UTWO
US Treasury 2 Year Note ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:36:38 AM EDT
47.41USD+0.021%(+0.01)52,143
47.39Bid47.41Ask0.02SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
47.40USD+0.007%(+0.00)
UTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.41 | 47.41 | 47.41 | 47.41 | +0.021% | 52,143 | 0.000% | |
| 2026-10-02 | 47.48 | 47.48 | 47.39 | 47.40 | -0.055% | 229,207 | +0.021% | |
| 2026-10-01 | 47.35 | 47.46 | 47.34 | 47.43 | +0.181% | 198,615 | -0.034% | |
| 2026-09-30 | 47.36 | 47.37 | 47.32 | 47.34 | +0.042% | 226,081 | +0.148% | |
| 2026-09-29 | 47.29 | 47.33 | 47.27 | 47.32 | +0.074% | 575,344 | +0.190% | |
| 2026-09-28 | 47.30 | 47.32 | 47.27 | 47.28 | -0.495% | 171,319 | +0.264% | |
| 2026-09-25 | 47.47 | 47.52 | 47.45 | 47.52 | +0.169% | 418,272 | -0.231% | |
| 2026-09-24 | 47.50 | 47.60 | 47.43 | 47.44 | -0.011% | 660,959 | -0.063% | |
| 2026-09-23 | 47.54 | 47.54 | 47.41 | 47.45 | -0.210% | 158,672 | -0.074% | |
| 2026-09-22 | 47.55 | 47.56 | 47.52 | 47.55 | +0.021% | 53,651 | -0.284% | |
| 2026-09-21 | 47.55 | 47.56 | 47.53 | 47.53 | +0.032% | 116,903 | -0.263% | |
| 2026-09-18 | 47.54 | 47.55 | 47.52 | 47.52 | -0.137% | 125,495 | -0.231% | |
| 2026-09-17 | 47.57 | 47.59 | 47.54 | 47.59 | +0.126% | 324,351 | -0.368% | |
| 2026-09-16 | 47.62 | 47.64 | 47.52 | 47.52 | -0.105% | 67,224 | -0.242% | |
| 2026-09-15 | 47.57 | 47.59 | 47.57 | 47.58 | +0.011% | 89,898 | -0.347% | |
| 2026-09-14 | 47.57 | 47.62 | 47.55 | 47.57 | -0.042% | 143,632 | -0.336% | |
| 2026-09-11 | 47.62 | 47.64 | 47.58 | 47.59 | -0.073% | 95,524 | -0.378% | |
| 2026-09-10 | 47.67 | 47.68 | 47.62 | 47.63 | -0.251% | 154,050 | -0.451% | |
| 2026-09-09 | 47.76 | 47.77 | 47.74 | 47.74 | -0.042% | 76,062 | -0.702% | |
| 2026-09-08 | 47.78 | 47.79 | 47.76 | 47.77 | -0.031% | 37,082 | -0.744% | |
| 2026-09-04 | 47.79 | 47.80 | 47.77 | 47.78 | -0.031% | 38,490 | -0.774% | |
| 2026-09-03 | 47.83 | 47.83 | 47.79 | 47.80 | +0.084% | 60,728 | -0.806% | |
| 2026-09-02 | 47.75 | 47.76 | 47.73 | 47.76 | +0.063% | 69,088 | -0.722% | |
| 2026-09-01 | 47.76 | 47.77 | 47.72 | 47.73 | -0.094% | 49,517 | -0.660% | |
| 2026-08-31 | 47.79 | 47.79 | 47.76 | 47.77 | +0.010% | 37,754 | -0.754% | |
| 2026-08-28 | 47.86 | 47.87 | 47.76 | 47.77 | -0.188% | 70,906 | -0.743% | |
| 2026-08-27 | 47.87 | 47.88 | 47.85 | 47.86 | -0.333% | 131,886 | -0.930% | |
| 2026-08-26 | 48.04 | 48.04 | 48.01 | 48.02 | -0.083% | 68,608 | -1.260% | |
| 2026-08-25 | 48.02 | 48.05 | 48.02 | 48.05 | +0.125% | 212,337 | -1.342% | |
| 2026-08-24 | 47.99 | 48.01 | 47.99 | 47.99 | -0.021% | 53,374 | -1.219% | |
| 2026-08-21 | 48.02 | 48.02 | 47.99 | 48.01 | -0.042% | 46,945 | -1.239% | |
| 2026-08-20 | 48.01 | 48.03 | 48.01 | 48.02 | -0.021% | 42,834 | -1.281% | |
| 2026-08-19 | 48.04 | 48.04 | 48.01 | 48.03 | +0.021% | 47,572 | -1.301% | |
| 2026-08-18 | 48.01 | 48.03 | 48.01 | 48.02 | +0.021% | 34,369 | -1.281% | |
| 2026-08-17 | 48.02 | 48.03 | 48.00 | 48.01 | -0.000% | 79,347 | -1.260% | |
| 2026-08-14 | 48.04 | 48.05 | 48.01 | 48.02 | 0.000% | 42,140 | -1.260% | |
| 2026-08-13 | 48.01 | 48.04 | 48.01 | 48.02 | +0.104% | 67,295 | -1.260% | |
| 2026-08-12 | 47.98 | 47.99 | 47.96 | 47.97 | +0.063% | 17,254 | -1.157% | |
| 2026-08-11 | 47.93 | 47.96 | 47.93 | 47.94 | +0.042% | 99,142 | -1.095% | |
| 2026-08-10 | 47.93 | 47.94 | 47.91 | 47.91 | -0.073% | 47,825 | -1.054% | |
| 2026-08-07 | 47.96 | 47.97 | 47.94 | 47.95 | +0.115% | 65,434 | -1.126% | |
| 2026-08-06 | 47.93 | 47.94 | 47.89 | 47.90 | -0.104% | 50,714 | -1.013% | |
| 2026-08-05 | 47.93 | 47.95 | 47.91 | 47.95 | +0.031% | 58,955 | -1.116% | |
| 2026-08-04 | 47.94 | 47.94 | 47.92 | 47.93 | +0.125% | 66,741 | -1.085% | |
| 2026-08-03 | 47.87 | 47.88 | 47.86 | 47.87 | +0.045% | 143,729 | -0.961% | |
| 2026-07-31 | 47.82 | 47.85 | 47.81 | 47.85 | -0.066% | 83,839 | -0.917% | |
| 2026-07-30 | 47.88 | 47.89 | 47.87 | 47.88 | +0.042% | 101,876 | -0.982% | |
| 2026-07-29 | 47.81 | 47.88 | 47.77 | 47.86 | +0.063% | 145,534 | -0.940% | |
| 2026-07-28 | 47.81 | 47.84 | 47.80 | 47.83 | -0.219% | 126,493 | -0.878% | |
| 2026-07-27 | 47.92 | 47.96 | 47.92 | 47.94 | +0.022% | 105,458 | -1.095% | |
| 2026-07-24 | 47.92 | 47.94 | 47.91 | 47.92 | +0.081% | 41,493 | -1.073% | |
| 2026-07-23 | 47.88 | 47.89 | 47.87 | 47.89 | -0.083% | 59,679 | -0.993% | |
| 2026-07-22 | 47.94 | 47.97 | 47.92 | 47.92 | -0.052% | 66,384 | -1.075% | |
| 2026-07-21 | 47.97 | 47.98 | 47.95 | 47.95 | -0.094% | 34,997 | -1.126% | |
| 2026-07-20 | 47.99 | 48.01 | 47.97 | 47.99 | -0.042% | 30,040 | -1.219% | |
| 2026-07-17 | 48.05 | 48.08 | 48.01 | 48.02 | -0.021% | 44,612 | -1.260% | |
| 2026-07-16 | 48.01 | 48.03 | 48.00 | 48.02 | +0.031% | 91,893 | -1.281% | |
| 2026-07-15 | 47.99 | 48.04 | 47.99 | 48.01 | +0.073% | 79,925 | -1.250% | |
| 2026-07-14 | 47.96 | 47.99 | 47.95 | 47.98 | +0.177% | 178,513 | -1.178% | |
| 2026-07-13 | 47.93 | 47.94 | 47.89 | 47.89 | -0.115% | 104,874 | -1.002% | |
| 2026-07-10 | 47.97 | 47.98 | 47.94 | 47.95 | -0.061% | 87,413 | -1.116% | |
| 2026-07-09 | 47.94 | 47.98 | 47.94 | 47.97 | +0.113% | 57,283 | -1.176% | |
| 2026-07-08 | 47.94 | 47.94 | 47.91 | 47.92 | -0.042% | 128,299 | -1.064% | |
| 2026-07-07 | 47.98 | 48.00 | 47.94 | 47.94 | -0.135% | 186,618 | -1.106% | |
| 2026-07-06 | 48.00 | 48.01 | 47.98 | 48.01 | 0.000% | 48,980 | -1.239% | |
| 2026-07-02 | 47.99 | 48.01 | 47.98 | 48.01 | +0.136% | 94,943 | -1.239% | |
| 2026-07-01 | 47.96 | 47.97 | 47.92 | 47.94 | -0.042% | 45,548 | -1.106% | |
| 2026-06-30 | 47.97 | 47.97 | 47.95 | 47.96 | -0.052% | 354,877 | -1.147% | |
| 2026-06-29 | 47.98 | 47.99 | 47.96 | 47.98 | -0.332% | 265,992 | -1.198% | |
| 2026-06-26 | 48.13 | 48.16 | 48.13 | 48.15 | +0.104% | 41,569 | -1.527% | |
| 2026-06-25 | 48.11 | 48.12 | 48.09 | 48.09 | +0.031% | 94,327 | -1.424% | |
| 2026-06-24 | 48.06 | 48.09 | 48.06 | 48.08 | +0.115% | 800,080 | -1.394% | |
| 2026-06-23 | 48.02 | 48.04 | 48.02 | 48.02 | +0.094% | 42,860 | -1.281% | |
| 2026-06-22 | 48.01 | 48.01 | 47.98 | 47.98 | -0.104% | 55,616 | -1.188% | |
| 2026-06-18 | 48.03 | 48.06 | 48.02 | 48.03 | +0.117% | 111,947 | -1.291% | |
| 2026-06-17 | 48.12 | 48.12 | 47.96 | 47.97 | -0.293% | 50,901 | -1.176% | |
| 2026-06-16 | 48.09 | 48.13 | 48.09 | 48.12 | +0.042% | 29,960 | -1.465% | |
| 2026-06-15 | 48.13 | 48.13 | 48.09 | 48.09 | +0.042% | 111,568 | -1.424% | |
| 2026-06-12 | 48.07 | 48.09 | 48.06 | 48.08 | -0.042% | 36,448 | -1.383% | |
| 2026-06-11 | 48.02 | 48.09 | 48.00 | 48.09 | +0.156% | 59,768 | -1.424% | |
| 2026-06-10 | 48.03 | 48.03 | 48.01 | 48.02 | +0.031% | 143,882 | -1.270% | |
| 2026-06-09 | 47.99 | 48.03 | 47.99 | 48.01 | +0.073% | 48,829 | -1.239% | |
| 2026-06-08 | 48.01 | 48.01 | 47.97 | 47.97 | +0.010% | 93,862 | -1.167% | |
| 2026-06-05 | 47.98 | 48.00 | 47.95 | 47.97 | -0.187% | 89,509 | -1.157% | |
| 2026-06-04 | 48.06 | 48.08 | 48.05 | 48.05 | +0.062% | 73,838 | -1.342% | |
| 2026-06-03 | 48.01 | 48.03 | 48.01 | 48.02 | -0.042% | 111,513 | -1.281% | |
| 2026-06-02 | 48.05 | 48.06 | 48.04 | 48.05 | -0.031% | 42,134 | -1.322% | |
| 2026-06-01 | 48.02 | 48.06 | 48.00 | 48.06 | -0.032% | 39,342 | -1.352% | |
| 2026-05-29 | 48.08 | 48.10 | 48.06 | 48.08 | +0.052% | 53,808 | -1.384% | |
| 2026-05-28 | 48.04 | 48.07 | 48.02 | 48.05 | -0.240% | 54,756 | -1.332% | |
| 2026-05-27 | 48.17 | 48.19 | 48.16 | 48.17 | +0.022% | 61,830 | -1.568% | |
| 2026-05-26 | 48.16 | 48.16 | 48.13 | 48.16 | +0.125% | 49,828 | -1.547% | |
| 2026-05-22 | 48.13 | 48.13 | 48.07 | 48.09 | -0.021% | 124,637 | -1.424% | |
| 2026-05-21 | 48.08 | 48.13 | 48.07 | 48.10 | -0.083% | 40,412 | -1.445% | |
| 2026-05-20 | 48.06 | 48.16 | 48.06 | 48.15 | +0.166% | 40,372 | -1.527% | |
| 2026-05-19 | 48.08 | 48.09 | 48.05 | 48.06 | -0.083% | 57,082 | -1.363% | |
| 2026-05-18 | 48.11 | 48.13 | 48.08 | 48.10 | +0.031% | 44,602 | -1.445% | |
| 2026-05-15 | 48.12 | 48.12 | 48.08 | 48.09 | -0.093% | 71,718 | -1.414% | |
| 2026-05-14 | 48.18 | 48.18 | 48.13 | 48.13 | -0.042% | 113,092 | -1.506% | |
| 2026-05-13 | 48.14 | 48.16 | 48.13 | 48.16 | +0.052% | 68,427 | -1.547% | |
| 2026-05-12 | 48.13 | 48.14 | 48.13 | 48.13 | -0.073% | 89,690 | -1.496% | |
| 2026-05-11 | 48.21 | 48.21 | 48.16 | 48.16 | -0.093% | 78,996 | -1.568% | |
| 2026-05-08 | 48.22 | 48.23 | 48.21 | 48.21 | +0.073% | 31,647 | -1.659% | |
| 2026-05-07 | 48.26 | 48.26 | 48.17 | 48.17 | -0.083% | 37,682 | -1.588% | |
| 2026-05-06 | 48.20 | 48.22 | 48.20 | 48.22 | +0.114% | 63,217 | -1.670% | |
| 2026-05-05 | 48.15 | 48.16 | 48.15 | 48.16 | +0.052% | 86,303 | -1.557% | |
| 2026-05-04 | 48.15 | 48.17 | 48.10 | 48.13 | -0.104% | 99,603 | -1.506% | |
| 2026-05-01 | 48.17 | 48.23 | 48.17 | 48.19 | +0.010% | 60,778 | -1.608% | |
| 2026-04-30 | 48.16 | 48.19 | 48.16 | 48.18 | +0.114% | 40,526 | -1.598% | |
| 2026-04-29 | 48.18 | 48.18 | 48.11 | 48.13 | -0.176% | 142,051 | -1.486% | |
| 2026-04-28 | 48.22 | 48.22 | 48.20 | 48.21 | -0.362% | 31,537 | -1.659% | |
| 2026-04-27 | 48.38 | 48.41 | 48.37 | 48.38 | -0.052% | 40,512 | -2.015% | |
| 2026-04-24 | 48.34 | 48.41 | 48.34 | 48.41 | +0.137% | 54,987 | -2.066% | |
| 2026-04-23 | 48.35 | 48.37 | 48.32 | 48.34 | -0.023% | 35,938 | -1.932% | |
| 2026-04-22 | 48.37 | 48.38 | 48.35 | 48.35 | +0.010% | 43,657 | -1.954% | |
| 2026-04-21 | 48.40 | 48.40 | 48.35 | 48.35 | -0.155% | 57,037 | -1.944% | |
| 2026-04-20 | 48.44 | 48.44 | 48.41 | 48.42 | -0.040% | 38,935 | -2.096% | |
| 2026-04-17 | 48.41 | 48.45 | 48.41 | 48.44 | +0.185% | 156,423 | -2.136% | |
| 2026-04-16 | 48.37 | 48.38 | 48.35 | 48.35 | -0.021% | 68,343 | -1.954% | |
| 2026-04-15 | 48.37 | 48.37 | 48.34 | 48.37 | -0.019% | 54,087 | -1.975% | |
| 2026-04-14 | 48.33 | 48.37 | 48.33 | 48.37 | +0.082% | 44,014 | -1.994% | |
| 2026-04-13 | 48.30 | 48.34 | 48.30 | 48.34 | +0.062% | 68,455 | -1.914% | |
| 2026-04-10 | 48.33 | 48.33 | 48.30 | 48.30 | -0.021% | 62,189 | -1.853% | |
| 2026-04-09 | 48.31 | 48.34 | 48.30 | 48.31 | +0.021% | 68,686 | -1.873% | |
| 2026-04-08 | 48.35 | 48.35 | 48.29 | 48.30 | +0.062% | 76,986 | -1.853% | |
| 2026-04-07 | 48.26 | 48.28 | 48.22 | 48.27 | +0.083% | 54,750 | -1.792% | |
| 2026-04-06 | 48.25 | 48.26 | 48.22 | 48.23 | -0.124% | 121,930 | -1.710% | |
| 2026-04-02 | 48.27 | 48.30 | 48.26 | 48.30 | +0.073% | 44,442 | -1.832% | |
| 2026-04-01 | 48.26 | 48.28 | 48.24 | 48.26 | -0.046% | 98,749 | -1.761% | |
| 2026-03-31 | 48.29 | 48.30 | 48.26 | 48.28 | +0.098% | 90,812 | -1.807% | |
| 2026-03-30 | 48.21 | 48.25 | 48.21 | 48.23 | -0.104% | 114,384 | -1.710% | |
| 2026-03-27 | 48.22 | 48.30 | 48.22 | 48.28 | +0.180% | 209,199 | -1.812% | |
| 2026-03-26 | 48.26 | 48.27 | 48.19 | 48.20 | -0.200% | 88,561 | -1.636% | |
| 2026-03-25 | 48.30 | 48.35 | 48.28 | 48.30 | +0.093% | 443,512 | -1.832% | |
| 2026-03-24 | 48.27 | 48.29 | 48.22 | 48.25 | -0.135% | 184,832 | -1.741% | |
| 2026-03-23 | 48.28 | 48.35 | 48.26 | 48.31 | +0.105% | 156,062 | -1.873% | |
| 2026-03-20 | 48.26 | 48.27 | 48.22 | 48.26 | -0.134% | 145,171 | -1.770% | |
| 2026-03-19 | 48.27 | 48.36 | 48.25 | 48.33 | -0.033% | 101,849 | -1.902% | |
| 2026-03-18 | 48.40 | 48.42 | 48.34 | 48.34 | -0.186% | 50,495 | -1.934% | |
| 2026-03-17 | 48.43 | 48.45 | 48.42 | 48.44 | +0.041% | 70,138 | -2.116% | |
| 2026-03-16 | 48.42 | 48.43 | 48.40 | 48.41 | +0.103% | 58,432 | -2.076% | |
| 2026-03-13 | 48.40 | 48.41 | 48.36 | 48.37 | +0.052% | 39,332 | -1.975% | |
| 2026-03-12 | 48.41 | 48.41 | 48.33 | 48.34 | -0.196% | 312,731 | -1.924% | |
| 2026-03-11 | 48.47 | 48.47 | 48.43 | 48.44 | -0.113% | 45,084 | -2.116% | |
| 2026-03-10 | 48.51 | 48.53 | 48.48 | 48.49 | -0.052% | 50,865 | -2.227% | |
| 2026-03-09 | 48.46 | 48.52 | 48.45 | 48.52 | +0.021% | 45,082 | -2.278% | |
| 2026-03-06 | 48.46 | 48.54 | 48.46 | 48.51 | +0.052% | 52,322 | -2.257% | |
| 2026-03-05 | 48.47 | 48.48 | 48.45 | 48.48 | -0.041% | 75,095 | -2.207% | |
| 2026-03-04 | 48.55 | 48.55 | 48.49 | 48.50 | -0.082% | 87,166 | -2.247% | |
| 2026-03-03 | 48.48 | 48.55 | 48.47 | 48.54 | 0.000% | 148,227 | -2.328% | |
| 2026-03-02 | 48.57 | 48.57 | 48.52 | 48.54 | -0.195% | 59,296 | -2.328% | |
| 2026-02-27 | 48.62 | 48.65 | 48.61 | 48.63 | +0.134% | 78,745 | -2.519% | |
| 2026-02-26 | 48.54 | 48.58 | 48.54 | 48.57 | -0.216% | 35,144 | -2.388% | |
| 2026-02-25 | 48.67 | 48.68 | 48.66 | 48.67 | -0.020% | 33,122 | -2.599% | |
| 2026-02-24 | 48.69 | 48.70 | 48.67 | 48.68 | -0.021% | 44,046 | -2.618% | |
| 2026-02-23 | 48.65 | 48.70 | 48.65 | 48.70 | +0.082% | 34,139 | -2.639% | |
| 2026-02-20 | 48.65 | 48.67 | 48.65 | 48.66 | 0.000% | 57,769 | -2.559% | |
| 2026-02-19 | 48.64 | 48.66 | 48.64 | 48.66 | 0.000% | 45,660 | -2.559% | |
| 2026-02-18 | 48.67 | 48.68 | 48.65 | 48.66 | -0.041% | 81,524 | -2.559% | |
| 2026-02-17 | 48.69 | 48.69 | 48.66 | 48.67 | -0.041% | 59,694 | -2.599% | |
| 2026-02-13 | 48.69 | 48.70 | 48.68 | 48.70 | +0.144% | 80,634 | -2.639% | |
| 2026-02-12 | 48.58 | 48.64 | 48.58 | 48.63 | +0.103% | 39,235 | -2.499% | |
| 2026-02-11 | 48.58 | 48.59 | 48.56 | 48.58 | -0.103% | 87,853 | -2.398% | |
| 2026-02-10 | 48.63 | 48.64 | 48.62 | 48.63 | +0.072% | 52,501 | -2.499% | |
| 2026-02-09 | 48.60 | 48.60 | 48.58 | 48.59 | +0.031% | 109,249 | -2.428% | |
| 2026-02-06 | 48.61 | 48.61 | 48.56 | 48.58 | -0.031% | 59,037 | -2.398% | |
| 2026-02-05 | 48.55 | 48.60 | 48.55 | 48.59 | +0.186% | 51,040 | -2.428% | |
| 2026-02-04 | 48.47 | 48.51 | 48.47 | 48.50 | +0.031% | 135,209 | -2.247% | |
| 2026-02-03 | 48.46 | 48.49 | 48.46 | 48.48 | +0.010% | 56,817 | -2.217% | |
| 2026-02-02 | 48.52 | 48.52 | 48.48 | 48.48 | -0.062% | 63,869 | -2.207% | |
| 2026-01-30 | 48.51 | 48.53 | 48.50 | 48.51 | +0.083% | 91,879 | -2.268% | |
| 2026-01-29 | 48.46 | 48.50 | 48.46 | 48.47 | -0.267% | 98,011 | -2.187% | |
| 2026-01-28 | 48.59 | 48.61 | 48.58 | 48.60 | +0.010% | 52,461 | -2.449% | |
| 2026-01-27 | 48.58 | 48.60 | 48.58 | 48.59 | +0.051% | 48,410 | -2.439% | |
| 2026-01-26 | 48.56 | 48.59 | 48.56 | 48.57 | +0.021% | 157,992 | -2.388% | |
| 2026-01-23 | 48.55 | 48.57 | 48.54 | 48.56 | +0.062% | 114,220 | -2.368% | |
| 2026-01-22 | 48.53 | 48.55 | 48.52 | 48.53 | -0.031% | 84,920 | -2.308% | |
| 2026-01-21 | 48.55 | 48.56 | 48.54 | 48.55 | +0.010% | 106,038 | -2.338% | |
| 2026-01-20 | 48.54 | 48.55 | 48.54 | 48.54 | +0.010% | 151,381 | -2.328% | |
| 2026-01-16 | 48.55 | 48.56 | 48.52 | 48.53 | -0.031% | 66,867 | -2.318% | |
| 2026-01-15 | 48.57 | 48.57 | 48.54 | 48.55 | -0.062% | 62,205 | -2.348% | |
| 2026-01-14 | 48.57 | 48.60 | 48.57 | 48.58 | +0.021% | 54,825 | -2.408% | |
| 2026-01-13 | 48.58 | 48.58 | 48.56 | 48.57 | +0.031% | 71,285 | -2.388% | |
| 2026-01-12 | 48.55 | 48.57 | 48.54 | 48.55 | +0.010% | 43,953 | -2.358% | |
| 2026-01-09 | 48.58 | 48.58 | 48.55 | 48.55 | -0.072% | 81,878 | -2.348% | |
| 2026-01-08 | 48.58 | 48.59 | 48.58 | 48.59 | -0.010% | 31,368 | -2.418% | |
| 2026-01-07 | 48.62 | 48.62 | 48.58 | 48.59 | -0.010% | 78,262 | -2.428% | |
| 2026-01-06 | 48.59 | 48.60 | 48.57 | 48.59 | -0.021% | 107,448 | -2.439% | |
| 2026-01-05 | 48.58 | 48.61 | 48.58 | 48.60 | +0.051% | 74,857 | -2.459% | |
| 2026-01-02 | 48.57 | 48.58 | 48.56 | 48.58 | +0.031% | 48,560 | -2.408% | |
| 2025-12-31 | 48.56 | 48.59 | 48.56 | 48.56 | -0.031% | 114,354 | -2.378% | |
| 2025-12-30 | 48.56 | 48.58 | 48.56 | 48.58 | -0.226% | 107,124 | -2.408% | |
| 2025-12-29 | 48.69 | 48.70 | 48.68 | 48.69 | +0.031% | 52,653 | -2.629% | |
| 2025-12-26 | 48.67 | 48.68 | 48.66 | 48.67 | +0.082% | 53,737 | -2.599% | |
| 2025-12-24 | 48.61 | 48.63 | 48.61 | 48.63 | +0.062% | 87,403 | -2.519% | |
| 2025-12-23 | 48.58 | 48.61 | 48.58 | 48.60 | -0.041% | 59,036 | -2.459% | |
| 2025-12-22 | 48.64 | 48.64 | 48.61 | 48.63 | -0.021% | 210,431 | -2.499% | |
| 2025-12-19 | 48.63 | 48.65 | 48.63 | 48.64 | -0.041% | 42,519 | -2.519% | |
| 2025-12-18 | 48.66 | 48.67 | 48.63 | 48.66 | +0.062% | 34,414 | -2.559% | |
| 2025-12-17 | 48.60 | 48.63 | 48.60 | 48.63 | 0.000% | 36,787 | -2.499% | |
| 2025-12-16 | 48.59 | 48.63 | 48.59 | 48.63 | +0.051% | 65,258 | -2.499% | |
| 2025-12-15 | 48.60 | 48.61 | 48.59 | 48.60 | +0.055% | 87,654 | -2.449% | |
| 2025-12-12 | 48.57 | 48.58 | 48.55 | 48.57 | +0.038% | 25,732 | -2.395% | |
| 2025-12-11 | 48.57 | 48.58 | 48.55 | 48.55 | +0.021% | 61,845 | -2.358% | |
| 2025-12-10 | 48.47 | 48.55 | 48.47 | 48.55 | +0.134% | 81,994 | -2.338% | |
| 2025-12-09 | 48.50 | 48.51 | 48.47 | 48.48 | -0.031% | 28,664 | -2.207% | |
| 2025-12-08 | 48.50 | 48.50 | 48.46 | 48.49 | -0.031% | 32,717 | -2.237% | |
| 2025-12-05 | 48.51 | 48.53 | 48.50 | 48.51 | -0.041% | 43,616 | -2.268% | |
| 2025-12-04 | 48.53 | 48.53 | 48.52 | 48.53 | -0.041% | 33,831 | -2.308% | |
| 2025-12-03 | 48.55 | 48.57 | 48.54 | 48.55 | +0.052% | 52,390 | -2.348% | |
| 2025-12-02 | 48.52 | 48.54 | 48.52 | 48.52 | -0.226% | 47,493 | -2.298% | |
| 2025-12-01 | 48.65 | 48.65 | 48.63 | 48.63 | -0.086% | 32,251 | -2.519% | |
| 2025-11-28 | 48.69 | 48.69 | 48.66 | 48.68 | +0.024% | 7,832 | -2.602% | |
| 2025-11-26 | 48.66 | 48.67 | 48.65 | 48.66 | -0.021% | 55,564 | -2.579% | |
| 2025-11-25 | 48.64 | 48.69 | 48.64 | 48.67 | +0.041% | 44,763 | -2.599% | |
| 2025-11-24 | 48.64 | 48.66 | 48.63 | 48.66 | +0.040% | 24,571 | -2.559% | |
| 2025-11-21 | 48.65 | 48.65 | 48.61 | 48.64 | +0.092% | 46,612 | -2.520% | |
| 2025-11-20 | 48.58 | 48.60 | 48.55 | 48.59 | +0.074% | 38,678 | -2.430% | |
| 2025-11-19 | 48.57 | 48.58 | 48.55 | 48.55 | 0.000% | 40,466 | -2.358% | |
| 2025-11-18 | 48.56 | 48.58 | 48.54 | 48.55 | +0.062% | 40,411 | -2.358% | |
| 2025-11-17 | 48.52 | 48.53 | 48.51 | 48.52 | +0.021% | 25,219 | -2.298% | |
| 2025-11-14 | 48.55 | 48.58 | 48.51 | 48.52 | -0.016% | 33,880 | -2.278% | |
| 2025-11-13 | 48.52 | 48.53 | 48.51 | 48.52 | -0.046% | 28,021 | -2.294% | |
| 2025-11-12 | 48.54 | 48.55 | 48.53 | 48.55 | 0.000% | 26,493 | -2.338% | |
| 2025-11-11 | 48.55 | 48.56 | 48.53 | 48.55 | +0.062% | 26,693 | -2.338% | |
| 2025-11-10 | 48.52 | 48.53 | 48.50 | 48.52 | -0.041% | 49,441 | -2.278% | |
| 2025-11-07 | 48.52 | 48.56 | 48.52 | 48.53 | +0.041% | 93,761 | -2.318% | |
| 2025-11-06 | 48.50 | 48.53 | 48.49 | 48.52 | +0.144% | 60,337 | -2.278% | |
| 2025-11-05 | 48.49 | 48.49 | 48.44 | 48.45 | -0.103% | 51,301 | -2.136% | |
| 2025-11-04 | 48.49 | 48.50 | 48.48 | 48.49 | +0.062% | 48,484 | -2.237% | |
| 2025-11-03 | 48.45 | 48.47 | 48.45 | 48.47 | -0.278% | 41,539 | -2.177% | |
| 2025-10-31 | 48.60 | 48.61 | 48.58 | 48.60 | +0.051% | 44,444 | -2.449% | |
| 2025-10-30 | 48.55 | 48.59 | 48.55 | 48.58 | -0.010% | 51,008 | -2.398% | |
| 2025-10-29 | 48.67 | 48.67 | 48.57 | 48.58 | -0.195% | 57,077 | -2.408% | |
| 2025-10-28 | 48.65 | 48.67 | 48.64 | 48.67 | +0.041% | 50,449 | -2.599% | |
| 2025-10-27 | 48.66 | 48.66 | 48.64 | 48.66 | -0.041% | 49,152 | -2.559% | |
| 2025-10-24 | 48.69 | 48.69 | 48.66 | 48.67 | +0.062% | 38,853 | -2.599% | |
| 2025-10-23 | 48.67 | 48.68 | 48.65 | 48.65 | -0.082% | 28,867 | -2.539% | |
| 2025-10-22 | 48.67 | 48.70 | 48.66 | 48.69 | +0.021% | 45,366 | -2.619% | |
| 2025-10-21 | 48.67 | 48.69 | 48.67 | 48.67 | +0.021% | 41,212 | -2.599% | |
| 2025-10-20 | 48.67 | 48.67 | 48.65 | 48.66 | 0.000% | 91,035 | -2.579% | |
| 2025-10-17 | 48.68 | 48.68 | 48.65 | 48.66 | -0.041% | 60,711 | -2.579% | |
| 2025-10-16 | 48.60 | 48.70 | 48.60 | 48.69 | +0.165% | 137,739 | -2.619% | |
| 2025-10-15 | 48.61 | 48.63 | 48.59 | 48.60 | -0.041% | 53,450 | -2.459% | |
| 2025-10-14 | 48.61 | 48.63 | 48.60 | 48.63 | +0.062% | 36,305 | -2.499% | |
| 2025-10-13 | 48.57 | 48.60 | 48.56 | 48.59 | +0.041% | 51,444 | -2.439% | |
| 2025-10-10 | 48.54 | 48.59 | 48.52 | 48.58 | +0.165% | 95,445 | -2.398% | |
| 2025-10-09 | 48.49 | 48.50 | 48.48 | 48.49 | 0.000% | 54,960 | -2.237% | |
| 2025-10-08 | 48.50 | 48.51 | 48.49 | 48.49 | -0.021% | 90,093 | -2.237% | |
| 2025-10-07 | 48.48 | 48.51 | 48.48 | 48.51 | +0.062% | 56,957 | -2.257% | |
| 2025-10-06 | 48.48 | 48.49 | 48.47 | 48.48 | -0.031% | 86,809 | -2.197% | |
| 2025-10-03 | 48.52 | 48.52 | 48.48 | 48.49 | -0.031% | 47,046 | -2.227% | |
| 2025-10-02 | 48.48 | 48.51 | 48.47 | 48.51 | 0.000% | 68,908 | -2.257% | |
| 2025-10-01 | 48.51 | 48.51 | 48.48 | 48.51 | -0.124% | 35,257 | -2.257% | |
| 2025-09-30 | 48.57 | 48.59 | 48.56 | 48.56 | +0.041% | 40,206 | -2.378% | |
| 2025-09-29 | 48.54 | 48.56 | 48.53 | 48.55 | +0.041% | 24,769 | -2.338% | |
| 2025-09-26 | 48.52 | 48.53 | 48.51 | 48.52 | +0.062% | 36,056 | -2.298% | |
| 2025-09-25 | 48.51 | 48.52 | 48.49 | 48.49 | -0.103% | 48,502 | -2.237% | |
| 2025-09-24 | 48.56 | 48.57 | 48.54 | 48.55 | -0.041% | 52,178 | -2.338% | |
| 2025-09-23 | 48.55 | 48.58 | 48.55 | 48.56 | +0.041% | 167,491 | -2.378% | |
| 2025-09-22 | 48.59 | 48.59 | 48.55 | 48.55 | -0.062% | 42,217 | -2.338% | |
| 2025-09-19 | 48.57 | 48.58 | 48.56 | 48.58 | +0.021% | 29,875 | -2.398% | |
| 2025-09-18 | 48.56 | 48.59 | 48.55 | 48.56 | -0.041% | 112,626 | -2.378% | |
| 2025-09-17 | 48.61 | 48.69 | 48.57 | 48.59 | -0.041% | 184,452 | -2.418% | |
| 2025-09-16 | 48.60 | 48.62 | 48.59 | 48.60 | +0.041% | 84,145 | -2.459% | |
| 2025-09-15 | 48.59 | 48.59 | 48.58 | 48.59 | +0.062% | 44,354 | -2.418% | |
| 2025-09-12 | 48.57 | 48.57 | 48.54 | 48.55 | -0.021% | 57,380 | -2.358% | |
| 2025-09-11 | 48.59 | 48.61 | 48.56 | 48.56 | 0.000% | 91,593 | -2.378% | |
| 2025-09-10 | 48.57 | 48.58 | 48.56 | 48.56 | +0.021% | 105,426 | -2.378% | |
| 2025-09-09 | 48.58 | 48.60 | 48.54 | 48.55 | -0.062% | 205,158 | -2.358% | |
| 2025-09-08 | 48.60 | 48.60 | 48.58 | 48.59 | +0.062% | 39,015 | -2.418% | |
| 2025-09-05 | 48.60 | 48.61 | 48.55 | 48.55 | +0.134% | 45,848 | -2.358% | |
| 2025-09-04 | 48.47 | 48.49 | 48.46 | 48.49 | +0.072% | 40,613 | -2.227% | |
| 2025-09-03 | 48.43 | 48.47 | 48.42 | 48.45 | +0.072% | 33,023 | -2.157% | |
| 2025-09-02 | 48.41 | 48.43 | 48.40 | 48.42 | -0.360% | 115,576 | -2.086% | Div $0.150 |
| 2025-08-29 | 48.58 | 48.60 | 48.57 | 48.59 | +0.082% | 28,216 | -2.439% | |
| 2025-08-28 | 48.55 | 48.56 | 48.54 | 48.55 | 0.000% | 27,371 | -2.358% | |
| 2025-08-27 | 48.53 | 48.56 | 48.53 | 48.55 | +0.052% | 42,949 | -2.358% | |
| 2025-08-26 | 48.51 | 48.54 | 48.51 | 48.53 | +0.093% | 41,311 | -2.308% | |
| 2025-08-25 | 48.49 | 48.49 | 48.47 | 48.48 | -0.062% | 33,350 | -2.217% | |
| 2025-08-22 | 48.43 | 48.53 | 48.43 | 48.52 | +0.227% | 62,581 | -2.278% | |
| 2025-08-21 | 48.46 | 48.46 | 48.40 | 48.41 | -0.083% | 51,745 | -2.056% | |
| 2025-08-20 | 48.43 | 48.48 | 48.43 | 48.45 | +0.021% | 138,145 | -2.136% | |
| 2025-08-19 | 48.43 | 48.45 | 48.43 | 48.44 | +0.052% | 32,886 | -2.116% | |
| 2025-08-18 | 48.45 | 48.45 | 48.41 | 48.41 | -0.031% | 49,658 | -2.066% | |
| 2025-08-15 | 48.44 | 48.46 | 48.42 | 48.42 | 0.000% | 85,257 | -2.096% | |
| 2025-08-14 | 48.44 | 48.45 | 48.41 | 48.42 | -0.103% | 44,296 | -2.096% | |
| 2025-08-13 | 48.46 | 48.49 | 48.46 | 48.48 | +0.124% | 50,547 | -2.197% | |
| 2025-08-12 | 48.40 | 48.43 | 48.40 | 48.41 | +0.041% | 34,747 | -2.076% | |
| 2025-08-11 | 48.38 | 48.41 | 48.38 | 48.40 | +0.021% | 63,216 | -2.035% | |
| 2025-08-08 | 48.40 | 48.40 | 48.38 | 48.38 | -0.041% | 32,660 | -2.015% | |
| 2025-08-07 | 48.41 | 48.42 | 48.39 | 48.41 | -0.041% | 68,071 | -2.056% | |
| 2025-08-06 | 48.40 | 48.43 | 48.39 | 48.42 | +0.052% | 30,402 | -2.096% | |
| 2025-08-05 | 48.40 | 48.42 | 48.39 | 48.40 | -0.052% | 54,242 | -2.045% | |
| 2025-08-04 | 48.42 | 48.44 | 48.40 | 48.42 | 0.000% | 60,652 | -2.096% | |
| 2025-08-01 | 48.36 | 48.44 | 48.36 | 48.42 | +0.228% | 67,336 | -2.096% | |
| 2025-07-31 | 48.33 | 48.34 | 48.30 | 48.31 | 0.000% | 36,216 | -1.873% | |
| 2025-07-30 | 48.34 | 48.38 | 48.31 | 48.31 | -0.103% | 44,269 | -1.873% | |
| 2025-07-29 | 48.33 | 48.37 | 48.33 | 48.37 | +0.083% | 19,373 | -1.975% | |
| 2025-07-28 | 48.33 | 48.33 | 48.32 | 48.33 | -0.021% | 32,942 | -1.893% | |
| 2025-07-25 | 48.32 | 48.34 | 48.32 | 48.34 | +0.041% | 29,018 | -1.914% | |
| 2025-07-24 | 48.30 | 48.33 | 48.30 | 48.31 | -0.041% | 51,175 | -1.873% | |
| 2025-07-23 | 48.41 | 48.41 | 48.33 | 48.34 | -0.096% | 62,673 | -1.914% | |
| 2025-07-22 | 48.38 | 48.39 | 48.36 | 48.38 | +0.055% | 47,437 | -2.008% | |
| 2025-07-21 | 48.35 | 48.37 | 48.35 | 48.35 | +0.041% | 27,554 | -1.954% | |
| 2025-07-18 | 48.35 | 48.35 | 48.33 | 48.34 | +0.124% | 34,320 | -1.914% | |
| 2025-07-17 | 48.29 | 48.30 | 48.27 | 48.27 | -0.062% | 40,872 | -1.792% | |
| 2025-07-16 | 48.26 | 48.32 | 48.26 | 48.30 | +0.145% | 63,301 | -1.853% | |
| 2025-07-15 | 48.29 | 48.29 | 48.23 | 48.23 | -0.093% | 50,958 | -1.710% | |
| 2025-07-14 | 48.28 | 48.31 | 48.27 | 48.28 | 0.000% | 96,553 | -1.802% | |
| 2025-07-11 | 48.27 | 48.28 | 48.26 | 48.28 | -0.021% | 45,975 | -1.802% | |
| 2025-07-10 | 48.30 | 48.30 | 48.27 | 48.29 | -0.010% | 29,744 | -1.822% | |
| 2025-07-09 | 48.27 | 48.30 | 48.27 | 48.30 | +0.093% | 38,683 | -1.832% | |
| 2025-07-08 | 48.23 | 48.25 | 48.23 | 48.25 | +0.021% | 34,893 | -1.741% | |
| 2025-07-07 | 48.21 | 48.27 | 48.21 | 48.24 | -0.041% | 139,951 | -1.721% | |
| 2025-07-03 | 48.26 | 48.27 | 48.25 | 48.26 | -0.145% | 93,930 | -1.761% | |
| 2025-07-02 | 48.32 | 48.35 | 48.31 | 48.33 | 0.000% | 163,214 | -1.904% | |
| 2025-07-01 | 48.43 | 48.43 | 48.32 | 48.33 | -0.433% | 151,936 | -1.904% | |
| 2025-06-30 | 48.53 | 48.54 | 48.51 | 48.54 | +0.103% | 216,275 | -2.328% | |
| 2025-06-27 | 48.50 | 48.52 | 48.48 | 48.49 | -0.031% | 39,777 | -2.227% | |
| 2025-06-26 | 48.48 | 48.52 | 48.48 | 48.51 | +0.114% | 35,370 | -2.257% | |
| 2025-06-25 | 48.42 | 48.46 | 48.41 | 48.45 | 0.000% | 123,214 | -2.147% | |
| 2025-06-24 | 48.41 | 48.45 | 48.39 | 48.45 | +0.103% | 43,972 | -2.147% | |
| 2025-06-23 | 48.36 | 48.44 | 48.36 | 48.40 | +0.114% | 36,926 | -2.045% | |
| 2025-06-20 | 48.31 | 48.36 | 48.31 | 48.34 | +0.083% | 59,426 | -1.934% | |
| 2025-06-18 | 48.30 | 48.34 | 48.28 | 48.30 | +0.052% | 97,473 | -1.853% | |
| 2025-06-17 | 48.27 | 48.30 | 48.26 | 48.28 | +0.041% | 52,192 | -1.802% | |
| 2025-06-16 | 48.26 | 48.29 | 48.26 | 48.26 | 0.000% | 38,258 | -1.761% | |
| 2025-06-13 | 48.29 | 48.29 | 48.25 | 48.26 | -0.062% | 106,877 | -1.761% | |
| 2025-06-12 | 48.30 | 48.31 | 48.28 | 48.29 | +0.083% | 34,445 | -1.822% | |
| 2025-06-11 | 48.24 | 48.26 | 48.09 | 48.25 | +0.125% | 60,016 | -1.741% | |
| 2025-06-10 | 48.21 | 48.22 | 48.19 | 48.19 | -0.010% | 62,508 | -1.619% | |
| 2025-06-09 | 48.17 | 48.20 | 48.17 | 48.20 | +0.083% | 21,394 | -1.629% | |
| 2025-06-06 | 48.17 | 48.19 | 48.15 | 48.16 | -0.187% | 62,096 | -1.547% | |
| 2025-06-05 | 48.29 | 48.31 | 48.24 | 48.24 | -0.114% | 34,384 | -1.731% | |
| 2025-06-04 | 48.24 | 48.31 | 48.24 | 48.30 | +0.187% | 92,048 | -1.843% | |
| 2025-06-03 | 48.23 | 48.24 | 48.20 | 48.21 | -0.041% | 47,069 | -1.659% | |
| 2025-06-02 | 48.25 | 48.26 | 48.21 | 48.23 | -0.392% | 77,245 | -1.700% | |
| 2025-05-30 | 48.36 | 48.42 | 48.36 | 48.42 | +0.155% | 38,603 | -2.086% | |
| 2025-05-29 | 48.33 | 48.36 | 48.33 | 48.34 | +0.104% | 57,637 | -1.934% | |
| 2025-05-28 | 48.31 | 48.32 | 48.29 | 48.30 | -0.062% | 30,890 | -1.832% | |
| 2025-05-27 | 48.32 | 48.34 | 48.31 | 48.33 | +0.010% | 118,731 | -1.893% | |
| 2025-05-23 | 48.36 | 48.36 | 48.31 | 48.32 | +0.072% | 46,890 | -1.883% | |
| 2025-05-22 | 48.29 | 48.30 | 48.27 | 48.28 | +0.031% | 48,928 | -1.812% | |
| 2025-05-21 | 48.27 | 48.28 | 48.26 | 48.27 | -0.062% | 39,172 | -1.782% | |
| 2025-05-20 | 48.28 | 48.31 | 48.27 | 48.30 | +0.041% | 33,765 | -1.843% | |
| 2025-05-19 | 48.25 | 48.29 | 48.25 | 48.28 | +0.021% | 74,856 | -1.802% | |
| 2025-05-16 | 48.34 | 48.34 | 48.27 | 48.27 | 0.000% | 59,908 | -1.782% | |
| 2025-05-15 | 48.24 | 48.28 | 48.24 | 48.27 | +0.176% | 75,504 | -1.782% | |
| 2025-05-14 | 48.23 | 48.24 | 48.18 | 48.19 | -0.052% | 117,117 | -1.608% | |
| 2025-05-13 | 48.26 | 48.26 | 48.21 | 48.21 | -0.052% | 88,288 | -1.659% | |
| 2025-05-12 | 48.22 | 48.26 | 48.22 | 48.23 | -0.207% | 82,323 | -1.710% | |
| 2025-05-09 | 48.36 | 48.38 | 48.33 | 48.34 | +0.052% | 75,793 | -1.914% | |
| 2025-05-08 | 48.39 | 48.39 | 48.30 | 48.31 | -0.207% | 136,545 | -1.863% | |
| 2025-05-07 | 48.40 | 48.42 | 48.38 | 48.41 | +0.031% | 93,348 | -2.066% | |
| 2025-05-06 | 48.38 | 48.50 | 48.37 | 48.40 | +0.093% | 116,691 | -2.035% | |
| 2025-05-05 | 48.37 | 48.38 | 48.33 | 48.35 | 0.000% | 52,937 | -1.944% | |
| 2025-05-02 | 48.41 | 48.42 | 48.33 | 48.35 | -0.206% | 76,379 | -1.944% | |
| 2025-05-01 | 48.59 | 48.59 | 48.43 | 48.45 | -0.534% | 85,613 | -2.147% | |
| 2025-04-30 | 48.65 | 48.71 | 48.65 | 48.71 | +0.154% | 42,497 | -2.669% | |
| 2025-04-29 | 48.60 | 48.64 | 48.60 | 48.63 | +0.051% | 88,834 | -2.519% | |
| 2025-04-28 | 48.53 | 48.62 | 48.53 | 48.61 | +0.185% | 93,144 | -2.469% | |
| 2025-04-25 | 48.50 | 48.60 | 48.49 | 48.52 | +0.083% | 286,710 | -2.288% | |
| 2025-04-24 | 48.49 | 48.49 | 48.47 | 48.48 | +0.093% | 50,982 | -2.207% | |
| 2025-04-23 | 48.47 | 48.51 | 48.42 | 48.44 | -0.113% | 108,576 | -2.116% | |
| 2025-04-22 | 48.51 | 48.52 | 48.48 | 48.49 | -0.082% | 61,435 | -2.227% | |
| 2025-04-21 | 48.51 | 48.56 | 48.51 | 48.53 | +0.082% | 105,134 | -2.308% | |
| 2025-04-17 | 48.52 | 48.53 | 48.47 | 48.49 | 0.000% | 123,558 | -2.227% | |
| 2025-04-16 | 48.46 | 48.49 | 48.44 | 48.49 | +0.165% | 137,143 | -2.227% | |
| 2025-04-15 | 48.42 | 48.45 | 48.41 | 48.41 | 0.000% | 52,381 | -2.066% |