CVSB
Calvert Ultra-Short Investment Grade ETF
stockNYSEETF
At CloseNov 5, 2026
50.51USD0.000%(0.00)16,404
Pre-marketNov 3, 2026 9:29:30 AM EST
50.44USD-0.129%(-0.07)
CVSB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.50 | 50.52 | 50.49 | 50.51 | -0.019% | 56,303 | 0.000% |
| 2026-11-04 | 50.50 | 50.54 | 50.49 | 50.51 | +0.059% | 15,540 | -0.019% |
| 2026-11-03 | 50.50 | 50.52 | 50.47 | 50.48 | +0.089% | 36,863 | +0.040% |
| 2026-11-02 | 50.46 | 50.50 | 50.42 | 50.44 | -0.040% | 23,436 | +0.129% |
| 2026-10-30 | 50.50 | 50.51 | 50.45 | 50.46 | -0.414% | 59,181 | +0.089% |
| 2026-10-29 | 50.77 | 50.77 | 50.64 | 50.67 | +0.178% | 22,095 | -0.326% |
| 2026-10-28 | 50.62 | 50.65 | 50.58 | 50.58 | -0.079% | 47,214 | -0.148% |
| 2026-10-27 | 50.65 | 50.65 | 50.56 | 50.62 | -0.000% | 13,761 | -0.227% |
| 2026-10-26 | 50.64 | 50.64 | 50.60 | 50.62 | +0.033% | 15,771 | -0.227% |
| 2026-10-23 | 50.64 | 50.64 | 50.60 | 50.60 | -0.053% | 34,233 | -0.194% |
| 2026-10-22 | 50.59 | 50.64 | 50.58 | 50.63 | +0.079% | 144,631 | -0.247% |
| 2026-10-21 | 50.59 | 50.59 | 50.56 | 50.59 | +0.059% | 25,954 | -0.168% |
| 2026-10-20 | 50.62 | 50.62 | 50.56 | 50.56 | -0.069% | 21,780 | -0.109% |
| 2026-10-19 | 50.59 | 50.65 | 50.57 | 50.59 | +0.049% | 41,833 | -0.178% |
| 2026-10-16 | 50.54 | 50.63 | 50.54 | 50.57 | +0.059% | 19,193 | -0.129% |
| 2026-10-15 | 50.53 | 50.55 | 50.52 | 50.54 | +0.060% | 26,111 | -0.069% |
| 2026-10-14 | 50.45 | 50.55 | 50.45 | 50.51 | -0.020% | 40,205 | -0.010% |
| 2026-10-13 | 50.50 | 50.54 | 50.50 | 50.52 | +0.040% | 81,508 | -0.030% |
| 2026-10-12 | 50.47 | 50.56 | 50.47 | 50.50 | +0.030% | 13,915 | +0.010% |
| 2026-10-09 | 50.50 | 50.56 | 50.47 | 50.48 | -0.020% | 12,068 | +0.040% |
| 2026-10-08 | 50.46 | 50.57 | 50.46 | 50.49 | +0.030% | 18,502 | +0.020% |
| 2026-10-07 | 50.48 | 50.53 | 50.47 | 50.48 | -0.010% | 32,393 | +0.050% |
| 2026-10-06 | 50.49 | 50.51 | 50.45 | 50.48 | +0.030% | 40,352 | +0.040% |
| 2026-10-05 | 50.52 | 50.52 | 50.47 | 50.47 | +0.040% | 12,756 | +0.069% |
| 2026-10-02 | 50.46 | 50.48 | 50.43 | 50.45 | +0.020% | 7,340 | +0.109% |
| 2026-10-01 | 50.41 | 50.46 | 50.41 | 50.44 | 0.000% | 29,203 | +0.129% |
| 2026-09-30 | 50.46 | 50.46 | 50.42 | 50.44 | -0.346% | 10,182 | +0.129% |
| 2026-09-29 | 50.60 | 50.63 | 50.60 | 50.62 | +0.109% | 8,445 | -0.217% |
| 2026-09-28 | 50.61 | 50.64 | 50.55 | 50.56 | -0.020% | 15,800 | -0.109% |
| 2026-09-25 | 50.62 | 50.64 | 50.57 | 50.57 | -0.119% | 20,179 | -0.129% |
| 2026-09-24 | 50.63 | 50.65 | 50.62 | 50.63 | +0.040% | 21,983 | -0.247% |
| 2026-09-23 | 50.64 | 50.65 | 50.56 | 50.61 | -0.168% | 171,660 | -0.207% |
| 2026-09-22 | 50.64 | 50.76 | 50.64 | 50.70 | +0.049% | 17,472 | -0.375% |
| 2026-09-21 | 50.64 | 50.73 | 50.64 | 50.67 | +0.038% | 12,198 | -0.326% |
| 2026-09-18 | 50.63 | 50.67 | 50.57 | 50.65 | +0.011% | 25,089 | -0.287% |
| 2026-09-17 | 50.61 | 50.70 | 50.61 | 50.65 | +0.036% | 20,186 | -0.276% |
| 2026-09-16 | 50.61 | 50.68 | 50.61 | 50.63 | -0.007% | 14,636 | -0.240% |
| 2026-09-15 | 50.61 | 50.68 | 50.61 | 50.63 | +0.040% | 18,416 | -0.247% |
| 2026-09-14 | 50.59 | 50.66 | 50.58 | 50.61 | 0.000% | 13,846 | -0.207% |
| 2026-09-11 | 50.62 | 50.64 | 50.60 | 50.61 | -0.018% | 10,343 | -0.207% |
| 2026-09-10 | 50.63 | 50.87 | 50.60 | 50.62 | -0.041% | 39,414 | -0.226% |
| 2026-09-09 | 50.63 | 50.70 | 50.62 | 50.64 | -0.017% | 10,953 | -0.267% |
| 2026-09-08 | 50.66 | 50.66 | 50.64 | 50.65 | +0.007% | 9,884 | -0.283% |
| 2026-09-04 | 50.62 | 50.65 | 50.61 | 50.65 | -0.010% | 14,584 | -0.277% |
| 2026-09-03 | 50.67 | 50.67 | 50.61 | 50.65 | +0.059% | 37,991 | -0.286% |
| 2026-09-02 | 50.61 | 50.67 | 50.57 | 50.62 | +0.089% | 13,160 | -0.227% |
| 2026-09-01 | 50.59 | 50.62 | 50.55 | 50.58 | -0.030% | 22,716 | -0.138% |
| 2026-08-31 | 50.59 | 50.87 | 50.59 | 50.59 | -0.404% | 27,452 | -0.168% |
| 2026-08-28 | 50.96 | 50.96 | 50.78 | 50.80 | -0.030% | 27,801 | -0.571% |
| 2026-08-27 | 50.77 | 50.83 | 50.77 | 50.81 | 0.000% | 21,752 | -0.600% |
| 2026-08-26 | 50.79 | 50.82 | 50.78 | 50.81 | +0.039% | 18,487 | -0.600% |
| 2026-08-25 | 50.76 | 50.80 | 50.76 | 50.79 | 0.000% | 6,381 | -0.561% |
| 2026-08-24 | 50.77 | 50.79 | 50.76 | 50.79 | +0.059% | 15,854 | -0.561% |
| 2026-08-21 | 50.74 | 50.79 | 50.73 | 50.76 | +0.030% | 27,473 | -0.502% |
| 2026-08-20 | 50.73 | 50.81 | 50.72 | 50.74 | -0.157% | 8,182 | -0.473% |
| 2026-08-19 | 50.73 | 50.83 | 50.73 | 50.83 | +0.197% | 11,108 | -0.630% |
| 2026-08-18 | 50.75 | 50.76 | 50.73 | 50.73 | -0.089% | 593,075 | -0.434% |
| 2026-08-17 | 50.72 | 50.82 | 50.72 | 50.77 | +0.059% | 22,522 | -0.522% |
| 2026-08-14 | 50.74 | 50.75 | 50.73 | 50.74 | -0.039% | 3,531 | -0.463% |
| 2026-08-13 | 50.70 | 50.79 | 50.69 | 50.76 | +0.138% | 31,409 | -0.502% |
| 2026-08-12 | 50.69 | 50.71 | 50.68 | 50.69 | +0.020% | 23,075 | -0.365% |
| 2026-08-11 | 50.68 | 50.70 | 50.66 | 50.68 | -0.010% | 15,398 | -0.345% |
| 2026-08-10 | 50.67 | 50.69 | 50.65 | 50.69 | +0.010% | 3,717 | -0.355% |
| 2026-08-07 | 50.68 | 50.68 | 50.65 | 50.68 | +0.039% | 10,574 | -0.345% |
| 2026-08-06 | 50.65 | 50.68 | 50.65 | 50.66 | -0.010% | 10,933 | -0.306% |
| 2026-08-05 | 50.65 | 50.71 | 50.65 | 50.66 | +0.031% | 8,971 | -0.316% |
| 2026-08-04 | 50.62 | 50.66 | 50.62 | 50.65 | +0.048% | 13,543 | -0.285% |
| 2026-08-03 | 50.64 | 50.64 | 50.61 | 50.63 | 0.000% | 336,684 | -0.237% |
| 2026-07-31 | 50.62 | 50.64 | 50.59 | 50.63 | -0.335% | 12,058 | -0.237% |
| 2026-07-30 | 50.86 | 50.86 | 50.78 | 50.80 | -0.020% | 13,967 | -0.571% |
| 2026-07-29 | 50.78 | 50.81 | 50.75 | 50.80 | +0.102% | 34,092 | -0.590% |
| 2026-07-28 | 50.70 | 50.78 | 50.70 | 50.75 | -0.043% | 8,325 | -0.489% |
| 2026-07-27 | 50.69 | 50.81 | 50.69 | 50.77 | +0.030% | 12,185 | -0.532% |
| 2026-07-24 | 50.70 | 50.82 | 50.70 | 50.76 | +0.034% | 10,339 | -0.502% |
| 2026-07-23 | 50.70 | 50.91 | 50.69 | 50.74 | -0.014% | 32,088 | -0.469% |
| 2026-07-22 | 50.74 | 50.79 | 50.72 | 50.75 | +0.023% | 14,431 | -0.483% |
| 2026-07-21 | 50.72 | 50.77 | 50.71 | 50.74 | +0.020% | 25,773 | -0.460% |
| 2026-07-20 | 50.74 | 50.80 | 50.71 | 50.73 | -0.013% | 35,000 | -0.441% |
| 2026-07-17 | 50.72 | 50.75 | 50.72 | 50.73 | 0.000% | 5,105 | -0.453% |
| 2026-07-16 | 50.67 | 50.77 | 50.67 | 50.73 | +0.118% | 79,800 | -0.453% |
| 2026-07-15 | 50.67 | 50.69 | 50.66 | 50.67 | +0.030% | 5,130 | -0.335% |
| 2026-07-14 | 50.69 | 50.69 | 50.64 | 50.66 | +0.059% | 20,300 | -0.306% |
| 2026-07-13 | 50.66 | 50.66 | 50.61 | 50.63 | -0.039% | 9,060 | -0.247% |
| 2026-07-10 | 50.65 | 50.66 | 50.63 | 50.65 | +0.020% | 11,497 | -0.286% |
| 2026-07-09 | 50.63 | 50.70 | 50.62 | 50.64 | +0.030% | 14,641 | -0.267% |
| 2026-07-08 | 50.64 | 50.65 | 50.61 | 50.63 | -0.020% | 17,732 | -0.237% |
| 2026-07-07 | 50.65 | 50.65 | 50.61 | 50.63 | -0.030% | 298,924 | -0.257% |
| 2026-07-06 | 50.65 | 50.69 | 50.62 | 50.65 | +0.069% | 224,701 | -0.286% |
| 2026-07-02 | 50.63 | 50.65 | 50.61 | 50.62 | -0.010% | 11,157 | -0.217% |
| 2026-07-01 | 50.60 | 50.63 | 50.60 | 50.62 | -0.039% | 20,319 | -0.227% |
| 2026-06-30 | 50.60 | 50.66 | 50.60 | 50.64 | -0.433% | 114,036 | -0.267% |
| 2026-06-29 | 50.73 | 50.88 | 50.72 | 50.86 | +0.197% | 201,056 | -0.698% |
| 2026-06-26 | 50.74 | 50.77 | 50.73 | 50.76 | +0.059% | 54,770 | -0.502% |
| 2026-06-25 | 50.71 | 50.76 | 50.71 | 50.73 | +0.030% | 67,717 | -0.444% |
| 2026-06-24 | 50.69 | 50.84 | 50.69 | 50.72 | +0.020% | 151,249 | -0.414% |
| 2026-06-23 | 50.70 | 50.73 | 50.69 | 50.70 | 0.000% | 8,366 | -0.394% |
| 2026-06-22 | 50.69 | 50.73 | 50.68 | 50.70 | 0.000% | 13,864 | -0.394% |
| 2026-06-18 | 50.72 | 50.73 | 50.69 | 50.70 | +0.039% | 18,107 | -0.394% |
| 2026-06-17 | 50.72 | 50.73 | 50.67 | 50.69 | -0.039% | 14,746 | -0.355% |
| 2026-06-16 | 50.72 | 50.73 | 50.69 | 50.70 | 0.000% | 37,813 | -0.394% |
| 2026-06-15 | 50.69 | 50.72 | 50.69 | 50.70 | -0.002% | 13,125 | -0.394% |
| 2026-06-12 | 50.68 | 50.73 | 50.68 | 50.71 | +0.022% | 17,108 | -0.396% |
| 2026-06-11 | 50.66 | 50.73 | 50.64 | 50.70 | +0.069% | 55,232 | -0.375% |
| 2026-06-10 | 50.65 | 50.68 | 50.65 | 50.66 | +0.009% | 25,346 | -0.306% |
| 2026-06-09 | 50.67 | 50.67 | 50.64 | 50.66 | -0.010% | 22,744 | -0.296% |
| 2026-06-08 | 50.66 | 50.67 | 50.64 | 50.66 | +0.049% | 19,959 | -0.306% |
| 2026-06-05 | 50.65 | 50.65 | 50.61 | 50.63 | -0.057% | 11,784 | -0.257% |
| 2026-06-04 | 50.66 | 50.67 | 50.63 | 50.66 | +0.061% | 10,051 | -0.313% |
| 2026-06-03 | 50.71 | 50.71 | 50.63 | 50.63 | -0.014% | 9,823 | -0.253% |
| 2026-06-02 | 50.63 | 50.66 | 50.63 | 50.64 | +0.048% | 8,399 | -0.267% |
| 2026-06-01 | 50.61 | 50.63 | 50.61 | 50.62 | -0.067% | 7,405 | -0.219% |
| 2026-05-29 | 50.58 | 50.65 | 50.58 | 50.65 | -0.285% | 12,421 | -0.286% |
| 2026-05-28 | 50.79 | 50.81 | 50.78 | 50.80 | +0.030% | 14,117 | -0.571% |
| 2026-05-27 | 50.77 | 50.79 | 50.76 | 50.78 | +0.010% | 6,491 | -0.542% |
| 2026-05-26 | 50.78 | 50.79 | 50.77 | 50.77 | +0.064% | 5,960 | -0.532% |
| 2026-05-22 | 50.77 | 50.77 | 50.73 | 50.74 | -0.005% | 7,907 | -0.468% |
| 2026-05-21 | 50.72 | 50.77 | 50.72 | 50.74 | +0.063% | 9,793 | -0.473% |
| 2026-05-20 | 50.69 | 50.74 | 50.69 | 50.71 | -0.023% | 12,602 | -0.410% |
| 2026-05-19 | 50.71 | 50.75 | 50.69 | 50.73 | +0.031% | 16,619 | -0.434% |
| 2026-05-18 | 50.67 | 50.72 | 50.67 | 50.71 | +0.029% | 11,723 | -0.403% |
| 2026-05-15 | 50.70 | 50.70 | 50.67 | 50.69 | +0.009% | 12,333 | -0.374% |
| 2026-05-14 | 50.71 | 50.71 | 50.68 | 50.69 | -0.010% | 5,616 | -0.365% |
| 2026-05-13 | 50.69 | 50.74 | 50.67 | 50.70 | +0.030% | 12,043 | -0.375% |
| 2026-05-12 | 50.67 | 50.70 | 50.65 | 50.68 | +0.009% | 31,195 | -0.345% |
| 2026-05-11 | 50.65 | 50.69 | 50.65 | 50.67 | -0.010% | 8,565 | -0.335% |
| 2026-05-08 | 50.65 | 50.70 | 50.65 | 50.68 | -0.020% | 12,065 | -0.345% |
| 2026-05-07 | 50.63 | 50.71 | 50.63 | 50.69 | +0.030% | 11,348 | -0.365% |
| 2026-05-06 | 50.68 | 50.69 | 50.66 | 50.67 | +0.030% | 5,941 | -0.335% |
| 2026-05-05 | 50.66 | 50.67 | 50.64 | 50.66 | -0.020% | 9,533 | -0.306% |
| 2026-05-04 | 50.70 | 50.70 | 50.62 | 50.67 | +0.049% | 12,422 | -0.326% |
| 2026-05-01 | 50.60 | 50.66 | 50.60 | 50.65 | +0.119% | 205,920 | -0.276% |
| 2026-04-30 | 50.58 | 50.65 | 50.57 | 50.59 | -0.316% | 9,513 | -0.158% |
| 2026-04-29 | 50.76 | 50.78 | 50.73 | 50.75 | +0.001% | 10,796 | -0.474% |
| 2026-04-28 | 50.74 | 50.76 | 50.72 | 50.74 | 0.000% | 17,297 | -0.473% |
| 2026-04-27 | 50.70 | 50.77 | 50.70 | 50.74 | -0.024% | 6,982 | -0.473% |
| 2026-04-24 | 50.74 | 50.81 | 50.73 | 50.76 | +0.063% | 7,380 | -0.497% |
| 2026-04-23 | 50.71 | 50.75 | 50.71 | 50.73 | 0.000% | 6,937 | -0.434% |
| 2026-04-22 | 50.66 | 50.81 | 50.66 | 50.73 | +0.020% | 14,694 | -0.434% |
| 2026-04-21 | 50.78 | 50.78 | 50.68 | 50.72 | -0.020% | 10,556 | -0.414% |
| 2026-04-20 | 50.78 | 50.78 | 50.71 | 50.73 | 0.000% | 2,720 | -0.434% |
| 2026-04-17 | 50.67 | 50.74 | 50.67 | 50.73 | +0.049% | 11,110 | -0.434% |
| 2026-04-16 | 50.65 | 50.70 | 50.65 | 50.70 | -0.010% | 18,477 | -0.385% |
| 2026-04-15 | 50.70 | 50.71 | 50.68 | 50.70 | +0.039% | 5,929 | -0.394% |
| 2026-04-14 | 50.69 | 50.70 | 50.68 | 50.69 | +0.039% | 29,261 | -0.355% |
| 2026-04-13 | 50.65 | 50.68 | 50.64 | 50.66 | +0.030% | 10,159 | -0.316% |
| 2026-04-10 | 50.64 | 50.69 | 50.64 | 50.65 | +0.010% | 8,124 | -0.286% |
| 2026-04-09 | 50.65 | 50.67 | 50.63 | 50.65 | +0.020% | 5,944 | -0.276% |
| 2026-04-08 | 50.63 | 50.72 | 50.61 | 50.63 | +0.051% | 43,739 | -0.257% |
| 2026-04-07 | 50.60 | 50.62 | 50.59 | 50.61 | +0.008% | 20,514 | -0.206% |
| 2026-04-06 | 50.60 | 50.62 | 50.59 | 50.60 | +0.020% | 13,952 | -0.198% |
| 2026-04-02 | 50.59 | 50.61 | 50.52 | 50.59 | +0.059% | 16,242 | -0.178% |
| 2026-04-01 | 50.59 | 50.62 | 50.43 | 50.56 | -0.079% | 41,534 | -0.119% |
| 2026-03-31 | 50.60 | 50.62 | 50.57 | 50.60 | -0.296% | 56,133 | -0.198% |
| 2026-03-30 | 50.72 | 50.77 | 50.72 | 50.76 | +0.061% | 10,526 | -0.493% |
| 2026-03-27 | 50.73 | 50.75 | 50.68 | 50.72 | +0.057% | 209,215 | -0.432% |
| 2026-03-26 | 50.72 | 50.73 | 50.68 | 50.70 | -0.049% | 57,086 | -0.375% |
| 2026-03-25 | 50.71 | 50.73 | 50.71 | 50.72 | -0.059% | 1,892 | -0.424% |
| 2026-03-24 | 50.69 | 50.77 | 50.69 | 50.75 | +0.108% | 16,429 | -0.483% |
| 2026-03-23 | 50.67 | 50.70 | 50.66 | 50.70 | -0.020% | 13,156 | -0.375% |
| 2026-03-20 | 50.79 | 50.79 | 50.64 | 50.70 | -0.059% | 15,909 | -0.394% |
| 2026-03-19 | 50.68 | 50.74 | 50.68 | 50.73 | +0.059% | 24,806 | -0.453% |
| 2026-03-18 | 50.70 | 50.73 | 50.65 | 50.71 | -0.039% | 8,085 | -0.395% |
| 2026-03-17 | 50.74 | 50.74 | 50.71 | 50.73 | +0.030% | 13,385 | -0.434% |
| 2026-03-16 | 50.71 | 50.72 | 50.69 | 50.71 | +0.052% | 5,097 | -0.404% |
| 2026-03-13 | 50.69 | 50.72 | 50.67 | 50.68 | -0.047% | 9,838 | -0.352% |
| 2026-03-12 | 50.72 | 50.73 | 50.68 | 50.71 | -0.045% | 15,240 | -0.399% |
| 2026-03-11 | 50.72 | 50.77 | 50.72 | 50.73 | -0.020% | 6,891 | -0.444% |
| 2026-03-10 | 50.80 | 50.80 | 50.74 | 50.74 | -0.010% | 5,795 | -0.463% |
| 2026-03-09 | 50.69 | 50.77 | 50.69 | 50.74 | -0.030% | 11,122 | -0.473% |
| 2026-03-06 | 50.77 | 50.80 | 50.72 | 50.76 | +0.089% | 18,783 | -0.502% |
| 2026-03-05 | 50.69 | 50.73 | 50.69 | 50.72 | -0.039% | 12,101 | -0.414% |
| 2026-03-04 | 50.71 | 50.75 | 50.70 | 50.73 | -0.009% | 8,042 | -0.453% |
| 2026-03-03 | 50.68 | 50.76 | 50.68 | 50.74 | +0.079% | 15,253 | -0.463% |
| 2026-03-02 | 50.71 | 50.71 | 50.68 | 50.70 | -0.108% | 4,457 | -0.385% |
| 2026-02-27 | 50.74 | 50.77 | 50.74 | 50.76 | -0.228% | 14,995 | -0.493% |
| 2026-02-26 | 50.87 | 50.88 | 50.86 | 50.87 | -0.135% | 16,297 | -0.720% |
| 2026-02-25 | 50.85 | 50.94 | 50.85 | 50.94 | +0.109% | 23,758 | -0.854% |
| 2026-02-24 | 50.86 | 50.90 | 50.84 | 50.88 | +0.078% | 21,956 | -0.746% |
| 2026-02-23 | 50.84 | 50.85 | 50.83 | 50.85 | -0.039% | 5,951 | -0.669% |
| 2026-02-20 | 50.86 | 50.87 | 50.84 | 50.87 | +0.029% | 5,131 | -0.708% |
| 2026-02-19 | 50.81 | 50.85 | 50.81 | 50.85 | +0.059% | 6,163 | -0.678% |
| 2026-02-18 | 50.83 | 50.84 | 50.81 | 50.82 | -0.020% | 4,469 | -0.620% |
| 2026-02-17 | 50.81 | 50.84 | 50.80 | 50.83 | 0.000% | 21,372 | -0.639% |
| 2026-02-13 | 50.83 | 50.84 | 50.82 | 50.83 | +0.049% | 10,184 | -0.639% |
| 2026-02-12 | 50.84 | 50.84 | 50.80 | 50.80 | +0.010% | 5,402 | -0.590% |
| 2026-02-11 | 50.79 | 50.81 | 50.77 | 50.80 | -0.075% | 14,038 | -0.580% |
| 2026-02-10 | 50.83 | 50.85 | 50.81 | 50.84 | +0.075% | 6,911 | -0.655% |
| 2026-02-09 | 50.81 | 50.81 | 50.79 | 50.80 | +0.020% | 10,302 | -0.581% |
| 2026-02-06 | 50.79 | 50.81 | 50.76 | 50.79 | -0.069% | 64,495 | -0.561% |
| 2026-02-05 | 50.78 | 50.84 | 50.77 | 50.83 | +0.089% | 14,304 | -0.630% |
| 2026-02-04 | 50.80 | 50.81 | 50.75 | 50.78 | +0.049% | 16,562 | -0.542% |
| 2026-02-03 | 50.75 | 50.77 | 50.74 | 50.76 | 0.000% | 24,137 | -0.493% |
| 2026-02-02 | 50.75 | 50.77 | 50.74 | 50.76 | -0.039% | 10,271 | -0.493% |
| 2026-01-30 | 50.73 | 50.77 | 50.72 | 50.77 | -0.275% | 12,370 | -0.532% |
| 2026-01-29 | 50.88 | 50.92 | 50.88 | 50.91 | +0.039% | 12,962 | -0.805% |
| 2026-01-28 | 50.92 | 50.92 | 50.88 | 50.90 | -0.029% | 5,192 | -0.766% |
| 2026-01-27 | 50.90 | 50.92 | 50.88 | 50.91 | +0.088% | 13,846 | -0.796% |
| 2026-01-26 | 50.84 | 50.88 | 50.84 | 50.87 | +0.020% | 22,481 | -0.708% |
| 2026-01-23 | 50.86 | 50.86 | 50.81 | 50.85 | +0.030% | 17,106 | -0.688% |
| 2026-01-22 | 50.86 | 50.86 | 50.83 | 50.84 | +0.020% | 12,975 | -0.659% |
| 2026-01-21 | 50.84 | 50.85 | 50.82 | 50.83 | +0.049% | 9,824 | -0.639% |
| 2026-01-20 | 50.83 | 50.83 | 50.80 | 50.80 | -0.020% | 5,324 | -0.590% |
| 2026-01-16 | 50.82 | 50.82 | 50.81 | 50.81 | +0.039% | 6,693 | -0.610% |
| 2026-01-15 | 50.80 | 50.81 | 50.75 | 50.80 | -0.030% | 8,047 | -0.571% |
| 2026-01-14 | 50.78 | 50.81 | 50.78 | 50.81 | +0.049% | 15,652 | -0.600% |
| 2026-01-13 | 50.81 | 50.82 | 50.78 | 50.78 | -0.020% | 10,711 | -0.551% |
| 2026-01-12 | 50.77 | 50.81 | 50.75 | 50.80 | -0.020% | 13,958 | -0.571% |
| 2026-01-09 | 50.80 | 50.83 | 50.76 | 50.80 | +0.039% | 12,496 | -0.590% |
| 2026-01-08 | 50.78 | 50.80 | 50.76 | 50.78 | -0.010% | 11,410 | -0.551% |
| 2026-01-07 | 50.78 | 50.81 | 50.75 | 50.79 | +0.039% | 11,957 | -0.561% |
| 2026-01-06 | 50.77 | 50.78 | 50.72 | 50.77 | 0.000% | 18,430 | -0.522% |
| 2026-01-05 | 50.77 | 50.79 | 50.71 | 50.77 | +0.039% | 28,256 | -0.522% |
| 2026-01-02 | 50.75 | 50.76 | 50.72 | 50.75 | +0.000% | 14,776 | -0.483% |
| 2025-12-31 | 50.74 | 50.75 | 50.69 | 50.75 | +0.095% | 10,280 | -0.483% |
| 2025-12-30 | 50.74 | 50.74 | 50.68 | 50.70 | +0.013% | 12,814 | -0.388% |
| 2025-12-29 | 50.75 | 50.75 | 50.69 | 50.70 | -0.039% | 14,283 | -0.375% |
| 2025-12-26 | 50.71 | 50.73 | 50.65 | 50.72 | +0.079% | 13,209 | -0.414% |
| 2025-12-24 | 50.62 | 50.67 | 50.62 | 50.67 | +0.138% | 25,994 | -0.335% |
| 2025-12-23 | 50.61 | 50.64 | 50.60 | 50.60 | -0.443% | 13,847 | -0.198% |
| 2025-12-22 | 50.85 | 50.86 | 50.82 | 50.83 | -0.010% | 35,373 | -0.639% |
| 2025-12-19 | 50.84 | 50.84 | 50.82 | 50.84 | +0.020% | 11,079 | -0.649% |
| 2025-12-18 | 50.83 | 50.84 | 50.82 | 50.83 | +0.030% | 5,179 | -0.630% |
| 2025-12-17 | 50.80 | 50.82 | 50.79 | 50.81 | -0.020% | 8,289 | -0.600% |
| 2025-12-16 | 50.79 | 50.82 | 50.79 | 50.82 | +0.069% | 9,508 | -0.620% |
| 2025-12-15 | 50.78 | 50.80 | 50.77 | 50.78 | -0.010% | 12,347 | -0.551% |
| 2025-12-12 | 50.77 | 50.79 | 50.77 | 50.79 | +0.039% | 7,256 | -0.561% |
| 2025-12-11 | 50.84 | 50.84 | 50.76 | 50.77 | 0.000% | 6,678 | -0.522% |
| 2025-12-10 | 50.74 | 50.77 | 50.74 | 50.77 | +0.089% | 10,446 | -0.522% |
| 2025-12-09 | 50.76 | 50.76 | 50.73 | 50.73 | +0.009% | 9,808 | -0.434% |
| 2025-12-08 | 50.70 | 50.74 | 50.70 | 50.72 | -0.058% | 7,539 | -0.425% |
| 2025-12-05 | 50.73 | 50.75 | 50.72 | 50.75 | +0.039% | 14,468 | -0.483% |
| 2025-12-04 | 50.73 | 50.73 | 50.70 | 50.73 | +0.059% | 8,491 | -0.444% |
| 2025-12-03 | 50.71 | 50.74 | 50.67 | 50.70 | +0.010% | 8,856 | -0.385% |
| 2025-12-02 | 50.69 | 50.72 | 50.67 | 50.70 | +0.039% | 9,156 | -0.375% |
| 2025-12-01 | 50.69 | 50.73 | 50.65 | 50.67 | -0.057% | 8,652 | -0.335% |
| 2025-11-28 | 50.71 | 50.72 | 50.67 | 50.70 | -0.298% | 17,489 | -0.392% |
| 2025-11-26 | 50.84 | 50.87 | 50.84 | 50.85 | +0.020% | 3,075 | -0.688% |
| 2025-11-25 | 50.87 | 50.87 | 50.83 | 50.84 | +0.079% | 6,004 | -0.669% |
| 2025-11-24 | 50.81 | 50.84 | 50.79 | 50.80 | -0.010% | 9,324 | -0.590% |
| 2025-11-21 | 50.83 | 50.83 | 50.77 | 50.81 | +0.039% | 7,762 | -0.600% |
| 2025-11-20 | 50.77 | 50.81 | 50.76 | 50.79 | +0.049% | 24,680 | -0.561% |
| 2025-11-19 | 50.76 | 50.84 | 50.75 | 50.77 | +0.020% | 10,196 | -0.512% |
| 2025-11-18 | 50.76 | 50.77 | 50.74 | 50.76 | +0.059% | 10,857 | -0.493% |
| 2025-11-17 | 50.71 | 50.74 | 50.71 | 50.73 | +0.010% | 9,722 | -0.434% |
| 2025-11-14 | 50.74 | 50.75 | 50.70 | 50.72 | 0.000% | 111,367 | -0.424% |
| 2025-11-13 | 50.72 | 50.75 | 50.70 | 50.72 | +0.118% | 21,486 | -0.424% |
| 2025-11-12 | 50.78 | 50.79 | 50.40 | 50.66 | -0.226% | 268,003 | -0.306% |
| 2025-11-11 | 50.77 | 50.79 | 50.71 | 50.77 | 0.000% | 77,605 | -0.532% |
| 2025-11-10 | 50.76 | 50.78 | 50.75 | 50.77 | 0.000% | 8,138 | -0.532% |
| 2025-11-07 | 50.79 | 50.79 | 50.77 | 50.77 | +0.030% | 10,033 | -0.532% |
| 2025-11-06 | 50.74 | 50.77 | 50.73 | 50.76 | +0.069% | 8,353 | -0.502% |
| 2025-11-05 | 50.74 | 50.80 | 50.70 | 50.73 | -0.023% | 47,782 | -0.434% |
| 2025-11-04 | 50.75 | 50.75 | 50.72 | 50.74 | -0.006% | 23,050 | -0.457% |
| 2025-11-03 | 50.72 | 50.81 | 50.70 | 50.74 | +0.030% | 22,726 | -0.463% |
| 2025-10-31 | 50.74 | 50.74 | 50.72 | 50.73 | -0.334% | 3,830 | -0.434% |
| 2025-10-30 | 50.90 | 50.92 | 50.87 | 50.90 | -0.020% | 8,098 | -0.766% |
| 2025-10-29 | 50.91 | 50.93 | 50.91 | 50.91 | -0.010% | 6,614 | -0.786% |
| 2025-10-28 | 50.89 | 50.92 | 50.89 | 50.91 | +0.010% | 12,643 | -0.796% |
| 2025-10-27 | 50.90 | 50.91 | 50.90 | 50.91 | +0.020% | 7,140 | -0.786% |
| 2025-10-24 | 50.90 | 50.91 | 50.89 | 50.90 | +0.010% | 2,509 | -0.766% |
| 2025-10-23 | 50.89 | 50.90 | 50.88 | 50.89 | -0.016% | 8,742 | -0.757% |
| 2025-10-22 | 50.88 | 50.90 | 50.86 | 50.90 | +0.036% | 23,121 | -0.773% |
| 2025-10-21 | 50.86 | 50.89 | 50.86 | 50.88 | +0.059% | 7,930 | -0.737% |
| 2025-10-20 | 50.83 | 50.86 | 50.83 | 50.85 | -0.010% | 10,647 | -0.678% |
| 2025-10-17 | 50.86 | 50.87 | 50.84 | 50.85 | -0.000% | 4,683 | -0.688% |
| 2025-10-16 | 50.84 | 50.87 | 50.84 | 50.86 | +0.059% | 5,351 | -0.688% |
| 2025-10-15 | 50.82 | 50.84 | 50.82 | 50.83 | +0.010% | 6,941 | -0.630% |
| 2025-10-14 | 50.80 | 50.86 | 50.80 | 50.82 | +0.039% | 4,771 | -0.620% |
| 2025-10-13 | 50.80 | 50.81 | 50.79 | 50.80 | -0.030% | 6,353 | -0.581% |
| 2025-10-10 | 50.78 | 50.82 | 50.78 | 50.82 | +0.179% | 3,925 | -0.611% |
| 2025-10-09 | 50.76 | 50.82 | 50.70 | 50.72 | -0.090% | 12,913 | -0.433% |
| 2025-10-08 | 50.79 | 50.79 | 50.75 | 50.77 | -0.030% | 24,634 | -0.522% |
| 2025-10-07 | 50.78 | 50.79 | 50.77 | 50.78 | +0.059% | 11,483 | -0.551% |
| 2025-10-06 | 50.76 | 50.78 | 50.74 | 50.76 | 0.000% | 10,674 | -0.493% |
| 2025-10-03 | 50.77 | 50.77 | 50.74 | 50.76 | +0.020% | 5,443 | -0.493% |
| 2025-10-02 | 50.72 | 50.75 | 50.72 | 50.74 | +0.010% | 38,605 | -0.473% |
| 2025-10-01 | 50.75 | 50.75 | 50.72 | 50.74 | +0.049% | 3,231 | -0.463% |
| 2025-09-30 | 50.71 | 50.73 | 50.70 | 50.72 | -0.324% | 12,075 | -0.414% |
| 2025-09-29 | 50.90 | 50.90 | 50.81 | 50.88 | +0.010% | 164,064 | -0.737% |
| 2025-09-26 | 50.88 | 50.89 | 50.86 | 50.88 | +0.033% | 5,084 | -0.727% |
| 2025-09-25 | 50.86 | 50.86 | 50.83 | 50.86 | +0.006% | 6,725 | -0.694% |
| 2025-09-24 | 50.85 | 50.87 | 50.85 | 50.85 | +0.030% | 1,746 | -0.688% |
| 2025-09-23 | 50.87 | 50.87 | 50.84 | 50.84 | -0.020% | 3,619 | -0.659% |
| 2025-09-22 | 50.93 | 50.93 | 50.84 | 50.85 | -0.010% | 3,807 | -0.678% |
| 2025-09-19 | 50.85 | 50.86 | 50.84 | 50.85 | +0.039% | 3,888 | -0.688% |
| 2025-09-18 | 50.85 | 50.85 | 50.83 | 50.84 | +0.006% | 14,259 | -0.649% |
| 2025-09-17 | 50.84 | 50.85 | 50.77 | 50.83 | -0.006% | 12,108 | -0.643% |
| 2025-09-16 | 50.88 | 50.88 | 50.81 | 50.84 | +0.059% | 6,626 | -0.649% |
| 2025-09-15 | 50.79 | 50.82 | 50.79 | 50.80 | 0.000% | 4,995 | -0.590% |
| 2025-09-12 | 50.82 | 50.82 | 50.79 | 50.80 | +0.010% | 3,321 | -0.590% |
| 2025-09-11 | 50.78 | 50.81 | 50.78 | 50.80 | +0.010% | 13,727 | -0.581% |
| 2025-09-10 | 50.86 | 50.86 | 50.78 | 50.80 | +0.039% | 3,370 | -0.571% |
| 2025-09-09 | 50.78 | 50.80 | 50.76 | 50.77 | -0.010% | 8,313 | -0.532% |
| 2025-09-08 | 50.80 | 50.80 | 50.76 | 50.78 | 0.000% | 9,868 | -0.542% |
| 2025-09-05 | 50.85 | 50.85 | 50.77 | 50.78 | +0.069% | 8,412 | -0.542% |
| 2025-09-04 | 50.74 | 50.76 | 50.72 | 50.74 | +0.059% | 7,910 | -0.473% |
| 2025-09-03 | 50.68 | 50.75 | 50.68 | 50.72 | +0.020% | 5,314 | -0.414% |
| 2025-09-02 | 50.95 | 50.95 | 50.66 | 50.70 | +0.030% | 4,396 | -0.394% |
| 2025-08-29 | 50.67 | 50.70 | 50.67 | 50.69 | -0.442% | 4,873 | -0.365% |
| 2025-08-28 | 50.87 | 50.93 | 50.84 | 50.91 | +0.088% | 22,025 | -0.805% |
| 2025-08-27 | 50.86 | 50.91 | 50.81 | 50.87 | +0.029% | 41,500 | -0.718% |
| 2025-08-26 | 50.86 | 50.90 | 50.84 | 50.85 | +0.089% | 5,336 | -0.688% |
| 2025-08-25 | 50.83 | 50.86 | 50.80 | 50.81 | -0.069% | 8,115 | -0.600% |
| 2025-08-22 | 50.82 | 50.91 | 50.81 | 50.84 | +0.098% | 9,573 | -0.669% |
| 2025-08-21 | 50.80 | 50.84 | 50.76 | 50.80 | 0.000% | 4,720 | -0.571% |
| 2025-08-20 | 50.79 | 50.81 | 50.76 | 50.80 | +0.020% | 5,969 | -0.571% |
| 2025-08-19 | 50.77 | 50.80 | 50.77 | 50.78 | +0.168% | 7,211 | -0.551% |
| 2025-08-18 | 50.77 | 50.78 | 50.70 | 50.70 | -0.128% | 5,080 | -0.385% |
| 2025-08-15 | 50.85 | 50.85 | 50.75 | 50.77 | +0.020% | 4,288 | -0.512% |
| 2025-08-14 | 50.99 | 50.99 | 50.74 | 50.76 | -0.017% | 4,455 | -0.493% |
| 2025-08-13 | 50.79 | 50.85 | 50.70 | 50.76 | -0.087% | 21,098 | -0.509% |
| 2025-08-12 | 50.72 | 50.82 | 50.66 | 50.81 | +0.202% | 22,948 | -0.596% |
| 2025-08-11 | 50.72 | 50.73 | 50.66 | 50.70 | -0.020% | 14,149 | -0.394% |
| 2025-08-08 | 50.69 | 50.73 | 50.69 | 50.72 | +0.020% | 9,770 | -0.414% |
| 2025-08-07 | 50.69 | 50.71 | 50.69 | 50.70 | +0.010% | 8,868 | -0.394% |
| 2025-08-06 | 50.70 | 50.71 | 50.68 | 50.70 | +0.010% | 5,243 | -0.385% |
| 2025-08-05 | 50.67 | 50.71 | 50.67 | 50.70 | +0.039% | 25,016 | -0.375% |
| 2025-08-04 | 50.69 | 50.69 | 50.60 | 50.67 | -0.010% | 31,102 | -0.335% |
| 2025-08-01 | 50.66 | 50.69 | 50.65 | 50.68 | +0.131% | 8,504 | -0.345% |
| 2025-07-31 | 50.59 | 50.63 | 50.59 | 50.61 | -0.357% | 5,694 | -0.215% |
| 2025-07-30 | 50.81 | 50.82 | 50.74 | 50.80 | -0.020% | 12,850 | -0.571% |
| 2025-07-29 | 50.79 | 50.82 | 50.79 | 50.80 | +0.049% | 9,089 | -0.590% |
| 2025-07-28 | 50.77 | 50.80 | 50.76 | 50.78 | -0.010% | 5,411 | -0.542% |
| 2025-07-25 | 50.78 | 50.80 | 50.77 | 50.78 | +0.079% | 21,505 | -0.551% |
| 2025-07-24 | 50.75 | 50.76 | 50.74 | 50.74 | -0.030% | 5,082 | -0.473% |
| 2025-07-23 | 50.76 | 50.78 | 50.75 | 50.76 | -0.028% | 8,315 | -0.502% |
| 2025-07-22 | 50.76 | 50.80 | 50.75 | 50.77 | +0.057% | 11,233 | -0.530% |
| 2025-07-21 | 50.73 | 50.76 | 50.73 | 50.74 | 0.000% | 3,124 | -0.473% |
| 2025-07-18 | 50.73 | 50.77 | 50.72 | 50.74 | +0.059% | 5,886 | -0.473% |
| 2025-07-17 | 50.72 | 50.73 | 50.70 | 50.72 | +0.020% | 7,161 | -0.414% |
| 2025-07-16 | 50.71 | 50.71 | 50.70 | 50.71 | +0.039% | 3,134 | -0.395% |
| 2025-07-15 | 50.71 | 50.71 | 50.68 | 50.69 | +0.109% | 14,840 | -0.355% |
| 2025-07-14 | 50.65 | 50.69 | 50.63 | 50.63 | -0.098% | 6,497 | -0.247% |
| 2025-07-11 | 50.68 | 50.70 | 50.67 | 50.68 | +0.019% | 7,271 | -0.344% |
| 2025-07-10 | 50.68 | 50.69 | 50.66 | 50.67 | -0.089% | 15,236 | -0.326% |
| 2025-07-09 | 50.66 | 50.73 | 50.66 | 50.72 | +0.039% | 16,480 | -0.414% |
| 2025-07-08 | 50.65 | 50.70 | 50.65 | 50.70 | +0.079% | 10,214 | -0.375% |
| 2025-07-07 | 50.72 | 50.72 | 50.55 | 50.66 | -0.027% | 10,642 | -0.296% |
| 2025-07-03 | 50.68 | 50.68 | 50.66 | 50.67 | +0.007% | 7,256 | -0.323% |
| 2025-07-02 | 50.67 | 50.67 | 50.66 | 50.66 | +0.020% | 3,043 | -0.316% |
| 2025-07-01 | 50.66 | 50.66 | 50.54 | 50.66 | -0.010% | 91,633 | -0.296% |
| 2025-06-30 | 50.67 | 50.68 | 50.62 | 50.66 | -0.393% | 7,706 | -0.306% |
| 2025-06-27 | 50.81 | 50.87 | 50.81 | 50.86 | -0.118% | 11,409 | -0.698% |
| 2025-06-26 | 50.78 | 50.92 | 50.78 | 50.92 | +0.157% | 5,384 | -0.815% |
| 2025-06-25 | 50.80 | 50.84 | 50.74 | 50.84 | +0.030% | 5,266 | -0.659% |
| 2025-06-24 | 50.76 | 50.84 | 50.76 | 50.83 | +0.095% | 10,875 | -0.630% |
| 2025-06-23 | 50.77 | 50.78 | 50.76 | 50.78 | -0.016% | 6,151 | -0.535% |
| 2025-06-20 | 50.75 | 50.80 | 50.75 | 50.78 | +0.030% | 9,922 | -0.551% |
| 2025-06-18 | 50.73 | 50.79 | 50.72 | 50.77 | -0.098% | 5,172 | -0.522% |
| 2025-06-17 | 50.73 | 50.82 | 50.70 | 50.82 | +0.150% | 15,497 | -0.620% |
| 2025-06-16 | 50.71 | 50.75 | 50.69 | 50.74 | +0.156% | 4,712 | -0.471% |
| 2025-06-13 | 50.68 | 50.71 | 50.62 | 50.66 | -0.118% | 11,303 | -0.316% |
| 2025-06-12 | 50.68 | 50.73 | 50.68 | 50.73 | -0.001% | 6,012 | -0.434% |
| 2025-06-11 | 50.67 | 50.73 | 50.67 | 50.73 | +0.080% | 7,896 | -0.435% |
| 2025-06-10 | 50.65 | 50.70 | 50.61 | 50.69 | +0.128% | 6,029 | -0.355% |
| 2025-06-09 | 50.65 | 50.67 | 50.62 | 50.62 | -0.069% | 8,430 | -0.227% |
| 2025-06-06 | 50.61 | 50.67 | 50.61 | 50.66 | 0.000% | 7,078 | -0.296% |
| 2025-06-05 | 50.55 | 50.67 | 50.55 | 50.66 | +0.030% | 9,091 | -0.296% |
| 2025-06-04 | 50.65 | 50.69 | 50.64 | 50.64 | +0.029% | 8,158 | -0.267% |
| 2025-06-03 | 50.64 | 50.64 | 50.61 | 50.63 | +0.059% | 2,374 | -0.238% |
| 2025-06-02 | 50.60 | 50.60 | 50.57 | 50.60 | +0.010% | 5,533 | -0.178% |
| 2025-05-30 | 50.60 | 50.60 | 50.55 | 50.59 | -0.364% | 13,552 | -0.168% |
| 2025-05-29 | 50.73 | 50.78 | 50.73 | 50.78 | +0.000% | 4,046 | -0.532% |
| 2025-05-28 | 50.73 | 50.79 | 50.70 | 50.77 | -0.039% | 4,797 | -0.532% |
| 2025-05-27 | 50.70 | 50.80 | 50.70 | 50.80 | +0.059% | 41,731 | -0.571% |
| 2025-05-23 | 50.73 | 50.77 | 50.72 | 50.77 | -0.010% | 18,178 | -0.512% |
| 2025-05-22 | 50.74 | 50.78 | 50.73 | 50.77 | +0.069% | 3,730 | -0.522% |
| 2025-05-21 | 50.76 | 50.76 | 50.72 | 50.73 | -0.059% | 5,952 | -0.453% |
| 2025-05-20 | 50.73 | 50.77 | 50.68 | 50.77 | +0.079% | 5,793 | -0.512% |
| 2025-05-19 | 50.68 | 50.74 | 50.67 | 50.73 | 0.000% | 8,743 | -0.434% |