UFIV
US Treasury 5 Year Note ETF
stockNASDAQETF
At CloseNov 10, 2026 3:59:45 PM EST
47.04USD-0.608%(-0.29)12,388
UFIV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 47.03 | 47.04 | 47.03 | 47.04 | -0.619% | 12,388 | 0.000% | |
| 2026-11-09 | 47.41 | 47.41 | 47.29 | 47.33 | -0.036% | 16,249 | -0.619% | |
| 2026-11-06 | 47.37 | 47.44 | 47.31 | 47.35 | -0.209% | 12,158 | -0.655% | |
| 2026-11-05 | 47.23 | 47.48 | 47.23 | 47.45 | +0.391% | 38,227 | -0.862% | |
| 2026-11-04 | 47.21 | 47.27 | 47.12 | 47.26 | +0.274% | 6,965 | -0.475% | |
| 2026-11-03 | 47.20 | 47.20 | 47.13 | 47.13 | -0.189% | 7,338 | -0.202% | |
| 2026-11-02 | 47.22 | 47.27 | 47.19 | 47.22 | +0.075% | 5,069 | -0.390% | |
| 2026-10-30 | 47.13 | 47.21 | 47.11 | 47.19 | +0.361% | 4,795 | -0.316% | |
| 2026-10-29 | 47.03 | 47.05 | 46.96 | 47.02 | +0.337% | 18,658 | +0.044% | |
| 2026-10-28 | 46.91 | 46.91 | 46.80 | 46.86 | -0.135% | 3,703 | +0.381% | |
| 2026-10-27 | 46.91 | 46.94 | 46.89 | 46.92 | -0.458% | 11,195 | +0.245% | |
| 2026-10-26 | 47.16 | 47.18 | 47.13 | 47.14 | -0.009% | 11,806 | -0.214% | |
| 2026-10-23 | 47.20 | 47.21 | 47.12 | 47.14 | -0.085% | 10,990 | -0.223% | |
| 2026-10-22 | 47.07 | 47.25 | 47.03 | 47.19 | +0.734% | 56,933 | -0.307% | |
| 2026-10-21 | 46.93 | 46.94 | 46.84 | 46.84 | -0.050% | 5,359 | +0.424% | |
| 2026-10-20 | 46.92 | 46.97 | 46.84 | 46.87 | +0.034% | 44,499 | +0.373% | |
| 2026-10-19 | 46.90 | 46.91 | 46.82 | 46.85 | -0.238% | 33,856 | +0.408% | |
| 2026-10-16 | 46.86 | 46.98 | 46.85 | 46.96 | +0.135% | 17,055 | +0.168% | |
| 2026-10-15 | 46.98 | 47.00 | 46.88 | 46.90 | +0.413% | 18,611 | +0.303% | |
| 2026-10-14 | 46.49 | 46.73 | 46.49 | 46.70 | +0.063% | 6,089 | +0.717% | |
| 2026-10-13 | 46.65 | 46.68 | 46.65 | 46.68 | +0.086% | 4,177 | +0.780% | |
| 2026-10-12 | 46.62 | 46.65 | 46.62 | 46.64 | -0.020% | 4,229 | +0.867% | |
| 2026-10-09 | 46.64 | 46.65 | 46.59 | 46.65 | -0.083% | 6,543 | +0.847% | |
| 2026-10-08 | 46.57 | 46.70 | 46.52 | 46.68 | +0.190% | 7,142 | +0.763% | |
| 2026-10-07 | 46.56 | 46.62 | 46.56 | 46.59 | +0.040% | 3,973 | +0.955% | |
| 2026-10-06 | 46.57 | 46.62 | 46.56 | 46.58 | +0.144% | 8,459 | +0.995% | |
| 2026-10-05 | 46.50 | 46.53 | 46.45 | 46.51 | +0.010% | 20,046 | +1.141% | |
| 2026-10-02 | 46.72 | 46.72 | 46.50 | 46.51 | -0.216% | 7,547 | +1.150% | |
| 2026-10-01 | 46.43 | 46.66 | 46.41 | 46.61 | +0.351% | 32,186 | +0.932% | |
| 2026-09-30 | 46.55 | 46.55 | 46.41 | 46.44 | -0.091% | 6,725 | +1.286% | |
| 2026-09-29 | 46.42 | 46.48 | 46.40 | 46.48 | +0.029% | 9,764 | +1.194% | |
| 2026-09-28 | 46.46 | 46.52 | 46.41 | 46.47 | -0.721% | 9,884 | +1.223% | |
| 2026-09-25 | 46.71 | 46.81 | 46.65 | 46.81 | +0.363% | 119,177 | +0.493% | |
| 2026-09-24 | 46.76 | 46.80 | 46.64 | 46.64 | -0.182% | 4,873 | +0.858% | |
| 2026-09-23 | 46.85 | 46.85 | 46.63 | 46.73 | -0.722% | 8,489 | +0.674% | |
| 2026-09-22 | 47.09 | 47.10 | 47.02 | 47.06 | +0.021% | 4,748 | -0.053% | |
| 2026-09-21 | 47.06 | 47.07 | 47.05 | 47.05 | +0.150% | 40,384 | -0.032% | |
| 2026-09-18 | 46.99 | 47.02 | 46.98 | 46.98 | -0.307% | 18,750 | +0.118% | |
| 2026-09-17 | 47.16 | 47.16 | 47.08 | 47.13 | +0.357% | 158,579 | -0.189% | |
| 2026-09-16 | 47.11 | 47.18 | 46.96 | 46.96 | -0.135% | 19,912 | +0.167% | |
| 2026-09-15 | 47.04 | 47.05 | 47.01 | 47.02 | -0.085% | 6,395 | +0.032% | |
| 2026-09-14 | 47.05 | 47.17 | 47.02 | 47.06 | -0.069% | 9,283 | -0.053% | |
| 2026-09-11 | 47.21 | 47.25 | 47.08 | 47.10 | -0.163% | 10,806 | -0.122% | |
| 2026-09-10 | 47.26 | 47.26 | 47.17 | 47.17 | -0.550% | 5,000 | -0.285% | |
| 2026-09-09 | 47.52 | 47.52 | 47.44 | 47.44 | -0.210% | 5,614 | -0.833% | |
| 2026-09-08 | 47.59 | 47.59 | 47.53 | 47.53 | -0.084% | 18,426 | -1.041% | |
| 2026-09-04 | 47.58 | 47.61 | 47.57 | 47.58 | -0.094% | 3,773 | -1.125% | |
| 2026-09-03 | 47.66 | 47.66 | 47.61 | 47.62 | +0.131% | 13,948 | -1.218% | |
| 2026-09-02 | 47.54 | 47.57 | 47.52 | 47.56 | +0.085% | 8,275 | -1.089% | |
| 2026-09-01 | 47.59 | 47.61 | 47.52 | 47.52 | -0.225% | 10,705 | -1.004% | |
| 2026-08-31 | 47.65 | 47.65 | 47.62 | 47.62 | -0.064% | 3,208 | -1.228% | |
| 2026-08-28 | 47.85 | 47.88 | 47.66 | 47.66 | -0.355% | 10,109 | -1.291% | |
| 2026-08-27 | 47.88 | 47.88 | 47.81 | 47.83 | -0.403% | 1,441 | -1.641% | |
| 2026-08-26 | 48.02 | 48.04 | 48.02 | 48.02 | -0.180% | 1,230 | -2.038% | |
| 2026-08-25 | 48.06 | 48.10 | 48.04 | 48.10 | +0.313% | 1,100 | -2.214% | |
| 2026-08-24 | 47.94 | 47.98 | 47.94 | 47.95 | +0.081% | 2,406 | -1.908% | |
| 2026-08-21 | 47.97 | 47.97 | 47.91 | 47.92 | -0.134% | 1,503 | -1.829% | |
| 2026-08-20 | 47.96 | 47.99 | 47.96 | 47.98 | -0.205% | 2,716 | -1.960% | |
| 2026-08-19 | 48.12 | 48.12 | 48.02 | 48.08 | +0.133% | 9,017 | -2.161% | |
| 2026-08-18 | 48.01 | 48.02 | 48.01 | 48.02 | +0.063% | 5,177 | -2.031% | |
| 2026-08-17 | 47.99 | 48.02 | 47.98 | 47.98 | -0.062% | 8,410 | -1.969% | |
| 2026-08-14 | 48.07 | 48.07 | 48.02 | 48.02 | -0.126% | 1,403 | -2.031% | |
| 2026-08-13 | 48.08 | 48.10 | 48.08 | 48.08 | +0.251% | 3,974 | -2.154% | |
| 2026-08-12 | 48.02 | 48.02 | 47.95 | 47.95 | +0.104% | 10,521 | -1.908% | |
| 2026-08-11 | 47.92 | 47.92 | 47.91 | 47.91 | +0.063% | 2,816 | -1.806% | |
| 2026-08-10 | 47.94 | 47.94 | 47.88 | 47.88 | -0.256% | 4,036 | -1.744% | |
| 2026-08-07 | 47.99 | 48.01 | 47.97 | 48.00 | +0.236% | 27,355 | -1.996% | |
| 2026-08-06 | 47.95 | 47.95 | 47.88 | 47.88 | -0.232% | 1,087 | -1.765% | |
| 2026-08-05 | 47.96 | 48.01 | 47.95 | 48.00 | -0.018% | 29,437 | -1.992% | |
| 2026-08-04 | 47.99 | 48.01 | 47.99 | 48.01 | +0.334% | 7,753 | -2.010% | |
| 2026-08-03 | 47.84 | 47.86 | 47.84 | 47.84 | +0.131% | 39,725 | -1.683% | |
| 2026-07-31 | 47.73 | 47.78 | 47.72 | 47.78 | -0.201% | 1,043 | -1.554% | |
| 2026-07-30 | 47.91 | 47.91 | 47.87 | 47.88 | +0.066% | 22,950 | -1.752% | |
| 2026-07-29 | 47.85 | 47.86 | 47.80 | 47.85 | -0.141% | 1,790 | -1.687% | |
| 2026-07-28 | 47.88 | 47.93 | 47.88 | 47.91 | -0.107% | 1,806 | -1.826% | |
| 2026-07-27 | 47.96 | 47.98 | 47.95 | 47.97 | +0.106% | 1,831 | -1.930% | |
| 2026-07-24 | 47.89 | 47.95 | 47.89 | 47.91 | +0.157% | 2,540 | -1.826% | |
| 2026-07-23 | 47.84 | 47.85 | 47.81 | 47.84 | -0.188% | 1,362 | -1.672% | |
| 2026-07-22 | 47.98 | 48.00 | 47.93 | 47.93 | -0.156% | 37,006 | -1.857% | |
| 2026-07-21 | 48.04 | 48.04 | 48.01 | 48.01 | -0.187% | 2,439 | -2.010% | |
| 2026-07-20 | 48.13 | 48.14 | 48.09 | 48.09 | -0.203% | 11,971 | -2.194% | |
| 2026-07-17 | 48.28 | 48.29 | 48.19 | 48.19 | +0.055% | 1,117 | -2.392% | |
| 2026-07-16 | 48.12 | 48.17 | 48.12 | 48.17 | -0.039% | 711 | -2.338% | |
| 2026-07-15 | 48.18 | 48.23 | 48.18 | 48.19 | +0.208% | 2,642 | -2.376% | |
| 2026-07-14 | 48.11 | 48.14 | 48.07 | 48.09 | +0.250% | 7,045 | -2.173% | |
| 2026-07-13 | 48.04 | 48.04 | 47.97 | 47.97 | -0.270% | 6,592 | -1.928% | |
| 2026-07-10 | 48.11 | 48.13 | 48.09 | 48.09 | -0.080% | 8,322 | -2.194% | |
| 2026-07-09 | 48.12 | 48.17 | 48.12 | 48.13 | +0.175% | 4,720 | -2.272% | |
| 2026-07-08 | 48.06 | 48.08 | 48.00 | 48.05 | -0.156% | 9,445 | -2.101% | |
| 2026-07-07 | 48.21 | 48.21 | 48.13 | 48.13 | -0.325% | 1,346 | -2.255% | |
| 2026-07-06 | 48.23 | 48.28 | 48.23 | 48.28 | +0.076% | 736 | -2.572% | |
| 2026-07-02 | 48.27 | 48.27 | 48.21 | 48.24 | +0.125% | 3,938 | -2.498% | |
| 2026-07-01 | 48.20 | 48.24 | 48.19 | 48.19 | -0.137% | 5,704 | -2.376% | |
| 2026-06-30 | 48.33 | 48.33 | 48.25 | 48.25 | -0.278% | 3,413 | -2.510% | |
| 2026-06-29 | 48.39 | 48.40 | 48.36 | 48.39 | -0.328% | 43,759 | -2.781% | |
| 2026-06-26 | 48.57 | 48.57 | 48.55 | 48.55 | +0.186% | 1,302 | -3.100% | |
| 2026-06-25 | 48.48 | 48.52 | 48.45 | 48.45 | +0.083% | 5,977 | -2.920% | |
| 2026-06-24 | 48.38 | 48.43 | 48.37 | 48.41 | +0.373% | 12,952 | -2.840% | |
| 2026-06-23 | 48.27 | 48.27 | 48.23 | 48.23 | +0.104% | 764 | -2.477% | |
| 2026-06-22 | 48.22 | 48.23 | 48.19 | 48.19 | -0.228% | 982 | -2.376% | |
| 2026-06-18 | 48.36 | 48.37 | 48.30 | 48.30 | +0.248% | 2,073 | -2.599% | |
| 2026-06-17 | 48.43 | 48.44 | 48.18 | 48.18 | -0.504% | 2,166 | -2.358% | |
| 2026-06-16 | 48.36 | 48.47 | 48.36 | 48.42 | +0.094% | 41,946 | -2.850% | |
| 2026-06-15 | 48.41 | 48.42 | 48.37 | 48.37 | +0.123% | 2,787 | -2.759% | |
| 2026-06-12 | 48.27 | 48.34 | 48.27 | 48.32 | -0.108% | 3,251 | -2.640% | |
| 2026-06-11 | 48.21 | 48.37 | 48.19 | 48.37 | +0.436% | 9,148 | -2.745% | |
| 2026-06-10 | 48.22 | 48.22 | 48.15 | 48.16 | -0.046% | 1,733 | -2.321% | |
| 2026-06-09 | 48.15 | 48.18 | 48.14 | 48.18 | +0.177% | 718 | -2.366% | |
| 2026-06-08 | 48.18 | 48.18 | 48.09 | 48.09 | -0.028% | 4,251 | -2.194% | |
| 2026-06-05 | 48.15 | 48.15 | 48.11 | 48.11 | -0.403% | 1,234 | -2.221% | |
| 2026-06-04 | 48.33 | 48.33 | 48.30 | 48.30 | +0.120% | 3,638 | -2.615% | |
| 2026-06-03 | 48.24 | 48.25 | 48.22 | 48.25 | -0.146% | 1,360 | -2.498% | |
| 2026-06-02 | 48.34 | 48.34 | 48.32 | 48.32 | -0.018% | 1,932 | -2.641% | |
| 2026-06-01 | 48.20 | 48.32 | 48.20 | 48.32 | -0.107% | 1,062 | -2.658% | |
| 2026-05-29 | 48.38 | 48.42 | 48.38 | 48.38 | +0.106% | 1,195 | -2.763% | |
| 2026-05-28 | 48.29 | 48.35 | 48.29 | 48.33 | -0.186% | 2,239 | -2.659% | |
| 2026-05-27 | 48.44 | 48.45 | 48.42 | 48.42 | +0.000% | 1,394 | -2.840% | |
| 2026-05-26 | 48.44 | 48.44 | 48.37 | 48.41 | +0.269% | 3,147 | -2.840% | |
| 2026-05-22 | 48.31 | 48.31 | 48.21 | 48.28 | -0.004% | 2,555 | -2.578% | |
| 2026-05-21 | 48.16 | 48.29 | 48.16 | 48.29 | -0.017% | 5,536 | -2.582% | |
| 2026-05-20 | 48.17 | 48.30 | 48.17 | 48.30 | +0.438% | 9,470 | -2.599% | |
| 2026-05-19 | 48.10 | 48.12 | 48.02 | 48.08 | -0.276% | 17,060 | -2.172% | |
| 2026-05-18 | 48.24 | 48.29 | 48.16 | 48.22 | +0.044% | 9,518 | -2.443% | |
| 2026-05-15 | 48.26 | 48.26 | 48.19 | 48.20 | -0.493% | 2,795 | -2.399% | |
| 2026-05-14 | 48.54 | 48.55 | 48.44 | 48.44 | -0.103% | 1,092 | -2.880% | |
| 2026-05-13 | 48.48 | 48.49 | 48.42 | 48.48 | +0.010% | 2,434 | -2.980% | |
| 2026-05-12 | 48.49 | 48.50 | 48.48 | 48.48 | -0.210% | 5,471 | -2.970% | |
| 2026-05-11 | 48.65 | 48.66 | 48.58 | 48.58 | -0.232% | 25,172 | -3.174% | |
| 2026-05-08 | 48.72 | 48.72 | 48.70 | 48.70 | +0.165% | 555 | -3.399% | |
| 2026-05-07 | 48.76 | 48.76 | 48.61 | 48.61 | -0.199% | 1,042 | -3.239% | |
| 2026-05-06 | 48.70 | 48.72 | 48.70 | 48.71 | +0.364% | 3,909 | -3.432% | |
| 2026-05-05 | 48.54 | 48.57 | 48.53 | 48.53 | +0.043% | 1,230 | -3.080% | |
| 2026-05-04 | 48.57 | 48.57 | 48.45 | 48.51 | -0.248% | 1,802 | -3.039% | |
| 2026-05-01 | 48.62 | 48.73 | 48.62 | 48.63 | +0.070% | 1,939 | -3.280% | |
| 2026-04-30 | 48.63 | 48.63 | 48.60 | 48.60 | +0.134% | 12,472 | -3.212% | |
| 2026-04-29 | 48.62 | 48.62 | 48.54 | 48.54 | -0.348% | 2,732 | -3.082% | |
| 2026-04-28 | 48.70 | 48.70 | 48.69 | 48.70 | -0.431% | 1,805 | -3.419% | |
| 2026-04-27 | 48.97 | 48.97 | 48.91 | 48.92 | -0.121% | 7,901 | -3.834% | |
| 2026-04-24 | 48.89 | 48.98 | 48.89 | 48.98 | +0.164% | 1,999 | -3.951% | |
| 2026-04-23 | 48.97 | 48.97 | 48.89 | 48.89 | -0.103% | 744 | -3.793% | |
| 2026-04-22 | 48.98 | 49.00 | 48.95 | 48.95 | +0.023% | 5,497 | -3.892% | |
| 2026-04-21 | 49.02 | 49.03 | 48.93 | 48.93 | -0.340% | 15,945 | -3.870% | |
| 2026-04-20 | 49.08 | 49.11 | 49.06 | 49.10 | -0.070% | 4,372 | -4.197% | |
| 2026-04-17 | 49.14 | 49.17 | 49.12 | 49.13 | +0.368% | 14,396 | -4.264% | |
| 2026-04-16 | 49.01 | 49.01 | 48.94 | 48.95 | -0.061% | 4,809 | -3.912% | |
| 2026-04-15 | 49.00 | 49.00 | 48.96 | 48.98 | -0.130% | 2,744 | -3.971% | |
| 2026-04-14 | 48.97 | 49.06 | 48.97 | 49.05 | +0.227% | 22,671 | -4.096% | |
| 2026-04-13 | 48.88 | 48.95 | 48.84 | 48.94 | +0.161% | 7,562 | -3.878% | |
| 2026-04-10 | 48.90 | 48.91 | 48.85 | 48.86 | -0.115% | 2,914 | -3.723% | |
| 2026-04-09 | 48.87 | 48.97 | 48.87 | 48.91 | +0.005% | 4,478 | -3.833% | |
| 2026-04-08 | 49.01 | 49.01 | 48.90 | 48.91 | +0.197% | 4,400 | -3.828% | |
| 2026-04-07 | 48.72 | 48.84 | 48.69 | 48.82 | +0.146% | 7,613 | -3.638% | |
| 2026-04-06 | 48.74 | 48.74 | 48.73 | 48.74 | -0.164% | 2,907 | -3.497% | |
| 2026-04-02 | 48.85 | 48.85 | 48.81 | 48.83 | +0.122% | 4,530 | -3.656% | |
| 2026-04-01 | 48.78 | 48.83 | 48.77 | 48.77 | -0.110% | 6,732 | -3.538% | |
| 2026-03-31 | 48.83 | 48.85 | 48.80 | 48.82 | +0.214% | 9,343 | -3.645% | |
| 2026-03-30 | 48.69 | 48.76 | 48.68 | 48.72 | +0.123% | 7,484 | -3.438% | |
| 2026-03-27 | 48.53 | 48.66 | 48.53 | 48.66 | +0.185% | 12,175 | -3.319% | |
| 2026-03-26 | 48.73 | 48.73 | 48.56 | 48.56 | -0.555% | 7,270 | -3.140% | |
| 2026-03-25 | 48.83 | 48.87 | 48.80 | 48.84 | +0.284% | 5,899 | -3.678% | |
| 2026-03-24 | 48.69 | 48.73 | 48.62 | 48.70 | -0.308% | 9,466 | -3.404% | |
| 2026-03-23 | 48.74 | 48.87 | 48.73 | 48.85 | +0.253% | 5,511 | -3.702% | |
| 2026-03-20 | 48.83 | 48.83 | 48.73 | 48.73 | -0.531% | 1,941 | -3.458% | |
| 2026-03-19 | 48.90 | 48.98 | 48.87 | 48.98 | -0.041% | 8,178 | -3.971% | |
| 2026-03-18 | 49.13 | 49.15 | 49.01 | 49.01 | -0.386% | 3,724 | -4.010% | |
| 2026-03-17 | 49.20 | 49.22 | 49.19 | 49.20 | +0.122% | 5,848 | -4.381% | |
| 2026-03-16 | 49.12 | 49.16 | 49.09 | 49.13 | +0.265% | 17,646 | -4.264% | |
| 2026-03-13 | 49.08 | 49.08 | 48.99 | 49.01 | +0.020% | 2,027 | -4.010% | |
| 2026-03-12 | 49.07 | 49.12 | 48.96 | 48.99 | -0.318% | 3,439 | -3.990% | |
| 2026-03-11 | 49.21 | 49.23 | 49.14 | 49.15 | -0.230% | 10,917 | -4.296% | |
| 2026-03-10 | 49.36 | 49.37 | 49.26 | 49.27 | -0.196% | 3,949 | -4.516% | |
| 2026-03-09 | 49.25 | 49.38 | 49.21 | 49.36 | +0.162% | 5,784 | -4.703% | |
| 2026-03-06 | 49.20 | 49.35 | 49.20 | 49.28 | -0.004% | 4,931 | -4.549% | |
| 2026-03-05 | 49.26 | 49.30 | 49.24 | 49.28 | -0.201% | 2,512 | -4.553% | |
| 2026-03-04 | 49.40 | 49.45 | 49.38 | 49.38 | -0.150% | 2,024 | -4.745% | |
| 2026-03-03 | 49.34 | 49.50 | 49.34 | 49.46 | -0.096% | 2,377 | -4.888% | |
| 2026-03-02 | 49.53 | 49.53 | 49.45 | 49.51 | -0.422% | 22,817 | -4.979% | |
| 2026-02-27 | 49.69 | 49.74 | 49.67 | 49.72 | +0.262% | 14,947 | -5.381% | |
| 2026-02-26 | 49.55 | 49.59 | 49.55 | 49.59 | -0.081% | 15,599 | -5.133% | |
| 2026-02-25 | 49.60 | 49.64 | 49.60 | 49.63 | -0.081% | 2,957 | -5.209% | |
| 2026-02-24 | 49.68 | 49.68 | 49.65 | 49.66 | -0.065% | 7,085 | -5.285% | |
| 2026-02-23 | 49.60 | 49.71 | 49.60 | 49.70 | +0.287% | 12,355 | -5.347% | |
| 2026-02-20 | 49.55 | 49.55 | 49.53 | 49.55 | +0.020% | 2,545 | -5.075% | |
| 2026-02-19 | 49.52 | 49.55 | 49.51 | 49.55 | +0.060% | 2,414 | -5.056% | |
| 2026-02-18 | 49.52 | 49.53 | 49.51 | 49.52 | -0.146% | 2,000 | -4.999% | |
| 2026-02-17 | 49.62 | 49.62 | 49.58 | 49.59 | -0.058% | 4,958 | -5.137% | |
| 2026-02-13 | 49.59 | 49.63 | 49.59 | 49.62 | +0.294% | 10,617 | -5.193% | |
| 2026-02-12 | 49.33 | 49.47 | 49.33 | 49.47 | +0.377% | 12,842 | -4.914% | |
| 2026-02-11 | 49.26 | 49.34 | 49.25 | 49.28 | -0.205% | 4,518 | -4.555% | |
| 2026-02-10 | 49.37 | 49.41 | 49.37 | 49.39 | +0.206% | 8,355 | -4.751% | |
| 2026-02-09 | 49.26 | 49.29 | 49.25 | 49.28 | +0.081% | 8,887 | -4.555% | |
| 2026-02-06 | 49.22 | 49.25 | 49.22 | 49.25 | -0.060% | 3,332 | -4.478% | |
| 2026-02-05 | 49.18 | 49.27 | 49.18 | 49.27 | +0.448% | 3,370 | -4.536% | |
| 2026-02-04 | 49.04 | 49.06 | 49.04 | 49.05 | +0.001% | 2,334 | -4.108% | |
| 2026-02-03 | 49.02 | 49.05 | 49.01 | 49.05 | +0.040% | 1,174 | -4.106% | |
| 2026-02-02 | 49.06 | 49.06 | 49.03 | 49.03 | -0.188% | 2,477 | -4.069% | |
| 2026-01-30 | 49.09 | 49.13 | 49.09 | 49.13 | +0.107% | 13,961 | -4.249% | |
| 2026-01-29 | 49.08 | 49.10 | 49.06 | 49.07 | -0.165% | 6,629 | -4.146% | |
| 2026-01-28 | 49.18 | 49.18 | 49.13 | 49.16 | -0.045% | 3,646 | -4.304% | |
| 2026-01-27 | 49.19 | 49.22 | 49.18 | 49.18 | +0.005% | 4,132 | -4.347% | |
| 2026-01-26 | 49.19 | 49.20 | 49.17 | 49.17 | +0.041% | 52,918 | -4.342% | |
| 2026-01-23 | 49.13 | 49.16 | 49.12 | 49.16 | +0.104% | 2,381 | -4.303% | |
| 2026-01-22 | 49.10 | 49.10 | 49.09 | 49.10 | -0.063% | 1,242 | -4.204% | |
| 2026-01-21 | 49.09 | 49.13 | 49.09 | 49.13 | +0.122% | 1,518 | -4.264% | |
| 2026-01-20 | 49.09 | 49.12 | 49.08 | 49.08 | -0.142% | 7,680 | -4.147% | |
| 2026-01-16 | 49.23 | 49.23 | 49.13 | 49.15 | -0.203% | 30,434 | -4.283% | |
| 2026-01-15 | 49.26 | 49.28 | 49.24 | 49.24 | -0.182% | 14,808 | -4.478% | |
| 2026-01-14 | 49.31 | 49.38 | 49.31 | 49.34 | +0.101% | 2,564 | -4.652% | |
| 2026-01-13 | 49.30 | 49.30 | 49.27 | 49.28 | +0.089% | 8,411 | -4.555% | |
| 2026-01-12 | 49.22 | 49.25 | 49.22 | 49.24 | -0.048% | 2,775 | -4.470% | |
| 2026-01-09 | 49.23 | 49.31 | 49.23 | 49.27 | 0.000% | 20,811 | -4.516% | |
| 2026-01-08 | 49.27 | 49.30 | 49.27 | 49.27 | -0.203% | 3,195 | -4.516% | |
| 2026-01-07 | 49.38 | 49.38 | 49.34 | 49.37 | +0.081% | 7,207 | -4.710% | |
| 2026-01-06 | 49.31 | 49.33 | 49.28 | 49.33 | -0.020% | 6,138 | -4.633% | |
| 2026-01-05 | 49.30 | 49.35 | 49.30 | 49.34 | +0.183% | 44,502 | -4.652% | |
| 2026-01-02 | 49.29 | 49.29 | 49.24 | 49.24 | -0.040% | 1,072 | -4.478% | |
| 2025-12-31 | 49.33 | 49.34 | 49.25 | 49.26 | -0.183% | 4,591 | -4.516% | |
| 2025-12-30 | 49.34 | 49.38 | 49.33 | 49.35 | -0.323% | 6,976 | -4.691% | |
| 2025-12-29 | 49.49 | 49.52 | 49.48 | 49.52 | +0.121% | 2,862 | -4.998% | |
| 2025-12-26 | 49.46 | 49.46 | 49.41 | 49.45 | +0.121% | 1,823 | -4.883% | |
| 2025-12-24 | 49.35 | 49.40 | 49.35 | 49.40 | +0.162% | 3,833 | -4.768% | |
| 2025-12-23 | 49.27 | 49.33 | 49.27 | 49.31 | -0.122% | 3,352 | -4.613% | |
| 2025-12-22 | 49.38 | 49.38 | 49.35 | 49.38 | -0.061% | 2,084 | -4.729% | |
| 2025-12-19 | 49.45 | 49.45 | 49.40 | 49.41 | -0.141% | 2,381 | -4.787% | |
| 2025-12-18 | 49.48 | 49.48 | 49.43 | 49.48 | +0.178% | 5,224 | -4.922% | |
| 2025-12-17 | 49.37 | 49.39 | 49.35 | 49.39 | +0.004% | 4,988 | -4.753% | |
| 2025-12-16 | 49.34 | 49.39 | 49.33 | 49.38 | +0.162% | 4,497 | -4.748% | |
| 2025-12-15 | 49.35 | 49.35 | 49.30 | 49.30 | +0.102% | 2,077 | -4.594% | |
| 2025-12-12 | 49.26 | 49.27 | 49.26 | 49.26 | -0.119% | 1,662 | -4.497% | |
| 2025-12-11 | 49.38 | 49.38 | 49.31 | 49.31 | +0.019% | 3,168 | -4.611% | |
| 2025-12-10 | 49.14 | 49.30 | 49.14 | 49.30 | +0.284% | 3,099 | -4.593% | |
| 2025-12-09 | 49.18 | 49.19 | 49.16 | 49.16 | -0.122% | 2,102 | -4.322% | |
| 2025-12-08 | 49.18 | 49.23 | 49.17 | 49.23 | -0.142% | 12,681 | -4.439% | |
| 2025-12-05 | 49.35 | 49.36 | 49.28 | 49.30 | -0.142% | 2,668 | -4.575% | |
| 2025-12-04 | 49.42 | 49.42 | 49.35 | 49.37 | -0.214% | 6,822 | -4.710% | |
| 2025-12-03 | 49.47 | 49.48 | 49.42 | 49.47 | +0.134% | 2,310 | -4.914% | |
| 2025-12-02 | 49.36 | 49.41 | 49.36 | 49.41 | -0.182% | 4,255 | -4.787% | |
| 2025-12-01 | 49.52 | 49.55 | 49.49 | 49.49 | -0.337% | 7,299 | -4.960% | |
| 2025-11-28 | 49.64 | 49.66 | 49.64 | 49.66 | -0.086% | 683 | -5.280% | |
| 2025-11-26 | 49.66 | 49.70 | 49.64 | 49.70 | 0.000% | 7,575 | -5.362% | |
| 2025-11-25 | 49.64 | 49.72 | 49.64 | 49.70 | +0.181% | 1,703 | -5.362% | |
| 2025-11-24 | 49.60 | 49.62 | 49.56 | 49.62 | +0.050% | 4,004 | -5.190% | |
| 2025-11-21 | 49.56 | 49.61 | 49.54 | 49.59 | +0.233% | 5,128 | -5.143% | |
| 2025-11-20 | 49.44 | 49.49 | 49.44 | 49.48 | +0.182% | 7,311 | -4.922% | |
| 2025-11-19 | 49.42 | 49.43 | 49.38 | 49.38 | -0.040% | 2,795 | -4.748% | |
| 2025-11-18 | 49.44 | 49.47 | 49.35 | 49.41 | +0.178% | 5,335 | -4.787% | |
| 2025-11-17 | 49.32 | 49.34 | 49.32 | 49.32 | +0.031% | 3,418 | -4.617% | |
| 2025-11-14 | 49.44 | 49.44 | 49.30 | 49.30 | -0.078% | 12,013 | -4.588% | |
| 2025-11-13 | 49.36 | 49.37 | 49.34 | 49.34 | -0.191% | 2,124 | -4.662% | |
| 2025-11-12 | 49.43 | 49.45 | 49.41 | 49.44 | 0.000% | 5,747 | -4.845% | |
| 2025-11-11 | 49.42 | 49.44 | 49.40 | 49.44 | +0.223% | 985 | -4.845% | |
| 2025-11-10 | 49.36 | 49.37 | 49.32 | 49.33 | -0.142% | 6,291 | -4.633% | |
| 2025-11-07 | 49.38 | 49.45 | 49.38 | 49.40 | +0.081% | 4,845 | -4.768% | |
| 2025-11-06 | 49.32 | 49.38 | 49.32 | 49.35 | +0.346% | 5,868 | -4.691% | |
| 2025-11-05 | 49.28 | 49.28 | 49.18 | 49.19 | -0.284% | 1,285 | -4.361% | |
| 2025-11-04 | 49.32 | 49.34 | 49.32 | 49.33 | +0.081% | 2,304 | -4.633% | |
| 2025-11-03 | 49.28 | 49.31 | 49.25 | 49.28 | -0.299% | 3,235 | -4.555% | |
| 2025-10-31 | 49.44 | 49.46 | 49.42 | 49.43 | +0.069% | 9,344 | -4.841% | |
| 2025-10-30 | 49.34 | 49.44 | 49.34 | 49.40 | -0.025% | 8,268 | -4.775% | |
| 2025-10-29 | 49.62 | 49.62 | 49.40 | 49.41 | -0.452% | 18,510 | -4.799% | |
| 2025-10-28 | 49.59 | 49.65 | 49.59 | 49.64 | +0.060% | 5,585 | -5.230% | |
| 2025-10-27 | 49.58 | 49.62 | 49.55 | 49.61 | -0.079% | 6,734 | -5.173% | |
| 2025-10-24 | 49.65 | 49.67 | 49.63 | 49.65 | +0.063% | 2,992 | -5.247% | |
| 2025-10-23 | 49.67 | 49.67 | 49.61 | 49.61 | -0.223% | 3,082 | -5.187% | |
| 2025-10-22 | 49.70 | 49.74 | 49.68 | 49.72 | +0.019% | 7,256 | -5.399% | |
| 2025-10-21 | 49.71 | 49.72 | 49.70 | 49.72 | +0.097% | 2,635 | -5.381% | |
| 2025-10-20 | 49.64 | 49.67 | 49.64 | 49.67 | +0.047% | 3,387 | -5.289% | |
| 2025-10-17 | 49.69 | 49.69 | 49.62 | 49.64 | -0.143% | 4,995 | -5.245% | |
| 2025-10-16 | 49.52 | 49.72 | 49.52 | 49.72 | +0.343% | 3,153 | -5.381% | |
| 2025-10-15 | 49.58 | 49.59 | 49.52 | 49.55 | -0.081% | 5,210 | -5.056% | |
| 2025-10-14 | 49.54 | 49.59 | 49.51 | 49.59 | +0.162% | 19,461 | -5.133% | |
| 2025-10-13 | 49.44 | 49.51 | 49.44 | 49.51 | +0.081% | 30,560 | -4.979% | |
| 2025-10-10 | 49.34 | 49.47 | 49.34 | 49.47 | +0.426% | 5,165 | -4.902% | |
| 2025-10-09 | 49.25 | 49.27 | 49.24 | 49.26 | -0.041% | 9,841 | -4.497% | |
| 2025-10-08 | 49.34 | 49.34 | 49.27 | 49.28 | -0.060% | 17,066 | -4.536% | |
| 2025-10-07 | 49.25 | 49.32 | 49.25 | 49.30 | +0.183% | 3,118 | -4.594% | |
| 2025-10-06 | 49.24 | 49.26 | 49.22 | 49.22 | -0.122% | 2,237 | -4.419% | |
| 2025-10-03 | 49.35 | 49.35 | 49.27 | 49.27 | -0.162% | 13,628 | -4.536% | |
| 2025-10-02 | 49.31 | 49.36 | 49.31 | 49.35 | +0.034% | 2,759 | -4.691% | |
| 2025-10-01 | 49.34 | 49.34 | 49.31 | 49.34 | -0.023% | 7,591 | -4.658% | |
| 2025-09-30 | 49.43 | 49.43 | 49.35 | 49.35 | +0.033% | 23,526 | -4.679% | |
| 2025-09-29 | 49.32 | 49.34 | 49.32 | 49.33 | +0.134% | 93,648 | -4.648% | |
| 2025-09-26 | 49.25 | 49.30 | 49.24 | 49.27 | +0.003% | 8,583 | -4.520% | |
| 2025-09-25 | 49.29 | 49.29 | 49.24 | 49.27 | -0.202% | 2,929 | -4.517% | |
| 2025-09-24 | 49.40 | 49.41 | 49.37 | 49.37 | -0.202% | 4,661 | -4.710% | |
| 2025-09-23 | 49.39 | 49.47 | 49.39 | 49.47 | +0.162% | 2,926 | -4.902% | |
| 2025-09-22 | 49.44 | 49.44 | 49.38 | 49.38 | -0.101% | 1,138 | -4.748% | |
| 2025-09-19 | 49.44 | 49.44 | 49.41 | 49.44 | 0.000% | 1,686 | -4.845% | |
| 2025-09-18 | 49.43 | 49.45 | 49.40 | 49.44 | -0.145% | 4,596 | -4.845% | |
| 2025-09-17 | 49.58 | 49.68 | 49.49 | 49.51 | -0.198% | 5,199 | -4.983% | |
| 2025-09-16 | 49.61 | 49.62 | 49.60 | 49.60 | +0.081% | 5,125 | -5.171% | |
| 2025-09-15 | 49.58 | 49.59 | 49.56 | 49.56 | +0.101% | 12,900 | -5.094% | |
| 2025-09-12 | 49.53 | 49.54 | 49.49 | 49.52 | -0.138% | 3,935 | -4.998% | |
| 2025-09-11 | 49.64 | 49.68 | 49.58 | 49.58 | +0.017% | 2,367 | -5.130% | |
| 2025-09-10 | 49.59 | 49.62 | 49.57 | 49.58 | +0.081% | 3,914 | -5.113% | |
| 2025-09-09 | 49.62 | 49.62 | 49.53 | 49.53 | -0.177% | 1,187 | -5.037% | |
| 2025-09-08 | 49.58 | 49.63 | 49.58 | 49.62 | +0.137% | 8,026 | -5.205% | |
| 2025-09-05 | 49.63 | 49.66 | 49.55 | 49.55 | +0.263% | 3,993 | -5.075% | |
| 2025-09-04 | 49.37 | 49.42 | 49.37 | 49.42 | +0.223% | 2,904 | -4.825% | |
| 2025-09-03 | 49.28 | 49.34 | 49.28 | 49.31 | +0.203% | 1,752 | -4.613% | |
| 2025-09-02 | 49.17 | 49.23 | 49.17 | 49.22 | -0.491% | 5,635 | -4.419% | Div $0.147 |
| 2025-08-29 | 49.43 | 49.48 | 49.43 | 49.46 | +0.064% | 29,215 | -4.888% | |
| 2025-08-28 | 49.40 | 49.43 | 49.40 | 49.43 | +0.042% | 1,015 | -4.827% | |
| 2025-08-27 | 49.33 | 49.41 | 49.30 | 49.41 | +0.172% | 7,133 | -4.787% | |
| 2025-08-26 | 49.27 | 49.32 | 49.27 | 49.32 | +0.234% | 1,419 | -4.623% | |
| 2025-08-25 | 49.20 | 49.23 | 49.19 | 49.21 | -0.121% | 5,852 | -4.400% | |
| 2025-08-22 | 49.24 | 49.27 | 49.23 | 49.27 | +0.449% | 1,628 | -4.516% | |
| 2025-08-21 | 49.12 | 49.12 | 49.05 | 49.05 | -0.224% | 2,290 | -4.088% | |
| 2025-08-20 | 49.11 | 49.19 | 49.11 | 49.16 | +0.081% | 38,924 | -4.303% | |
| 2025-08-19 | 49.09 | 49.12 | 49.09 | 49.12 | +0.163% | 29,826 | -4.225% | |
| 2025-08-18 | 49.07 | 49.07 | 49.01 | 49.03 | -0.042% | 13,861 | -4.069% | |
| 2025-08-15 | 49.11 | 49.13 | 49.04 | 49.06 | -0.081% | 16,245 | -4.109% | |
| 2025-08-14 | 49.13 | 49.14 | 49.08 | 49.10 | -0.223% | 439,118 | -4.186% | |
| 2025-08-13 | 49.18 | 49.23 | 49.18 | 49.20 | +0.265% | 11,379 | -4.400% | |
| 2025-08-12 | 49.03 | 49.08 | 49.02 | 49.08 | +0.041% | 1,729 | -4.147% | |
| 2025-08-11 | 49.06 | 49.07 | 49.05 | 49.05 | +0.020% | 1,870 | -4.108% | |
| 2025-08-08 | 49.07 | 49.07 | 49.05 | 49.05 | -0.183% | 396 | -4.088% | |
| 2025-08-07 | 49.16 | 49.18 | 49.12 | 49.13 | -0.062% | 11,219 | -4.264% | |
| 2025-08-06 | 49.16 | 49.17 | 49.06 | 49.17 | +0.001% | 3,452 | -4.324% | |
| 2025-08-05 | 49.18 | 49.18 | 49.16 | 49.16 | -0.070% | 1,579 | -4.322% | |
| 2025-08-04 | 49.17 | 49.20 | 49.15 | 49.20 | +0.055% | 2,437 | -4.389% | |
| 2025-08-01 | 49.06 | 49.17 | 49.05 | 49.17 | +0.629% | 2,322 | -4.336% | |
| 2025-07-31 | 48.89 | 48.93 | 48.87 | 48.87 | +0.031% | 30,532 | -3.735% | |
| 2025-07-30 | 48.87 | 48.92 | 48.84 | 48.85 | -0.255% | 10,629 | -3.705% | |
| 2025-07-29 | 48.85 | 48.98 | 48.85 | 48.98 | +0.328% | 3,036 | -3.951% | |
| 2025-07-28 | 48.81 | 48.81 | 48.79 | 48.81 | -0.102% | 3,181 | -3.636% | |
| 2025-07-25 | 48.80 | 48.86 | 48.80 | 48.86 | +0.150% | 2,540 | -3.734% | |
| 2025-07-24 | 48.77 | 48.79 | 48.77 | 48.79 | -0.130% | 1,693 | -3.590% | |
| 2025-07-23 | 48.91 | 48.91 | 48.85 | 48.85 | -0.241% | 13,061 | -3.715% | |
| 2025-07-22 | 48.95 | 48.99 | 48.95 | 48.97 | +0.145% | 1,696 | -3.947% | |
| 2025-07-21 | 48.90 | 48.93 | 48.90 | 48.90 | +0.214% | 3,818 | -3.808% | |
| 2025-07-18 | 48.80 | 48.83 | 48.80 | 48.80 | +0.191% | 4,305 | -3.602% | |
| 2025-07-17 | 48.73 | 48.74 | 48.70 | 48.70 | -0.041% | 3,084 | -3.419% | |
| 2025-07-16 | 48.65 | 48.73 | 48.65 | 48.73 | +0.279% | 4,568 | -3.458% | |
| 2025-07-15 | 48.73 | 48.73 | 48.58 | 48.59 | -0.258% | 18,411 | -3.188% | |
| 2025-07-14 | 48.76 | 48.76 | 48.70 | 48.72 | -0.010% | 3,963 | -3.438% | |
| 2025-07-11 | 48.73 | 48.73 | 48.70 | 48.72 | -0.195% | 1,962 | -3.448% | |
| 2025-07-10 | 48.80 | 48.81 | 48.77 | 48.81 | -0.041% | 4,514 | -3.636% | |
| 2025-07-09 | 48.75 | 48.84 | 48.75 | 48.84 | +0.308% | 3,053 | -3.676% | |
| 2025-07-08 | 48.66 | 48.69 | 48.66 | 48.69 | -0.103% | 15,636 | -3.379% | |
| 2025-07-07 | 48.76 | 48.77 | 48.72 | 48.73 | -0.106% | 9,412 | -3.478% | |
| 2025-07-03 | 48.79 | 48.82 | 48.77 | 48.79 | -0.253% | 5,266 | -3.580% | |
| 2025-07-02 | 48.94 | 48.94 | 48.89 | 48.91 | -0.094% | 6,184 | -3.823% | |
| 2025-07-01 | 49.02 | 49.04 | 48.93 | 48.96 | -0.545% | 5,005 | -3.914% | |
| 2025-06-30 | 49.19 | 49.22 | 49.15 | 49.22 | +0.202% | 25,386 | -4.438% | |
| 2025-06-27 | 49.14 | 49.21 | 49.12 | 49.13 | -0.142% | 5,807 | -4.244% | |
| 2025-06-26 | 49.14 | 49.20 | 49.13 | 49.20 | +0.265% | 5,693 | -4.381% | |
| 2025-06-25 | 48.97 | 49.08 | 48.95 | 49.06 | +0.061% | 24,853 | -4.127% | |
| 2025-06-24 | 48.92 | 49.05 | 48.90 | 49.03 | +0.225% | 5,266 | -4.069% | |
| 2025-06-23 | 48.87 | 49.02 | 48.86 | 48.92 | +0.286% | 5,341 | -3.853% | |
| 2025-06-20 | 48.70 | 48.83 | 48.70 | 48.79 | +0.083% | 7,836 | -3.578% | |
| 2025-06-18 | 48.78 | 48.81 | 48.73 | 48.74 | +0.062% | 2,620 | -3.498% | |
| 2025-06-17 | 48.67 | 48.72 | 48.62 | 48.72 | +0.257% | 2,973 | -3.438% | |
| 2025-06-16 | 48.61 | 48.67 | 48.59 | 48.59 | -0.144% | 4,236 | -3.190% | |
| 2025-06-13 | 48.69 | 48.70 | 48.58 | 48.66 | -0.174% | 2,832 | -3.329% | |
| 2025-06-12 | 48.76 | 48.76 | 48.70 | 48.74 | +0.257% | 5,759 | -3.498% | |
| 2025-06-11 | 48.59 | 48.63 | 48.59 | 48.62 | +0.299% | 3,249 | -3.250% | |
| 2025-06-10 | 48.51 | 48.53 | 48.46 | 48.48 | +0.083% | 16,536 | -2.960% | |
| 2025-06-09 | 48.42 | 48.48 | 48.40 | 48.44 | +0.124% | 3,203 | -2.880% | |
| 2025-06-06 | 48.43 | 48.47 | 48.37 | 48.38 | -0.555% | 4,920 | -2.760% | |
| 2025-06-05 | 48.75 | 48.77 | 48.65 | 48.65 | -0.251% | 1,703 | -3.299% | |
| 2025-06-04 | 48.66 | 48.79 | 48.66 | 48.77 | +0.458% | 6,362 | -3.542% | |
| 2025-06-03 | 48.65 | 48.66 | 48.53 | 48.55 | -0.102% | 8,275 | -3.101% | |
| 2025-06-02 | 48.61 | 48.64 | 48.56 | 48.59 | -0.495% | 2,336 | -3.200% | |
| 2025-05-30 | 48.76 | 48.85 | 48.76 | 48.84 | +0.208% | 948 | -3.679% | |
| 2025-05-29 | 48.69 | 48.76 | 48.69 | 48.74 | +0.287% | 2,520 | -3.479% | |
| 2025-05-28 | 48.63 | 48.64 | 48.59 | 48.60 | -0.163% | 6,187 | -3.203% | |
| 2025-05-27 | 48.62 | 48.70 | 48.62 | 48.68 | +0.197% | 11,136 | -3.361% | |
| 2025-05-23 | 48.60 | 48.64 | 48.56 | 48.58 | +0.134% | 1,712 | -3.170% | |
| 2025-05-22 | 48.41 | 48.52 | 48.41 | 48.52 | 0.000% | 7,522 | -3.040% |