TAXT
Northern Trust Tax-Exempt Bond ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:10:50 PM EDT
49.31USD0.000%(+49.31)488,081
TAXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.51 | 49.58 | 49.06 | 49.09 | -0.277% | 64,335 | 0.000% | |
| 2026-10-01 | 49.19 | 49.35 | 49.15 | 49.22 | +0.462% | 31,708 | -0.277% | |
| 2026-09-30 | 48.88 | 49.11 | 48.88 | 49.00 | +0.784% | 156,591 | +0.184% | |
| 2026-09-29 | 48.69 | 48.69 | 48.52 | 48.61 | -0.264% | 54,071 | +0.970% | |
| 2026-09-28 | 48.92 | 48.92 | 48.68 | 48.74 | -0.653% | 43,710 | +0.703% | |
| 2026-09-25 | 49.23 | 49.23 | 49.00 | 49.06 | -0.399% | 136,190 | +0.045% | |
| 2026-09-24 | 49.28 | 49.28 | 49.22 | 49.26 | -0.446% | 12,182 | -0.354% | |
| 2026-09-23 | 49.59 | 49.59 | 49.43 | 49.48 | -0.691% | 2,229 | -0.798% | |
| 2026-09-22 | 49.81 | 49.83 | 49.77 | 49.83 | +0.020% | 3,787 | -1.484% | |
| 2026-09-21 | 49.89 | 49.89 | 49.81 | 49.81 | -0.040% | 5,989 | -1.464% | |
| 2026-09-18 | 49.83 | 49.84 | 49.75 | 49.84 | -0.210% | 42,613 | -1.504% | |
| 2026-09-17 | 49.91 | 49.94 | 49.86 | 49.94 | +0.352% | 39,074 | -1.711% | |
| 2026-09-16 | 49.86 | 49.86 | 49.73 | 49.77 | +0.040% | 2,758 | -1.365% | |
| 2026-09-15 | 49.85 | 49.85 | 49.74 | 49.74 | -0.241% | 3,812 | -1.326% | |
| 2026-09-14 | 49.93 | 49.93 | 49.87 | 49.87 | -0.100% | 110,325 | -1.563% | |
| 2026-09-11 | 49.94 | 49.94 | 49.90 | 49.91 | +0.235% | 5,532 | -1.662% | |
| 2026-09-10 | 49.80 | 49.80 | 49.80 | 49.80 | -0.563% | 12 | -1.431% | |
| 2026-09-09 | 50.33 | 50.33 | 50.08 | 50.08 | -0.289% | 59,764 | -1.986% | |
| 2026-09-08 | 50.23 | 50.23 | 50.23 | 50.23 | -0.109% | 60 | -2.269% | |
| 2026-09-04 | 50.36 | 50.36 | 50.28 | 50.28 | -0.016% | 2,978 | -2.376% | |
| 2026-09-03 | 50.47 | 50.47 | 50.29 | 50.29 | -0.212% | 12,608 | -2.391% | |
| 2026-09-02 | 50.39 | 50.40 | 50.35 | 50.40 | +0.020% | 11,561 | -2.598% | |
| 2026-09-01 | 50.34 | 50.39 | 50.34 | 50.38 | -0.661% | 4,527 | -2.579% | |
| 2026-08-31 | 50.70 | 50.73 | 50.70 | 50.72 | -0.265% | 12,918 | -3.223% | |
| 2026-08-28 | 50.85 | 50.85 | 50.85 | 50.85 | +0.128% | 211 | -3.480% | |
| 2026-08-27 | 50.95 | 50.95 | 50.79 | 50.79 | -0.265% | 899 | -3.356% | |
| 2026-08-26 | 50.92 | 50.93 | 50.92 | 50.93 | -0.088% | 362 | -3.613% | |
| 2026-08-25 | 50.97 | 50.97 | 50.97 | 50.97 | +0.118% | 6 | -3.697% | |
| 2026-08-24 | 50.93 | 50.93 | 50.89 | 50.91 | 0.000% | 1,428 | -3.584% | |
| 2026-08-21 | 50.87 | 50.92 | 50.87 | 50.91 | -0.059% | 51,381 | -3.584% | |
| 2026-08-20 | 50.83 | 50.94 | 50.83 | 50.94 | +0.114% | 29,289 | -3.641% | |
| 2026-08-19 | 50.94 | 50.94 | 50.88 | 50.88 | +0.191% | 4,061 | -3.531% | |
| 2026-08-18 | 50.78 | 50.78 | 50.78 | 50.78 | -0.187% | 6 | -3.346% | |
| 2026-08-17 | 50.88 | 50.88 | 50.88 | 50.88 | -0.323% | 26 | -3.527% | |
| 2026-08-14 | 51.14 | 51.14 | 51.05 | 51.05 | -0.225% | 888 | -3.839% | |
| 2026-08-13 | 51.07 | 51.29 | 51.07 | 51.16 | +0.314% | 12,107 | -4.055% | |
| 2026-08-12 | 51.00 | 51.00 | 51.00 | 51.00 | +0.069% | 12 | -3.754% | |
| 2026-08-11 | 50.99 | 50.99 | 50.94 | 50.97 | +0.049% | 7,460 | -3.688% | |
| 2026-08-10 | 50.94 | 50.94 | 50.94 | 50.94 | -0.033% | 10 | -3.641% | |
| 2026-08-07 | 50.94 | 50.96 | 50.94 | 50.96 | +0.239% | 6,170 | -3.672% | |
| 2026-08-06 | 50.84 | 50.84 | 50.84 | 50.84 | -0.128% | 7 | -3.442% | |
| 2026-08-05 | 50.90 | 50.90 | 50.90 | 50.90 | +0.098% | 21 | -3.565% | |
| 2026-08-04 | 50.85 | 50.85 | 50.85 | 50.85 | +0.237% | 7 | -3.470% | |
| 2026-08-03 | 50.73 | 50.73 | 50.73 | 50.73 | -0.163% | 209 | -3.242% | |
| 2026-07-31 | 50.81 | 50.81 | 50.81 | 50.81 | -0.083% | 6 | -3.399% | |
| 2026-07-30 | 50.85 | 50.85 | 50.85 | 50.85 | -0.137% | 8 | -3.480% | |
| 2026-07-29 | 50.96 | 50.96 | 50.92 | 50.92 | -0.059% | 305 | -3.612% | |
| 2026-07-28 | 50.95 | 50.95 | 50.95 | 50.95 | +0.106% | 6 | -3.669% | |
| 2026-07-27 | 50.93 | 50.93 | 50.83 | 50.90 | +0.170% | 8,961 | -3.567% | |
| 2026-07-24 | 50.87 | 50.93 | 50.81 | 50.81 | +0.146% | 8,460 | -3.403% | |
| 2026-07-23 | 50.74 | 50.74 | 50.74 | 50.74 | -0.607% | 18 | -3.261% | |
| 2026-07-22 | 51.05 | 51.05 | 51.05 | 51.05 | -0.342% | 14 | -3.848% | |
| 2026-07-21 | 51.22 | 51.23 | 51.20 | 51.23 | +0.039% | 968 | -4.177% | |
| 2026-07-20 | 51.23 | 51.23 | 51.20 | 51.20 | -0.146% | 1,216 | -4.139% | |
| 2026-07-17 | 51.23 | 51.28 | 51.23 | 51.28 | -0.049% | 2,834 | -4.279% | |
| 2026-07-16 | 51.30 | 51.30 | 51.30 | 51.30 | -0.136% | 6 | -4.326% | |
| 2026-07-15 | 51.40 | 51.40 | 51.38 | 51.38 | -0.126% | 130 | -4.456% | |
| 2026-07-14 | 51.44 | 51.44 | 51.44 | 51.44 | +0.058% | 8 | -4.577% | |
| 2026-07-13 | 51.41 | 51.41 | 51.41 | 51.41 | -0.146% | 8 | -4.521% | |
| 2026-07-10 | 51.48 | 51.48 | 51.46 | 51.48 | +0.019% | 292 | -4.661% | |
| 2026-07-09 | 51.48 | 51.48 | 51.48 | 51.48 | -0.034% | 8 | -4.642% | |
| 2026-07-08 | 51.47 | 51.61 | 51.44 | 51.49 | -0.054% | 11,899 | -4.674% | |
| 2026-07-07 | 51.60 | 51.60 | 51.52 | 51.52 | -0.232% | 3,922 | -4.725% | |
| 2026-07-06 | 51.60 | 51.64 | 51.60 | 51.64 | +0.029% | 331 | -4.947% | |
| 2026-07-02 | 51.63 | 51.63 | 51.63 | 51.63 | +0.048% | 10 | -4.919% | |
| 2026-07-01 | 51.52 | 51.60 | 51.52 | 51.60 | -0.203% | 12,748 | -4.873% | |
| 2026-06-30 | 51.70 | 51.74 | 51.70 | 51.70 | -0.087% | 4,559 | -5.066% | |
| 2026-06-29 | 51.75 | 51.75 | 51.75 | 51.75 | +0.116% | 8 | -5.149% | |
| 2026-06-26 | 51.69 | 51.69 | 51.69 | 51.69 | +0.068% | 0 | -5.039% | |
| 2026-06-25 | 51.70 | 51.70 | 51.66 | 51.66 | +0.039% | 1,260 | -4.974% | |
| 2026-06-24 | 51.63 | 51.63 | 51.63 | 51.63 | +0.213% | 2,281 | -4.938% | |
| 2026-06-23 | 51.52 | 51.52 | 51.52 | 51.52 | -0.126% | 0 | -4.735% | |
| 2026-06-22 | 51.58 | 51.59 | 51.58 | 51.59 | -0.043% | 483 | -4.855% | |
| 2026-06-18 | 51.61 | 51.62 | 51.61 | 51.61 | +0.325% | 11,114 | -4.896% | |
| 2026-06-17 | 51.53 | 51.53 | 51.45 | 51.45 | -0.183% | 4,130 | -4.586% | |
| 2026-06-16 | 51.54 | 51.54 | 51.54 | 51.54 | +0.028% | 0 | -4.761% | |
| 2026-06-15 | 51.52 | 51.52 | 51.52 | 51.52 | +0.117% | 0 | -4.735% | |
| 2026-06-12 | 51.47 | 51.47 | 51.47 | 51.47 | -0.184% | 0 | -4.624% | |
| 2026-06-11 | 51.56 | 51.56 | 51.56 | 51.56 | +0.175% | 0 | -4.799% | |
| 2026-06-10 | 51.47 | 51.47 | 51.47 | 51.47 | -0.223% | 0.019 | -4.633% | |
| 2026-06-09 | 51.58 | 51.59 | 51.58 | 51.59 | +0.136% | 2,079 | -4.845% | |
| 2026-06-08 | 51.52 | 51.52 | 51.52 | 51.52 | -0.010% | 6 | -4.716% | |
| 2026-06-05 | 51.52 | 51.52 | 51.52 | 51.52 | -0.155% | 5 | -4.725% | |
| 2026-06-04 | 51.60 | 51.60 | 51.60 | 51.60 | +0.107% | 1 | -4.873% | |
| 2026-06-03 | 51.55 | 51.55 | 51.55 | 51.55 | -0.058% | 0 | -4.772% | |
| 2026-06-02 | 51.56 | 51.58 | 51.56 | 51.58 | +0.149% | 5,424 | -4.827% | |
| 2026-06-01 | 51.38 | 51.50 | 51.38 | 51.50 | -0.226% | 2,232 | -4.685% | |
| 2026-05-29 | 51.62 | 51.62 | 51.60 | 51.62 | +0.156% | 18,523 | -4.901% | |
| 2026-05-28 | 51.49 | 51.53 | 51.49 | 51.53 | +0.185% | 2,118 | -4.753% | |
| 2026-05-27 | 51.38 | 51.46 | 51.38 | 51.44 | +0.107% | 14,159 | -4.577% | |
| 2026-05-26 | 51.31 | 51.38 | 51.31 | 51.38 | +0.430% | 202 | -4.475% | |
| 2026-05-22 | 51.16 | 51.16 | 51.16 | 51.16 | +0.059% | 0 | -4.064% | |
| 2026-05-21 | 51.07 | 51.13 | 51.07 | 51.13 | +0.039% | 3,913 | -4.008% | |
| 2026-05-20 | 51.09 | 51.12 | 51.03 | 51.12 | +0.206% | 24,400 | -3.970% | |
| 2026-05-19 | 51.01 | 51.01 | 51.01 | 51.01 | -0.283% | 13 | -3.773% | |
| 2026-05-18 | 51.16 | 51.16 | 51.15 | 51.15 | +0.078% | 224 | -4.045% | |
| 2026-05-15 | 51.12 | 51.12 | 51.12 | 51.12 | -0.449% | 17 | -3.970% | |
| 2026-05-14 | 51.37 | 51.42 | 51.35 | 51.35 | -0.077% | 3,020 | -4.401% | |
| 2026-05-13 | 51.42 | 51.42 | 51.38 | 51.38 | -0.107% | 6,902 | -4.475% | |
| 2026-05-12 | 51.42 | 51.44 | 51.42 | 51.44 | -0.039% | 3,517 | -4.577% | |
| 2026-05-11 | 51.52 | 51.52 | 51.46 | 51.46 | -0.029% | 5,283 | -4.614% | |
| 2026-05-08 | 51.46 | 51.48 | 51.46 | 51.48 | +0.097% | 404 | -4.642% | |
| 2026-05-07 | 51.41 | 51.42 | 51.41 | 51.42 | -0.058% | 1,963 | -4.549% | |
| 2026-05-06 | 51.45 | 51.45 | 51.45 | 51.45 | +0.195% | 0 | -4.605% | |
| 2026-05-05 | 51.38 | 51.38 | 51.35 | 51.35 | +0.019% | 2,208 | -4.419% | |
| 2026-05-04 | 51.31 | 51.34 | 51.31 | 51.34 | -0.070% | 393 | -4.401% | |
| 2026-05-01 | 51.45 | 51.45 | 51.38 | 51.38 | -0.251% | 1,948 | -4.468% | |
| 2026-04-30 | 51.55 | 51.55 | 51.51 | 51.51 | +0.010% | 9,708 | -4.708% | |
| 2026-04-29 | 51.51 | 51.51 | 51.51 | 51.51 | -0.174% | 20 | -4.698% | |
| 2026-04-28 | 51.61 | 51.61 | 51.59 | 51.59 | -0.077% | 199 | -4.864% | |
| 2026-04-27 | 51.63 | 51.63 | 51.63 | 51.63 | -0.068% | 0 | -4.938% | |
| 2026-04-24 | 51.67 | 51.67 | 51.67 | 51.67 | +0.029% | 0 | -5.002% | |
| 2026-04-23 | 51.63 | 51.66 | 51.63 | 51.66 | +0.019% | 425 | -4.974% | |
| 2026-04-22 | 51.65 | 51.65 | 51.65 | 51.65 | +0.048% | 0 | -4.956% | |
| 2026-04-21 | 51.62 | 51.62 | 51.62 | 51.62 | -0.106% | 0 | -4.910% | |
| 2026-04-20 | 51.67 | 51.67 | 51.67 | 51.67 | 0.000% | 0 | -5.011% | |
| 2026-04-17 | 51.67 | 51.67 | 51.67 | 51.67 | +0.272% | 5 | -5.011% | |
| 2026-04-16 | 51.53 | 51.53 | 51.53 | 51.53 | +0.063% | 2 | -4.753% | |
| 2026-04-15 | 51.52 | 51.52 | 51.50 | 51.50 | -0.092% | 3,725 | -4.693% | |
| 2026-04-14 | 51.53 | 51.55 | 51.53 | 51.55 | -0.165% | 639 | -4.781% | |
| 2026-04-13 | 51.63 | 51.63 | 51.63 | 51.63 | +0.203% | 11 | -4.938% | |
| 2026-04-10 | 51.58 | 51.58 | 51.53 | 51.53 | -0.125% | 5,326 | -4.745% | |
| 2026-04-09 | 51.48 | 51.59 | 51.48 | 51.59 | +0.213% | 4,400 | -4.864% | |
| 2026-04-08 | 51.59 | 51.59 | 51.47 | 51.49 | +0.254% | 4,895 | -4.661% | |
| 2026-04-07 | 51.33 | 51.38 | 51.32 | 51.35 | +0.049% | 2,969 | -4.419% | |
| 2026-04-06 | 51.34 | 51.34 | 51.32 | 51.33 | -0.039% | 9,602 | -4.373% | |
| 2026-04-02 | 51.29 | 51.35 | 51.29 | 51.35 | +0.185% | 62,022 | -4.410% | |
| 2026-04-01 | 51.28 | 51.28 | 51.20 | 51.26 | +0.030% | 22,188 | -4.233% | |
| 2026-03-31 | 51.27 | 51.27 | 51.24 | 51.24 | +0.254% | 800 | -4.204% | |
| 2026-03-30 | 51.11 | 51.12 | 51.11 | 51.11 | +0.059% | 2,710 | -3.961% | |
| 2026-03-27 | 50.94 | 51.08 | 50.91 | 51.08 | +0.046% | 6,814 | -3.905% | |
| 2026-03-26 | 51.10 | 51.14 | 51.05 | 51.06 | -0.153% | 5,335 | -3.861% | |
| 2026-03-25 | 51.14 | 51.14 | 51.04 | 51.13 | +0.353% | 8,946 | -4.008% | |
| 2026-03-24 | 51.17 | 51.17 | 50.95 | 50.95 | -0.559% | 15,303 | -3.669% | |
| 2026-03-23 | 51.24 | 51.28 | 51.22 | 51.24 | +0.169% | 33,556 | -4.208% | |
| 2026-03-20 | 51.25 | 51.26 | 51.16 | 51.16 | -0.641% | 115,588 | -4.046% | |
| 2026-03-19 | 51.51 | 51.51 | 51.46 | 51.48 | -0.145% | 7,563 | -4.661% | |
| 2026-03-18 | 51.58 | 51.58 | 51.56 | 51.56 | -0.126% | 38,761 | -4.799% | |
| 2026-03-17 | 51.63 | 51.63 | 51.63 | 51.63 | 0.000% | 0 | -4.919% | |
| 2026-03-16 | 51.74 | 51.74 | 51.59 | 51.63 | -0.010% | 2,284 | -4.919% | |
| 2026-03-13 | 51.56 | 51.63 | 51.56 | 51.63 | +0.233% | 4,985 | -4.928% | |
| 2026-03-12 | 51.51 | 51.51 | 51.51 | 51.51 | -0.281% | 6 | -4.707% | |
| 2026-03-11 | 51.66 | 51.66 | 51.66 | 51.66 | -0.222% | 0 | -4.974% | |
| 2026-03-10 | 51.81 | 51.81 | 51.77 | 51.77 | -0.067% | 11,290 | -5.185% | |
| 2026-03-09 | 51.78 | 51.80 | 51.77 | 51.80 | +0.051% | 1,403 | -5.249% | |
| 2026-03-06 | 51.78 | 51.78 | 51.78 | 51.78 | -0.167% | 2,191 | -5.201% | |
| 2026-03-05 | 51.85 | 51.87 | 51.85 | 51.87 | -0.032% | 207 | -5.359% | |
| 2026-03-04 | 51.88 | 51.88 | 51.88 | 51.88 | -0.007% | 1,101 | -5.389% | |
| 2026-03-03 | 51.86 | 51.88 | 51.86 | 51.88 | -0.422% | 807 | -5.396% | |
| 2026-03-02 | 52.14 | 52.15 | 52.08 | 52.10 | -0.506% | 8,144 | -5.795% | |
| 2026-02-27 | 52.34 | 52.37 | 52.30 | 52.37 | +0.086% | 26,137 | -6.272% | |
| 2026-02-26 | 52.32 | 52.33 | 52.32 | 52.33 | +0.096% | 48,664 | -6.191% | |
| 2026-02-25 | 52.26 | 52.29 | 52.26 | 52.27 | +0.077% | 5,945 | -6.101% | |
| 2026-02-24 | 52.25 | 52.25 | 52.23 | 52.23 | +0.048% | 59,125 | -6.029% | |
| 2026-02-23 | 52.20 | 52.21 | 52.19 | 52.21 | +0.067% | 416 | -5.984% | |
| 2026-02-20 | 52.14 | 52.17 | 52.14 | 52.17 | +0.048% | 1,650 | -5.921% | |
| 2026-02-19 | 52.15 | 52.15 | 52.15 | 52.15 | +0.048% | 0 | -5.876% | |
| 2026-02-18 | 52.13 | 52.13 | 52.13 | 52.13 | 0.000% | 0 | -5.831% | |
| 2026-02-17 | 52.13 | 52.13 | 52.13 | 52.13 | +0.058% | 0 | -5.831% | |
| 2026-02-13 | 52.05 | 52.09 | 52.02 | 52.09 | +0.154% | 4,641 | -5.777% | |
| 2026-02-12 | 51.98 | 52.02 | 51.98 | 52.02 | +0.212% | 1,235 | -5.632% | |
| 2026-02-11 | 51.91 | 51.91 | 51.88 | 51.91 | -0.077% | 31,837 | -5.432% | |
| 2026-02-10 | 52.00 | 52.00 | 51.95 | 51.95 | -0.029% | 4,204 | -5.505% | |
| 2026-02-09 | 51.94 | 51.96 | 51.94 | 51.96 | +0.192% | 2,021 | -5.532% | |
| 2026-02-06 | 51.84 | 51.86 | 51.84 | 51.86 | -0.008% | 656 | -5.351% | |
| 2026-02-05 | 51.85 | 51.87 | 51.81 | 51.87 | +0.087% | 2,301 | -5.359% | |
| 2026-02-04 | 51.75 | 51.82 | 51.75 | 51.82 | +0.097% | 764 | -5.277% | |
| 2026-02-03 | 51.76 | 51.77 | 51.76 | 51.77 | +0.068% | 52,536 | -5.185% | |
| 2026-02-02 | 51.72 | 51.73 | 51.72 | 51.73 | -0.248% | 308 | -5.121% | |
| 2026-01-30 | 51.87 | 51.87 | 51.85 | 51.86 | +0.113% | 2,916 | -5.357% | |
| 2026-01-29 | 51.81 | 51.82 | 51.80 | 51.80 | -0.029% | 4,564 | -5.249% | |
| 2026-01-28 | 51.79 | 51.82 | 51.79 | 51.82 | +0.048% | 3,423 | -5.277% | |
| 2026-01-27 | 51.78 | 51.80 | 51.78 | 51.80 | +0.116% | 1,488 | -5.231% | |
| 2026-01-26 | 51.77 | 51.77 | 51.73 | 51.73 | -0.039% | 12,988 | -5.121% | |
| 2026-01-23 | 51.74 | 51.76 | 51.74 | 51.76 | +0.039% | 244 | -5.158% | |
| 2026-01-22 | 51.71 | 51.73 | 51.70 | 51.73 | +0.019% | 18,233 | -5.121% | |
| 2026-01-21 | 51.65 | 51.73 | 51.63 | 51.73 | +0.136% | 6,078 | -5.103% | |
| 2026-01-20 | 51.66 | 51.66 | 51.66 | 51.66 | -0.280% | 7 | -4.974% | |
| 2026-01-16 | 51.80 | 51.80 | 51.80 | 51.80 | -0.029% | 3 | -5.240% | |
| 2026-01-15 | 51.82 | 51.82 | 51.81 | 51.81 | -0.019% | 406 | -5.268% | |
| 2026-01-14 | 51.81 | 51.83 | 51.81 | 51.83 | +0.116% | 2,581 | -5.286% | |
| 2026-01-13 | 51.77 | 51.77 | 51.77 | 51.77 | 0.000% | 0 | -5.176% | |
| 2026-01-12 | 51.77 | 51.77 | 51.74 | 51.77 | -0.068% | 16,805 | -5.176% | |
| 2026-01-09 | 51.80 | 51.80 | 51.80 | 51.80 | +0.145% | 5 | -5.240% | |
| 2026-01-08 | 51.73 | 51.73 | 51.73 | 51.73 | -0.058% | 21 | -5.103% | |
| 2026-01-07 | 51.73 | 51.76 | 51.73 | 51.76 | +0.242% | 100 | -5.158% | |
| 2026-01-06 | 51.56 | 51.63 | 51.56 | 51.63 | +0.098% | 45,371 | -4.929% | |
| 2026-01-05 | 51.59 | 51.59 | 51.55 | 51.58 | +0.068% | 27,189 | -4.836% | |
| 2026-01-02 | 51.55 | 51.55 | 51.55 | 51.55 | +0.165% | 0 | -4.772% | |
| 2025-12-31 | 51.46 | 51.46 | 51.46 | 51.46 | +0.068% | 102 | -4.614% | |
| 2025-12-30 | 51.45 | 51.45 | 51.42 | 51.42 | -0.107% | 8,812 | -4.549% | |
| 2025-12-29 | 51.45 | 51.48 | 51.45 | 51.48 | +0.117% | 262 | -4.651% | |
| 2025-12-26 | 51.42 | 51.42 | 51.42 | 51.42 | -0.068% | 1 | -4.540% | |
| 2025-12-24 | 51.44 | 51.45 | 51.44 | 51.45 | +0.097% | 1,901 | -4.605% | |
| 2025-12-23 | 51.41 | 51.41 | 51.41 | 51.41 | +0.127% | 0 | -4.512% | |
| 2025-12-22 | 51.37 | 51.39 | 51.31 | 51.34 | -0.088% | 19,895 | -4.391% | |
| 2025-12-19 | 51.38 | 51.38 | 51.38 | 51.38 | -0.068% | 0 | -4.475% | |
| 2025-12-18 | 51.50 | 51.50 | 51.42 | 51.42 | -0.087% | 2,429 | -4.540% | |
| 2025-12-17 | 51.43 | 51.47 | 51.43 | 51.47 | -0.006% | 22,904 | -4.624% | |
| 2025-12-16 | 51.44 | 51.47 | 51.40 | 51.47 | +0.093% | 4,490 | -4.629% | |
| 2025-12-15 | 51.45 | 51.45 | 51.38 | 51.42 | +0.039% | 2,635 | -4.540% | |
| 2025-12-12 | 51.42 | 51.42 | 51.37 | 51.40 | -0.019% | 8,806 | -4.503% | |
| 2025-12-11 | 51.44 | 51.51 | 51.41 | 51.41 | +0.010% | 6,457 | -4.521% | |
| 2025-12-10 | 51.37 | 51.44 | 51.37 | 51.41 | +0.058% | 12,764 | -4.512% | |
| 2025-12-09 | 51.38 | 51.40 | 51.36 | 51.38 | +0.039% | 10,432 | -4.456% | |
| 2025-12-08 | 51.34 | 51.45 | 51.34 | 51.35 | -0.166% | 9,052 | -4.419% | |
| 2025-12-05 | 51.40 | 51.47 | 51.40 | 51.44 | +0.230% | 25,582 | -4.578% | |
| 2025-12-04 | 51.32 | 51.32 | 51.32 | 51.32 | +0.015% | 1 | -4.359% | |
| 2025-12-03 | 51.32 | 51.32 | 51.31 | 51.31 | +0.116% | 172,557 | -4.344% | |
| 2025-12-02 | 51.29 | 51.29 | 51.21 | 51.26 | -0.049% | 45,924 | -4.233% | |
| 2025-12-01 | 51.29 | 51.29 | 51.24 | 51.28 | -0.572% | 14,726 | -4.279% | |
| 2025-11-26 | 51.53 | 51.58 | 51.53 | 51.58 | +0.126% | 1,050 | -4.827% | |
| 2025-11-25 | 51.50 | 51.51 | 51.50 | 51.51 | +0.069% | 100 | -4.707% | |
| 2025-11-24 | 51.48 | 51.48 | 51.48 | 51.48 | +0.019% | 1,209 | -4.642% | |
| 2025-11-21 | 51.34 | 51.47 | 51.34 | 51.47 | +0.331% | 46,286 | -4.624% | |
| 2025-11-20 | 51.34 | 51.34 | 51.27 | 51.30 | +0.019% | 2,227 | -4.307% | |
| 2025-11-19 | 51.39 | 51.39 | 51.25 | 51.28 | -0.107% | 9,845 | -4.289% | |
| 2025-11-18 | 51.39 | 51.39 | 51.30 | 51.34 | +0.058% | 40,862 | -4.391% | |
| 2025-11-17 | 51.34 | 51.36 | 51.31 | 51.31 | -0.039% | 700 | -4.335% | |
| 2025-11-14 | 51.40 | 51.40 | 51.33 | 51.33 | -0.136% | 2,500 | -4.373% | |
| 2025-11-13 | 51.43 | 51.43 | 51.40 | 51.40 | -0.146% | 20,046 | -4.503% | |
| 2025-11-12 | 51.49 | 51.49 | 51.48 | 51.48 | -0.126% | 100 | -4.642% | |
| 2025-11-11 | 51.51 | 51.54 | 51.50 | 51.54 | +0.155% | 3,243 | -4.762% | |
| 2025-11-10 | 51.45 | 51.46 | 51.45 | 51.46 | +0.058% | 703 | -4.614% | |
| 2025-11-07 | 51.43 | 51.43 | 51.43 | 51.43 | +0.039% | 27 | -4.559% | |
| 2025-11-06 | 51.41 | 51.41 | 51.41 | 51.41 | +0.175% | 54 | -4.521% | |
| 2025-11-05 | 51.34 | 51.34 | 51.30 | 51.32 | -0.194% | 12,294 | -4.354% | |
| 2025-11-04 | 51.42 | 51.42 | 51.42 | 51.42 | -0.321% | 4 | -4.540% | |
| 2025-10-31 | 51.59 | 51.59 | 51.59 | 51.59 | +0.176% | 20 | -4.847% | |
| 2025-10-30 | 51.43 | 51.49 | 51.43 | 51.49 | -0.097% | 5,820 | -4.679% | |
| 2025-10-29 | 51.61 | 51.61 | 51.55 | 51.55 | -0.165% | 100 | -4.772% | |
| 2025-10-28 | 51.62 | 51.63 | 51.62 | 51.63 | 0.000% | 120 | -4.928% | |
| 2025-10-23 | 51.63 | 51.63 | 51.63 | 51.63 | -0.019% | 100 | -4.928% | |
| 2025-10-22 | 51.60 | 51.64 | 51.60 | 51.64 | +0.048% | 100 | -4.947% | |
| 2025-10-21 | 51.63 | 51.63 | 51.56 | 51.62 | +0.058% | 320 | -4.901% | |
| 2025-10-20 | 51.59 | 51.59 | 51.56 | 51.59 | +0.087% | 600 | -4.845% | |
| 2025-10-17 | 51.50 | 51.54 | 51.50 | 51.54 | +0.292% | 100 | -4.762% | |
| 2025-10-14 | 51.34 | 51.39 | 51.34 | 51.39 | -0.010% | 200 | -4.484% | |
| 2025-10-13 | 51.30 | 51.40 | 51.30 | 51.40 | +0.430% | 2,301 | -4.494% | |
| 2025-10-09 | 51.17 | 51.17 | 51.17 | 51.17 | -0.010% | 7 | -4.083% | |
| 2025-10-08 | 51.18 | 51.18 | 51.18 | 51.18 | +0.029% | 1 | -4.092% | |
| 2025-10-07 | 51.16 | 51.16 | 51.16 | 51.16 | +0.117% | 6 | -4.064% | |
| 2025-10-06 | 51.10 | 51.10 | 51.10 | 51.10 | 0.000% | 16 | -3.952% | |
| 2025-10-03 | 51.10 | 51.10 | 51.10 | 51.10 | +0.049% | 0 | -3.952% | |
| 2025-10-02 | 51.08 | 51.08 | 51.08 | 51.08 | -0.029% | 0 | -3.905% | |
| 2025-10-01 | 51.09 | 51.09 | 51.09 | 51.09 | -0.166% | 0 | -3.933% | |
| 2025-09-30 | 51.18 | 51.18 | 51.18 | 51.18 | +0.039% | 0 | -4.092% | |
| 2025-09-29 | 51.16 | 51.16 | 51.16 | 51.16 | +0.176% | 0 | -4.055% | |
| 2025-09-26 | 51.07 | 51.07 | 51.07 | 51.07 | -0.049% | 0 | -3.886% | |
| 2025-09-25 | 51.09 | 51.09 | 51.09 | 51.09 | -0.088% | 0 | -3.933% | |
| 2025-09-24 | 51.14 | 51.14 | 51.14 | 51.14 | -0.137% | 0 | -4.017% | |
| 2025-09-23 | 51.21 | 51.21 | 51.21 | 51.21 | -0.049% | 0 | -4.149% | |
| 2025-09-22 | 51.23 | 51.23 | 51.23 | 51.23 | +0.020% | 0 | -4.195% | |
| 2025-09-19 | 51.23 | 51.23 | 51.23 | 51.23 | 0.000% | 0 | -4.177% | |
| 2025-09-18 | 51.23 | 51.23 | 51.23 | 51.23 | -0.059% | 0 | -4.177% | |
| 2025-09-17 | 51.26 | 51.26 | 51.26 | 51.26 | +0.029% | 0 | -4.233% | |
| 2025-09-16 | 51.24 | 51.24 | 51.24 | 51.24 | +0.066% | 0 | -4.205% | |
| 2025-09-15 | 51.21 | 51.21 | 51.21 | 51.21 | +0.218% | 0 | -4.141% | |
| 2025-09-12 | 51.09 | 51.09 | 51.09 | 51.09 | -0.039% | 1 | -3.933% | |
| 2025-09-11 | 51.12 | 51.12 | 51.12 | 51.12 | +0.304% | 2 | -3.970% | |
| 2025-09-10 | 50.96 | 50.96 | 50.96 | 50.96 | +0.315% | 0 | -3.678% | |
| 2025-09-09 | 50.80 | 50.80 | 50.80 | 50.80 | -0.049% | 1 | -3.375% | |
| 2025-09-08 | 50.83 | 50.83 | 50.83 | 50.83 | +0.494% | 7 | -3.423% | |
| 2025-09-05 | 50.58 | 50.58 | 50.58 | 50.58 | +0.607% | 1 | -2.945% | |
| 2025-09-04 | 50.27 | 50.27 | 50.27 | 50.27 | +0.189% | 1 | -2.356% | |
| 2025-09-03 | 50.17 | 50.17 | 50.17 | 50.17 | +0.270% | 1 | -2.171% | |
| 2025-09-02 | 50.04 | 50.04 | 50.04 | 50.04 | -0.284% | 2 | -1.907% | Div $0.063 |
| 2025-08-29 | 50.18 | 50.18 | 50.18 | 50.18 | +0.025% | 0 | -2.186% | |
| 2025-08-28 | 50.17 | 50.17 | 50.17 | 50.17 | -0.040% | 1 | -2.162% | |
| 2025-08-27 | 50.19 | 50.19 | 50.19 | 50.19 | +0.070% | 1 | -2.201% | |
| 2025-08-26 | 50.16 | 50.16 | 50.16 | 50.16 | +0.030% | 4 | -2.132% | |
| 2025-08-25 | 50.14 | 50.14 | 50.14 | 50.14 | -0.100% | 2 | -2.103% | |
| 2025-08-22 | 50.19 | 50.19 | 50.19 | 50.19 | +0.310% | 2 | -2.201% | |
| 2025-08-21 | 50.03 | 50.03 | 50.03 | 50.03 | -0.070% | 3 | -1.898% | |
| 2025-08-20 | 50.07 | 50.07 | 50.07 | 50.07 | -0.090% | 2 | -1.966% | |
| 2025-08-19 | 50.14 | 50.14 | 50.12 | 50.12 | 0.000% | 202 | -2.054% |