USOI
UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037
stockNASDAQETF
Market OpenOct 5, 2026 11:55:08 AM EDT
44.78USD+0.005%(+0.00)31,796
42.68Bid46.65Ask3.97SpreadUSOI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.91 | 44.91 | 44.55 | 44.78 | +0.005% | 31,796 | 0.000% | |
| 2026-10-02 | 44.40 | 44.99 | 43.91 | 44.78 | -0.604% | 79,801 | +0.005% | |
| 2026-10-01 | 44.48 | 45.31 | 44.26 | 45.05 | +1.304% | 79,060 | -0.599% | |
| 2026-09-30 | 44.34 | 44.66 | 44.29 | 44.47 | +1.368% | 106,555 | +0.697% | |
| 2026-09-29 | 44.65 | 44.65 | 43.87 | 43.87 | -2.294% | 75,549 | +2.074% | |
| 2026-09-28 | 45.39 | 45.50 | 44.53 | 44.90 | +0.990% | 160,542 | -0.267% | |
| 2026-09-25 | 44.85 | 45.11 | 44.31 | 44.46 | -1.244% | 93,539 | +0.720% | |
| 2026-09-24 | 44.76 | 45.50 | 44.60 | 45.02 | +1.100% | 107,191 | -0.533% | |
| 2026-09-23 | 44.37 | 44.73 | 43.90 | 44.53 | +1.806% | 51,387 | +0.561% | |
| 2026-09-22 | 44.34 | 44.68 | 43.62 | 43.74 | -6.077% | 135,756 | +2.378% | Div $1.700 |
| 2026-09-21 | 46.61 | 47.13 | 46.22 | 46.57 | -2.143% | 249,873 | -3.844% | |
| 2026-09-18 | 47.49 | 47.72 | 47.10 | 47.59 | +0.528% | 120,612 | -5.905% | |
| 2026-09-17 | 46.97 | 47.49 | 46.70 | 47.34 | +0.382% | 88,953 | -5.408% | |
| 2026-09-16 | 47.06 | 47.80 | 46.77 | 47.16 | -0.422% | 93,354 | -5.047% | |
| 2026-09-15 | 46.99 | 47.50 | 46.96 | 47.36 | +0.895% | 75,506 | -5.448% | |
| 2026-09-14 | 47.09 | 47.10 | 46.70 | 46.94 | +0.321% | 50,248 | -4.602% | |
| 2026-09-11 | 46.72 | 47.00 | 46.48 | 46.79 | -0.213% | 39,512 | -4.296% | |
| 2026-09-10 | 46.96 | 46.97 | 46.55 | 46.89 | +0.471% | 52,736 | -4.500% | |
| 2026-09-09 | 46.40 | 46.78 | 46.16 | 46.67 | +0.995% | 66,501 | -4.050% | |
| 2026-09-08 | 46.12 | 46.44 | 46.01 | 46.21 | +0.260% | 98,004 | -3.095% | |
| 2026-09-04 | 46.17 | 46.17 | 45.65 | 46.09 | +0.502% | 53,070 | -2.842% | |
| 2026-09-03 | 45.87 | 46.19 | 45.80 | 45.86 | +0.131% | 46,716 | -2.355% | |
| 2026-09-02 | 45.67 | 45.87 | 45.43 | 45.80 | +0.439% | 39,139 | -2.227% | |
| 2026-09-01 | 45.40 | 45.75 | 45.12 | 45.60 | +1.877% | 82,606 | -1.798% | |
| 2026-08-31 | 44.75 | 44.99 | 44.40 | 44.76 | +1.589% | 96,188 | +0.045% | |
| 2026-08-28 | 44.06 | 44.14 | 43.70 | 44.06 | +0.182% | 56,787 | +1.634% | |
| 2026-08-27 | 43.35 | 44.15 | 43.35 | 43.98 | +1.547% | 63,144 | +1.819% | |
| 2026-08-26 | 43.20 | 43.85 | 42.83 | 43.31 | +0.162% | 136,196 | +3.394% | |
| 2026-08-25 | 43.89 | 43.89 | 43.20 | 43.24 | -2.282% | 139,857 | +3.562% | |
| 2026-08-24 | 44.71 | 44.71 | 44.11 | 44.25 | -0.696% | 95,318 | +1.198% | |
| 2026-08-21 | 44.56 | 44.75 | 44.30 | 44.56 | +0.135% | 77,383 | +0.494% | |
| 2026-08-20 | 44.55 | 44.75 | 44.27 | 44.50 | -5.077% | 129,899 | +0.629% | Div $2.700 |
| 2026-08-19 | 46.52 | 47.10 | 46.50 | 46.88 | +0.796% | 257,653 | -4.480% | |
| 2026-08-18 | 46.41 | 46.70 | 46.23 | 46.51 | +0.151% | 188,174 | -3.720% | |
| 2026-08-17 | 45.94 | 46.46 | 45.63 | 46.44 | +1.664% | 270,130 | -3.575% | |
| 2026-08-14 | 45.51 | 45.87 | 45.30 | 45.68 | +0.153% | 133,631 | -1.970% | |
| 2026-08-13 | 45.52 | 45.78 | 45.17 | 45.61 | -0.110% | 192,728 | -1.820% | |
| 2026-08-12 | 45.81 | 45.96 | 45.55 | 45.66 | +0.088% | 251,334 | -1.927% | |
| 2026-08-11 | 45.82 | 45.82 | 45.53 | 45.62 | -0.175% | 344,118 | -1.841% | |
| 2026-08-10 | 45.65 | 45.99 | 45.35 | 45.70 | +1.443% | 616,255 | -2.013% | |
| 2026-08-07 | 45.15 | 45.25 | 44.88 | 45.05 | +0.200% | 83,133 | -0.599% | |
| 2026-08-06 | 44.75 | 45.00 | 44.68 | 44.96 | +1.011% | 55,394 | -0.400% | |
| 2026-08-05 | 44.71 | 44.80 | 44.44 | 44.51 | +0.158% | 75,132 | +0.607% | |
| 2026-08-04 | 44.80 | 45.00 | 44.35 | 44.44 | -1.157% | 86,602 | +0.765% | |
| 2026-08-03 | 44.85 | 45.10 | 44.77 | 44.96 | -0.280% | 44,658 | -0.400% | |
| 2026-07-31 | 44.83 | 45.20 | 44.83 | 45.09 | +0.365% | 29,663 | -0.679% | |
| 2026-07-30 | 44.70 | 45.41 | 44.51 | 44.92 | -0.040% | 322,903 | -0.317% | |
| 2026-07-29 | 44.99 | 45.38 | 44.85 | 44.94 | +0.977% | 356,390 | -0.356% | |
| 2026-07-28 | 44.79 | 45.00 | 44.45 | 44.51 | -0.736% | 316,353 | +0.618% | |
| 2026-07-27 | 44.27 | 45.09 | 44.27 | 44.84 | -0.895% | 563,868 | -0.123% | |
| 2026-07-24 | 45.49 | 45.49 | 45.00 | 45.24 | +0.377% | 305,332 | -1.017% | |
| 2026-07-23 | 45.48 | 45.65 | 45.05 | 45.07 | +0.245% | 1,074,941 | -0.643% | |
| 2026-07-22 | 44.82 | 45.45 | 44.82 | 44.96 | -4.473% | 671,675 | -0.400% | Div $2.099 |
| 2026-07-21 | 48.19 | 48.19 | 46.79 | 47.06 | +0.480% | 1,259,888 | -4.855% | |
| 2026-07-20 | 47.43 | 47.43 | 46.51 | 46.84 | +0.085% | 2,231,068 | -4.398% | |
| 2026-07-17 | 47.09 | 47.09 | 46.43 | 46.80 | +0.862% | 613,670 | -4.316% | |
| 2026-07-16 | 46.02 | 46.96 | 46.02 | 46.40 | -0.322% | 295,605 | -3.491% | |
| 2026-07-15 | 46.71 | 46.84 | 46.13 | 46.55 | +0.129% | 68,849 | -3.802% | |
| 2026-07-14 | 46.43 | 46.61 | 45.95 | 46.49 | +1.263% | 58,203 | -3.678% | |
| 2026-07-13 | 45.14 | 46.50 | 45.14 | 45.91 | +3.122% | 93,167 | -2.461% | |
| 2026-07-10 | 44.51 | 44.90 | 44.25 | 44.52 | -0.447% | 40,847 | +0.584% | |
| 2026-07-09 | 46.00 | 46.00 | 44.28 | 44.72 | -1.714% | 57,999 | +0.134% | |
| 2026-07-08 | 45.22 | 46.34 | 45.00 | 45.50 | +2.755% | 86,935 | -1.582% | |
| 2026-07-07 | 42.99 | 44.75 | 42.84 | 44.28 | +4.164% | 67,033 | +1.129% | |
| 2026-07-06 | 42.50 | 42.88 | 42.25 | 42.51 | +0.455% | 49,154 | +5.340% | |
| 2026-07-02 | 42.26 | 42.70 | 41.90 | 42.32 | +0.124% | 29,250 | +5.819% | |
| 2026-07-01 | 43.20 | 43.20 | 42.20 | 42.27 | -2.436% | 53,376 | +5.951% | |
| 2026-06-30 | 44.00 | 44.01 | 42.96 | 43.32 | -0.610% | 49,740 | +3.370% | |
| 2026-06-29 | 43.23 | 43.84 | 43.12 | 43.59 | +1.552% | 69,245 | +2.739% | |
| 2026-06-26 | 43.46 | 44.31 | 42.54 | 42.92 | -3.290% | 91,682 | +4.334% | |
| 2026-06-25 | 43.35 | 44.68 | 43.13 | 44.38 | +2.755% | 47,534 | +0.901% | |
| 2026-06-24 | 43.94 | 43.94 | 43.02 | 43.19 | -4.235% | 70,882 | +3.681% | |
| 2026-06-23 | 45.32 | 45.32 | 44.60 | 45.10 | -1.162% | 51,958 | -0.710% | |
| 2026-06-22 | 46.50 | 46.50 | 45.13 | 45.63 | -6.515% | 83,991 | -1.863% | Div $2.547 |
| 2026-06-18 | 48.75 | 49.31 | 47.48 | 48.81 | +0.123% | 75,633 | -8.257% | |
| 2026-06-17 | 49.11 | 50.00 | 48.75 | 48.75 | -0.733% | 108,539 | -8.144% | |
| 2026-06-16 | 50.31 | 50.31 | 48.39 | 49.11 | -3.857% | 121,248 | -8.817% | |
| 2026-06-15 | 51.20 | 51.50 | 50.50 | 51.08 | -2.310% | 75,795 | -12.334% | |
| 2026-06-12 | 52.82 | 54.11 | 52.00 | 52.29 | -1.524% | 62,822 | -14.359% | |
| 2026-06-11 | 54.48 | 55.50 | 52.60 | 53.10 | -2.417% | 60,379 | -15.664% | |
| 2026-06-10 | 54.28 | 55.05 | 53.90 | 54.41 | +1.100% | 29,365 | -17.702% | |
| 2026-06-09 | 54.12 | 54.24 | 52.80 | 53.82 | -2.288% | 61,437 | -16.797% | |
| 2026-06-08 | 54.84 | 55.84 | 54.56 | 55.08 | +1.925% | 37,905 | -18.700% | |
| 2026-06-05 | 54.90 | 54.90 | 53.80 | 54.04 | -2.402% | 51,317 | -17.135% | |
| 2026-06-04 | 55.40 | 55.63 | 54.78 | 55.37 | -2.043% | 42,309 | -19.126% | |
| 2026-06-03 | 56.00 | 56.65 | 55.62 | 56.52 | +1.939% | 37,950 | -20.778% | |
| 2026-06-02 | 54.51 | 55.50 | 54.04 | 55.45 | +1.818% | 41,123 | -19.243% | |
| 2026-06-01 | 52.99 | 55.40 | 52.92 | 54.46 | +4.310% | 74,246 | -17.775% | |
| 2026-05-29 | 52.72 | 52.99 | 51.75 | 52.21 | -1.732% | 77,506 | -14.231% | |
| 2026-05-28 | 53.50 | 54.05 | 52.55 | 53.13 | -0.225% | 50,492 | -15.716% | |
| 2026-05-27 | 54.54 | 54.54 | 52.82 | 53.25 | -2.651% | 117,088 | -15.906% | |
| 2026-05-26 | 55.00 | 55.32 | 54.03 | 54.70 | -1.103% | 65,020 | -18.135% | |
| 2026-05-22 | 55.80 | 56.24 | 55.07 | 55.31 | -0.903% | 44,758 | -19.038% | |
| 2026-05-21 | 56.75 | 57.49 | 55.01 | 55.81 | -0.952% | 67,940 | -19.769% | |
| 2026-05-20 | 57.80 | 57.93 | 55.78 | 56.35 | -7.880% | 123,290 | -20.532% | Div $2.851 |
| 2026-05-19 | 60.68 | 61.30 | 60.55 | 61.17 | +1.576% | 184,287 | -26.794% | |
| 2026-05-18 | 58.92 | 60.83 | 58.81 | 60.22 | +1.042% | 183,702 | -25.641% | |
| 2026-05-15 | 58.87 | 59.80 | 58.73 | 59.60 | +2.265% | 100,047 | -24.866% | |
| 2026-05-14 | 57.80 | 58.43 | 57.70 | 58.28 | +0.767% | 42,797 | -23.164% | |
| 2026-05-13 | 58.42 | 58.42 | 57.68 | 57.84 | -0.479% | 33,642 | -22.575% | |
| 2026-05-12 | 57.70 | 58.40 | 57.70 | 58.12 | +2.166% | 88,617 | -22.946% | |
| 2026-05-11 | 55.71 | 57.47 | 55.71 | 56.88 | +3.105% | 91,217 | -21.277% | |
| 2026-05-08 | 55.60 | 55.61 | 55.00 | 55.17 | -0.827% | 36,355 | -18.833% | |
| 2026-05-07 | 55.14 | 56.03 | 53.35 | 55.63 | +1.109% | 116,676 | -19.504% | |
| 2026-05-06 | 55.00 | 56.08 | 54.90 | 55.02 | -4.705% | 146,614 | -18.611% | |
| 2026-05-05 | 58.20 | 58.29 | 57.26 | 57.74 | -0.145% | 28,968 | -22.440% | |
| 2026-05-04 | 57.20 | 58.14 | 57.00 | 57.82 | +1.868% | 77,773 | -22.553% | |
| 2026-05-01 | 57.26 | 57.45 | 56.00 | 56.76 | -1.338% | 96,577 | -21.106% | |
| 2026-04-30 | 57.15 | 57.99 | 57.15 | 57.53 | -0.930% | 67,102 | -22.162% | |
| 2026-04-29 | 57.33 | 58.38 | 57.30 | 58.07 | +2.670% | 100,089 | -22.886% | |
| 2026-04-28 | 55.50 | 56.59 | 55.50 | 56.56 | +4.393% | 183,538 | -20.827% | |
| 2026-04-27 | 54.02 | 54.98 | 53.70 | 54.18 | +2.304% | 97,591 | -17.350% | |
| 2026-04-24 | 53.88 | 54.10 | 52.76 | 52.96 | -1.286% | 82,234 | -15.446% | |
| 2026-04-23 | 52.75 | 54.40 | 52.50 | 53.65 | +1.861% | 114,768 | -16.533% | |
| 2026-04-22 | 51.82 | 52.90 | 51.72 | 52.67 | -11.449% | 159,159 | -14.980% | Div $7.475 |
| 2026-04-21 | 57.61 | 59.59 | 57.50 | 59.48 | +2.942% | 259,319 | -24.714% | |
| 2026-04-20 | 57.60 | 58.23 | 57.11 | 57.78 | +3.419% | 283,888 | -22.499% | |
| 2026-04-17 | 56.31 | 56.31 | 54.05 | 55.87 | -5.385% | 258,201 | -19.850% | |
| 2026-04-16 | 58.87 | 59.80 | 58.39 | 59.05 | +1.793% | 89,850 | -24.166% | |
| 2026-04-15 | 58.38 | 58.88 | 57.90 | 58.01 | -0.634% | 125,303 | -22.806% | |
| 2026-04-14 | 59.89 | 59.89 | 58.00 | 58.38 | -1.767% | 121,183 | -23.296% | |
| 2026-04-13 | 60.00 | 60.67 | 59.13 | 59.43 | +1.677% | 149,115 | -24.651% | |
| 2026-04-10 | 58.75 | 59.11 | 58.30 | 58.45 | +0.034% | 77,267 | -23.388% | |
| 2026-04-09 | 58.96 | 59.18 | 58.00 | 58.43 | +0.257% | 117,794 | -23.361% | |
| 2026-04-08 | 57.51 | 58.48 | 57.16 | 58.28 | -0.512% | 105,958 | -23.164% | |
| 2026-04-07 | 59.37 | 59.49 | 58.40 | 58.58 | -0.204% | 131,371 | -23.558% | |
| 2026-04-06 | 58.44 | 58.85 | 58.25 | 58.70 | +0.686% | 34,249 | -23.714% | |
| 2026-04-02 | 57.70 | 58.49 | 57.70 | 58.30 | +2.102% | 68,080 | -23.190% | |
| 2026-04-01 | 57.26 | 57.51 | 56.76 | 57.10 | -0.937% | 99,003 | -21.576% | |
| 2026-03-31 | 57.75 | 58.11 | 57.22 | 57.64 | +0.156% | 88,101 | -22.311% | |
| 2026-03-30 | 56.80 | 57.85 | 56.80 | 57.55 | +1.380% | 124,561 | -22.189% | |
| 2026-03-27 | 55.78 | 56.87 | 55.78 | 56.77 | +1.796% | 63,640 | -21.116% | |
| 2026-03-26 | 55.27 | 55.99 | 55.26 | 55.77 | +1.531% | 69,805 | -19.699% | |
| 2026-03-25 | 54.02 | 55.25 | 53.60 | 54.92 | -0.662% | 44,224 | -18.469% | |
| 2026-03-24 | 54.40 | 55.68 | 54.40 | 55.29 | +1.992% | 55,313 | -19.009% | |
| 2026-03-23 | 55.25 | 55.35 | 53.55 | 54.21 | -3.866% | 137,428 | -17.395% | |
| 2026-03-20 | 56.84 | 56.84 | 55.60 | 56.39 | -1.313% | 125,054 | -20.589% | Div $1.292 |
| 2026-03-19 | 57.54 | 57.80 | 56.50 | 57.14 | -0.122% | 161,811 | -21.631% | |
| 2026-03-18 | 55.97 | 57.40 | 55.52 | 57.21 | +0.474% | 66,136 | -21.727% | |
| 2026-03-17 | 56.25 | 56.94 | 55.90 | 56.94 | +1.697% | 48,722 | -21.356% | |
| 2026-03-16 | 55.99 | 56.44 | 55.24 | 55.99 | +0.269% | 81,783 | -20.021% | |
| 2026-03-13 | 55.39 | 56.13 | 55.04 | 55.84 | +0.812% | 31,332 | -19.807% | |
| 2026-03-12 | 54.51 | 55.50 | 54.50 | 55.39 | +1.428% | 59,966 | -19.155% | |
| 2026-03-11 | 54.02 | 54.80 | 53.93 | 54.61 | -0.055% | 36,413 | -18.000% | |
| 2026-03-10 | 54.67 | 54.93 | 53.79 | 54.64 | +0.830% | 80,072 | -18.045% | |
| 2026-03-09 | 56.00 | 56.00 | 53.91 | 54.19 | -1.203% | 182,589 | -17.365% | |
| 2026-03-06 | 54.98 | 55.18 | 54.61 | 54.85 | +0.694% | 120,064 | -18.359% | |
| 2026-03-05 | 54.60 | 54.73 | 54.20 | 54.47 | +0.539% | 89,889 | -17.793% | |
| 2026-03-04 | 53.56 | 54.21 | 53.08 | 54.18 | +1.309% | 160,951 | -17.350% | |
| 2026-03-03 | 54.00 | 54.25 | 53.13 | 53.48 | +0.413% | 109,734 | -16.268% | |
| 2026-03-02 | 52.88 | 53.50 | 52.48 | 53.26 | +3.498% | 104,267 | -15.922% | |
| 2026-02-27 | 51.98 | 51.98 | 51.20 | 51.46 | +1.091% | 25,843 | -12.981% | |
| 2026-02-26 | 51.05 | 51.35 | 50.31 | 50.90 | -0.390% | 26,712 | -12.032% | |
| 2026-02-25 | 51.38 | 51.38 | 50.93 | 51.10 | -0.285% | 25,820 | -12.375% | |
| 2026-02-24 | 51.80 | 51.80 | 51.05 | 51.25 | -0.175% | 12,865 | -12.624% | |
| 2026-02-23 | 51.81 | 51.81 | 51.24 | 51.34 | -0.064% | 36,877 | -12.777% | |
| 2026-02-20 | 52.46 | 52.46 | 51.08 | 51.37 | -1.960% | 51,679 | -12.834% | Div $0.917 |
| 2026-02-19 | 52.39 | 52.44 | 51.65 | 52.40 | +0.827% | 98,995 | -14.542% | |
| 2026-02-18 | 51.25 | 52.04 | 51.20 | 51.97 | +2.485% | 48,393 | -13.835% | |
| 2026-02-17 | 50.60 | 51.49 | 50.45 | 50.71 | +0.237% | 37,303 | -11.694% | |
| 2026-02-13 | 50.70 | 50.91 | 50.51 | 50.59 | -0.355% | 270,706 | -11.484% | |
| 2026-02-12 | 51.46 | 51.46 | 50.54 | 50.77 | -0.870% | 40,913 | -11.798% | |
| 2026-02-11 | 51.49 | 51.50 | 50.98 | 51.22 | +0.236% | 46,292 | -12.566% | |
| 2026-02-10 | 51.01 | 51.18 | 50.90 | 51.09 | +0.226% | 40,700 | -12.359% | |
| 2026-02-09 | 50.08 | 51.10 | 50.08 | 50.98 | +1.302% | 64,138 | -12.162% | |
| 2026-02-06 | 50.02 | 50.55 | 49.96 | 50.33 | +0.629% | 90,480 | -11.018% | |
| 2026-02-05 | 50.60 | 50.60 | 49.88 | 50.01 | -1.068% | 121,277 | -10.458% | |
| 2026-02-04 | 49.96 | 50.90 | 49.96 | 50.55 | +0.458% | 567,943 | -11.414% | |
| 2026-02-03 | 49.81 | 50.50 | 49.76 | 50.32 | +1.124% | 224,899 | -11.009% | |
| 2026-02-02 | 50.15 | 50.15 | 49.40 | 49.76 | -1.368% | 23,967 | -10.008% | |
| 2026-01-30 | 50.26 | 50.65 | 49.99 | 50.45 | +0.199% | 344,566 | -11.239% | |
| 2026-01-29 | 50.31 | 50.65 | 49.90 | 50.35 | +1.009% | 398,482 | -11.063% | |
| 2026-01-28 | 49.55 | 49.93 | 49.50 | 49.85 | +0.891% | 690,506 | -10.165% | |
| 2026-01-27 | 48.90 | 49.50 | 48.80 | 49.41 | +1.419% | 834,727 | -9.365% | |
| 2026-01-26 | 48.70 | 48.88 | 48.33 | 48.72 | -0.122% | 640,597 | -8.079% | |
| 2026-01-23 | 48.46 | 48.90 | 48.46 | 48.77 | +1.869% | 241,327 | -8.191% | |
| 2026-01-22 | 48.50 | 48.50 | 47.80 | 47.88 | -1.650% | 730,736 | -6.475% | |
| 2026-01-21 | 48.41 | 48.76 | 48.36 | 48.68 | +0.048% | 972,730 | -8.018% | Div $0.426 |
| 2026-01-20 | 48.69 | 49.20 | 48.50 | 48.66 | +0.652% | 549,145 | -7.974% | |
| 2026-01-16 | 48.55 | 48.74 | 48.25 | 48.34 | +0.248% | 513,075 | -7.374% | |
| 2026-01-15 | 48.50 | 48.50 | 48.06 | 48.23 | -0.749% | 321,202 | -7.144% | |
| 2026-01-14 | 48.88 | 49.20 | 48.26 | 48.59 | -0.549% | 683,988 | -7.839% | |
| 2026-01-13 | 48.57 | 49.25 | 48.57 | 48.86 | +0.998% | 663,350 | -8.346% | |
| 2026-01-12 | 48.03 | 48.50 | 48.00 | 48.37 | +0.428% | 532,752 | -7.431% | |
| 2026-01-09 | 48.00 | 48.75 | 48.00 | 48.17 | +0.566% | 564,771 | -7.034% | |
| 2026-01-08 | 46.95 | 48.00 | 46.80 | 47.90 | +3.215% | 415,777 | -6.508% | |
| 2026-01-07 | 46.91 | 47.01 | 46.20 | 46.41 | -1.759% | 237,921 | -3.502% | |
| 2026-01-06 | 48.05 | 48.34 | 47.09 | 47.24 | -1.694% | 339,101 | -5.199% | |
| 2026-01-05 | 47.41 | 48.15 | 47.41 | 48.05 | +1.685% | 350,869 | -6.805% | |
| 2026-01-02 | 47.00 | 47.42 | 46.84 | 47.25 | -0.151% | 363,230 | -5.235% | |
| 2025-12-31 | 47.80 | 48.05 | 47.28 | 47.33 | -0.786% | 266,946 | -5.378% | |
| 2025-12-30 | 47.67 | 48.10 | 47.56 | 47.70 | +0.423% | 272,853 | -6.122% | |
| 2025-12-29 | 46.96 | 47.86 | 46.96 | 47.50 | +1.286% | 344,337 | -5.724% | |
| 2025-12-26 | 47.70 | 47.70 | 46.77 | 46.90 | -1.897% | 232,572 | -4.512% | |
| 2025-12-24 | 47.83 | 48.03 | 47.64 | 47.80 | -0.307% | 160,661 | -6.323% | |
| 2025-12-23 | 47.31 | 47.95 | 47.31 | 47.95 | +0.969% | 205,796 | -6.611% | |
| 2025-12-22 | 47.01 | 47.59 | 47.01 | 47.49 | +0.657% | 354,731 | -5.706% | Div $0.628 |
| 2025-12-19 | 46.83 | 47.22 | 46.83 | 47.18 | +1.136% | 168,419 | -5.087% | |
| 2025-12-18 | 47.16 | 47.16 | 46.60 | 46.65 | -0.791% | 77,875 | -4.009% | |
| 2025-12-17 | 46.49 | 47.02 | 46.45 | 47.02 | +2.178% | 181,868 | -4.768% | |
| 2025-12-16 | 47.00 | 47.09 | 45.84 | 46.02 | -2.430% | 94,236 | -2.694% | |
| 2025-12-15 | 47.51 | 47.51 | 47.03 | 47.17 | -1.163% | 82,896 | -5.059% | |
| 2025-12-12 | 47.90 | 47.91 | 47.53 | 47.72 | -0.374% | 55,072 | -6.163% | |
| 2025-12-11 | 48.15 | 48.15 | 47.56 | 47.90 | -1.534% | 121,095 | -6.514% | |
| 2025-12-10 | 48.22 | 48.79 | 47.98 | 48.65 | +0.747% | 57,146 | -7.947% | |
| 2025-12-09 | 48.54 | 48.65 | 48.20 | 48.29 | -0.699% | 58,046 | -7.260% | |
| 2025-12-08 | 49.55 | 49.55 | 48.52 | 48.63 | -1.832% | 78,317 | -7.907% | |
| 2025-12-05 | 49.12 | 49.75 | 49.12 | 49.53 | +0.850% | 66,390 | -9.594% | |
| 2025-12-04 | 48.70 | 49.32 | 48.59 | 49.11 | +1.122% | 75,110 | -8.826% | |
| 2025-12-03 | 48.73 | 48.95 | 48.47 | 48.57 | +0.746% | 72,598 | -7.803% | |
| 2025-12-02 | 48.55 | 48.75 | 48.16 | 48.21 | -1.158% | 68,964 | -7.115% | |
| 2025-12-01 | 48.23 | 48.98 | 48.23 | 48.77 | +0.236% | 94,012 | -8.191% | |
| 2025-11-28 | 48.12 | 48.86 | 48.12 | 48.66 | +1.133% | 67,433 | -7.974% | |
| 2025-11-26 | 47.65 | 48.27 | 47.59 | 48.12 | +0.891% | 71,779 | -6.931% | |
| 2025-11-25 | 47.60 | 47.82 | 47.00 | 47.69 | -1.057% | 51,503 | -6.102% | |
| 2025-11-24 | 47.62 | 48.40 | 47.52 | 48.20 | +1.324% | 71,511 | -7.095% | |
| 2025-11-21 | 48.00 | 48.00 | 47.20 | 47.57 | -1.009% | 62,385 | -5.865% | |
| 2025-11-20 | 48.60 | 49.05 | 48.05 | 48.05 | -2.095% | 46,930 | -6.815% | Div $0.597 |
| 2025-11-19 | 49.75 | 49.75 | 48.75 | 49.08 | -1.572% | 48,468 | -8.767% | |
| 2025-11-18 | 49.12 | 49.92 | 49.00 | 49.87 | +1.232% | 66,662 | -10.201% | |
| 2025-11-17 | 49.21 | 49.56 | 49.12 | 49.26 | +0.102% | 55,757 | -9.095% | |
| 2025-11-14 | 49.04 | 49.57 | 49.04 | 49.21 | +1.483% | 194,642 | -9.002% | |
| 2025-11-13 | 48.50 | 49.00 | 48.46 | 48.49 | +0.237% | 44,669 | -7.652% | |
| 2025-11-12 | 49.57 | 49.57 | 48.30 | 48.38 | -3.691% | 51,872 | -7.433% | |
| 2025-11-11 | 49.27 | 50.38 | 49.15 | 50.23 | +1.454% | 128,359 | -10.850% | |
| 2025-11-10 | 49.50 | 49.64 | 49.15 | 49.51 | +0.610% | 33,876 | -9.554% | |
| 2025-11-07 | 48.50 | 49.40 | 48.50 | 49.21 | +0.435% | 58,223 | -9.002% | |
| 2025-11-06 | 49.03 | 49.24 | 48.58 | 49.00 | -0.500% | 50,064 | -8.607% | |
| 2025-11-05 | 49.50 | 49.95 | 49.10 | 49.24 | -0.971% | 39,067 | -9.064% | |
| 2025-11-04 | 49.63 | 50.00 | 49.63 | 49.73 | -0.448% | 21,091 | -9.947% | |
| 2025-11-03 | 49.69 | 50.20 | 49.62 | 49.95 | +0.330% | 71,804 | -10.350% | |
| 2025-10-31 | 49.76 | 50.00 | 49.51 | 49.79 | +0.706% | 48,732 | -10.054% | |
| 2025-10-30 | 49.01 | 49.77 | 49.01 | 49.44 | +0.135% | 70,852 | -9.419% | |
| 2025-10-29 | 49.13 | 49.78 | 49.11 | 49.37 | +0.529% | 109,443 | -9.297% | |
| 2025-10-28 | 49.27 | 49.65 | 48.91 | 49.11 | -1.563% | 83,495 | -8.817% | |
| 2025-10-27 | 49.82 | 50.28 | 49.76 | 49.89 | +0.181% | 43,306 | -10.243% | |
| 2025-10-24 | 49.82 | 50.45 | 49.76 | 49.80 | +0.144% | 45,188 | -10.080% | |
| 2025-10-23 | 49.00 | 50.06 | 48.97 | 49.73 | +2.639% | 156,337 | -9.951% | |
| 2025-10-22 | 47.81 | 48.72 | 47.80 | 48.45 | +1.381% | 76,206 | -7.575% | Div $0.750 |
| 2025-10-21 | 47.58 | 48.15 | 47.25 | 47.79 | +0.283% | 45,819 | -6.298% | |
| 2025-10-20 | 47.43 | 47.79 | 47.15 | 47.65 | -0.115% | 81,042 | -6.033% | |
| 2025-10-17 | 47.64 | 47.83 | 47.44 | 47.71 | +0.113% | 47,243 | -6.141% | |
| 2025-10-16 | 48.46 | 48.75 | 47.42 | 47.66 | -1.521% | 52,300 | -6.035% | |
| 2025-10-15 | 48.31 | 48.75 | 48.24 | 48.39 | +0.046% | 37,792 | -7.464% | |
| 2025-10-14 | 48.70 | 48.81 | 48.13 | 48.37 | -1.817% | 75,967 | -7.422% | |
| 2025-10-13 | 49.20 | 49.45 | 48.80 | 49.27 | +0.869% | 32,678 | -9.104% | |
| 2025-10-10 | 50.57 | 50.57 | 48.70 | 48.84 | -3.432% | 163,616 | -8.314% | |
| 2025-10-09 | 51.00 | 51.27 | 50.36 | 50.58 | -0.995% | 56,750 | -11.461% | |
| 2025-10-08 | 50.98 | 51.45 | 50.91 | 51.09 | +0.572% | 52,214 | -12.342% | |
| 2025-10-07 | 50.54 | 50.81 | 50.40 | 50.79 | +0.503% | 21,210 | -11.841% | |
| 2025-10-06 | 50.05 | 50.75 | 50.05 | 50.54 | +1.269% | 36,554 | -11.397% | |
| 2025-10-03 | 49.81 | 50.40 | 49.81 | 49.91 | +0.214% | 32,635 | -10.273% | |
| 2025-10-02 | 50.79 | 50.89 | 49.73 | 49.80 | -1.700% | 78,739 | -10.080% | |
| 2025-10-01 | 50.79 | 50.91 | 50.34 | 50.66 | -0.733% | 54,130 | -11.609% | |
| 2025-09-30 | 51.16 | 51.29 | 50.92 | 51.03 | -0.660% | 31,975 | -12.256% | |
| 2025-09-29 | 52.00 | 52.00 | 51.28 | 51.37 | -1.995% | 43,850 | -12.835% | |
| 2025-09-26 | 52.20 | 52.75 | 52.20 | 52.42 | +0.402% | 59,490 | -14.575% | |
| 2025-09-25 | 52.11 | 52.21 | 51.72 | 52.21 | +0.115% | 38,653 | -14.231% | |
| 2025-09-24 | 51.45 | 52.20 | 51.45 | 52.15 | +1.657% | 66,913 | -14.132% | |
| 2025-09-23 | 50.78 | 51.69 | 50.78 | 51.30 | +1.044% | 61,230 | -12.710% | |
| 2025-09-22 | 50.90 | 51.07 | 50.61 | 50.77 | -1.513% | 42,237 | -11.798% | Div $0.581 |
| 2025-09-19 | 51.80 | 51.92 | 51.50 | 51.55 | -0.751% | 50,835 | -13.133% | |
| 2025-09-18 | 51.80 | 52.15 | 51.71 | 51.94 | +0.129% | 32,693 | -13.785% | |
| 2025-09-17 | 52.20 | 52.20 | 51.85 | 51.87 | -0.493% | 47,472 | -13.675% | |
| 2025-09-16 | 51.50 | 52.34 | 51.50 | 52.13 | +1.245% | 96,686 | -14.101% | |
| 2025-09-15 | 51.13 | 51.75 | 51.13 | 51.49 | +0.802% | 57,389 | -13.031% | |
| 2025-09-12 | 51.00 | 51.73 | 50.95 | 51.08 | +0.541% | 39,870 | -12.334% | |
| 2025-09-11 | 51.20 | 51.40 | 50.76 | 50.80 | -1.788% | 40,134 | -11.859% | |
| 2025-09-10 | 51.30 | 51.99 | 51.16 | 51.73 | +1.392% | 54,777 | -13.435% | |
| 2025-09-09 | 51.00 | 51.69 | 51.00 | 51.02 | +0.443% | 23,671 | -12.230% | |
| 2025-09-08 | 50.75 | 51.04 | 50.58 | 50.80 | +0.187% | 64,008 | -11.842% | |
| 2025-09-05 | 51.40 | 51.40 | 50.25 | 50.70 | -1.496% | 64,902 | -11.677% | |
| 2025-09-04 | 51.45 | 51.94 | 51.31 | 51.47 | -0.680% | 36,951 | -12.998% | |
| 2025-09-03 | 52.50 | 52.50 | 51.71 | 51.82 | -2.000% | 31,855 | -13.589% | |
| 2025-09-02 | 51.98 | 53.00 | 51.98 | 52.88 | +2.075% | 84,885 | -15.318% | |
| 2025-08-29 | 52.02 | 52.02 | 51.61 | 51.80 | -0.191% | 43,441 | -13.560% | |
| 2025-08-28 | 51.66 | 52.11 | 51.45 | 51.90 | +0.356% | 37,086 | -13.726% | |
| 2025-08-27 | 51.24 | 51.86 | 51.24 | 51.72 | +0.819% | 31,215 | -13.418% | |
| 2025-08-26 | 52.10 | 52.10 | 51.18 | 51.30 | -1.950% | 57,748 | -12.710% | |
| 2025-08-25 | 51.66 | 52.48 | 51.66 | 52.32 | +1.513% | 132,792 | -14.411% | |
| 2025-08-22 | 51.22 | 51.72 | 51.22 | 51.54 | +0.772% | 59,088 | -13.116% | |
| 2025-08-21 | 50.69 | 51.37 | 50.48 | 51.15 | +0.699% | 50,869 | -12.445% | |
| 2025-08-20 | 50.61 | 50.86 | 50.44 | 50.79 | -0.118% | 64,097 | -11.833% | Div $0.769 |
| 2025-08-19 | 50.81 | 51.29 | 50.70 | 50.85 | -0.917% | 57,471 | -11.937% | |
| 2025-08-18 | 50.99 | 51.54 | 50.44 | 51.32 | +0.747% | 79,835 | -12.745% | |
| 2025-08-15 | 51.06 | 51.40 | 50.64 | 50.94 | -1.087% | 69,717 | -12.093% | |
| 2025-08-14 | 50.92 | 51.60 | 50.82 | 51.50 | +1.123% | 85,251 | -13.049% | |
| 2025-08-13 | 51.00 | 51.18 | 50.31 | 50.93 | -0.327% | 176,424 | -12.072% | |
| 2025-08-12 | 51.40 | 51.52 | 50.99 | 51.09 | -0.827% | 171,818 | -12.359% | |
| 2025-08-11 | 51.20 | 51.95 | 51.15 | 51.52 | +0.568% | 335,495 | -13.084% | |
| 2025-08-08 | 51.77 | 52.00 | 51.04 | 51.23 | -1.014% | 168,682 | -12.590% | |
| 2025-08-07 | 52.22 | 52.25 | 51.60 | 51.76 | -0.464% | 58,877 | -13.477% | |
| 2025-08-06 | 52.50 | 53.27 | 51.64 | 52.00 | -1.271% | 66,585 | -13.878% | |
| 2025-08-05 | 53.31 | 53.31 | 52.50 | 52.67 | -0.800% | 36,988 | -14.973% | |
| 2025-08-04 | 54.03 | 54.03 | 52.72 | 53.09 | -1.136% | 33,541 | -15.653% | |
| 2025-08-01 | 54.86 | 54.86 | 53.58 | 53.70 | -2.097% | 26,097 | -16.611% | |
| 2025-07-31 | 54.99 | 55.19 | 54.29 | 54.85 | -0.576% | 39,023 | -18.359% | |
| 2025-07-30 | 54.75 | 55.25 | 54.41 | 55.17 | +0.910% | 81,697 | -18.829% | |
| 2025-07-29 | 53.98 | 54.90 | 53.62 | 54.67 | +2.034% | 65,068 | -18.090% | |
| 2025-07-28 | 52.60 | 53.75 | 52.60 | 53.58 | +2.291% | 93,094 | -16.424% | |
| 2025-07-25 | 53.21 | 53.21 | 52.38 | 52.38 | -1.184% | 40,747 | -14.509% | |
| 2025-07-24 | 52.84 | 53.19 | 52.50 | 53.01 | +0.890% | 44,890 | -15.521% | |
| 2025-07-23 | 52.72 | 52.72 | 52.12 | 52.54 | -0.199% | 64,763 | -14.770% | |
| 2025-07-22 | 53.11 | 53.20 | 52.28 | 52.65 | -5.230% | 120,723 | -14.940% | Div $2.486 |
| 2025-07-21 | 55.77 | 55.78 | 55.06 | 55.55 | -0.216% | 174,545 | -19.388% | |
| 2025-07-18 | 56.07 | 56.40 | 55.50 | 55.67 | -0.152% | 173,779 | -19.562% | |
| 2025-07-17 | 55.50 | 55.85 | 54.81 | 55.76 | +1.240% | 127,186 | -19.684% | |
| 2025-07-16 | 55.55 | 55.55 | 54.30 | 55.07 | -0.015% | 110,537 | -18.688% | |
| 2025-07-15 | 55.24 | 55.30 | 54.84 | 55.08 | -0.163% | 105,215 | -18.700% | |
| 2025-07-14 | 55.94 | 55.95 | 55.12 | 55.17 | -0.987% | 134,578 | -18.833% | |
| 2025-07-11 | 55.95 | 55.95 | 55.11 | 55.72 | +0.924% | 30,144 | -19.634% | |
| 2025-07-10 | 55.90 | 55.90 | 54.88 | 55.21 | -1.057% | 103,523 | -18.892% | |
| 2025-07-09 | 55.70 | 55.95 | 55.28 | 55.80 | +0.198% | 37,407 | -19.749% | |
| 2025-07-08 | 55.25 | 55.80 | 55.25 | 55.69 | +1.016% | 49,926 | -19.591% | |
| 2025-07-07 | 54.60 | 55.26 | 54.60 | 55.13 | +0.823% | 35,881 | -18.774% | |
| 2025-07-03 | 54.55 | 54.98 | 54.26 | 54.68 | +0.037% | 17,796 | -18.105% | |
| 2025-07-02 | 53.99 | 54.97 | 53.81 | 54.66 | +1.316% | 30,904 | -18.075% | |
| 2025-07-01 | 53.87 | 53.95 | 53.60 | 53.95 | +0.615% | 30,181 | -16.997% | |
| 2025-06-30 | 53.37 | 53.95 | 53.25 | 53.62 | +0.487% | 32,175 | -16.486% | |
| 2025-06-27 | 53.63 | 53.85 | 53.24 | 53.36 | -0.094% | 27,397 | -16.079% | |
| 2025-06-26 | 53.26 | 53.98 | 53.26 | 53.41 | +0.319% | 43,728 | -16.158% | |
| 2025-06-25 | 52.76 | 53.49 | 52.51 | 53.24 | +0.747% | 21,420 | -15.890% | |
| 2025-06-24 | 53.15 | 53.27 | 52.40 | 52.84 | -1.775% | 75,695 | -15.262% | |
| 2025-06-23 | 55.00 | 55.21 | 53.80 | 53.80 | -2.395% | 85,370 | -16.766% | |
| 2025-06-20 | 55.50 | 55.50 | 54.61 | 55.12 | -2.958% | 45,938 | -18.759% | Div $2.076 |
| 2025-06-18 | 57.12 | 57.12 | 56.09 | 56.80 | +0.300% | 104,572 | -21.162% | |
| 2025-06-17 | 57.12 | 57.12 | 56.20 | 56.63 | +0.729% | 180,251 | -20.925% | |
| 2025-06-16 | 56.89 | 56.95 | 55.77 | 56.22 | -0.548% | 142,654 | -20.349% | |
| 2025-06-13 | 56.85 | 57.15 | 56.51 | 56.53 | +0.391% | 191,648 | -20.785% | |
| 2025-06-12 | 56.34 | 56.50 | 56.02 | 56.31 | -0.266% | 121,318 | -20.476% | |
| 2025-06-11 | 56.48 | 56.70 | 56.19 | 56.46 | +0.481% | 152,731 | -20.687% | |
| 2025-06-10 | 56.42 | 56.42 | 56.02 | 56.19 | +0.125% | 252,914 | -20.306% | |
| 2025-06-09 | 56.54 | 56.54 | 55.90 | 56.12 | +0.179% | 256,056 | -20.207% | |
| 2025-06-06 | 55.98 | 56.20 | 55.83 | 56.02 | +0.629% | 140,227 | -20.064% | |
| 2025-06-05 | 55.73 | 55.99 | 55.37 | 55.67 | +0.415% | 202,188 | -19.562% | |
| 2025-06-04 | 55.49 | 55.56 | 55.17 | 55.44 | +0.163% | 24,884 | -19.228% | |
| 2025-06-03 | 55.02 | 55.50 | 55.02 | 55.35 | +0.618% | 18,508 | -19.097% | |
| 2025-06-02 | 54.50 | 55.21 | 54.50 | 55.01 | +1.233% | 33,102 | -18.597% | |
| 2025-05-30 | 54.49 | 54.49 | 53.88 | 54.34 | -0.294% | 16,639 | -17.593% | |
| 2025-05-29 | 54.39 | 54.62 | 54.00 | 54.50 | +0.239% | 14,574 | -17.835% | |
| 2025-05-28 | 54.10 | 54.76 | 54.10 | 54.37 | +0.536% | 39,041 | -17.638% | |
| 2025-05-27 | 54.13 | 54.35 | 53.06 | 54.08 | -0.313% | 30,420 | -17.197% | |
| 2025-05-23 | 53.35 | 54.25 | 53.23 | 54.25 | +0.463% | 20,607 | -17.456% | |
| 2025-05-22 | 54.00 | 54.10 | 53.65 | 54.00 | -0.406% | 17,439 | -17.074% | |
| 2025-05-21 | 54.50 | 55.00 | 54.15 | 54.22 | -2.024% | 34,099 | -17.411% | Div $0.851 |
| 2025-05-20 | 55.17 | 55.57 | 55.05 | 55.34 | +0.036% | 30,194 | -19.082% | |
| 2025-05-19 | 55.14 | 55.40 | 55.00 | 55.32 | +0.747% | 21,163 | -19.053% | |
| 2025-05-16 | 54.31 | 55.26 | 54.31 | 54.91 | +0.338% | 15,232 | -18.448% | |
| 2025-05-15 | 54.27 | 55.00 | 54.27 | 54.73 | -0.753% | 23,064 | -18.173% | |
| 2025-05-14 | 55.39 | 55.39 | 55.10 | 55.14 | -0.469% | 16,665 | -18.789% | |
| 2025-05-13 | 55.25 | 55.42 | 54.79 | 55.40 | +0.966% | 24,089 | -19.170% | |
| 2025-05-12 | 55.00 | 55.62 | 54.57 | 54.87 | +1.311% | 33,562 | -18.389% | |
| 2025-05-09 | 53.62 | 54.33 | 53.62 | 54.16 | +1.007% | 23,268 | -17.319% | |
| 2025-05-08 | 52.75 | 53.69 | 52.71 | 53.62 | +2.720% | 16,459 | -16.486% | |
| 2025-05-07 | 53.55 | 53.55 | 52.00 | 52.20 | -1.416% | 27,655 | -14.215% | |
| 2025-05-06 | 51.20 | 53.58 | 51.20 | 52.95 | +3.418% | 36,679 | -15.430% | |
| 2025-05-05 | 52.02 | 52.02 | 50.84 | 51.20 | -2.234% | 38,090 | -12.539% | |
| 2025-05-02 | 52.80 | 52.88 | 51.88 | 52.37 | -0.814% | 40,912 | -14.493% | |
| 2025-05-01 | 52.00 | 53.06 | 51.90 | 52.80 | +1.402% | 28,597 | -15.189% | |
| 2025-04-30 | 54.00 | 54.00 | 52.00 | 52.07 | -3.126% | 26,146 | -14.000% | |
| 2025-04-29 | 55.53 | 55.53 | 53.75 | 53.75 | -2.237% | 17,327 | -16.688% | |
| 2025-04-28 | 55.49 | 55.79 | 54.81 | 54.98 | -1.080% | 18,342 | -18.552% | |
| 2025-04-25 | 54.87 | 56.13 | 54.87 | 55.58 | +0.615% | 22,579 | -19.431% | |
| 2025-04-24 | 55.66 | 55.69 | 54.80 | 55.24 | +0.601% | 14,267 | -18.936% | |
| 2025-04-23 | 55.50 | 56.02 | 54.41 | 54.91 | -1.771% | 52,163 | -18.448% | |
| 2025-04-22 | 55.40 | 56.21 | 55.27 | 55.90 | -0.763% | 24,430 | -19.893% | Div $0.846 |
| 2025-04-21 | 56.33 | 56.37 | 55.50 | 56.33 | +0.018% | 32,390 | -20.504% | |
| 2025-04-17 | 55.54 | 56.75 | 55.54 | 56.32 | +1.606% | 31,850 | -20.490% | |
| 2025-04-16 | 54.90 | 55.55 | 54.90 | 55.43 | +1.205% | 18,351 | -19.213% | |
| 2025-04-15 | 54.44 | 55.25 | 54.42 | 54.77 | 0.000% | 23,226 | -18.240% |