UTEN
US Treasury 10 Year Note ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:30:32 AM EDT
40.43USD-0.199%(-0.08)69,585
40.34Bid40.36Ask0.02SpreadPre-marketOct 5, 2026 8:55:30 AM EDT
40.45USD-0.150%(-0.06)
UTEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.46 | 40.47 | 40.43 | 40.43 | -0.199% | 69,585 | 0.000% | |
| 2026-10-02 | 40.73 | 40.81 | 40.45 | 40.51 | -0.318% | 184,162 | -0.199% | |
| 2026-10-01 | 40.38 | 40.72 | 40.31 | 40.64 | +0.395% | 300,576 | -0.517% | |
| 2026-09-30 | 40.64 | 40.64 | 40.42 | 40.48 | -0.246% | 189,849 | -0.124% | |
| 2026-09-29 | 40.62 | 40.62 | 40.45 | 40.58 | -0.127% | 185,472 | -0.370% | |
| 2026-09-28 | 40.63 | 40.70 | 40.50 | 40.63 | -0.927% | 108,828 | -0.497% | |
| 2026-09-25 | 40.92 | 41.02 | 40.79 | 41.01 | +0.310% | 285,034 | -1.419% | |
| 2026-09-24 | 41.19 | 41.21 | 40.88 | 40.88 | -0.668% | 75,614 | -1.113% | |
| 2026-09-23 | 41.55 | 41.55 | 41.06 | 41.16 | -1.134% | 120,740 | -1.774% | |
| 2026-09-22 | 41.65 | 41.68 | 41.55 | 41.63 | +0.013% | 58,667 | -2.887% | |
| 2026-09-21 | 41.61 | 41.64 | 41.56 | 41.63 | +0.425% | 51,672 | -2.874% | |
| 2026-09-18 | 41.54 | 41.54 | 41.45 | 41.45 | -0.538% | 82,418 | -2.461% | |
| 2026-09-17 | 41.64 | 41.68 | 41.60 | 41.67 | +0.648% | 172,628 | -2.986% | |
| 2026-09-16 | 41.53 | 41.63 | 41.40 | 41.41 | -0.070% | 108,553 | -2.357% | |
| 2026-09-15 | 41.44 | 41.48 | 41.40 | 41.44 | -0.145% | 265,033 | -2.425% | |
| 2026-09-14 | 41.50 | 41.65 | 41.41 | 41.49 | -0.060% | 145,505 | -2.567% | |
| 2026-09-11 | 41.69 | 41.70 | 41.52 | 41.52 | -0.159% | 85,123 | -2.625% | |
| 2026-09-10 | 41.70 | 41.73 | 41.56 | 41.59 | -0.841% | 100,616 | -2.780% | |
| 2026-09-09 | 42.06 | 42.09 | 41.90 | 41.94 | -0.324% | 189,390 | -3.597% | |
| 2026-09-08 | 42.15 | 42.15 | 42.03 | 42.08 | -0.099% | 51,593 | -3.910% | |
| 2026-09-04 | 42.13 | 42.19 | 42.10 | 42.12 | -0.044% | 27,279 | -4.005% | |
| 2026-09-03 | 42.23 | 42.23 | 42.13 | 42.13 | +0.161% | 60,009 | -4.047% | |
| 2026-09-02 | 42.08 | 42.09 | 42.01 | 42.07 | +0.058% | 138,801 | -3.892% | |
| 2026-09-01 | 42.08 | 42.17 | 42.03 | 42.04 | -0.252% | 92,234 | -3.837% | |
| 2026-08-31 | 42.20 | 42.20 | 42.13 | 42.15 | -0.252% | 64,024 | -4.080% | |
| 2026-08-28 | 42.41 | 42.47 | 42.24 | 42.26 | -0.403% | 43,028 | -4.321% | |
| 2026-08-27 | 42.46 | 42.50 | 42.39 | 42.43 | -0.433% | 44,950 | -4.706% | |
| 2026-08-26 | 42.65 | 42.65 | 42.58 | 42.61 | -0.243% | 129,612 | -5.119% | |
| 2026-08-25 | 42.62 | 42.72 | 42.59 | 42.72 | +0.612% | 101,579 | -5.349% | |
| 2026-08-24 | 42.43 | 42.51 | 42.43 | 42.45 | +0.272% | 48,978 | -4.770% | |
| 2026-08-21 | 42.39 | 42.41 | 42.32 | 42.34 | -0.269% | 25,794 | -4.511% | |
| 2026-08-20 | 42.44 | 42.51 | 42.41 | 42.45 | -0.440% | 41,708 | -4.768% | |
| 2026-08-19 | 42.64 | 42.66 | 42.51 | 42.64 | +0.566% | 58,694 | -5.187% | |
| 2026-08-18 | 42.30 | 42.41 | 42.30 | 42.40 | +0.111% | 885,260 | -4.650% | |
| 2026-08-17 | 42.41 | 42.45 | 42.35 | 42.35 | -0.259% | 30,256 | -4.545% | |
| 2026-08-14 | 42.58 | 42.58 | 42.45 | 42.47 | -0.323% | 24,113 | -4.792% | |
| 2026-08-13 | 42.62 | 42.72 | 42.60 | 42.60 | +0.396% | 16,057 | -5.100% | |
| 2026-08-12 | 42.53 | 42.53 | 42.43 | 42.43 | +0.059% | 47,610 | -4.724% | |
| 2026-08-11 | 42.46 | 42.49 | 42.40 | 42.41 | +0.094% | 70,069 | -4.668% | |
| 2026-08-10 | 42.46 | 42.47 | 42.36 | 42.37 | -0.423% | 92,364 | -4.579% | |
| 2026-08-07 | 42.62 | 42.62 | 42.50 | 42.55 | +0.222% | 29,464 | -4.982% | |
| 2026-08-06 | 42.55 | 42.58 | 42.44 | 42.46 | -0.375% | 20,279 | -4.772% | |
| 2026-08-05 | 42.60 | 42.63 | 42.56 | 42.62 | +0.043% | 10,918 | -5.129% | |
| 2026-08-04 | 42.55 | 42.61 | 42.53 | 42.60 | +0.514% | 47,172 | -5.087% | |
| 2026-08-03 | 42.36 | 42.41 | 42.35 | 42.38 | +0.271% | 56,821 | -4.600% | |
| 2026-07-31 | 42.31 | 42.31 | 42.18 | 42.26 | -0.391% | 29,964 | -4.341% | |
| 2026-07-30 | 42.43 | 42.47 | 42.39 | 42.43 | +0.071% | 65,775 | -4.715% | |
| 2026-07-29 | 42.56 | 42.58 | 42.40 | 42.40 | -0.526% | 35,782 | -4.648% | |
| 2026-07-28 | 42.54 | 42.68 | 42.53 | 42.63 | -0.022% | 70,190 | -5.150% | |
| 2026-07-27 | 42.60 | 42.67 | 42.58 | 42.63 | +0.281% | 70,248 | -5.170% | |
| 2026-07-24 | 42.49 | 42.60 | 42.48 | 42.52 | +0.200% | 38,948 | -4.904% | |
| 2026-07-23 | 42.39 | 42.49 | 42.39 | 42.43 | -0.273% | 98,587 | -4.714% | |
| 2026-07-22 | 42.63 | 42.63 | 42.54 | 42.55 | -0.253% | 30,660 | -4.974% | |
| 2026-07-21 | 42.70 | 42.70 | 42.62 | 42.65 | -0.259% | 34,744 | -5.215% | |
| 2026-07-20 | 42.86 | 42.86 | 42.73 | 42.77 | -0.349% | 120,396 | -5.461% | |
| 2026-07-17 | 42.97 | 43.03 | 42.90 | 42.91 | +0.147% | 26,908 | -5.791% | |
| 2026-07-16 | 42.79 | 42.85 | 42.77 | 42.85 | -0.089% | 34,092 | -5.652% | |
| 2026-07-15 | 42.82 | 42.93 | 42.82 | 42.89 | +0.245% | 45,734 | -5.736% | |
| 2026-07-14 | 42.82 | 42.87 | 42.75 | 42.79 | +0.264% | 37,358 | -5.505% | |
| 2026-07-13 | 42.75 | 42.78 | 42.66 | 42.67 | -0.414% | 31,177 | -5.256% | |
| 2026-07-10 | 42.88 | 42.90 | 42.81 | 42.85 | -0.035% | 28,224 | -5.648% | |
| 2026-07-09 | 42.83 | 42.93 | 42.82 | 42.87 | +0.179% | 28,265 | -5.681% | |
| 2026-07-08 | 42.78 | 42.83 | 42.70 | 42.79 | -0.225% | 180,271 | -5.512% | |
| 2026-07-07 | 43.02 | 43.02 | 42.88 | 42.88 | -0.533% | 45,218 | -5.725% | |
| 2026-07-06 | 43.10 | 43.12 | 43.04 | 43.12 | 0.000% | 79,762 | -6.228% | |
| 2026-07-02 | 43.07 | 43.17 | 43.06 | 43.12 | +0.093% | 33,919 | -6.228% | |
| 2026-07-01 | 43.07 | 43.14 | 43.06 | 43.08 | -0.287% | 25,266 | -6.140% | |
| 2026-06-30 | 43.36 | 43.36 | 43.19 | 43.20 | -0.566% | 26,546 | -6.410% | |
| 2026-06-29 | 43.39 | 43.45 | 43.38 | 43.44 | -0.298% | 78,169 | -6.940% | |
| 2026-06-26 | 43.47 | 43.59 | 43.47 | 43.57 | +0.241% | 17,430 | -7.217% | |
| 2026-06-25 | 43.51 | 43.59 | 43.45 | 43.47 | +0.058% | 52,244 | -6.993% | |
| 2026-06-24 | 43.35 | 43.46 | 43.35 | 43.45 | +0.719% | 42,347 | -6.940% | |
| 2026-06-23 | 43.14 | 43.20 | 43.12 | 43.13 | +0.121% | 31,888 | -6.271% | |
| 2026-06-22 | 43.13 | 43.14 | 43.06 | 43.08 | -0.398% | 38,273 | -6.157% | |
| 2026-06-18 | 43.30 | 43.36 | 43.24 | 43.26 | +0.372% | 24,030 | -6.531% | |
| 2026-06-17 | 43.30 | 43.34 | 43.08 | 43.09 | -0.508% | 14,333 | -6.184% | |
| 2026-06-16 | 43.21 | 43.34 | 43.20 | 43.31 | +0.321% | 30,913 | -6.661% | |
| 2026-06-15 | 43.22 | 43.27 | 43.16 | 43.18 | +0.119% | 27,663 | -6.361% | |
| 2026-06-12 | 43.11 | 43.15 | 43.04 | 43.13 | -0.208% | 53,124 | -6.249% | |
| 2026-06-11 | 42.95 | 43.22 | 42.94 | 43.22 | +0.762% | 29,009 | -6.445% | |
| 2026-06-10 | 42.94 | 42.98 | 42.85 | 42.89 | -0.132% | 25,974 | -5.732% | |
| 2026-06-09 | 42.88 | 42.96 | 42.85 | 42.95 | +0.308% | 69,306 | -5.856% | |
| 2026-06-08 | 42.95 | 42.97 | 42.81 | 42.81 | -0.116% | 27,749 | -5.567% | |
| 2026-06-05 | 42.89 | 42.94 | 42.86 | 42.86 | -0.538% | 22,550 | -5.676% | |
| 2026-06-04 | 43.14 | 43.17 | 43.09 | 43.09 | +0.139% | 32,117 | -6.184% | |
| 2026-06-03 | 43.03 | 43.08 | 42.99 | 43.03 | -0.259% | 30,644 | -6.053% | |
| 2026-06-02 | 43.19 | 43.19 | 43.12 | 43.15 | +0.055% | 27,343 | -6.297% | |
| 2026-06-01 | 43.00 | 43.14 | 42.94 | 43.12 | -0.065% | 40,859 | -6.245% | |
| 2026-05-29 | 43.18 | 43.23 | 43.13 | 43.15 | +0.047% | 34,248 | -6.306% | |
| 2026-05-28 | 43.02 | 43.16 | 43.01 | 43.13 | -0.056% | 51,828 | -6.262% | |
| 2026-05-27 | 43.18 | 43.22 | 43.15 | 43.16 | +0.092% | 58,781 | -6.314% | |
| 2026-05-26 | 43.17 | 43.17 | 43.06 | 43.12 | +0.437% | 23,825 | -6.229% | |
| 2026-05-22 | 42.96 | 42.97 | 42.80 | 42.93 | +0.127% | 40,719 | -5.819% | |
| 2026-05-21 | 42.68 | 42.88 | 42.64 | 42.87 | +0.122% | 29,456 | -5.699% | |
| 2026-05-20 | 42.54 | 42.85 | 42.53 | 42.82 | +0.744% | 58,943 | -5.584% | |
| 2026-05-19 | 42.53 | 42.57 | 42.44 | 42.51 | -0.504% | 45,043 | -4.882% | |
| 2026-05-18 | 42.78 | 42.78 | 42.65 | 42.72 | -0.012% | 28,386 | -5.362% | |
| 2026-05-15 | 42.83 | 42.84 | 42.72 | 42.73 | -0.903% | 44,339 | -5.373% | |
| 2026-05-14 | 43.24 | 43.26 | 43.11 | 43.12 | -0.040% | 27,740 | -6.228% | |
| 2026-05-13 | 43.12 | 43.16 | 43.05 | 43.13 | -0.040% | 29,178 | -6.265% | |
| 2026-05-12 | 43.21 | 43.21 | 43.13 | 43.15 | -0.393% | 20,130 | -6.303% | |
| 2026-05-11 | 43.41 | 43.41 | 43.30 | 43.32 | -0.334% | 22,490 | -6.671% | |
| 2026-05-08 | 43.48 | 43.53 | 43.45 | 43.47 | +0.265% | 19,292 | -6.983% | |
| 2026-05-07 | 43.57 | 43.57 | 43.34 | 43.35 | -0.323% | 19,915 | -6.736% | |
| 2026-05-06 | 43.44 | 43.50 | 43.43 | 43.49 | +0.544% | 13,549 | -7.037% | |
| 2026-05-05 | 43.23 | 43.30 | 43.23 | 43.26 | +0.185% | 61,366 | -6.531% | |
| 2026-05-04 | 43.27 | 43.27 | 43.10 | 43.17 | -0.425% | 118,221 | -6.358% | |
| 2026-05-01 | 43.34 | 43.49 | 43.30 | 43.36 | +0.193% | 22,960 | -6.756% | |
| 2026-04-30 | 43.35 | 43.37 | 43.28 | 43.28 | +0.083% | 31,065 | -6.576% | |
| 2026-04-29 | 43.34 | 43.34 | 43.20 | 43.24 | -0.495% | 70,247 | -6.499% | |
| 2026-04-28 | 43.44 | 43.45 | 43.39 | 43.45 | -0.435% | 28,406 | -6.961% | |
| 2026-04-27 | 43.67 | 43.73 | 43.61 | 43.65 | -0.210% | 48,993 | -7.366% | |
| 2026-04-24 | 43.62 | 43.76 | 43.58 | 43.74 | +0.199% | 51,872 | -7.561% | |
| 2026-04-23 | 43.76 | 43.79 | 43.58 | 43.65 | -0.217% | 20,305 | -7.377% | |
| 2026-04-22 | 43.82 | 43.83 | 43.73 | 43.74 | +0.112% | 22,863 | -7.578% | |
| 2026-04-21 | 43.82 | 43.83 | 43.66 | 43.70 | -0.447% | 27,209 | -7.474% | |
| 2026-04-20 | 43.91 | 43.91 | 43.83 | 43.89 | -0.075% | 52,287 | -7.888% | |
| 2026-04-17 | 43.91 | 43.98 | 43.88 | 43.92 | +0.551% | 79,969 | -7.957% | |
| 2026-04-16 | 43.80 | 43.81 | 43.66 | 43.68 | -0.178% | 65,453 | -7.449% | |
| 2026-04-15 | 43.82 | 43.82 | 43.73 | 43.76 | -0.235% | 33,810 | -7.614% | |
| 2026-04-14 | 43.69 | 43.87 | 43.69 | 43.87 | +0.342% | 16,903 | -7.831% | |
| 2026-04-13 | 43.62 | 43.72 | 43.58 | 43.72 | +0.184% | 72,941 | -7.516% | |
| 2026-04-10 | 43.68 | 43.71 | 43.62 | 43.64 | -0.217% | 11,150 | -7.345% | |
| 2026-04-09 | 43.68 | 43.82 | 43.62 | 43.73 | -0.035% | 44,768 | -7.546% | |
| 2026-04-08 | 43.86 | 43.86 | 43.71 | 43.75 | +0.241% | 56,986 | -7.579% | |
| 2026-04-07 | 43.55 | 43.65 | 43.40 | 43.64 | +0.218% | 44,709 | -7.356% | |
| 2026-04-06 | 43.50 | 43.61 | 43.48 | 43.55 | -0.215% | 33,949 | -7.154% | |
| 2026-04-02 | 43.51 | 43.69 | 43.51 | 43.64 | +0.227% | 27,626 | -7.353% | |
| 2026-04-01 | 43.55 | 43.64 | 43.52 | 43.54 | -0.139% | 31,316 | -7.143% | |
| 2026-03-31 | 43.60 | 43.67 | 43.52 | 43.60 | +0.266% | 57,271 | -7.272% | |
| 2026-03-30 | 43.45 | 43.54 | 43.42 | 43.48 | +0.424% | 56,862 | -7.025% | |
| 2026-03-27 | 43.19 | 43.38 | 43.18 | 43.30 | -0.054% | 55,867 | -6.631% | |
| 2026-03-26 | 43.51 | 43.56 | 43.32 | 43.33 | -0.779% | 33,347 | -6.682% | |
| 2026-03-25 | 43.64 | 43.69 | 43.58 | 43.66 | +0.529% | 35,393 | -7.409% | |
| 2026-03-24 | 43.38 | 43.54 | 43.32 | 43.44 | -0.375% | 180,343 | -6.919% | |
| 2026-03-23 | 43.51 | 43.70 | 43.46 | 43.60 | +0.403% | 87,601 | -7.269% | |
| 2026-03-20 | 43.66 | 43.66 | 43.41 | 43.42 | -1.043% | 150,182 | -6.895% | |
| 2026-03-19 | 43.74 | 43.93 | 43.74 | 43.88 | +0.100% | 133,549 | -7.867% | |
| 2026-03-18 | 44.00 | 44.02 | 43.84 | 43.84 | -0.503% | 22,272 | -7.775% | |
| 2026-03-17 | 44.03 | 44.10 | 44.03 | 44.06 | +0.193% | 23,348 | -8.239% | |
| 2026-03-16 | 43.96 | 43.99 | 43.90 | 43.98 | +0.480% | 50,577 | -8.061% | |
| 2026-03-13 | 43.88 | 43.92 | 43.74 | 43.77 | -0.137% | 72,963 | -7.620% | |
| 2026-03-12 | 43.89 | 43.95 | 43.77 | 43.83 | -0.341% | 42,973 | -7.747% | |
| 2026-03-11 | 44.10 | 44.10 | 43.97 | 43.98 | -0.498% | 43,784 | -8.061% | |
| 2026-03-10 | 44.32 | 44.36 | 44.19 | 44.20 | -0.406% | 17,317 | -8.519% | |
| 2026-03-09 | 44.16 | 44.40 | 44.15 | 44.38 | +0.365% | 47,727 | -8.890% | |
| 2026-03-06 | 44.12 | 44.35 | 44.08 | 44.21 | -0.092% | 105,441 | -8.557% | |
| 2026-03-05 | 44.20 | 44.27 | 44.18 | 44.25 | -0.302% | 61,232 | -8.642% | |
| 2026-03-04 | 44.47 | 44.47 | 44.38 | 44.39 | -0.219% | 77,736 | -8.917% | |
| 2026-03-03 | 44.31 | 44.52 | 44.31 | 44.49 | -0.111% | 37,197 | -9.117% | |
| 2026-03-02 | 44.69 | 44.69 | 44.47 | 44.53 | -0.669% | 109,474 | -9.217% | |
| 2026-02-27 | 44.78 | 44.87 | 44.77 | 44.84 | +0.426% | 106,893 | -9.825% | |
| 2026-02-26 | 44.58 | 44.65 | 44.58 | 44.65 | 0.000% | 64,234 | -9.441% | |
| 2026-02-25 | 44.63 | 44.70 | 44.63 | 44.65 | -0.090% | 60,614 | -9.441% | |
| 2026-02-24 | 44.70 | 44.73 | 44.66 | 44.69 | -0.022% | 58,840 | -9.522% | |
| 2026-02-23 | 44.58 | 44.74 | 44.58 | 44.70 | +0.404% | 30,650 | -9.542% | |
| 2026-02-20 | 44.55 | 44.55 | 44.44 | 44.52 | -0.022% | 28,527 | -9.177% | |
| 2026-02-19 | 44.45 | 44.55 | 44.45 | 44.52 | +0.112% | 28,101 | -9.197% | |
| 2026-02-18 | 44.51 | 44.53 | 44.47 | 44.48 | -0.247% | 19,451 | -9.095% | |
| 2026-02-17 | 44.62 | 44.65 | 44.57 | 44.59 | -0.001% | 25,199 | -9.319% | |
| 2026-02-13 | 44.55 | 44.61 | 44.54 | 44.59 | +0.394% | 226,862 | -9.320% | |
| 2026-02-12 | 44.17 | 44.42 | 44.17 | 44.41 | +0.709% | 92,613 | -8.963% | |
| 2026-02-11 | 44.06 | 44.20 | 44.06 | 44.10 | -0.287% | 43,651 | -8.318% | |
| 2026-02-10 | 44.17 | 44.24 | 44.17 | 44.23 | +0.477% | 59,991 | -8.581% | |
| 2026-02-09 | 43.94 | 44.02 | 43.92 | 44.02 | +0.068% | 34,190 | -8.145% | |
| 2026-02-06 | 44.01 | 44.02 | 43.92 | 43.98 | -0.023% | 178,222 | -8.082% | |
| 2026-02-05 | 43.86 | 44.00 | 43.83 | 43.99 | +0.617% | 111,599 | -8.103% | |
| 2026-02-04 | 43.69 | 43.77 | 43.67 | 43.73 | -0.023% | 265,040 | -7.536% | |
| 2026-02-03 | 43.66 | 43.76 | 43.66 | 43.73 | +0.077% | 57,731 | -7.557% | |
| 2026-02-02 | 43.82 | 43.82 | 43.69 | 43.70 | -0.241% | 94,712 | -7.486% | |
| 2026-01-30 | 43.81 | 43.85 | 43.78 | 43.81 | -0.076% | 40,943 | -7.709% | |
| 2026-01-29 | 43.71 | 43.87 | 43.71 | 43.84 | -0.173% | 113,370 | -7.778% | |
| 2026-01-28 | 43.93 | 43.94 | 43.85 | 43.92 | -0.112% | 85,681 | -7.938% | |
| 2026-01-27 | 44.01 | 44.05 | 43.97 | 43.97 | -0.193% | 51,660 | -8.040% | |
| 2026-01-26 | 44.05 | 44.06 | 44.02 | 44.05 | +0.177% | 161,482 | -8.218% | |
| 2026-01-23 | 43.91 | 43.98 | 43.86 | 43.97 | +0.159% | 404,488 | -8.056% | |
| 2026-01-22 | 43.83 | 43.91 | 43.79 | 43.90 | +0.085% | 378,052 | -7.910% | |
| 2026-01-21 | 43.79 | 43.88 | 43.74 | 43.87 | +0.275% | 139,142 | -7.831% | |
| 2026-01-20 | 43.75 | 43.82 | 43.72 | 43.74 | -0.490% | 124,612 | -7.577% | |
| 2026-01-16 | 44.10 | 44.10 | 43.94 | 43.96 | -0.415% | 59,647 | -8.030% | |
| 2026-01-15 | 44.24 | 44.24 | 44.13 | 44.14 | -0.163% | 88,416 | -8.411% | |
| 2026-01-14 | 44.15 | 44.27 | 44.15 | 44.22 | +0.213% | 36,886 | -8.560% | |
| 2026-01-13 | 44.16 | 44.16 | 44.07 | 44.12 | +0.132% | 49,570 | -8.365% | |
| 2026-01-12 | 44.04 | 44.12 | 44.03 | 44.06 | -0.141% | 49,116 | -8.245% | |
| 2026-01-09 | 44.05 | 44.15 | 44.00 | 44.13 | +0.170% | 80,845 | -8.374% | |
| 2026-01-08 | 44.05 | 44.12 | 44.04 | 44.05 | -0.327% | 65,759 | -8.219% | |
| 2026-01-07 | 44.22 | 44.23 | 44.13 | 44.20 | +0.227% | 50,410 | -8.519% | |
| 2026-01-06 | 44.07 | 44.10 | 44.00 | 44.09 | -0.089% | 71,229 | -8.312% | |
| 2026-01-05 | 44.05 | 44.14 | 44.04 | 44.13 | +0.296% | 71,859 | -8.394% | |
| 2026-01-02 | 44.10 | 44.10 | 43.99 | 44.00 | -0.115% | 48,886 | -8.122% | |
| 2025-12-31 | 44.14 | 44.20 | 44.04 | 44.05 | -0.340% | 50,975 | -8.228% | |
| 2025-12-30 | 44.19 | 44.25 | 44.17 | 44.20 | -0.439% | 29,621 | -8.540% | |
| 2025-12-29 | 44.39 | 44.42 | 44.34 | 44.40 | +0.181% | 223,463 | -8.941% | |
| 2025-12-26 | 44.37 | 44.38 | 44.28 | 44.32 | +0.034% | 42,263 | -8.777% | |
| 2025-12-24 | 44.23 | 44.31 | 44.21 | 44.30 | +0.294% | 17,283 | -8.746% | |
| 2025-12-23 | 44.09 | 44.20 | 44.06 | 44.17 | -0.023% | 42,211 | -8.478% | |
| 2025-12-22 | 44.19 | 44.21 | 44.16 | 44.19 | -0.079% | 121,384 | -8.498% | |
| 2025-12-19 | 44.25 | 44.30 | 44.21 | 44.22 | -0.259% | 48,081 | -8.571% | |
| 2025-12-18 | 44.32 | 44.35 | 44.28 | 44.34 | +0.287% | 31,454 | -8.808% | |
| 2025-12-17 | 44.16 | 44.23 | 44.16 | 44.21 | +0.003% | 38,727 | -8.547% | |
| 2025-12-16 | 44.08 | 44.21 | 44.08 | 44.21 | +0.299% | 23,531 | -8.544% | |
| 2025-12-15 | 44.16 | 44.19 | 44.07 | 44.08 | +0.068% | 15,771 | -8.270% | |
| 2025-12-12 | 44.06 | 44.08 | 44.03 | 44.05 | -0.360% | 31,926 | -8.208% | |
| 2025-12-11 | 44.32 | 44.34 | 44.20 | 44.20 | -0.016% | 22,702 | -8.538% | |
| 2025-12-10 | 44.02 | 44.23 | 44.02 | 44.21 | +0.366% | 41,780 | -8.553% | |
| 2025-12-09 | 44.17 | 44.17 | 44.04 | 44.05 | -0.102% | 39,802 | -8.218% | |
| 2025-12-08 | 44.17 | 44.17 | 44.03 | 44.09 | -0.249% | 27,106 | -8.312% | |
| 2025-12-05 | 44.34 | 44.34 | 44.18 | 44.20 | -0.235% | 23,318 | -8.540% | |
| 2025-12-04 | 44.41 | 44.41 | 44.28 | 44.31 | -0.370% | 51,927 | -8.754% | |
| 2025-12-03 | 44.42 | 44.48 | 44.38 | 44.47 | +0.233% | 33,065 | -9.092% | |
| 2025-12-02 | 44.29 | 44.38 | 44.28 | 44.37 | -0.225% | 53,381 | -8.880% | |
| 2025-12-01 | 44.51 | 44.54 | 44.47 | 44.47 | -0.592% | 34,837 | -9.085% | |
| 2025-11-28 | 44.79 | 44.79 | 44.71 | 44.73 | -0.190% | 14,084 | -9.623% | |
| 2025-11-26 | 44.69 | 44.82 | 44.66 | 44.82 | +0.144% | 34,374 | -9.794% | |
| 2025-11-25 | 44.70 | 44.80 | 44.70 | 44.76 | +0.281% | 23,315 | -9.664% | |
| 2025-11-24 | 44.63 | 44.65 | 44.58 | 44.63 | +0.180% | 18,415 | -9.411% | |
| 2025-11-21 | 44.56 | 44.56 | 44.46 | 44.55 | +0.327% | 34,821 | -9.248% | |
| 2025-11-20 | 44.33 | 44.43 | 44.31 | 44.41 | +0.248% | 25,143 | -8.952% | |
| 2025-11-19 | 44.35 | 44.39 | 44.27 | 44.30 | -0.056% | 33,939 | -8.726% | |
| 2025-11-18 | 44.38 | 44.43 | 44.25 | 44.32 | +0.113% | 29,878 | -8.777% | |
| 2025-11-17 | 44.23 | 44.29 | 44.23 | 44.27 | +0.124% | 15,535 | -8.674% | |
| 2025-11-14 | 44.41 | 44.44 | 44.20 | 44.22 | -0.214% | 21,039 | -8.560% | |
| 2025-11-13 | 44.31 | 44.42 | 44.30 | 44.31 | -0.278% | 38,791 | -8.756% | |
| 2025-11-12 | 44.40 | 44.55 | 44.39 | 44.43 | +0.042% | 41,968 | -9.010% | |
| 2025-11-11 | 44.39 | 44.42 | 44.36 | 44.41 | +0.373% | 13,708 | -8.972% | |
| 2025-11-10 | 44.28 | 44.30 | 44.24 | 44.25 | -0.169% | 33,434 | -8.633% | |
| 2025-11-07 | 44.26 | 44.41 | 44.26 | 44.33 | +0.009% | 32,055 | -8.787% | |
| 2025-11-06 | 44.26 | 44.35 | 44.25 | 44.32 | +0.539% | 26,789 | -8.779% | |
| 2025-11-05 | 44.22 | 44.22 | 44.07 | 44.08 | -0.534% | 33,682 | -8.287% | |
| 2025-11-04 | 44.29 | 44.34 | 44.29 | 44.32 | +0.147% | 29,613 | -8.777% | |
| 2025-11-03 | 44.21 | 44.28 | 44.19 | 44.26 | -0.376% | 53,145 | -8.643% | |
| 2025-10-31 | 44.43 | 44.48 | 44.40 | 44.42 | +0.006% | 31,357 | -8.987% | |
| 2025-10-30 | 44.34 | 44.47 | 44.34 | 44.42 | -0.163% | 85,853 | -8.982% | |
| 2025-10-29 | 44.78 | 44.78 | 44.45 | 44.49 | -0.698% | 29,585 | -9.131% | |
| 2025-10-28 | 44.73 | 44.84 | 44.73 | 44.80 | +0.112% | 27,104 | -9.765% | |
| 2025-10-27 | 44.67 | 44.76 | 44.63 | 44.76 | +0.031% | 33,930 | -9.664% | |
| 2025-10-24 | 44.76 | 44.76 | 44.68 | 44.74 | +0.087% | 39,604 | -9.635% | |
| 2025-10-23 | 44.76 | 44.79 | 44.69 | 44.70 | -0.342% | 91,765 | -9.557% | |
| 2025-10-22 | 44.84 | 44.88 | 44.79 | 44.86 | +0.013% | 42,363 | -9.867% | |
| 2025-10-21 | 44.85 | 44.89 | 44.83 | 44.85 | +0.212% | 60,189 | -9.855% | |
| 2025-10-20 | 44.72 | 44.76 | 44.69 | 44.76 | +0.157% | 87,509 | -9.664% | |
| 2025-10-17 | 44.73 | 44.73 | 44.62 | 44.69 | -0.170% | 140,452 | -9.522% | |
| 2025-10-16 | 44.50 | 44.78 | 44.50 | 44.76 | +0.485% | 174,106 | -9.676% | |
| 2025-10-15 | 44.60 | 44.66 | 44.50 | 44.55 | -0.079% | 40,726 | -9.238% | |
| 2025-10-14 | 44.53 | 44.61 | 44.49 | 44.58 | +0.225% | 39,092 | -9.309% | |
| 2025-10-13 | 44.47 | 44.48 | 44.37 | 44.48 | 0.000% | 41,720 | -9.105% | |
| 2025-10-10 | 44.31 | 44.48 | 44.28 | 44.48 | +0.782% | 92,382 | -9.105% | |
| 2025-10-09 | 44.14 | 44.16 | 44.10 | 44.13 | -0.068% | 36,269 | -8.395% | |
| 2025-10-08 | 44.25 | 44.27 | 44.16 | 44.16 | -0.000% | 114,857 | -8.457% | |
| 2025-10-07 | 44.10 | 44.23 | 44.08 | 44.17 | +0.273% | 36,800 | -8.457% | |
| 2025-10-06 | 44.05 | 44.15 | 44.03 | 44.05 | -0.317% | 65,418 | -8.208% | |
| 2025-10-03 | 44.27 | 44.29 | 44.18 | 44.19 | -0.242% | 88,459 | -8.498% | |
| 2025-10-02 | 44.21 | 44.31 | 44.18 | 44.29 | +0.152% | 18,303 | -8.720% | |
| 2025-10-01 | 44.26 | 44.28 | 44.15 | 44.23 | +0.011% | 57,263 | -8.581% | |
| 2025-09-30 | 44.28 | 44.35 | 44.20 | 44.22 | -0.012% | 60,528 | -8.571% | |
| 2025-09-29 | 44.16 | 44.26 | 44.16 | 44.23 | +0.315% | 49,298 | -8.582% | |
| 2025-09-26 | 44.09 | 44.18 | 44.04 | 44.09 | -0.065% | 24,326 | -8.293% | |
| 2025-09-25 | 44.09 | 44.13 | 44.02 | 44.12 | -0.189% | 27,798 | -8.353% | |
| 2025-09-24 | 44.26 | 44.26 | 44.18 | 44.20 | -0.263% | 68,008 | -8.526% | |
| 2025-09-23 | 44.27 | 44.33 | 44.19 | 44.32 | +0.304% | 135,653 | -8.767% | |
| 2025-09-22 | 44.22 | 44.24 | 44.15 | 44.18 | -0.167% | 38,153 | -8.490% | |
| 2025-09-19 | 44.25 | 44.29 | 44.19 | 44.26 | -0.068% | 21,514 | -8.643% | |
| 2025-09-18 | 44.28 | 44.32 | 44.21 | 44.28 | -0.362% | 45,215 | -8.705% | |
| 2025-09-17 | 44.61 | 44.70 | 44.41 | 44.45 | -0.267% | 42,511 | -9.036% | |
| 2025-09-16 | 44.52 | 44.60 | 44.52 | 44.56 | +0.056% | 66,017 | -9.279% | |
| 2025-09-15 | 44.53 | 44.56 | 44.51 | 44.54 | +0.191% | 53,563 | -9.228% | |
| 2025-09-12 | 44.45 | 44.46 | 44.38 | 44.45 | -0.292% | 31,765 | -9.054% | |
| 2025-09-11 | 44.55 | 44.68 | 44.55 | 44.59 | +0.169% | 55,734 | -9.320% | |
| 2025-09-10 | 44.45 | 44.55 | 44.41 | 44.51 | +0.316% | 33,508 | -9.166% | |
| 2025-09-09 | 44.46 | 44.49 | 44.33 | 44.37 | -0.270% | 99,558 | -8.880% | |
| 2025-09-08 | 44.44 | 44.49 | 44.40 | 44.49 | +0.385% | 70,593 | -9.126% | |
| 2025-09-05 | 44.34 | 44.41 | 44.31 | 44.32 | +0.641% | 32,224 | -8.776% | |
| 2025-09-04 | 43.95 | 44.07 | 43.89 | 44.04 | +0.466% | 35,328 | -8.191% | |
| 2025-09-03 | 43.68 | 43.88 | 43.67 | 43.83 | +0.430% | 26,051 | -7.763% | |
| 2025-09-02 | 43.61 | 43.68 | 43.59 | 43.65 | -0.672% | 81,629 | -7.366% | Div $0.150 |
| 2025-08-29 | 43.94 | 44.01 | 43.90 | 43.94 | -0.127% | 73,878 | -7.989% | |
| 2025-08-28 | 43.90 | 44.01 | 43.88 | 44.00 | +0.253% | 26,223 | -8.106% | |
| 2025-08-27 | 43.74 | 43.90 | 43.71 | 43.89 | +0.138% | 34,378 | -7.873% | |
| 2025-08-26 | 43.73 | 43.83 | 43.69 | 43.83 | +0.229% | 22,846 | -7.747% | |
| 2025-08-25 | 43.72 | 43.77 | 43.69 | 43.73 | -0.182% | 30,006 | -7.536% | |
| 2025-08-22 | 43.64 | 43.85 | 43.63 | 43.80 | +0.599% | 20,281 | -7.704% | |
| 2025-08-21 | 43.63 | 43.63 | 43.47 | 43.54 | -0.312% | 27,244 | -7.151% | |
| 2025-08-20 | 43.60 | 43.72 | 43.60 | 43.68 | +0.146% | 128,491 | -7.440% | |
| 2025-08-19 | 43.56 | 43.63 | 43.56 | 43.62 | +0.302% | 53,443 | -7.305% | |
| 2025-08-18 | 43.57 | 43.57 | 43.45 | 43.49 | -0.127% | 42,412 | -7.026% | |
| 2025-08-15 | 43.60 | 43.64 | 43.50 | 43.54 | -0.240% | 78,607 | -7.143% | |
| 2025-08-14 | 43.74 | 43.74 | 43.62 | 43.65 | -0.406% | 41,620 | -7.366% | |
| 2025-08-13 | 43.78 | 43.86 | 43.77 | 43.82 | +0.415% | 44,783 | -7.742% | |
| 2025-08-12 | 43.60 | 43.65 | 43.55 | 43.64 | -0.073% | 20,876 | -7.359% | |
| 2025-08-11 | 43.68 | 43.73 | 43.65 | 43.67 | +0.066% | 12,034 | -7.427% | |
| 2025-08-08 | 43.70 | 43.70 | 43.63 | 43.65 | -0.277% | 15,290 | -7.366% | |
| 2025-08-07 | 43.81 | 43.86 | 43.74 | 43.77 | -0.062% | 36,823 | -7.623% | |
| 2025-08-06 | 43.77 | 43.83 | 43.59 | 43.79 | -0.145% | 32,955 | -7.680% | |
| 2025-08-05 | 43.80 | 43.89 | 43.77 | 43.86 | -0.018% | 156,068 | -7.814% | |
| 2025-08-04 | 43.84 | 43.87 | 43.74 | 43.87 | +0.137% | 41,556 | -7.831% | |
| 2025-08-01 | 43.65 | 43.81 | 43.65 | 43.80 | +0.880% | 25,863 | -7.705% | |
| 2025-07-31 | 43.45 | 43.52 | 43.41 | 43.42 | +0.083% | 19,004 | -6.892% | |
| 2025-07-30 | 43.38 | 43.49 | 43.36 | 43.39 | -0.363% | 71,546 | -6.815% | |
| 2025-07-29 | 43.30 | 43.55 | 43.30 | 43.54 | +0.738% | 15,004 | -7.153% | |
| 2025-07-28 | 43.26 | 43.27 | 43.20 | 43.23 | -0.252% | 30,643 | -6.468% | |
| 2025-07-25 | 43.21 | 43.34 | 43.19 | 43.34 | +0.295% | 22,807 | -6.704% | |
| 2025-07-24 | 43.14 | 43.27 | 43.12 | 43.21 | -0.179% | 52,410 | -6.428% | |
| 2025-07-23 | 43.33 | 43.36 | 43.28 | 43.28 | -0.360% | 20,429 | -6.596% | |
| 2025-07-22 | 43.37 | 43.48 | 43.37 | 43.44 | +0.290% | 50,274 | -6.932% | |
| 2025-07-21 | 43.34 | 43.41 | 43.29 | 43.32 | +0.416% | 26,279 | -6.662% | |
| 2025-07-18 | 43.17 | 43.17 | 43.11 | 43.14 | +0.237% | 30,581 | -6.274% | |
| 2025-07-17 | 43.07 | 43.12 | 43.00 | 43.03 | -0.010% | 12,770 | -6.053% | |
| 2025-07-16 | 43.01 | 43.08 | 42.92 | 43.04 | +0.254% | 78,792 | -6.062% | |
| 2025-07-15 | 43.18 | 43.18 | 42.92 | 42.93 | -0.441% | 78,647 | -5.823% | |
| 2025-07-14 | 43.13 | 43.19 | 43.07 | 43.12 | -0.023% | 28,711 | -6.238% | |
| 2025-07-11 | 43.21 | 43.22 | 43.12 | 43.13 | -0.553% | 17,388 | -6.260% | |
| 2025-07-10 | 43.34 | 43.38 | 43.29 | 43.37 | -0.023% | 26,891 | -6.779% | |
| 2025-07-09 | 43.21 | 43.40 | 43.21 | 43.38 | +0.533% | 20,307 | -6.800% | |
| 2025-07-08 | 43.08 | 43.16 | 43.07 | 43.15 | -0.162% | 38,170 | -6.304% | |
| 2025-07-07 | 43.30 | 43.30 | 43.19 | 43.22 | -0.392% | 45,987 | -6.455% | |
| 2025-07-03 | 43.40 | 43.44 | 43.34 | 43.39 | -0.345% | 22,133 | -6.822% | |
| 2025-07-02 | 43.51 | 43.55 | 43.47 | 43.54 | -0.298% | 43,865 | -7.143% | |
| 2025-07-01 | 43.71 | 43.75 | 43.57 | 43.67 | -0.524% | 50,548 | -7.419% | |
| 2025-06-30 | 43.81 | 43.90 | 43.73 | 43.90 | +0.482% | 26,245 | -7.904% | |
| 2025-06-27 | 43.70 | 43.85 | 43.68 | 43.69 | -0.298% | 51,006 | -7.461% | |
| 2025-06-26 | 43.73 | 43.82 | 43.67 | 43.82 | +0.343% | 39,595 | -7.736% | |
| 2025-06-25 | 43.55 | 43.68 | 43.50 | 43.67 | +0.092% | 48,119 | -7.419% | |
| 2025-06-24 | 43.42 | 43.66 | 43.41 | 43.63 | +0.345% | 38,011 | -7.334% | |
| 2025-06-23 | 43.47 | 43.64 | 43.44 | 43.48 | +0.369% | 56,265 | -7.015% | |
| 2025-06-20 | 43.21 | 43.39 | 43.17 | 43.32 | +0.023% | 31,209 | -6.671% | |
| 2025-06-18 | 43.36 | 43.42 | 43.23 | 43.31 | +0.092% | 24,994 | -6.650% | |
| 2025-06-17 | 43.15 | 43.28 | 43.10 | 43.27 | +0.546% | 33,038 | -6.563% | |
| 2025-06-16 | 43.14 | 43.21 | 43.02 | 43.03 | -0.359% | 49,647 | -6.053% | |
| 2025-06-13 | 43.27 | 43.29 | 43.07 | 43.19 | -0.438% | 87,607 | -6.390% | |
| 2025-06-12 | 43.32 | 43.38 | 43.25 | 43.38 | +0.556% | 393,419 | -6.800% | |
| 2025-06-11 | 43.05 | 43.18 | 43.01 | 43.14 | +0.396% | 40,402 | -6.282% | |
| 2025-06-10 | 43.04 | 43.06 | 42.92 | 42.97 | +0.187% | 57,025 | -5.911% | |
| 2025-06-09 | 42.81 | 42.95 | 42.81 | 42.89 | +0.163% | 51,077 | -5.736% | |
| 2025-06-06 | 42.95 | 42.99 | 42.80 | 42.82 | -0.880% | 46,887 | -5.582% | |
| 2025-06-05 | 43.31 | 43.38 | 43.16 | 43.20 | -0.208% | 71,276 | -6.412% | |
| 2025-06-04 | 43.14 | 43.34 | 43.11 | 43.29 | +0.792% | 35,470 | -6.607% | |
| 2025-06-03 | 43.07 | 43.13 | 42.92 | 42.95 | -0.093% | 47,736 | -5.867% | |
| 2025-06-02 | 43.02 | 43.09 | 42.92 | 42.99 | -0.830% | 53,928 | -5.955% | |
| 2025-05-30 | 43.23 | 43.35 | 43.20 | 43.35 | +0.361% | 75,309 | -6.736% | |
| 2025-05-29 | 43.12 | 43.24 | 43.10 | 43.19 | +0.428% | 132,369 | -6.399% | |
| 2025-05-28 | 43.04 | 43.07 | 42.95 | 43.01 | -0.324% | 42,545 | -5.999% | |
| 2025-05-27 | 43.05 | 43.19 | 42.99 | 43.15 | +0.536% | 50,801 | -6.304% | |
| 2025-05-23 | 42.98 | 42.98 | 42.85 | 42.92 | +0.327% | 53,033 | -5.801% | |
| 2025-05-22 | 42.61 | 42.80 | 42.54 | 42.78 | +0.399% | 95,499 | -5.493% | |
| 2025-05-21 | 42.76 | 42.83 | 42.55 | 42.61 | -0.815% | 86,721 | -5.116% | |
| 2025-05-20 | 42.90 | 42.99 | 42.82 | 42.96 | -0.163% | 41,157 | -5.889% | |
| 2025-05-19 | 42.78 | 43.05 | 42.78 | 43.03 | -0.139% | 143,638 | -6.042% | |
| 2025-05-16 | 43.25 | 43.25 | 43.08 | 43.09 | +0.070% | 83,947 | -6.173% | |
| 2025-05-15 | 42.94 | 43.09 | 42.89 | 43.06 | +0.678% | 79,490 | -6.108% | |
| 2025-05-14 | 42.91 | 42.94 | 42.73 | 42.77 | -0.349% | 26,858 | -5.471% | |
| 2025-05-13 | 43.03 | 43.03 | 42.86 | 42.92 | -0.140% | 56,983 | -5.801% | |
| 2025-05-12 | 42.99 | 43.10 | 42.97 | 42.98 | -0.670% | 32,008 | -5.933% | |
| 2025-05-09 | 43.31 | 43.38 | 43.24 | 43.27 | +0.116% | 100,058 | -6.563% | |
| 2025-05-08 | 43.57 | 43.57 | 43.14 | 43.22 | -0.849% | 58,778 | -6.455% | |
| 2025-05-07 | 43.51 | 43.68 | 43.51 | 43.59 | +0.299% | 17,671 | -7.249% | |
| 2025-05-06 | 43.30 | 43.48 | 43.29 | 43.46 | +0.254% | 30,909 | -6.972% | |
| 2025-05-05 | 43.41 | 43.41 | 43.25 | 43.35 | -0.115% | 30,587 | -6.736% | |
| 2025-05-02 | 43.51 | 43.58 | 43.37 | 43.40 | -0.800% | 37,363 | -6.843% | |
| 2025-05-01 | 44.02 | 44.08 | 43.67 | 43.75 | -0.816% | 41,005 | -7.589% | |
| 2025-04-30 | 44.06 | 44.17 | 44.01 | 44.11 | +0.096% | 43,431 | -8.343% | |
| 2025-04-29 | 43.88 | 44.08 | 43.88 | 44.07 | +0.359% | 34,526 | -8.255% | |
| 2025-04-28 | 43.68 | 43.92 | 43.67 | 43.91 | +0.389% | 30,607 | -7.925% | |
| 2025-04-25 | 43.69 | 43.76 | 43.64 | 43.74 | +0.413% | 25,453 | -7.567% | |
| 2025-04-24 | 43.50 | 43.57 | 43.45 | 43.56 | +0.577% | 32,374 | -7.185% | |
| 2025-04-23 | 43.67 | 43.76 | 43.27 | 43.31 | +0.139% | 74,945 | -6.650% | |
| 2025-04-22 | 43.32 | 43.34 | 43.23 | 43.25 | +0.139% | 23,802 | -6.520% | |
| 2025-04-21 | 43.29 | 43.46 | 43.19 | 43.19 | -0.633% | 46,764 | -6.390% | |
| 2025-04-17 | 43.58 | 43.63 | 43.43 | 43.47 | -0.332% | 27,423 | -6.983% | |
| 2025-04-16 | 43.47 | 43.67 | 43.37 | 43.61 | +0.438% | 92,216 | -7.292% | |
| 2025-04-15 | 43.27 | 43.52 | 43.27 | 43.42 | 0.000% | 41,572 | -6.886% |