70 | -0.059% | 265,847 | -2.682% | |
| 2025-12-30 | 50.72 | 50.74 | 50.70 | 50.73 | 0.000% | 249,627 | -2.740% | |
| 2025-12-29 | 50.71 | 50.73 | 50.69 | 50.73 | +0.069% | 122,559 | -2.740% | |
| 2025-12-26 | 50.69 | 50.70 | 50.66 | 50.70 | +0.077% | 282,417 | -2.673% | |
| 2025-12-24 | 50.63 | 50.68 | 50.62 | 50.66 | +0.111% | 281,202 | -2.598% | |
| 2025-12-23 | 50.59 | 50.61 | 50.55 | 50.60 | 0.000% | 228,589 | -2.490% | |
| 2025-12-22 | 50.62 | 50.62 | 50.59 | 50.60 | -0.040% | 181,298 | -2.490% | |
| 2025-12-19 | 50.64 | 50.64 | 50.60 | 50.62 | -0.364% | 249,581 | -2.529% | |
| 2025-12-18 | 50.82 | 50.82 | 50.78 | 50.80 | +0.079% | 171,214 | -2.884% | |
| 2025-12-17 | 50.76 | 50.77 | 50.74 | 50.77 | 0.000% | 177,295 | -2.807% | |
| 2025-12-16 | 50.71 | 50.77 | 50.71 | 50.77 | +0.059% | 204,041 | -2.807% | |
| 2025-12-15 | 50.74 | 50.75 | 50.71 | 50.73 | +0.089% | 162,063 | -2.750% | |
| 2025-12-12 | 50.67 | 50.71 | 50.66 | 50.69 | -0.049% | 223,206 | -2.663% | |
| 2025-12-11 | 50.75 | 50.76 | 50.71 | 50.72 | -0.010% | 305,911 | -2.711% | |
| 2025-12-10 | 50.61 | 50.73 | 50.61 | 50.72 | +0.178% | 165,563 | -2.721% | |
| 2025-12-09 | 50.68 | 50.68 | 50.62 | 50.63 | -0.059% | 107,302 | -2.548% | |
| 2025-12-08 | 50.66 | 50.68 | 50.62 | 50.66 | -0.039% | 106,545 | -2.606% | |
| 2025-12-05 | 50.71 | 50.71 | 50.66 | 50.68 | -0.020% | 187,188 | -2.644% | |
| 2025-12-04 | 50.72 | 50.72 | 50.68 | 50.69 | -0.059% | 115,878 | -2.663% | |
| 2025-12-03 | 50.71 | 50.73 | 50.69 | 50.72 | +0.059% | 156,750 | -2.721% | |
| 2025-12-02 | 50.67 | 50.69 | 50.66 | 50.69 | +0.039% | 134,814 | -2.663% | |
| 2025-12-01 | 50.66 | 50.67 | 50.64 | 50.67 | -0.431% | 129,718 | -2.625% | |
| 2025-11-28 | 50.91 | 50.91 | 50.86 | 50.89 | +0.008% | 50,989 | -3.044% | |
| 2025-11-26 | 50.86 | 50.89 | 50.85 | 50.88 | +0.020% | 137,995 | -3.036% | |
| 2025-11-25 | 50.83 | 50.89 | 50.82 | 50.88 | +0.118% | 127,175 | -3.017% | |
| 2025-11-24 | 50.81 | 50.82 | 50.78 | 50.81 | +0.010% | 242,786 | -2.903% | |
| 2025-11-21 | 50.80 | 50.81 | 50.75 | 50.81 | +0.158% | 259,544 | -2.893% | |
| 2025-11-20 | 50.75 | 50.75 | 50.71 | 50.73 | +0.069% | 291,989 | -2.740% | |
| 2025-11-19 | 50.73 | 50.74 | 50.68 | 50.70 | +0.030% | 177,178 | -2.673% | |
| 2025-11-18 | 50.70 | 50.71 | 50.66 | 50.68 | +0.049% | 999,997 | -2.644% | |
| 2025-11-17 | 50.66 | 50.69 | 50.65 | 50.66 | 0.000% | 403,491 | -2.596% | |
| 2025-11-14 | 50.71 | 50.71 | 50.65 | 50.66 | -0.020% | 238,535 | -2.596% | |
| 2025-11-13 | 50.66 | 50.69 | 50.65 | 50.66 | -0.079% | 253,872 | -2.615% | |
| 2025-11-12 | 50.72 | 50.72 | 50.69 | 50.70 | -0.059% | 154,535 | -2.692% | |
| 2025-11-11 | 50.72 | 50.75 | 50.69 | 50.73 | +0.099% | 113,663 | -2.750% | |
| 2025-11-10 | 50.65 | 50.69 | 50.65 | 50.69 | +0.020% | 152,031 | -2.654% | |
| 2025-11-07 | 50.68 | 50.70 | 50.66 | 50.67 | +0.030% | 166,112 | -2.634% | |
| 2025-11-06 | 50.67 | 50.67 | 50.64 | 50.66 | +0.148% | 236,231 | -2.606% | |
| 2025-11-05 | 50.60 | 50.63 | 50.58 | 50.59 | -0.099% | 164,740 | -2.461% | |
| 2025-11-04 | 50.62 | 50.66 | 50.61 | 50.63 | +0.040% | 192,202 | -2.558% | |
| 2025-11-03 | 50.63 | 50.63 | 50.59 | 50.62 | -0.384% | 110,917 | -2.519% | |
| 2025-10-31 | 50.85 | 50.85 | 50.78 | 50.81 | +0.009% | 123,312 | -2.893% | |
| 2025-10-30 | 50.80 | 50.84 | 50.78 | 50.81 | -0.039% | 147,107 | -2.884% | |
| 2025-10-29 | 50.92 | 50.93 | 50.82 | 50.83 | -0.187% | 191,154 | -2.922% | |
| 2025-10-28 | 50.90 | 50.93 | 50.89 | 50.92 | 0.000% | 152,864 | -3.103% | |
| 2025-10-27 | 50.90 | 50.92 | 50.88 | 50.92 | -0.020% | 139,744 | -3.103% | |
| 2025-10-24 | 50.94 | 50.94 | 50.91 | 50.93 | +0.098% | 172,631 | -3.122% | |
| 2025-10-23 | 50.90 | 50.90 | 50.87 | 50.88 | -0.039% | 126,754 | -3.027% | |
| 2025-10-22 | 50.90 | 50.90 | 50.87 | 50.90 | +0.029% | 282,401 | -3.065% | |
| 2025-10-21 | 50.92 | 50.92 | 50.87 | 50.88 | -0.010% | 274,396 | -3.036% | |
| 2025-10-20 | 50.87 | 50.89 | 50.86 | 50.89 | +0.069% | 157,415 | -3.046% | |
| 2025-10-17 | 50.89 | 50.89 | 50.84 | 50.85 | -0.069% | 226,303 | -2.979% | |
| 2025-10-16 | 50.79 | 50.89 | 50.79 | 50.89 | +0.138% | 96,410 | -3.046% | |
| 2025-10-15 | 50.84 | 50.86 | 50.80 | 50.82 | -0.010% | 174,883 | -2.912% | |
| 2025-10-14 | 50.73 | 50.83 | 50.73 | 50.83 | +0.118% | 144,890 | -2.922% | |
| 2025-10-13 | 50.76 | 50.78 | 50.72 | 50.77 | +0.099% | 71,551 | -2.807% | |
| 2025-10-10 | 50.74 | 50.74 | 50.70 | 50.72 | +0.079% | 264,542 | -2.711% | |
| 2025-10-09 | 50.70 | 50.70 | 50.67 | 50.67 | -0.059% | 118,860 | -2.634% | |
| 2025-10-08 | 50.74 | 50.74 | 50.70 | 50.70 | -0.030% | 193,555 | -2.692% | |
| 2025-10-07 | 50.72 | 50.74 | 50.70 | 50.72 | +0.039% | 274,594 | -2.721% | |
| 2025-10-06 | 50.70 | 50.71 | 50.69 | 50.70 | 0.000% | 272,849 | -2.682% | |
| 2025-10-03 | 50.72 | 50.73 | 50.70 | 50.70 | -0.059% | 178,278 | -2.682% | |
| 2025-10-02 | 50.70 | 50.73 | 50.68 | 50.73 | +0.010% | 968,071 | -2.740% | |
| 2025-10-01 | 50.72 | 50.73 | 50.68 | 50.73 | -0.207% | 128,786 | -2.730% | |
| 2025-09-30 | 50.84 | 50.84 | 50.81 | 50.83 | +0.079% | 345,117 | -2.931% | |
| 2025-09-29 | 50.78 | 50.81 | 50.78 | 50.79 | +0.069% | 74,639 | -2.855% | |
| 2025-09-26 | 50.74 | 50.76 | 50.73 | 50.76 | +0.059% | 142,199 | -2.788% | |
| 2025-09-25 | 50.75 | 50.75 | 50.70 | 50.73 | -0.128% | 177,579 | -2.730% | |
| 2025-09-24 | 50.83 | 50.83 | 50.78 | 50.79 | -0.079% | 238,115 | -2.855% | |
| 2025-09-23 | 50.84 | 50.84 | 50.80 | 50.83 | +0.049% | 148,635 | -2.931% | |
| 2025-09-22 | 50.85 | 50.85 | 50.80 | 50.80 | -0.059% | 113,583 | -2.884% | |
| 2025-09-19 | 50.84 | 50.84 | 50.81 | 50.84 | +0.040% | 652,399 | -2.941% | |
| 2025-09-18 | 50.81 | 50.82 | 50.78 | 50.81 | -0.010% | 374,021 | -2.902% | |
| 2025-09-17 | 50.88 | 50.90 | 50.80 | 50.82 | -0.069% | 384,854 | -2.912% | |
| 2025-09-16 | 50.86 | 50.86 | 50.83 | 50.85 | +0.049% | 145,524 | -2.979% | |
| 2025-09-15 | 50.83 | 50.85 | 50.83 | 50.83 | +0.069% | 211,095 | -2.931% | |
| 2025-09-12 | 50.82 | 50.82 | 50.77 | 50.80 | -0.049% | 219,284 | -2.864% | |
| 2025-09-11 | 50.77 | 50.86 | 50.76 | 50.82 | +0.118% | 446,697 | -2.912% | |
| 2025-09-10 | 50.79 | 50.81 | 50.76 | 50.76 | -0.004% | 397,060 | -2.797% | |
| 2025-09-09 | 50.78 | 50.80 | 50.75 | 50.76 | -0.036% | 219,527 | -2.801% | |
| 2025-09-08 | 50.78 | 50.81 | 50.77 | 50.78 | +0.010% | 134,093 | -2.836% | |
| 2025-09-05 | 50.83 | 50.83 | 50.77 | 50.77 | +0.128% | 250,382 | -2.826% | |
| 2025-09-04 | 50.68 | 50.71 | 50.64 | 50.71 | +0.167% | 136,751 | -2.702% | |
| 2025-09-03 | 50.58 | 50.64 | 50.57 | 50.63 | +0.100% | 193,508 | -2.539% | |
| 2025-09-02 | 50.56 | 50.58 | 50.53 | 50.58 | -0.404% | 187,315 | -2.442% | Div $0.180 |
| 2025-08-29 | 50.77 | 50.78 | 50.76 | 50.78 | +0.039% | 270,550 | -2.836% | |
| 2025-08-28 | 50.77 | 50.77 | 50.73 | 50.76 | +0.020% | 233,042 | -2.797% | |
| 2025-08-27 | 50.73 | 50.77 | 50.72 | 50.75 | +0.059% | 195,662 | -2.778% | |
| 2025-08-26 | 50.71 | 50.74 | 50.70 | 50.72 | +0.099% | 341,023 | -2.721% | |
| 2025-08-25 | 50.70 | 50.71 | 50.67 | 50.67 | -0.099% | 252,484 | -2.625% | |
| 2025-08-22 | 50.62 | 50.74 | 50.61 | 50.72 | +0.257% | 233,210 | -2.721% | |
| 2025-08-21 | 50.61 | 50.63 | 50.57 | 50.59 | -0.089% | 201,238 | -2.471% | |
| 2025-08-20 | 50.64 | 50.67 | 50.62 | 50.63 | +0.030% | 190,563 | -2.558% | |
| 2025-08-19 | 50.62 | 50.63 | 50.61 | 50.62 | +0.020% | 101,922 | -2.529% | |
| 2025-08-18 | 50.65 | 50.65 | 50.58 | 50.61 | -0.010% | 175,556 | -2.509% | |
| 2025-08-15 | 50.65 | 50.66 | 50.60 | 50.62 | +0.017% | 131,314 | -2.519% | |
| 2025-08-14 | 50.63 | 50.63 | 50.59 | 50.61 | -0.106% | 89,137 | -2.502% | |
| 2025-08-13 | 50.64 | 50.67 | 50.64 | 50.66 | +0.138% | 110,247 | -2.606% | |
| 2025-08-12 | 50.56 | 50.59 | 50.55 | 50.59 | +0.129% | 98,464 | -2.471% | |
| 2025-08-11 | 50.52 | 50.55 | 50.51 | 50.52 | +0.020% | 244,029 | -2.345% | |
| 2025-08-08 | 50.55 | 50.56 | 50.51 | 50.52 | -0.094% | 158,064 | -2.326% | |
| 2025-08-07 | 50.58 | 50.58 | 50.54 | 50.56 | -0.034% | 533,129 | -2.418% | |
| 2025-08-06 | 50.55 | 50.58 | 50.52 | 50.58 | +0.089% | 160,383 | -2.452% | |
| 2025-08-05 | 50.53 | 50.56 | 50.52 | 50.53 | -0.040% | 175,068 | -2.365% | |
| 2025-08-04 | 50.54 | 50.56 | 50.51 | 50.55 | +0.030% | 378,490 | -2.403% | |
| 2025-08-01 | 50.49 | 50.55 | 50.44 | 50.54 | +0.099% | 198,849 | -2.374% | |
| 2025-07-31 | 50.50 | 50.52 | 50.48 | 50.49 | +0.010% | 152,948 | -2.278% | |
| 2025-07-30 | 50.49 | 50.56 | 50.47 | 50.48 | -0.030% | 293,057 | -2.268% | |
| 2025-07-29 | 50.49 | 50.52 | 50.48 | 50.50 | +0.079% | 675,650 | -2.297% | |
| 2025-07-28 | 50.47 | 50.48 | 50.45 | 50.46 | -0.040% | 508,617 | -2.220% | |
| 2025-07-25 | 50.46 | 50.49 | 50.46 | 50.48 | +0.079% | 295,317 | -2.258% | |
| 2025-07-24 | 50.42 | 50.46 | 50.42 | 50.44 | -0.059% | 108,580 | -2.181% | |
| 2025-07-23 | 50.49 | 50.51 | 50.47 | 50.47 | -0.079% | 248,619 | -2.239% | |
| 2025-07-22 | 50.48 | 50.52 | 50.48 | 50.51 | +0.059% | 111,554 | -2.316% | |
| 2025-07-21 | 50.48 | 50.51 | 50.47 | 50.48 | +0.089% | 472,658 | -2.258% | |
| 2025-07-18 | 50.46 | 50.46 | 50.42 | 50.44 | +0.069% | 159,329 | -2.171% | |
| 2025-07-17 | 50.39 | 50.40 | 50.36 | 50.40 | +0.079% | 822,413 | -2.103% | |
| 2025-07-16 | 50.32 | 50.39 | 50.32 | 50.36 | +0.139% | 131,197 | -2.025% | |
| 2025-07-15 | 50.36 | 50.36 | 50.29 | 50.29 | -0.099% | 154,710 | -1.889% | |
| 2025-07-14 | 50.34 | 50.37 | 50.33 | 50.34 | -0.040% | 104,826 | -1.986% | |
| 2025-07-11 | 50.33 | 50.36 | 50.32 | 50.36 | 0.000% | 174,698 | -2.025% | |
| 2025-07-10 | 50.37 | 50.38 | 50.33 | 50.36 | -0.030% | 132,821 | -2.025% | |
| 2025-07-09 | 50.35 | 50.38 | 50.31 | 50.38 | +0.129% | 249,358 | -2.055% | |
| 2025-07-08 | 50.32 | 50.32 | 50.29 | 50.31 | -0.060% | 223,565 | -1.928% | |
| 2025-07-07 | 50.36 | 50.38 | 50.32 | 50.34 | -0.040% | 228,625 | -1.986% | |
| 2025-07-03 | 50.36 | 50.39 | 50.35 | 50.36 | -0.079% | 170,145 | -2.025% | |
| 2025-07-02 | 50.37 | 50.42 | 50.37 | 50.40 | +0.040% | 298,894 | -2.103% | |
| 2025-07-01 | 50.40 | 50.41 | 50.36 | 50.38 | -0.415% | 256,805 | -2.064% | |
| 2025-06-30 | 50.57 | 50.60 | 50.54 | 50.59 | +0.119% | 648,895 | -2.471% | |
| 2025-06-27 | 50.53 | 50.57 | 50.51 | 50.53 | +0.020% | 94,591 | -2.355% | |
| 2025-06-26 | 50.49 | 50.54 | 50.49 | 50.52 | +0.099% | 318,687 | -2.336% | |
| 2025-06-25 | 50.46 | 50.48 | 50.44 | 50.47 | -0.040% | 128,687 | -2.239% | |
| 2025-06-24 | 50.42 | 50.49 | 50.41 | 50.49 | +0.159% | 114,991 | -2.278% | |
| 2025-06-23 | 50.36 | 50.44 | 50.36 | 50.41 | +0.119% | 127,655 | -2.123% | |
| 2025-06-20 | 50.30 | 50.35 | 50.28 | 50.35 | +0.099% | 158,416 | -2.006% | |
| 2025-06-18 | 50.30 | 50.33 | 50.26 | 50.30 | +0.060% | 105,409 | -1.909% | |
| 2025-06-17 | 50.26 | 50.28 | 50.24 | 50.27 | +0.040% | 87,014 | -1.850% | |
| 2025-06-16 | 50.24 | 50.29 | 50.24 | 50.25 | +0.020% | 79,608 | -1.811% | |
| 2025-06-13 | 50.28 | 50.28 | 50.22 | 50.24 | -0.099% | 81,232 | -1.791% | |
| 2025-06-12 | 50.30 | 50.30 | 50.27 | 50.29 | +0.080% | 120,534 | -1.889% | |
| 2025-06-11 | 50.24 | 50.25 | 50.21 | 50.25 | +0.199% | 220,873 | -1.811% | |
| 2025-06-10 | 50.19 | 50.20 | 50.14 | 50.15 | -0.020% | 839,381 | -1.615% | |
| 2025-06-09 | 50.14 | 50.17 | 50.12 | 50.16 | +0.120% | 1,017,719 | -1.635% | |
| 2025-06-06 | 50.12 | 50.14 | 50.09 | 50.10 | -0.140% | 109,588 | -1.517% | |
| 2025-06-05 | 50.25 | 50.26 | 50.16 | 50.17 | -0.159% | 509,711 | -1.654% | |
| 2025-06-04 | 50.22 | 50.28 | 50.21 | 50.25 | +0.159% | 852,223 | -1.811% | |
| 2025-06-03 | 50.18 | 50.20 | 50.15 | 50.17 | -0.020% | 64,089 | -1.654% | |
| 2025-06-02 | 50.19 | 50.19 | 50.14 | 50.18 | -0.357% | 166,625 | -1.674% | |
| 2025-05-30 | 50.31 | 50.37 | 50.31 | 50.36 | +0.159% | 85,723 | -2.025% | |
| 2025-05-29 | 50.28 | 50.31 | 50.26 | 50.28 | +0.080% | 1,109,678 | -1.870% | |
| 2025-05-28 | 50.23 | 50.26 | 50.22 | 50.24 | -0.060% | 121,571 | -1.791% | |
| 2025-05-27 | 50.23 | 50.29 | 50.23 | 50.27 | +0.100% | 118,193 | -1.850% | |
| 2025-05-23 | 50.25 | 50.26 | 50.18 | 50.22 | +0.060% | 184,458 | -1.752% | |
| 2025-05-22 | 50.11 | 50.20 | 50.11 | 50.19 | +0.120% | 101,422 | -1.694% | |
| 2025-05-21 | 50.16 | 50.20 | 50.12 | 50.13 | -0.199% | 229,056 | -1.576% | |
| 2025-05-20 | 50.18 | 50.25 | 50.18 | 50.23 | -0.020% | 126,928 | -1.772% | |
| 2025-05-19 | 50.11 | 50.24 | 50.11 | 50.24 | +0.080% | 106,581 | -1.791% | |
| 2025-05-16 | 50.20 | 50.23 | 50.18 | 50.20 | +0.020% | 201,616 | -1.713% | |
| 2025-05-15 | 50.15 | 50.19 | 50.09 | 50.19 | +0.300% | 138,527 | -1.694% | |
| 2025-05-14 | 50.14 | 50.14 | 50.04 | 50.04 | -0.140% | 190,320 | -1.399% | |
| 2025-05-13 | 50.14 | 50.14 | 50.10 | 50.11 | +0.060% | 116,801 | -1.537% | |
| 2025-05-12 | 50.04 | 50.10 | 50.03 | 50.08 | -0.080% | 210,522 | -1.478% | |
| 2025-05-09 | 50.18 | 50.18 | 50.11 | 50.12 | +0.060% | 127,411 | -1.556% | |
| 2025-05-08 | 50.21 | 50.21 | 50.09 | 50.09 | -0.179% | 150,355 | -1.497% | |
| 2025-05-07 | 50.21 | 50.21 | 50.15 | 50.18 | 0.000% | 193,298 | -1.674% | |
| 2025-05-06 | 50.16 | 50.18 | 50.10 | 50.18 | +0.080% | 124,855 | -1.674% | |
| 2025-05-05 | 50.08 | 50.14 | 50.07 | 50.14 | +0.080% | 145,059 | -1.596% | |
| 2025-05-02 | 50.16 | 50.16 | 50.08 | 50.10 | -0.120% | 151,101 | -1.517% | |
| 2025-05-01 | 50.32 | 50.32 | 50.14 | 50.16 | -0.496% | 446,848 | -1.635% | |
| 2025-04-30 | 50.37 | 50.42 | 50.36 | 50.41 | +0.020% | 179,956 | -2.123% | |
| 2025-04-29 | 50.34 | 50.40 | 50.34 | 50.40 | +0.060% | 114,292 | -2.103% | |
| 2025-04-28 | 50.32 | 50.37 | 50.29 | 50.37 | +0.159% | 122,054 | -2.045% | |
| 2025-04-25 | 50.26 | 50.29 | 50.22 | 50.29 | +0.179% | 269,274 | -1.889% | |
| 2025-04-24 | 50.12 | 50.21 | 50.12 | 50.20 | +0.400% | 128,740 | -1.713% | |
| 2025-04-23 | 50.14 | 50.19 | 49.97 | 50.00 | -0.100% | 223,677 | -1.320% | |
| 2025-04-22 | 50.06 | 50.12 | 50.04 | 50.05 | +0.020% | 145,289 | -1.419% | |
| 2025-04-21 | 50.08 | 50.13 | 50.04 | 50.04 | -0.120% | 241,745 | -1.399% | |
| 2025-04-17 | 50.08 | 50.12 | 50.08 | 50.10 | +0.100% | 172,368 | -1.517% | |
| 2025-04-16 | 50.00 | 50.06 | 49.98 | 50.05 | +0.160% | 310,845 | -1.419% | |
| 2025-04-15 | 49.91 | 50.02 | 49.91 | 49.97 | 0.000% | 144,978 | -1.261% |