TAXE
Intermediate Municipal Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:09:26 AM EDT
48.53USD-0.162%(-0.08)92,347
48.53Bid48.56Ask0.03SpreadTAXE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.57 | 48.67 | 48.53 | 48.53 | -0.152% | 92,347 | 0.000% | |
| 2026-10-02 | 48.98 | 49.04 | 48.57 | 48.60 | -0.243% | 168,712 | -0.152% | |
| 2026-10-01 | 48.62 | 48.88 | 48.60 | 48.72 | +0.632% | 324,272 | -0.394% | |
| 2026-09-30 | 48.22 | 48.60 | 48.22 | 48.42 | +0.657% | 409,931 | +0.235% | |
| 2026-09-29 | 48.22 | 48.22 | 48.04 | 48.10 | -0.228% | 250,717 | +0.894% | |
| 2026-09-28 | 48.46 | 48.46 | 48.11 | 48.21 | -0.680% | 491,487 | +0.664% | |
| 2026-09-25 | 48.63 | 48.65 | 48.48 | 48.54 | -0.775% | 102,385 | -0.021% | |
| 2026-09-24 | 49.04 | 49.11 | 48.82 | 48.92 | -0.332% | 448,390 | -0.796% | |
| 2026-09-23 | 49.33 | 49.34 | 48.93 | 49.08 | -0.442% | 64,432 | -1.125% | |
| 2026-09-22 | 49.37 | 49.42 | 49.30 | 49.30 | -0.276% | 84,832 | -1.562% | |
| 2026-09-21 | 49.43 | 49.48 | 49.37 | 49.44 | -0.022% | 65,105 | -1.833% | |
| 2026-09-18 | 49.39 | 49.47 | 49.31 | 49.45 | -0.056% | 73,010 | -1.855% | |
| 2026-09-17 | 49.52 | 49.57 | 49.45 | 49.48 | +0.284% | 55,016 | -1.910% | |
| 2026-09-16 | 49.38 | 49.47 | 49.30 | 49.34 | -0.162% | 35,956 | -1.632% | |
| 2026-09-15 | 49.48 | 49.55 | 49.40 | 49.41 | -0.101% | 63,649 | -1.791% | |
| 2026-09-14 | 49.51 | 49.51 | 49.41 | 49.47 | -0.121% | 48,152 | -1.890% | |
| 2026-09-11 | 49.43 | 49.69 | 49.43 | 49.52 | +0.088% | 30,347 | -2.009% | |
| 2026-09-10 | 49.73 | 49.73 | 49.48 | 49.48 | -0.489% | 34,393 | -1.923% | |
| 2026-09-09 | 49.86 | 49.90 | 49.72 | 49.72 | -0.181% | 63,787 | -2.402% | |
| 2026-09-08 | 49.90 | 49.95 | 49.78 | 49.81 | -0.110% | 11,205 | -2.580% | |
| 2026-09-04 | 49.93 | 50.00 | 49.87 | 49.87 | -0.089% | 6,462 | -2.687% | |
| 2026-09-03 | 50.01 | 50.05 | 49.91 | 49.91 | -0.052% | 21,084 | -2.774% | |
| 2026-09-02 | 50.01 | 50.01 | 49.90 | 49.94 | -0.169% | 34,852 | -2.824% | |
| 2026-09-01 | 50.06 | 50.15 | 49.94 | 50.02 | -0.309% | 43,466 | -2.989% | |
| 2026-08-31 | 50.27 | 50.27 | 50.14 | 50.18 | -0.099% | 45,215 | -3.289% | |
| 2026-08-28 | 50.34 | 50.34 | 50.22 | 50.23 | -0.169% | 18,227 | -3.384% | |
| 2026-08-27 | 50.44 | 50.44 | 50.30 | 50.31 | -0.100% | 208,546 | -3.548% | |
| 2026-08-26 | 50.47 | 50.47 | 50.33 | 50.37 | -0.378% | 14,587 | -3.644% | |
| 2026-08-25 | 50.58 | 50.63 | 50.54 | 50.56 | -0.030% | 9,797 | -4.008% | |
| 2026-08-24 | 50.58 | 50.59 | 50.52 | 50.57 | +0.072% | 28,243 | -4.037% | |
| 2026-08-21 | 50.58 | 50.58 | 50.48 | 50.53 | -0.040% | 10,837 | -3.968% | |
| 2026-08-20 | 50.51 | 50.58 | 50.48 | 50.55 | -0.058% | 30,599 | -4.006% | |
| 2026-08-19 | 50.57 | 50.61 | 50.55 | 50.58 | +0.127% | 17,685 | -4.061% | |
| 2026-08-18 | 50.59 | 50.59 | 50.47 | 50.52 | -0.216% | 14,509 | -3.939% | |
| 2026-08-17 | 50.75 | 50.75 | 50.63 | 50.63 | -0.225% | 49,936 | -4.147% | |
| 2026-08-14 | 50.79 | 50.79 | 50.71 | 50.74 | -0.072% | 23,917 | -4.363% | |
| 2026-08-13 | 50.81 | 50.82 | 50.71 | 50.78 | +0.172% | 24,389 | -4.432% | |
| 2026-08-12 | 50.72 | 50.73 | 50.66 | 50.69 | +0.113% | 32,211 | -4.268% | |
| 2026-08-11 | 50.66 | 50.67 | 50.59 | 50.64 | +0.071% | 6,502 | -4.159% | |
| 2026-08-10 | 50.65 | 50.65 | 50.56 | 50.60 | -0.030% | 16,056 | -4.091% | |
| 2026-08-07 | 50.63 | 50.63 | 50.60 | 50.62 | +0.164% | 10,167 | -4.119% | |
| 2026-08-06 | 50.52 | 50.58 | 50.52 | 50.53 | -0.016% | 7,350 | -3.962% | |
| 2026-08-05 | 50.45 | 50.60 | 50.45 | 50.54 | +0.056% | 12,122 | -3.977% | |
| 2026-08-04 | 50.47 | 50.55 | 50.46 | 50.51 | +0.172% | 14,310 | -3.924% | |
| 2026-08-03 | 50.38 | 50.44 | 50.35 | 50.42 | +0.159% | 30,680 | -3.758% | |
| 2026-07-31 | 50.39 | 50.39 | 50.31 | 50.35 | -0.090% | 16,361 | -3.606% | |
| 2026-07-30 | 50.45 | 50.46 | 50.33 | 50.39 | -0.217% | 72,898 | -3.692% | |
| 2026-07-29 | 50.44 | 50.57 | 50.44 | 50.50 | +0.069% | 13,566 | -3.901% | |
| 2026-07-28 | 50.51 | 50.52 | 50.41 | 50.47 | -0.296% | 20,655 | -3.834% | |
| 2026-07-27 | 50.58 | 50.62 | 50.56 | 50.61 | +0.402% | 19,880 | -4.119% | |
| 2026-07-24 | 50.46 | 50.49 | 50.41 | 50.41 | +0.012% | 20,517 | -3.734% | |
| 2026-07-23 | 50.61 | 50.61 | 50.36 | 50.41 | -0.607% | 41,234 | -3.722% | |
| 2026-07-22 | 50.83 | 50.83 | 50.68 | 50.71 | -0.257% | 273,687 | -4.307% | |
| 2026-07-21 | 50.95 | 50.95 | 50.83 | 50.84 | -0.128% | 11,571 | -4.553% | |
| 2026-07-20 | 50.98 | 50.98 | 50.90 | 50.91 | -0.118% | 17,667 | -4.675% | |
| 2026-07-17 | 50.97 | 50.99 | 50.92 | 50.97 | +0.029% | 15,788 | -4.787% | |
| 2026-07-16 | 51.04 | 51.04 | 50.94 | 50.95 | -0.156% | 10,083 | -4.759% | |
| 2026-07-15 | 51.12 | 51.12 | 50.98 | 51.03 | -0.059% | 27,478 | -4.908% | |
| 2026-07-14 | 51.10 | 51.12 | 51.05 | 51.06 | -0.029% | 17,787 | -4.964% | |
| 2026-07-13 | 51.12 | 51.12 | 51.06 | 51.08 | -0.195% | 8,985 | -4.992% | |
| 2026-07-10 | 51.16 | 51.20 | 51.14 | 51.18 | +0.026% | 77,166 | -5.178% | |
| 2026-07-09 | 51.17 | 51.26 | 51.13 | 51.17 | -0.016% | 41,140 | -5.154% | |
| 2026-07-08 | 51.21 | 51.22 | 51.13 | 51.18 | -0.155% | 48,065 | -5.169% | |
| 2026-07-07 | 51.32 | 51.32 | 51.25 | 51.26 | -0.204% | 5,441 | -5.317% | |
| 2026-07-06 | 51.33 | 51.38 | 51.33 | 51.36 | +0.010% | 8,307 | -5.510% | |
| 2026-07-02 | 51.32 | 51.43 | 51.28 | 51.35 | +0.097% | 6,615 | -5.501% | |
| 2026-07-01 | 51.21 | 51.32 | 51.21 | 51.30 | +0.059% | 12,662 | -5.409% | |
| 2026-06-30 | 51.30 | 51.31 | 51.25 | 51.27 | -0.088% | 25,827 | -5.353% | |
| 2026-06-29 | 51.26 | 51.32 | 51.26 | 51.32 | +0.117% | 4,284 | -5.436% | |
| 2026-06-26 | 51.23 | 51.28 | 51.23 | 51.26 | +0.068% | 7,338 | -5.326% | |
| 2026-06-25 | 51.25 | 51.27 | 51.23 | 51.23 | -0.341% | 13,719 | -5.261% | |
| 2026-06-24 | 51.39 | 51.47 | 51.38 | 51.40 | +0.178% | 16,954 | -5.584% | |
| 2026-06-23 | 51.34 | 51.51 | 51.30 | 51.31 | -0.138% | 21,605 | -5.417% | |
| 2026-06-22 | 51.38 | 51.42 | 51.34 | 51.38 | +0.024% | 11,668 | -5.547% | |
| 2026-06-18 | 51.34 | 51.39 | 51.33 | 51.37 | +0.210% | 8,454 | -5.524% | |
| 2026-06-17 | 51.28 | 51.33 | 51.26 | 51.26 | -0.010% | 19,426 | -5.326% | |
| 2026-06-16 | 51.24 | 51.37 | 51.24 | 51.27 | +0.039% | 18,917 | -5.335% | |
| 2026-06-15 | 51.28 | 51.29 | 51.24 | 51.24 | +0.049% | 12,204 | -5.298% | |
| 2026-06-12 | 51.27 | 51.27 | 51.20 | 51.22 | -0.041% | 25,168 | -5.252% | |
| 2026-06-11 | 51.21 | 51.26 | 51.16 | 51.24 | +0.090% | 15,700 | -5.291% | |
| 2026-06-10 | 51.26 | 51.27 | 51.19 | 51.20 | -0.098% | 8,059 | -5.206% | |
| 2026-06-09 | 51.28 | 51.28 | 51.22 | 51.24 | +0.078% | 8,861 | -5.298% | |
| 2026-06-08 | 51.26 | 51.26 | 51.16 | 51.20 | -0.010% | 13,515 | -5.224% | |
| 2026-06-05 | 51.18 | 51.21 | 51.13 | 51.21 | -0.146% | 10,369 | -5.233% | |
| 2026-06-04 | 51.24 | 51.36 | 51.24 | 51.28 | +0.098% | 21,336 | -5.372% | |
| 2026-06-03 | 51.32 | 51.33 | 51.14 | 51.23 | +0.010% | 47,132 | -5.280% | |
| 2026-06-02 | 51.22 | 51.23 | 51.21 | 51.23 | +0.137% | 39,982 | -5.270% | |
| 2026-06-01 | 51.03 | 51.19 | 51.03 | 51.16 | +0.107% | 16,011 | -5.141% | |
| 2026-05-29 | 51.08 | 51.20 | 51.07 | 51.11 | +0.099% | 26,089 | -5.039% | |
| 2026-05-28 | 50.94 | 51.10 | 50.92 | 51.05 | +0.177% | 7,282 | -4.946% | |
| 2026-05-27 | 50.91 | 50.98 | 50.91 | 50.97 | +0.138% | 5,259 | -4.778% | |
| 2026-05-26 | 50.88 | 51.04 | 50.85 | 50.90 | +0.059% | 12,476 | -4.647% | Div $0.159 |
| 2026-05-22 | 50.89 | 50.94 | 50.85 | 50.87 | +0.128% | 23,242 | -4.591% | |
| 2026-05-21 | 50.75 | 50.83 | 50.74 | 50.80 | -0.039% | 20,395 | -4.469% | |
| 2026-05-20 | 50.76 | 50.85 | 50.72 | 50.82 | +0.097% | 17,555 | -4.506% | |
| 2026-05-19 | 50.94 | 50.94 | 50.72 | 50.77 | -0.232% | 16,840 | -4.414% | |
| 2026-05-18 | 50.87 | 50.90 | 50.78 | 50.89 | +0.096% | 144,744 | -4.635% | |
| 2026-05-15 | 51.01 | 51.01 | 50.77 | 50.84 | -0.441% | 21,863 | -4.544% | |
| 2026-05-14 | 51.10 | 51.11 | 51.06 | 51.06 | +0.039% | 11,158 | -4.964% | |
| 2026-05-13 | 51.10 | 51.15 | 51.04 | 51.05 | -0.132% | 12,614 | -4.927% | |
| 2026-05-12 | 51.22 | 51.22 | 51.09 | 51.11 | -0.076% | 6,753 | -5.053% | |
| 2026-05-11 | 51.20 | 51.24 | 51.14 | 51.15 | -0.075% | 21,904 | -5.125% | |
| 2026-05-08 | 51.25 | 51.25 | 51.16 | 51.19 | +0.049% | 8,101 | -5.196% | |
| 2026-05-07 | 51.22 | 51.22 | 51.15 | 51.16 | -0.010% | 9,952 | -5.150% | |
| 2026-05-06 | 51.19 | 51.23 | 51.15 | 51.17 | +0.154% | 7,779 | -5.159% | |
| 2026-05-05 | 51.13 | 51.14 | 51.07 | 51.09 | +0.010% | 10,642 | -5.013% | |
| 2026-05-04 | 51.10 | 51.14 | 51.05 | 51.09 | +0.051% | 5,470 | -5.004% | |
| 2026-05-01 | 51.07 | 51.12 | 50.97 | 51.06 | -0.018% | 14,044 | -4.955% | |
| 2026-04-30 | 51.10 | 51.11 | 51.04 | 51.07 | +0.028% | 14,791 | -4.972% | |
| 2026-04-29 | 51.28 | 51.28 | 51.04 | 51.05 | -0.128% | 5,920 | -4.945% | |
| 2026-04-28 | 51.15 | 51.15 | 51.09 | 51.12 | -0.107% | 49,127 | -5.067% | |
| 2026-04-27 | 51.21 | 51.21 | 51.16 | 51.17 | -0.302% | 3,121 | -5.169% | |
| 2026-04-24 | 51.33 | 51.42 | 51.33 | 51.33 | +0.039% | 5,059 | -5.455% | |
| 2026-04-23 | 51.33 | 51.40 | 51.26 | 51.31 | -0.019% | 17,552 | -5.418% | |
| 2026-04-22 | 51.36 | 51.36 | 51.29 | 51.32 | +0.049% | 8,075 | -5.436% | |
| 2026-04-21 | 51.33 | 51.33 | 51.27 | 51.30 | -0.088% | 10,767 | -5.390% | |
| 2026-04-20 | 51.29 | 51.36 | 51.29 | 51.34 | +0.068% | 11,330 | -5.473% | |
| 2026-04-17 | 51.23 | 51.36 | 51.23 | 51.31 | +0.254% | 6,711 | -5.409% | |
| 2026-04-16 | 51.16 | 51.24 | 51.15 | 51.17 | +0.108% | 10,063 | -5.169% | |
| 2026-04-15 | 51.19 | 51.19 | 51.02 | 51.12 | -0.127% | 31,727 | -5.067% | |
| 2026-04-14 | 51.19 | 51.21 | 51.15 | 51.19 | +0.020% | 5,964 | -5.187% | |
| 2026-04-13 | 51.14 | 51.17 | 51.06 | 51.17 | +0.078% | 5,521 | -5.169% | |
| 2026-04-10 | 51.24 | 51.24 | 51.11 | 51.13 | -0.127% | 33,964 | -5.094% | |
| 2026-04-09 | 51.10 | 51.23 | 51.10 | 51.20 | +0.137% | 2,059 | -5.215% | |
| 2026-04-08 | 51.17 | 51.17 | 51.09 | 51.13 | +0.353% | 15,327 | -5.085% | |
| 2026-04-07 | 50.88 | 50.98 | 50.86 | 50.95 | +0.091% | 23,839 | -4.750% | |
| 2026-04-06 | 50.87 | 50.92 | 50.87 | 50.90 | -0.012% | 46,516 | -4.663% | |
| 2026-04-02 | 50.85 | 50.98 | 50.81 | 50.91 | +0.207% | 6,446 | -4.675% | |
| 2026-04-01 | 50.83 | 50.84 | 50.78 | 50.80 | +0.154% | 19,554 | -4.478% | |
| 2026-03-31 | 50.69 | 50.78 | 50.62 | 50.73 | +0.271% | 7,679 | -4.331% | |
| 2026-03-30 | 50.64 | 50.64 | 50.58 | 50.59 | +0.106% | 3,079 | -4.072% | |
| 2026-03-27 | 50.56 | 50.56 | 50.43 | 50.54 | -0.007% | 9,174 | -3.970% | |
| 2026-03-26 | 50.60 | 50.61 | 50.52 | 50.54 | -0.433% | 15,061 | -3.977% | |
| 2026-03-25 | 50.78 | 50.78 | 50.72 | 50.76 | +0.148% | 1,197 | -4.393% | |
| 2026-03-24 | 50.94 | 50.94 | 50.67 | 50.69 | -0.530% | 7,274 | -4.252% | |
| 2026-03-23 | 51.06 | 51.06 | 50.94 | 50.95 | +0.087% | 21,471 | -4.759% | |
| 2026-03-20 | 51.24 | 51.24 | 50.91 | 50.91 | -0.623% | 34,791 | -4.676% | |
| 2026-03-19 | 51.28 | 51.28 | 51.20 | 51.23 | -0.088% | 1,857 | -5.270% | |
| 2026-03-18 | 51.31 | 51.31 | 51.27 | 51.27 | -0.049% | 1,215 | -5.353% | |
| 2026-03-17 | 51.36 | 51.36 | 51.28 | 51.30 | -0.062% | 167,969 | -5.400% | |
| 2026-03-16 | 51.46 | 51.47 | 51.29 | 51.33 | -0.016% | 42,667 | -5.459% | |
| 2026-03-13 | 51.29 | 51.35 | 51.26 | 51.34 | +0.152% | 4,235 | -5.473% | |
| 2026-03-12 | 51.38 | 51.38 | 51.22 | 51.26 | -0.259% | 15,732 | -5.329% | |
| 2026-03-11 | 51.47 | 51.48 | 51.38 | 51.40 | -0.233% | 14,512 | -5.574% | |
| 2026-03-10 | 51.53 | 51.60 | 51.50 | 51.52 | -0.116% | 16,696 | -5.794% | |
| 2026-03-09 | 51.50 | 51.59 | 51.48 | 51.58 | +0.004% | 7,152 | -5.904% | |
| 2026-03-06 | 51.56 | 51.61 | 51.51 | 51.57 | -0.013% | 4,758 | -5.901% | |
| 2026-03-05 | 51.53 | 51.60 | 51.53 | 51.58 | -0.105% | 2,287 | -5.913% | |
| 2026-03-04 | 51.62 | 51.70 | 51.62 | 51.63 | +0.002% | 15,725 | -6.012% | |
| 2026-03-03 | 51.66 | 51.66 | 51.60 | 51.63 | -0.457% | 8,715 | -6.010% | |
| 2026-03-02 | 51.89 | 51.92 | 51.82 | 51.87 | -0.250% | 7,453 | -6.439% | |
| 2026-02-27 | 51.98 | 52.00 | 51.97 | 52.00 | +0.077% | 16,372 | -6.673% | |
| 2026-02-26 | 51.95 | 52.03 | 51.95 | 51.96 | +0.116% | 4,655 | -6.601% | |
| 2026-02-25 | 51.89 | 51.95 | 51.87 | 51.90 | 0.000% | 12,367 | -6.493% | |
| 2026-02-24 | 51.85 | 51.98 | 51.85 | 51.90 | -0.202% | 6,335 | -6.493% | |
| 2026-02-23 | 52.00 | 52.01 | 51.98 | 52.01 | +0.029% | 1,791 | -6.682% | |
| 2026-02-20 | 51.98 | 52.00 | 51.95 | 51.99 | +0.029% | 4,252 | -6.655% | |
| 2026-02-19 | 51.92 | 52.01 | 51.91 | 51.98 | +0.048% | 2,890 | -6.628% | |
| 2026-02-18 | 51.86 | 52.00 | 51.86 | 51.95 | -0.038% | 12,317 | -6.583% | |
| 2026-02-17 | 51.88 | 52.02 | 51.88 | 51.97 | +0.116% | 9,837 | -6.619% | |
| 2026-02-13 | 51.92 | 51.98 | 51.88 | 51.91 | +0.096% | 16,272 | -6.511% | |
| 2026-02-12 | 51.79 | 51.88 | 51.76 | 51.86 | +0.193% | 13,228 | -6.421% | |
| 2026-02-11 | 51.74 | 51.80 | 51.71 | 51.76 | -0.029% | 20,776 | -6.240% | |
| 2026-02-10 | 51.76 | 51.84 | 51.76 | 51.77 | +0.164% | 34,783 | -6.268% | |
| 2026-02-09 | 51.63 | 51.71 | 51.63 | 51.69 | +0.116% | 13,141 | -6.113% | |
| 2026-02-06 | 51.63 | 51.67 | 51.61 | 51.63 | -0.087% | 10,256 | -6.004% | |
| 2026-02-05 | 51.64 | 51.70 | 51.63 | 51.67 | +0.213% | 22,832 | -6.086% | |
| 2026-02-04 | 51.53 | 51.57 | 51.53 | 51.56 | +0.078% | 32,598 | -5.886% | |
| 2026-02-03 | 51.48 | 51.83 | 51.47 | 51.52 | +0.097% | 15,869 | -5.813% | |
| 2026-02-02 | 51.43 | 51.48 | 51.43 | 51.48 | +0.020% | 5,857 | -5.721% | |
| 2026-01-30 | 51.44 | 51.53 | 51.37 | 51.46 | +0.058% | 13,632 | -5.702% | |
| 2026-01-29 | 51.51 | 51.56 | 51.41 | 51.44 | +0.058% | 11,115 | -5.648% | |
| 2026-01-28 | 51.38 | 51.43 | 51.38 | 51.41 | +0.039% | 5,116 | -5.593% | |
| 2026-01-27 | 51.38 | 51.47 | 51.37 | 51.38 | -0.223% | 22,808 | -5.556% | |
| 2026-01-26 | 51.51 | 51.59 | 51.50 | 51.50 | +0.044% | 2,732 | -5.767% | |
| 2026-01-23 | 51.48 | 51.57 | 51.46 | 51.48 | +0.063% | 9,717 | -5.725% | |
| 2026-01-22 | 51.42 | 51.46 | 51.41 | 51.45 | -0.029% | 3,714 | -5.666% | |
| 2026-01-21 | 51.37 | 51.46 | 51.37 | 51.46 | +0.136% | 4,716 | -5.694% | |
| 2026-01-20 | 51.31 | 51.41 | 51.20 | 51.39 | -0.243% | 20,526 | -5.565% | |
| 2026-01-16 | 51.55 | 51.61 | 51.52 | 51.52 | -0.049% | 15,575 | -5.794% | |
| 2026-01-15 | 51.51 | 51.56 | 51.51 | 51.54 | +0.019% | 20,743 | -5.840% | |
| 2026-01-14 | 51.53 | 51.54 | 51.49 | 51.53 | +0.146% | 3,947 | -5.822% | |
| 2026-01-13 | 51.45 | 51.53 | 51.45 | 51.45 | -0.039% | 6,036 | -5.685% | |
| 2026-01-12 | 51.46 | 51.62 | 51.46 | 51.48 | +0.068% | 13,286 | -5.721% | |
| 2026-01-09 | 51.43 | 51.50 | 51.42 | 51.44 | +0.049% | 50,547 | -5.657% | |
| 2026-01-08 | 51.39 | 51.48 | 51.39 | 51.41 | +0.010% | 10,591 | -5.611% | |
| 2026-01-07 | 51.35 | 51.42 | 51.34 | 51.41 | +0.272% | 2,511 | -5.602% | |
| 2026-01-06 | 51.23 | 51.33 | 51.19 | 51.27 | +0.118% | 4,860 | -5.345% | |
| 2026-01-05 | 51.12 | 51.32 | 51.12 | 51.21 | +0.068% | 101,658 | -5.233% | |
| 2026-01-02 | 51.15 | 51.19 | 51.15 | 51.17 | +0.147% | 6,173 | -5.169% | |
| 2025-12-31 | 51.13 | 51.16 | 51.03 | 51.10 | 0.000% | 8,861 | -5.029% | |
| 2025-12-30 | 51.12 | 51.20 | 51.09 | 51.10 | -0.013% | 7,499 | -5.029% | |
| 2025-12-29 | 51.12 | 51.12 | 51.08 | 51.11 | +0.072% | 13,874 | -5.042% | |
| 2025-12-26 | 51.12 | 51.12 | 51.07 | 51.07 | -0.098% | 4,978 | -4.974% | |
| 2025-12-24 | 51.07 | 51.21 | 51.06 | 51.12 | +0.118% | 7,113 | -5.067% | |
| 2025-12-23 | 51.04 | 51.08 | 51.03 | 51.06 | -0.312% | 22,643 | -4.955% | |
| 2025-12-22 | 51.19 | 51.34 | 51.18 | 51.22 | +0.049% | 15,966 | -5.252% | |
| 2025-12-19 | 51.17 | 51.30 | 51.17 | 51.20 | +0.088% | 6,326 | -5.206% | |
| 2025-12-18 | 51.21 | 51.21 | 51.15 | 51.15 | -0.010% | 2,174 | -5.122% | |
| 2025-12-17 | 51.13 | 51.16 | 51.12 | 51.16 | -0.010% | 2,390 | -5.131% | |
| 2025-12-16 | 51.12 | 51.18 | 51.12 | 51.16 | +0.088% | 5,078 | -5.141% | |
| 2025-12-15 | 51.17 | 51.17 | 51.10 | 51.12 | -0.010% | 80,196 | -5.057% | |
| 2025-12-12 | 51.10 | 51.18 | 51.10 | 51.12 | -0.068% | 17,539 | -5.067% | |
| 2025-12-11 | 51.16 | 51.18 | 51.14 | 51.16 | +0.078% | 10,727 | -5.131% | |
| 2025-12-10 | 51.12 | 51.12 | 51.12 | 51.12 | +0.069% | 58 | -5.057% | |
| 2025-12-09 | 51.11 | 51.11 | 51.08 | 51.08 | 0.000% | 1,152 | -4.992% | |
| 2025-12-08 | 51.05 | 51.08 | 51.05 | 51.08 | -0.021% | 3,188 | -4.992% | |
| 2025-12-05 | 51.10 | 51.11 | 51.09 | 51.09 | -0.028% | 6,082 | -5.012% | |
| 2025-12-04 | 51.10 | 51.10 | 51.10 | 51.10 | -0.029% | 2,064 | -5.039% | |
| 2025-12-03 | 51.14 | 51.23 | 51.12 | 51.12 | +0.078% | 1,863 | -5.067% | |
| 2025-12-02 | 51.08 | 51.15 | 51.07 | 51.08 | -0.020% | 5,967 | -4.992% | |
| 2025-12-01 | 51.09 | 51.09 | 51.09 | 51.09 | -0.163% | 47 | -5.011% | |
| 2025-11-28 | 51.17 | 51.17 | 51.04 | 51.17 | -0.032% | 9,187 | -5.166% | |
| 2025-11-26 | 51.14 | 51.22 | 51.09 | 51.19 | +0.127% | 24,821 | -5.196% | |
| 2025-11-25 | 51.15 | 51.15 | 51.11 | 51.13 | +0.020% | 2,562 | -5.076% | |
| 2025-11-24 | 51.11 | 51.51 | 51.07 | 51.12 | -0.195% | 19,966 | -5.057% | |
| 2025-11-21 | 51.29 | 51.29 | 51.22 | 51.22 | +0.020% | 5,216 | -5.243% | |
| 2025-11-20 | 51.21 | 51.21 | 51.19 | 51.20 | +0.059% | 4,106 | -5.224% | |
| 2025-11-19 | 51.21 | 51.25 | 51.17 | 51.17 | -0.084% | 429 | -5.169% | |
| 2025-11-18 | 51.20 | 51.23 | 51.20 | 51.22 | +0.113% | 1,288 | -5.248% | |
| 2025-11-17 | 51.20 | 51.23 | 51.16 | 51.16 | -0.020% | 12,989 | -5.141% | |
| 2025-11-14 | 51.22 | 51.32 | 51.15 | 51.17 | -0.088% | 13,935 | -5.159% | |
| 2025-11-13 | 51.22 | 51.31 | 51.22 | 51.22 | -0.029% | 6,162 | -5.243% | |
| 2025-11-12 | 51.26 | 51.29 | 51.21 | 51.23 | -0.117% | 10,866 | -5.270% | |
| 2025-11-11 | 51.27 | 51.31 | 51.24 | 51.29 | +0.244% | 10,267 | -5.381% | |
| 2025-11-10 | 51.18 | 51.20 | 51.15 | 51.16 | +0.029% | 3,805 | -5.150% | |
| 2025-11-07 | 51.20 | 51.20 | 51.15 | 51.15 | -0.010% | 73,302 | -5.122% | |
| 2025-11-06 | 51.14 | 51.16 | 51.11 | 51.16 | +0.176% | 3,080 | -5.131% | |
| 2025-11-05 | 51.10 | 51.12 | 51.06 | 51.06 | -0.108% | 9,633 | -4.964% | |
| 2025-11-04 | 51.14 | 51.29 | 51.12 | 51.12 | +0.137% | 4,024 | -5.067% | |
| 2025-11-03 | 51.19 | 51.19 | 51.02 | 51.05 | -0.116% | 915 | -4.936% | |
| 2025-10-31 | 51.13 | 51.13 | 51.11 | 51.11 | +0.076% | 402 | -5.046% | |
| 2025-10-30 | 50.97 | 51.07 | 50.97 | 51.07 | -0.039% | 2,750 | -4.974% | |
| 2025-10-29 | 51.33 | 51.33 | 51.09 | 51.09 | -0.127% | 7,666 | -5.011% | |
| 2025-10-28 | 51.20 | 51.21 | 51.15 | 51.16 | -0.302% | 4,011 | -5.131% | |
| 2025-10-27 | 51.46 | 51.48 | 51.31 | 51.31 | +0.039% | 3,559 | -5.418% | |
| 2025-10-24 | 51.32 | 51.32 | 51.29 | 51.29 | +0.039% | 5,312 | -5.381% | |
| 2025-10-23 | 51.26 | 51.35 | 51.23 | 51.27 | -0.069% | 9,081 | -5.344% | |
| 2025-10-22 | 51.25 | 51.35 | 51.25 | 51.31 | +0.011% | 2,438 | -5.410% | |
| 2025-10-21 | 51.28 | 51.38 | 51.23 | 51.30 | +0.176% | 12,797 | -5.400% | |
| 2025-10-20 | 51.20 | 51.21 | 51.20 | 51.21 | -0.039% | 225 | -5.233% | |
| 2025-10-17 | 51.17 | 51.33 | 51.17 | 51.23 | +0.156% | 13,994 | -5.270% | |
| 2025-10-16 | 51.06 | 51.21 | 51.06 | 51.15 | +0.225% | 8,622 | -5.122% | |
| 2025-10-15 | 51.02 | 51.06 | 51.02 | 51.03 | -0.005% | 5,590 | -4.908% | |
| 2025-10-14 | 50.99 | 51.07 | 50.98 | 51.04 | +0.123% | 7,152 | -4.913% | |
| 2025-10-13 | 50.91 | 50.98 | 50.91 | 50.98 | +0.137% | 2,022 | -4.796% | |
| 2025-10-10 | 50.94 | 50.94 | 50.90 | 50.91 | +0.188% | 401 | -4.666% | |
| 2025-10-09 | 50.83 | 50.83 | 50.81 | 50.81 | +0.010% | 501 | -4.487% | |
| 2025-10-08 | 50.83 | 50.83 | 50.80 | 50.80 | +0.020% | 6,457 | -4.478% | |
| 2025-10-07 | 50.83 | 50.83 | 50.80 | 50.80 | +0.108% | 162 | -4.459% | |
| 2025-10-06 | 50.91 | 50.91 | 50.74 | 50.74 | 0.000% | 869 | -4.356% | |
| 2025-10-03 | 50.73 | 50.75 | 50.73 | 50.74 | +0.039% | 2,243 | -4.356% | |
| 2025-10-02 | 50.75 | 50.75 | 50.72 | 50.72 | -0.020% | 4,513 | -4.318% | |
| 2025-10-01 | 50.73 | 50.73 | 50.73 | 50.73 | +0.079% | 29 | -4.337% | |
| 2025-09-30 | 50.61 | 50.81 | 50.61 | 50.69 | +0.056% | 2,516 | -4.261% | |
| 2025-09-29 | 50.70 | 50.80 | 50.63 | 50.66 | +0.073% | 2,465 | -4.208% | |
| 2025-09-26 | 50.67 | 50.67 | 50.63 | 50.63 | -0.099% | 412 | -4.138% | |
| 2025-09-25 | 50.69 | 50.80 | 50.68 | 50.68 | -0.363% | 1,429 | -4.233% | |
| 2025-09-24 | 50.88 | 50.88 | 50.86 | 50.86 | -0.118% | 328 | -4.581% | |
| 2025-09-23 | 51.00 | 51.00 | 50.92 | 50.92 | -0.088% | 2,742 | -4.694% | |
| 2025-09-22 | 50.99 | 50.99 | 50.94 | 50.97 | -0.049% | 2,417 | -4.778% | |
| 2025-09-19 | 50.98 | 51.11 | 50.95 | 50.99 | +0.069% | 5,858 | -4.824% | |
| 2025-09-18 | 50.93 | 51.04 | 50.93 | 50.95 | -0.157% | 4,320 | -4.759% | |
| 2025-09-17 | 51.04 | 51.24 | 51.03 | 51.03 | +0.069% | 9,235 | -4.908% | |
| 2025-09-16 | 50.97 | 51.01 | 50.95 | 51.00 | +0.118% | 8,223 | -4.843% | |
| 2025-09-15 | 50.93 | 51.07 | 50.93 | 50.94 | +0.207% | 4,211 | -4.731% | |
| 2025-09-12 | 50.85 | 50.85 | 50.84 | 50.84 | -0.039% | 5,046 | -4.534% | |
| 2025-09-11 | 50.77 | 50.88 | 50.77 | 50.85 | +0.395% | 1,026 | -4.572% | |
| 2025-09-10 | 50.66 | 50.66 | 50.66 | 50.66 | +0.267% | 27 | -4.195% | |
| 2025-09-09 | 50.53 | 50.68 | 50.48 | 50.52 | +0.030% | 7,802 | -3.939% | |
| 2025-09-08 | 50.40 | 50.53 | 50.40 | 50.51 | +0.467% | 1,040 | -3.911% | |
| 2025-09-05 | 50.23 | 50.27 | 50.23 | 50.27 | +0.530% | 354 | -3.461% | |
| 2025-09-04 | 49.98 | 50.01 | 49.98 | 50.01 | +0.210% | 2,520 | -2.950% | |
| 2025-09-03 | 49.90 | 49.90 | 49.90 | 49.90 | +0.211% | 106 | -2.745% | |
| 2025-09-02 | 49.84 | 49.95 | 49.80 | 49.80 | -0.210% | 953 | -2.540% | |
| 2025-08-29 | 49.90 | 50.02 | 49.85 | 49.90 | +0.030% | 2,087 | -2.745% | |
| 2025-08-28 | 49.88 | 49.90 | 49.87 | 49.88 | -0.063% | 3,713 | -2.716% | |
| 2025-08-27 | 49.83 | 49.92 | 49.83 | 49.92 | +0.103% | 6,846 | -2.777% | |
| 2025-08-26 | 49.87 | 49.87 | 49.87 | 49.87 | -0.190% | 265 | -2.677% | |
| 2025-08-25 | 49.98 | 50.00 | 49.93 | 49.96 | -0.030% | 1,376 | -2.862% | |
| 2025-08-22 | 49.94 | 50.01 | 49.91 | 49.98 | +0.030% | 21,884 | -2.891% | |
| 2025-08-21 | 49.93 | 49.96 | 49.87 | 49.96 | +0.030% | 16,231 | -2.862% | |
| 2025-08-20 | 49.95 | 49.97 | 49.93 | 49.95 | 0.000% | 14,025 | -2.833% | |
| 2025-08-19 | 49.93 | 49.95 | 49.93 | 49.95 | +0.060% | 2,377 | -2.833% | |
| 2025-08-18 | 49.94 | 50.07 | 49.91 | 49.91 | -0.020% | 1,739 | -2.775% | |
| 2025-08-15 | 49.92 | 49.92 | 49.91 | 49.92 | -0.030% | 19,167 | -2.794% | |
| 2025-08-14 | 49.91 | 49.97 | 49.90 | 49.94 | -0.040% | 17,005 | -2.823% | |
| 2025-08-13 | 49.99 | 49.99 | 49.96 | 49.96 | +0.080% | 1,472 | -2.862% | |
| 2025-08-12 | 49.93 | 49.93 | 49.92 | 49.92 | -0.020% | 210 | -2.784% | |
| 2025-08-11 | 49.90 | 49.94 | 49.90 | 49.93 | +0.160% | 2,000 | -2.804% | |
| 2025-08-08 | 49.84 | 49.85 | 49.82 | 49.85 | -0.030% | 1,654 | -2.648% | |
| 2025-08-07 | 49.89 | 49.89 | 49.87 | 49.87 | +0.030% | 579 | -2.677% | |
| 2025-08-06 | 49.88 | 50.00 | 49.82 | 49.85 | -0.060% | 4,906 | -2.648% | |
| 2025-08-05 | 49.89 | 49.89 | 49.88 | 49.88 | +0.030% | 168 | -2.706% | |
| 2025-08-04 | 49.92 | 49.92 | 49.87 | 49.87 | -0.090% | 164 | -2.677% | |
| 2025-08-01 | 49.92 | 50.02 | 49.84 | 49.91 | +0.605% | 4,884 | -2.765% | |
| 2025-07-31 | 49.61 | 49.61 | 49.61 | 49.61 | +0.101% | 740 | -2.177% | |
| 2025-07-30 | 49.63 | 49.78 | 49.56 | 49.56 | -0.131% | 8,097 | -2.078% | |
| 2025-07-29 | 49.66 | 49.66 | 49.63 | 49.63 | +0.212% | 1,037 | -2.207% | |
| 2025-07-28 | 49.54 | 49.69 | 49.52 | 49.52 | -0.322% | 2,069 | -1.999% | |
| 2025-07-25 | 49.67 | 49.68 | 49.67 | 49.68 | +0.090% | 534 | -2.315% | |
| 2025-07-24 | 49.64 | 49.64 | 49.64 | 49.64 | -0.000% | 14 | -2.227% | |
| 2025-07-23 | 49.65 | 49.77 | 49.58 | 49.64 | -0.070% | 3,478 | -2.227% | |
| 2025-07-22 | 49.67 | 49.67 | 49.67 | 49.67 | +0.014% | 5,246 | -2.295% | |
| 2025-07-21 | 49.69 | 49.81 | 49.66 | 49.66 | +0.127% | 15,307 | -2.281% | |
| 2025-07-18 | 49.62 | 49.73 | 49.58 | 49.60 | +0.040% | 6,392 | -2.157% | |
| 2025-07-17 | 49.58 | 49.61 | 49.58 | 49.58 | -0.181% | 504 | -2.118% | |
| 2025-07-16 | 49.67 | 49.67 | 49.67 | 49.67 | -0.070% | 25 | -2.295% | |
| 2025-07-15 | 49.73 | 49.73 | 49.70 | 49.70 | -0.100% | 152 | -2.364% | |
| 2025-07-14 | 49.72 | 49.79 | 49.71 | 49.75 | +0.011% | 2,341 | -2.462% | |
| 2025-07-11 | 49.75 | 49.90 | 49.75 | 49.75 | -0.292% | 3,674 | -2.451% | |
| 2025-07-10 | 49.84 | 49.93 | 49.84 | 49.90 | +0.060% | 3,024 | -2.736% | |
| 2025-07-09 | 49.88 | 49.90 | 49.87 | 49.87 | +0.211% | 2,727 | -2.677% | |
| 2025-07-08 | 49.78 | 49.78 | 49.76 | 49.76 | 0.000% | 115 | -2.472% | |
| 2025-07-07 | 49.79 | 49.79 | 49.76 | 49.76 | -0.010% | 2,404 | -2.472% | |
| 2025-07-03 | 49.78 | 49.89 | 49.77 | 49.77 | 0.000% | 15,849 | -2.482% | |
| 2025-07-02 | 49.74 | 49.77 | 49.74 | 49.77 | -0.040% | 26,378 | -2.482% | |
| 2025-07-01 | 49.74 | 49.81 | 49.74 | 49.78 | +0.151% | 3,031 | -2.521% | |
| 2025-06-30 | 49.71 | 49.71 | 49.71 | 49.71 | +0.131% | 78 | -2.374% | |
| 2025-06-27 | 49.65 | 49.65 | 49.65 | 49.65 | -0.030% | 42 | -2.246% | |
| 2025-06-26 | 49.62 | 49.66 | 49.62 | 49.66 | +0.121% | 2,974 | -2.275% | |
| 2025-06-25 | 49.62 | 49.62 | 49.60 | 49.60 | -0.322% | 10,096 | -2.157% | |
| 2025-06-24 | 49.76 | 49.76 | 49.76 | 49.76 | +0.010% | 110 | -2.472% | |
| 2025-06-23 | 49.76 | 49.76 | 49.76 | 49.76 | +0.091% | 14 | -2.462% | |
| 2025-06-20 | 49.71 | 49.71 | 49.71 | 49.71 | +0.121% | 63 | -2.374% | |
| 2025-06-18 | 49.65 | 49.65 | 49.65 | 49.65 | -0.060% | 65 | -2.256% | |
| 2025-06-17 | 49.66 | 49.68 | 49.66 | 49.68 | +0.161% | 1,008 | -2.315% | |
| 2025-06-16 | 49.60 | 49.60 | 49.60 | 49.60 | +0.020% | 33 | -2.157% | |
| 2025-06-13 | 49.59 | 49.59 | 49.59 | 49.59 | -0.131% | 3 | -2.138% | |
| 2025-06-12 | 49.67 | 49.67 | 49.66 | 49.66 | +0.202% | 124 | -2.266% | |
| 2025-06-11 | 49.51 | 49.55 | 49.51 | 49.55 | +0.131% | 409 | -2.068% | |
| 2025-06-10 | 49.49 | 49.49 | 49.49 | 49.49 | +0.010% | 31 | -1.940% | |
| 2025-06-09 | 49.48 | 49.48 | 49.48 | 49.48 | +0.172% | 57 | -1.930% | |
| 2025-06-06 | 49.40 | 49.40 | 49.40 | 49.40 | -0.222% | 3 | -1.761% | |
| 2025-06-05 | 49.51 | 49.51 | 49.51 | 49.51 | 0.000% | 62 | -1.979% | |
| 2025-06-04 | 49.50 | 49.54 | 49.50 | 49.51 | +0.162% | 8,996 | -1.979% | |
| 2025-06-03 | 49.41 | 49.47 | 49.31 | 49.43 | +0.048% | 25,584 | -1.821% | |
| 2025-06-02 | 49.40 | 49.41 | 49.39 | 49.41 | -0.058% | 3,828 | -1.773% | |
| 2025-05-30 | 49.44 | 49.44 | 49.44 | 49.44 | -0.111% | 82 | -1.831% | |
| 2025-05-29 | 49.43 | 49.65 | 49.43 | 49.49 | +0.142% | 11,293 | -1.940% | |
| 2025-05-28 | 49.42 | 49.43 | 49.42 | 49.42 | -0.061% | 1,127 | -1.801% | |
| 2025-05-27 | 49.43 | 49.45 | 49.43 | 49.45 | -0.071% | 1,099 | -1.860% | Div $0.155 |
| 2025-05-23 | 49.50 | 49.50 | 49.48 | 49.49 | +0.152% | 2,550 | -1.930% | |
| 2025-05-22 | 49.38 | 49.52 | 49.38 | 49.41 | +0.101% | 6,141 | -1.781% | |
| 2025-05-21 | 49.36 | 49.36 | 49.36 | 49.36 | -0.353% | 228 | -1.682% | |
| 2025-05-20 | 49.53 | 49.53 | 49.53 | 49.53 | -0.121% | 8 | -2.029% | |
| 2025-05-19 | 49.43 | 49.60 | 49.43 | 49.59 | +0.010% | 3,385 | -2.147% | |
| 2025-05-16 | 49.59 | 49.59 | 49.59 | 49.59 | +0.010% | 11 | -2.138% | |
| 2025-05-15 | 49.59 | 49.59 | 49.59 | 49.59 | +0.314% | 13 | -2.128% | |
| 2025-05-14 | 49.43 | 49.45 | 49.42 | 49.43 | -0.182% | 1,599 | -1.821% | |
| 2025-05-13 | 49.49 | 49.52 | 49.49 | 49.52 | +0.172% | 255 | -1.999% | |
| 2025-05-12 | 49.45 | 49.45 | 49.44 | 49.44 | -0.081% | 255 | -1.831% | |
| 2025-05-09 | 49.47 | 49.49 | 49.47 | 49.48 | +0.093% | 815 | -1.910% | |
| 2025-05-08 | 49.46 | 49.49 | 49.43 | 49.43 | -0.164% | 799 | -1.819% | |
| 2025-05-07 | 49.51 | 49.51 | 49.51 | 49.51 | +0.111% | 3 | -1.979% | |
| 2025-05-06 | 49.45 | 49.45 | 49.45 | 49.45 | +0.203% | 18 | -1.870% | |
| 2025-05-05 | 49.37 | 49.37 | 49.35 | 49.35 | -0.091% | 25,258 | -1.672% | |
| 2025-05-02 | 49.42 | 49.49 | 49.39 | 49.40 | -0.131% | 1,007 | -1.761% | |
| 2025-05-01 | 49.44 | 49.47 | 49.44 | 49.47 | -0.031% | 537 | -1.890% | |
| 2025-04-30 | 49.48 | 49.48 | 49.48 | 49.48 | +0.183% | 3 | -1.921% | |
| 2025-04-29 | 49.39 | 49.39 | 49.39 | 49.39 | +0.162% | 1,024 | -1.741% | |
| 2025-04-28 | 49.26 | 49.31 | 49.26 | 49.31 | +0.152% | 498 | -1.582% | |
| 2025-04-25 | 49.23 | 49.23 | 49.23 | 49.23 | +0.020% | 3 | -1.432% | |
| 2025-04-24 | 49.22 | 49.23 | 49.20 | 49.23 | +0.291% | 30,855 | -1.412% | |
| 2025-04-23 | 49.09 | 49.12 | 49.08 | 49.08 | +0.290% | 706 | -1.125% | |
| 2025-04-22 | 48.94 | 48.94 | 48.94 | 48.94 | +0.236% | 78 | -0.838% | |
| 2025-04-21 | 48.83 | 48.83 | 48.83 | 48.83 | -0.431% | 84 | -0.604% | |
| 2025-04-17 | 49.11 | 49.12 | 48.92 | 49.04 | -0.078% | 6,710 | -1.033% | |
| 2025-04-16 | 49.07 | 49.07 | 49.07 | 49.07 | +0.183% | 10 | -1.110% | |
| 2025-04-15 | 48.98 | 48.98 | 48.98 | 48.98 | 0.000% | 11 | -0.929% |