AGZD
WisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
stockNASDAQETF
At CloseNov 13, 2026 3:12:46 PM EST
22.60USD+0.089%(+0.02)78,247
AGZD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 22.67 | 22.67 | 22.57 | 22.61 | +0.155% | 78,247 | 0.000% | |
| 2026-11-12 | 22.59 | 22.62 | 22.56 | 22.58 | -0.219% | 578,835 | +0.155% | |
| 2026-11-11 | 22.58 | 22.66 | 22.58 | 22.63 | +0.083% | 855,338 | -0.065% | |
| 2026-11-10 | 22.59 | 22.65 | 22.56 | 22.61 | +0.163% | 396,476 | +0.019% | |
| 2026-11-09 | 22.59 | 22.65 | 22.47 | 22.57 | +0.208% | 251,789 | +0.182% | |
| 2026-11-06 | 22.48 | 22.58 | 22.48 | 22.53 | +0.250% | 132,794 | +0.390% | |
| 2026-11-05 | 22.50 | 22.55 | 22.42 | 22.47 | -0.242% | 172,696 | +0.641% | |
| 2026-11-04 | 22.46 | 22.69 | 22.46 | 22.53 | +0.115% | 68,155 | +0.397% | |
| 2026-11-03 | 22.45 | 22.51 | 22.45 | 22.50 | +0.084% | 55,277 | +0.512% | |
| 2026-11-02 | 22.47 | 22.51 | 22.47 | 22.48 | -0.174% | 39,384 | +0.597% | |
| 2026-10-30 | 22.55 | 22.68 | 22.44 | 22.52 | +0.075% | 127,130 | +0.422% | |
| 2026-10-29 | 22.57 | 22.57 | 22.44 | 22.50 | +0.072% | 805,247 | +0.497% | |
| 2026-10-28 | 22.60 | 22.60 | 22.48 | 22.49 | +0.036% | 274,553 | +0.570% | |
| 2026-10-27 | 22.50 | 22.55 | 22.47 | 22.48 | -0.307% | 79,711 | +0.606% | |
| 2026-10-26 | 22.64 | 22.64 | 22.54 | 22.55 | -0.100% | 65,134 | +0.297% | |
| 2026-10-23 | 22.46 | 22.58 | 22.46 | 22.57 | -0.031% | 48,229 | +0.197% | |
| 2026-10-22 | 22.53 | 22.59 | 22.53 | 22.58 | +0.033% | 72,806 | +0.166% | |
| 2026-10-21 | 22.68 | 22.68 | 22.49 | 22.57 | +0.044% | 396,855 | +0.199% | |
| 2026-10-20 | 22.70 | 22.70 | 22.52 | 22.56 | -0.089% | 30,355 | +0.244% | |
| 2026-10-19 | 22.64 | 22.64 | 22.53 | 22.58 | +0.089% | 103,213 | +0.155% | |
| 2026-10-16 | 22.57 | 22.60 | 22.54 | 22.56 | -0.353% | 128,763 | +0.244% | |
| 2026-10-15 | 22.64 | 22.64 | 22.54 | 22.64 | +0.300% | 149,726 | -0.110% | |
| 2026-10-14 | 22.68 | 22.68 | 22.53 | 22.57 | +0.028% | 257,522 | +0.190% | |
| 2026-10-13 | 22.71 | 22.74 | 22.52 | 22.57 | +0.071% | 231,162 | +0.218% | |
| 2026-10-12 | 22.60 | 22.63 | 22.52 | 22.55 | +0.089% | 285,771 | +0.288% | |
| 2026-10-09 | 22.60 | 22.65 | 22.51 | 22.53 | +0.018% | 60,977 | +0.377% | |
| 2026-10-08 | 22.54 | 22.55 | 22.52 | 22.53 | +0.108% | 42,509 | +0.396% | |
| 2026-10-07 | 22.50 | 22.53 | 22.46 | 22.50 | -0.170% | 204,454 | +0.504% | |
| 2026-10-06 | 22.53 | 22.57 | 22.43 | 22.54 | +0.022% | 127,199 | +0.333% | |
| 2026-10-05 | 22.48 | 22.55 | 22.47 | 22.54 | -0.095% | 269,395 | +0.355% | |
| 2026-10-02 | 22.47 | 22.68 | 22.45 | 22.56 | +0.221% | 271,221 | +0.259% | |
| 2026-10-01 | 22.46 | 22.56 | 22.44 | 22.51 | -0.147% | 456,378 | +0.481% | |
| 2026-09-30 | 22.45 | 22.60 | 22.44 | 22.54 | +0.106% | 168,963 | +0.333% | |
| 2026-09-29 | 22.33 | 22.54 | 22.33 | 22.52 | +0.048% | 53,422 | +0.439% | |
| 2026-09-28 | 22.45 | 22.54 | 22.38 | 22.51 | -0.087% | 87,729 | +0.487% | |
| 2026-09-25 | 22.68 | 22.68 | 22.51 | 22.52 | -0.617% | 29,946 | +0.400% | |
| 2026-09-24 | 22.73 | 22.80 | 22.57 | 22.66 | +0.072% | 53,409 | -0.220% | |
| 2026-09-23 | 22.62 | 22.68 | 22.55 | 22.65 | -0.075% | 51,259 | -0.148% | |
| 2026-09-22 | 22.70 | 22.70 | 22.63 | 22.67 | +0.154% | 35,542 | -0.222% | |
| 2026-09-21 | 22.73 | 22.73 | 22.58 | 22.63 | +0.048% | 43,414 | -0.069% | |
| 2026-09-18 | 22.70 | 22.70 | 22.62 | 22.62 | -0.037% | 53,219 | -0.021% | |
| 2026-09-17 | 22.75 | 22.75 | 22.62 | 22.63 | -0.096% | 88,896 | -0.058% | |
| 2026-09-16 | 22.64 | 22.68 | 22.59 | 22.65 | +0.212% | 78,045 | -0.155% | |
| 2026-09-15 | 22.54 | 22.62 | 22.54 | 22.60 | +0.201% | 67,462 | +0.058% | |
| 2026-09-14 | 22.54 | 22.76 | 22.52 | 22.56 | -0.104% | 27,060 | +0.259% | |
| 2026-09-11 | 22.57 | 22.60 | 22.56 | 22.58 | +0.053% | 14,731 | +0.155% | |
| 2026-09-10 | 22.60 | 22.65 | 22.55 | 22.57 | +0.072% | 28,208 | +0.208% | |
| 2026-09-09 | 22.57 | 22.59 | 22.55 | 22.55 | -0.078% | 21,516 | +0.281% | |
| 2026-09-08 | 22.64 | 22.64 | 22.45 | 22.57 | -0.003% | 35,841 | +0.202% | |
| 2026-09-04 | 22.52 | 22.59 | 22.52 | 22.57 | +0.066% | 14,438 | +0.199% | |
| 2026-09-03 | 22.48 | 22.57 | 22.47 | 22.56 | +0.001% | 43,172 | +0.265% | |
| 2026-09-02 | 22.55 | 22.58 | 22.54 | 22.55 | +0.029% | 141,587 | +0.266% | |
| 2026-09-01 | 22.61 | 22.61 | 22.49 | 22.55 | +0.126% | 187,309 | +0.295% | |
| 2026-08-31 | 22.55 | 22.56 | 22.51 | 22.52 | -0.133% | 51,375 | +0.422% | |
| 2026-08-28 | 22.61 | 22.61 | 22.54 | 22.55 | -0.022% | 26,311 | +0.288% | |
| 2026-08-27 | 22.60 | 22.62 | 22.55 | 22.55 | +0.133% | 18,753 | +0.266% | |
| 2026-08-26 | 22.60 | 22.60 | 22.52 | 22.52 | -0.332% | 13,032 | +0.400% | |
| 2026-08-25 | 22.60 | 22.62 | 22.58 | 22.60 | +0.022% | 11,599 | +0.066% | |
| 2026-08-24 | 22.61 | 22.61 | 22.58 | 22.59 | +0.022% | 14,541 | +0.089% | |
| 2026-08-21 | 22.63 | 22.63 | 22.58 | 22.59 | +0.044% | 20,307 | +0.111% | |
| 2026-08-20 | 22.58 | 22.60 | 22.50 | 22.58 | +0.022% | 6,652 | +0.155% | |
| 2026-08-19 | 22.60 | 22.61 | 22.47 | 22.57 | -0.022% | 43,640 | +0.177% | |
| 2026-08-18 | 22.61 | 22.61 | 22.56 | 22.58 | 0.000% | 15,905 | +0.155% | |
| 2026-08-17 | 22.59 | 22.59 | 22.56 | 22.58 | +0.044% | 15,398 | +0.155% | |
| 2026-08-14 | 22.62 | 22.63 | 22.57 | 22.57 | -0.089% | 13,749 | +0.199% | |
| 2026-08-13 | 22.66 | 22.66 | 22.57 | 22.59 | +0.000% | 12,701 | +0.111% | |
| 2026-08-12 | 22.63 | 22.63 | 22.58 | 22.59 | +0.020% | 9,512 | +0.111% | |
| 2026-08-11 | 22.65 | 22.65 | 22.57 | 22.59 | -0.066% | 4,489 | +0.131% | |
| 2026-08-10 | 22.63 | 22.64 | 22.59 | 22.60 | +0.105% | 18,297 | +0.065% | |
| 2026-08-07 | 22.55 | 22.63 | 22.55 | 22.58 | -0.073% | 28,384 | +0.170% | |
| 2026-08-06 | 22.57 | 22.63 | 22.55 | 22.59 | +0.058% | 29,179 | +0.097% | |
| 2026-08-05 | 22.58 | 22.65 | 22.57 | 22.58 | -0.044% | 20,584 | +0.155% | |
| 2026-08-04 | 22.63 | 22.63 | 22.47 | 22.59 | +0.066% | 160,047 | +0.111% | |
| 2026-08-03 | 22.56 | 22.60 | 22.55 | 22.57 | -0.155% | 275,629 | +0.177% | |
| 2026-07-31 | 22.55 | 22.61 | 22.53 | 22.61 | +0.236% | 69,664 | +0.022% | |
| 2026-07-30 | 22.60 | 22.65 | 22.48 | 22.56 | +0.008% | 14,256 | +0.258% | |
| 2026-07-29 | 22.58 | 22.61 | 22.54 | 22.55 | +0.022% | 12,621 | +0.266% | |
| 2026-07-28 | 22.61 | 22.61 | 22.54 | 22.55 | -0.312% | 21,545 | +0.288% | |
| 2026-07-27 | 22.63 | 22.63 | 22.59 | 22.62 | +0.003% | 330,416 | -0.025% | |
| 2026-07-24 | 22.64 | 22.64 | 22.61 | 22.62 | -0.177% | 32,158 | -0.022% | |
| 2026-07-23 | 22.58 | 22.66 | 22.58 | 22.66 | +0.133% | 15,856 | -0.199% | |
| 2026-07-22 | 22.57 | 22.63 | 22.57 | 22.63 | +0.044% | 254,959 | -0.066% | |
| 2026-07-21 | 22.59 | 22.62 | 22.59 | 22.62 | -0.013% | 8,846 | -0.022% | |
| 2026-07-20 | 22.63 | 22.64 | 22.61 | 22.62 | +0.058% | 13,455 | -0.035% | |
| 2026-07-17 | 22.58 | 22.63 | 22.58 | 22.61 | -0.046% | 5,640 | +0.023% | |
| 2026-07-16 | 22.65 | 22.66 | 22.60 | 22.62 | -0.066% | 58,855 | -0.022% | |
| 2026-07-15 | 22.61 | 22.64 | 22.59 | 22.64 | +0.077% | 33,468 | -0.088% | |
| 2026-07-14 | 22.65 | 22.65 | 22.59 | 22.62 | +0.122% | 33,729 | -0.011% | |
| 2026-07-13 | 22.64 | 22.65 | 22.55 | 22.59 | -0.133% | 5,785 | +0.111% | |
| 2026-07-10 | 22.62 | 22.62 | 22.60 | 22.62 | +0.044% | 9,645 | -0.022% | |
| 2026-07-09 | 22.61 | 22.63 | 22.60 | 22.61 | 0.000% | 17,709 | +0.022% | |
| 2026-07-08 | 22.59 | 22.62 | 22.59 | 22.61 | +0.044% | 494,071 | +0.022% | |
| 2026-07-07 | 22.62 | 22.62 | 22.59 | 22.60 | -0.009% | 85,825 | +0.066% | |
| 2026-07-06 | 22.61 | 22.63 | 22.59 | 22.60 | +0.156% | 9,322 | +0.058% | |
| 2026-07-02 | 22.57 | 22.61 | 22.56 | 22.57 | +0.004% | 99,186 | +0.213% | |
| 2026-07-01 | 22.57 | 22.59 | 22.54 | 22.57 | -0.195% | 61,164 | +0.217% | |
| 2026-06-30 | 22.56 | 22.65 | 22.56 | 22.61 | +0.171% | 18,302 | +0.022% | |
| 2026-06-29 | 22.61 | 22.61 | 22.56 | 22.57 | -0.070% | 5,929 | +0.193% | |
| 2026-06-26 | 22.58 | 22.59 | 22.57 | 22.59 | +0.166% | 58,469 | +0.122% | |
| 2026-06-25 | 22.64 | 22.64 | 22.55 | 22.55 | -0.355% | 23,069 | +0.288% | |
| 2026-06-24 | 22.66 | 22.67 | 22.63 | 22.63 | -0.021% | 35,704 | -0.068% | |
| 2026-06-23 | 22.64 | 22.67 | 22.62 | 22.64 | -0.066% | 12,109 | -0.088% | |
| 2026-06-22 | 22.68 | 22.69 | 22.62 | 22.65 | +0.022% | 94,900 | -0.155% | |
| 2026-06-18 | 22.70 | 22.75 | 22.64 | 22.64 | -0.441% | 30,766 | -0.132% | |
| 2026-06-17 | 22.65 | 22.79 | 22.62 | 22.75 | +0.310% | 11,692 | -0.573% | |
| 2026-06-16 | 22.74 | 22.74 | 22.66 | 22.68 | -0.044% | 10,494 | -0.265% | |
| 2026-06-15 | 22.65 | 22.74 | 22.65 | 22.68 | +0.153% | 19,228 | -0.309% | |
| 2026-06-12 | 22.63 | 22.66 | 22.63 | 22.65 | +0.024% | 7,565 | -0.156% | |
| 2026-06-11 | 22.69 | 22.69 | 22.63 | 22.64 | -0.041% | 16,079 | -0.132% | |
| 2026-06-10 | 22.68 | 22.71 | 22.62 | 22.65 | +0.041% | 13,469 | -0.173% | |
| 2026-06-09 | 22.64 | 22.81 | 22.61 | 22.64 | -0.132% | 4,811 | -0.132% | |
| 2026-06-08 | 22.61 | 22.73 | 22.61 | 22.68 | -0.383% | 490,255 | -0.265% | |
| 2026-06-05 | 22.60 | 22.79 | 22.60 | 22.76 | +0.473% | 126,991 | -0.647% | |
| 2026-06-04 | 22.65 | 22.70 | 22.61 | 22.66 | +0.150% | 33,631 | -0.177% | |
| 2026-06-03 | 22.84 | 22.84 | 22.62 | 22.62 | -0.175% | 33,217 | -0.027% | |
| 2026-06-02 | 22.71 | 22.73 | 22.64 | 22.66 | +0.054% | 184,793 | -0.202% | |
| 2026-06-01 | 22.70 | 22.73 | 22.61 | 22.65 | +0.148% | 43,463 | -0.147% | |
| 2026-05-29 | 22.58 | 22.67 | 22.58 | 22.61 | -0.022% | 42,021 | 0.000% | |
| 2026-05-28 | 22.54 | 22.67 | 22.54 | 22.62 | +0.097% | 83,498 | -0.022% | |
| 2026-05-27 | 22.79 | 22.79 | 22.56 | 22.60 | -0.493% | 123,554 | +0.075% | |
| 2026-05-26 | 22.75 | 22.88 | 22.59 | 22.71 | +0.110% | 310,628 | -0.418% | Div $0.075 |
| 2026-05-22 | 22.76 | 22.76 | 22.66 | 22.68 | +0.155% | 60,670 | -0.309% | |
| 2026-05-21 | 22.61 | 22.66 | 22.60 | 22.65 | -0.110% | 16,983 | -0.155% | |
| 2026-05-20 | 22.70 | 22.71 | 22.64 | 22.68 | +0.088% | 20,559 | -0.265% | |
| 2026-05-19 | 22.60 | 22.68 | 22.60 | 22.66 | +0.044% | 11,654 | -0.177% | |
| 2026-05-18 | 22.57 | 22.67 | 22.54 | 22.64 | +0.355% | 41,807 | -0.132% | |
| 2026-05-15 | 22.56 | 22.59 | 22.53 | 22.57 | -0.397% | 8,354 | +0.222% | |
| 2026-05-14 | 22.68 | 22.68 | 22.61 | 22.66 | +0.286% | 12,432 | -0.177% | |
| 2026-05-13 | 22.56 | 22.66 | 22.56 | 22.59 | +0.024% | 21,503 | +0.108% | |
| 2026-05-12 | 22.59 | 22.62 | 22.56 | 22.59 | -0.088% | 6,782 | +0.133% | |
| 2026-05-11 | 22.57 | 22.61 | 22.57 | 22.61 | -0.155% | 15,515 | +0.044% | |
| 2026-05-08 | 22.66 | 22.66 | 22.61 | 22.64 | +0.111% | 19,561 | -0.110% | |
| 2026-05-07 | 22.66 | 22.66 | 22.56 | 22.61 | 0.000% | 42,360 | 0.000% | |
| 2026-05-06 | 22.63 | 22.65 | 22.60 | 22.61 | +0.049% | 19,135 | 0.000% | |
| 2026-05-05 | 22.61 | 22.61 | 22.58 | 22.60 | +0.261% | 10,246 | +0.049% | |
| 2026-05-04 | 22.50 | 22.58 | 22.50 | 22.55 | -0.116% | 94,181 | +0.310% | |
| 2026-05-01 | 22.52 | 22.57 | 22.48 | 22.57 | +0.125% | 8,257 | +0.194% | |
| 2026-04-30 | 22.56 | 22.57 | 22.50 | 22.54 | +0.035% | 31,637 | +0.320% | |
| 2026-04-29 | 22.58 | 22.59 | 22.50 | 22.54 | -0.044% | 3,479 | +0.355% | |
| 2026-04-28 | 22.69 | 22.69 | 22.52 | 22.55 | -0.089% | 29,472 | +0.310% | |
| 2026-04-27 | 22.42 | 22.62 | 22.27 | 22.57 | -0.185% | 22,094 | +0.222% | |
| 2026-04-24 | 22.63 | 22.63 | 22.59 | 22.61 | +0.030% | 2,875 | +0.036% | |
| 2026-04-23 | 22.66 | 22.66 | 22.56 | 22.60 | -0.243% | 16,946 | +0.066% | |
| 2026-04-22 | 22.62 | 22.67 | 22.60 | 22.66 | +0.150% | 2,527 | -0.177% | |
| 2026-04-21 | 22.61 | 22.63 | 22.59 | 22.62 | -0.115% | 14,262 | -0.027% | |
| 2026-04-20 | 22.69 | 22.70 | 22.62 | 22.65 | +0.118% | 7,347 | -0.142% | |
| 2026-04-17 | 22.61 | 22.63 | 22.60 | 22.62 | +0.099% | 11,465 | -0.024% | |
| 2026-04-16 | 22.61 | 22.62 | 22.52 | 22.60 | -0.031% | 15,919 | +0.075% | |
| 2026-04-15 | 22.61 | 22.61 | 22.56 | 22.61 | +0.087% | 16,984 | +0.044% | |
| 2026-04-14 | 22.55 | 22.61 | 22.55 | 22.59 | +0.073% | 11,743 | +0.131% | |
| 2026-04-13 | 22.53 | 22.60 | 22.53 | 22.57 | -0.206% | 14,180 | +0.204% | |
| 2026-04-10 | 22.65 | 22.65 | 22.58 | 22.62 | +0.184% | 4,052 | -0.002% | |
| 2026-04-09 | 22.53 | 22.57 | 22.30 | 22.57 | -0.117% | 37,811 | +0.183% | |
| 2026-04-08 | 22.56 | 22.60 | 22.56 | 22.60 | +0.062% | 10,168 | +0.065% | |
| 2026-04-07 | 22.76 | 22.76 | 22.53 | 22.59 | +0.004% | 46,452 | +0.128% | |
| 2026-04-06 | 22.60 | 22.60 | 22.55 | 22.59 | +0.177% | 183,247 | +0.132% | |
| 2026-04-02 | 22.49 | 22.57 | 22.49 | 22.55 | +0.156% | 21,981 | +0.310% | |
| 2026-04-01 | 22.45 | 22.56 | 22.45 | 22.51 | -0.166% | 14,241 | +0.466% | |
| 2026-03-31 | 22.44 | 22.60 | 22.40 | 22.55 | +0.456% | 87,722 | +0.300% | |
| 2026-03-30 | 22.54 | 22.54 | 22.41 | 22.45 | -0.176% | 33,636 | +0.757% | |
| 2026-03-27 | 22.45 | 22.51 | 22.42 | 22.48 | -0.044% | 19,013 | +0.580% | |
| 2026-03-26 | 22.47 | 22.53 | 22.47 | 22.49 | -0.422% | 10,840 | +0.535% | |
| 2026-03-25 | 22.64 | 22.64 | 22.57 | 22.59 | +0.177% | 33,031 | +0.111% | |
| 2026-03-24 | 22.56 | 22.59 | 22.55 | 22.55 | -0.022% | 6,888 | +0.288% | |
| 2026-03-23 | 22.58 | 22.58 | 22.53 | 22.55 | +0.140% | 11,715 | +0.266% | |
| 2026-03-20 | 22.56 | 22.57 | 22.50 | 22.52 | -0.051% | 25,267 | +0.406% | |
| 2026-03-19 | 22.52 | 22.57 | 22.49 | 22.54 | +0.044% | 15,521 | +0.355% | |
| 2026-03-18 | 22.56 | 22.56 | 22.50 | 22.52 | +0.104% | 40,195 | +0.400% | |
| 2026-03-17 | 22.52 | 22.53 | 22.49 | 22.50 | +0.029% | 4,089 | +0.504% | |
| 2026-03-16 | 22.47 | 22.53 | 22.47 | 22.50 | -0.022% | 7,885 | +0.533% | |
| 2026-03-13 | 22.48 | 22.54 | 22.46 | 22.50 | +0.067% | 33,204 | +0.511% | |
| 2026-03-12 | 22.52 | 22.52 | 22.46 | 22.48 | +0.067% | 3,973 | +0.578% | |
| 2026-03-11 | 22.54 | 22.54 | 22.42 | 22.47 | -0.044% | 32,620 | +0.645% | |
| 2026-03-10 | 22.59 | 22.59 | 22.48 | 22.48 | -0.355% | 10,639 | +0.601% | |
| 2026-03-09 | 22.53 | 22.56 | 22.52 | 22.56 | +0.171% | 4,219 | +0.244% | |
| 2026-03-06 | 22.51 | 22.63 | 22.47 | 22.52 | +0.074% | 25,195 | +0.415% | |
| 2026-03-05 | 22.48 | 22.51 | 22.47 | 22.50 | -0.044% | 3,258 | +0.489% | |
| 2026-03-04 | 22.54 | 22.54 | 22.47 | 22.52 | +0.111% | 6,612 | +0.444% | |
| 2026-03-03 | 22.49 | 22.53 | 22.44 | 22.49 | +0.447% | 9,395 | +0.556% | |
| 2026-03-02 | 22.48 | 22.48 | 22.28 | 22.39 | -0.400% | 106,991 | +1.005% | |
| 2026-02-27 | 22.33 | 22.50 | 22.26 | 22.48 | -0.001% | 42,646 | +0.601% | |
| 2026-02-26 | 22.56 | 22.56 | 22.47 | 22.48 | -0.177% | 16,535 | +0.600% | |
| 2026-02-25 | 22.57 | 22.57 | 22.50 | 22.52 | -0.046% | 29,958 | +0.422% | |
| 2026-02-24 | 22.57 | 22.57 | 22.48 | 22.53 | -0.247% | 18,241 | +0.376% | |
| 2026-02-23 | 22.62 | 22.69 | 22.57 | 22.59 | +0.116% | 15,342 | +0.128% | |
| 2026-02-20 | 22.54 | 22.56 | 22.52 | 22.56 | +0.004% | 11,343 | +0.244% | |
| 2026-02-19 | 22.55 | 22.59 | 22.48 | 22.56 | +0.040% | 44,152 | +0.248% | |
| 2026-02-18 | 22.52 | 22.58 | 22.50 | 22.55 | +0.089% | 14,562 | +0.288% | |
| 2026-02-17 | 22.53 | 22.58 | 22.51 | 22.53 | -0.044% | 35,609 | +0.377% | |
| 2026-02-13 | 22.60 | 22.61 | 22.54 | 22.54 | +0.133% | 9,042 | +0.333% | |
| 2026-02-12 | 22.47 | 22.58 | 22.47 | 22.51 | +0.044% | 10,730 | +0.466% | |
| 2026-02-11 | 22.54 | 22.55 | 22.44 | 22.50 | -0.133% | 10,403 | +0.511% | |
| 2026-02-10 | 22.52 | 22.55 | 22.52 | 22.53 | -0.117% | 13,855 | +0.377% | |
| 2026-02-09 | 22.54 | 22.57 | 22.52 | 22.56 | +0.175% | 15,360 | +0.259% | |
| 2026-02-06 | 22.51 | 22.56 | 22.50 | 22.52 | -0.124% | 31,366 | +0.435% | |
| 2026-02-05 | 22.53 | 22.59 | 22.50 | 22.55 | -0.027% | 14,703 | +0.310% | |
| 2026-02-04 | 22.61 | 22.61 | 22.52 | 22.55 | +0.138% | 28,592 | +0.283% | |
| 2026-02-03 | 22.48 | 22.55 | 22.46 | 22.52 | -0.155% | 26,120 | +0.422% | |
| 2026-02-02 | 22.59 | 22.59 | 22.51 | 22.55 | -0.111% | 4,919 | +0.266% | |
| 2026-01-30 | 22.51 | 22.58 | 22.51 | 22.58 | +0.155% | 21,445 | +0.155% | |
| 2026-01-29 | 22.60 | 22.60 | 22.48 | 22.55 | -0.022% | 62,742 | +0.310% | |
| 2026-01-28 | 22.59 | 22.59 | 22.50 | 22.55 | +0.133% | 12,883 | +0.288% | |
| 2026-01-27 | 22.47 | 22.56 | 22.47 | 22.52 | -0.111% | 8,912 | +0.422% | |
| 2026-01-26 | 22.59 | 22.59 | 22.52 | 22.55 | -0.177% | 16,249 | +0.310% | |
| 2026-01-23 | 22.59 | 22.63 | 22.55 | 22.59 | -0.155% | 11,322 | +0.133% | |
| 2026-01-22 | 22.57 | 22.66 | 22.56 | 22.62 | +0.310% | 15,712 | -0.022% | |
| 2026-01-21 | 22.59 | 22.59 | 22.53 | 22.55 | +0.067% | 43,270 | +0.288% | |
| 2026-01-20 | 22.56 | 22.63 | 22.53 | 22.54 | -0.133% | 96,679 | +0.355% | |
| 2026-01-16 | 22.63 | 22.63 | 22.55 | 22.57 | -0.199% | 20,659 | +0.222% | |
| 2026-01-15 | 22.56 | 22.61 | 22.53 | 22.61 | +0.377% | 13,503 | +0.022% | |
| 2026-01-14 | 22.60 | 22.60 | 22.51 | 22.52 | -0.046% | 10,388 | +0.400% | |
| 2026-01-13 | 22.53 | 22.61 | 22.52 | 22.54 | -0.188% | 20,839 | +0.354% | |
| 2026-01-12 | 22.47 | 22.62 | 22.44 | 22.58 | +0.163% | 43,650 | +0.165% | |
| 2026-01-09 | 22.56 | 22.56 | 22.50 | 22.54 | +0.094% | 8,356 | +0.328% | |
| 2026-01-08 | 22.59 | 22.59 | 22.49 | 22.52 | -0.111% | 19,750 | +0.422% | |
| 2026-01-07 | 22.47 | 22.59 | 22.47 | 22.55 | +0.133% | 128,240 | +0.310% | |
| 2026-01-06 | 22.53 | 22.56 | 22.45 | 22.52 | -0.022% | 37,549 | +0.444% | |
| 2026-01-05 | 22.52 | 22.57 | 22.43 | 22.52 | +0.267% | 193,010 | +0.422% | |
| 2026-01-02 | 22.52 | 22.52 | 22.44 | 22.46 | -0.111% | 19,285 | +0.690% | |
| 2025-12-31 | 22.52 | 22.53 | 22.43 | 22.48 | -0.111% | 18,391 | +0.578% | |
| 2025-12-30 | 22.52 | 22.54 | 22.43 | 22.51 | +0.133% | 18,007 | +0.466% | |
| 2025-12-29 | 22.52 | 22.52 | 22.43 | 22.48 | +0.131% | 53,482 | +0.601% | |
| 2025-12-26 | 22.47 | 22.53 | 22.43 | 22.45 | -0.551% | 15,598 | +0.732% | Div $0.082 |
| 2025-12-24 | 22.54 | 22.59 | 22.54 | 22.57 | +0.044% | 12,620 | +0.177% | |
| 2025-12-23 | 22.49 | 22.60 | 22.39 | 22.57 | +0.183% | 38,110 | +0.222% | |
| 2025-12-22 | 22.50 | 22.70 | 22.43 | 22.52 | -0.447% | 60,697 | +0.405% | |
| 2025-12-19 | 22.69 | 22.77 | 22.44 | 22.63 | +0.486% | 11,561 | -0.044% | |
| 2025-12-18 | 22.55 | 22.56 | 22.47 | 22.52 | +0.118% | 96,765 | +0.441% | |
| 2025-12-17 | 22.51 | 22.60 | 22.47 | 22.49 | -0.337% | 66,900 | +0.560% | |
| 2025-12-16 | 22.42 | 22.65 | 22.42 | 22.57 | -0.039% | 21,657 | +0.222% | |
| 2025-12-15 | 22.76 | 22.76 | 22.47 | 22.57 | -0.050% | 49,008 | +0.183% | |
| 2025-12-12 | 22.45 | 22.61 | 22.45 | 22.59 | +0.266% | 17,457 | +0.133% | |
| 2025-12-11 | 22.45 | 22.60 | 22.29 | 22.52 | -0.044% | 14,733 | +0.400% | |
| 2025-12-10 | 22.46 | 22.54 | 22.41 | 22.54 | +0.067% | 25,678 | +0.355% | |
| 2025-12-09 | 22.46 | 22.57 | 22.44 | 22.52 | +0.044% | 16,758 | +0.422% | |
| 2025-12-08 | 22.73 | 22.73 | 22.51 | 22.51 | +0.076% | 27,645 | +0.466% | |
| 2025-12-05 | 22.43 | 22.56 | 22.09 | 22.49 | +0.073% | 47,406 | +0.543% | |
| 2025-12-04 | 22.42 | 22.54 | 22.42 | 22.48 | +0.006% | 64,666 | +0.617% | |
| 2025-12-03 | 22.53 | 22.53 | 22.39 | 22.48 | +0.268% | 13,925 | +0.623% | |
| 2025-12-02 | 22.40 | 22.53 | 22.40 | 22.41 | -0.289% | 64,830 | +0.892% | |
| 2025-12-01 | 22.39 | 22.51 | 22.38 | 22.48 | +0.223% | 71,336 | +0.601% | |
| 2025-11-28 | 22.47 | 22.47 | 22.39 | 22.43 | 0.000% | 2,821 | +0.825% | |
| 2025-11-26 | 22.47 | 22.52 | 22.37 | 22.43 | +0.089% | 17,249 | +0.825% | |
| 2025-11-25 | 22.35 | 22.49 | 22.34 | 22.41 | +0.175% | 21,317 | +0.915% | |
| 2025-11-24 | 22.34 | 22.43 | 22.31 | 22.37 | -0.041% | 31,609 | +1.091% | |
| 2025-11-21 | 22.42 | 22.48 | 22.36 | 22.38 | -0.356% | 19,751 | +1.050% | |
| 2025-11-20 | 22.46 | 22.49 | 22.40 | 22.46 | +0.037% | 90,598 | +0.690% | |
| 2025-11-19 | 22.42 | 22.49 | 22.40 | 22.45 | -0.014% | 20,112 | +0.727% | |
| 2025-11-18 | 22.50 | 22.50 | 22.42 | 22.45 | -0.065% | 18,241 | +0.713% | |
| 2025-11-17 | 22.48 | 22.50 | 22.47 | 22.47 | +0.017% | 23,700 | +0.647% | |
| 2025-11-14 | 22.49 | 22.54 | 22.41 | 22.47 | -0.086% | 11,781 | +0.665% | |
| 2025-11-13 | 22.44 | 22.54 | 22.42 | 22.48 | -0.089% | 23,076 | +0.578% | |
| 2025-11-12 | 22.48 | 22.55 | 22.40 | 22.50 | +0.357% | 77,919 | +0.489% | |
| 2025-11-11 | 22.43 | 22.48 | 22.41 | 22.43 | -0.156% | 8,559 | +0.847% | |
| 2025-11-10 | 22.56 | 22.56 | 22.42 | 22.46 | -0.045% | 15,632 | +0.690% | |
| 2025-11-07 | 22.56 | 22.56 | 22.41 | 22.47 | +0.134% | 4,187 | +0.645% | |
| 2025-11-06 | 22.45 | 22.46 | 22.43 | 22.44 | -0.311% | 9,390 | +0.780% | |
| 2025-11-05 | 22.45 | 22.56 | 22.45 | 22.51 | +0.022% | 3,491 | +0.466% | |
| 2025-11-04 | 22.45 | 22.52 | 22.45 | 22.50 | +0.200% | 6,454 | +0.489% | |
| 2025-11-03 | 22.43 | 22.57 | 22.43 | 22.46 | -0.045% | 46,642 | +0.690% | |
| 2025-10-31 | 22.44 | 22.54 | 22.40 | 22.47 | +0.089% | 15,762 | +0.645% | |
| 2025-10-30 | 22.50 | 22.50 | 22.27 | 22.45 | -0.421% | 23,165 | +0.735% | |
| 2025-10-29 | 22.67 | 22.67 | 22.50 | 22.55 | +0.245% | 3,545 | +0.310% | |
| 2025-10-28 | 22.54 | 22.58 | 22.44 | 22.49 | -0.310% | 7,173 | +0.556% | |
| 2025-10-27 | 22.52 | 22.66 | 22.52 | 22.56 | -0.170% | 5,565 | +0.244% | |
| 2025-10-24 | 22.50 | 22.61 | 22.48 | 22.60 | +0.171% | 17,743 | +0.073% | |
| 2025-10-23 | 22.56 | 22.57 | 22.50 | 22.56 | +0.159% | 2,735 | +0.244% | |
| 2025-10-22 | 22.49 | 22.63 | 22.49 | 22.52 | +0.174% | 6,259 | +0.404% | |
| 2025-10-21 | 22.55 | 22.55 | 22.48 | 22.48 | -0.022% | 13,385 | +0.578% | |
| 2025-10-20 | 22.52 | 22.52 | 22.47 | 22.49 | 0.000% | 252,052 | +0.556% | |
| 2025-10-17 | 22.46 | 22.49 | 22.44 | 22.49 | +0.089% | 10,462 | +0.556% | |
| 2025-10-16 | 22.60 | 22.61 | 22.45 | 22.47 | -0.355% | 27,600 | +0.645% | |
| 2025-10-15 | 22.40 | 22.55 | 22.40 | 22.55 | +0.401% | 14,739 | +0.288% | |
| 2025-10-14 | 22.52 | 22.55 | 22.35 | 22.46 | -0.156% | 19,585 | +0.690% | |
| 2025-10-13 | 22.53 | 22.57 | 22.50 | 22.50 | -0.288% | 27,915 | +0.533% | |
| 2025-10-10 | 22.44 | 22.63 | 22.44 | 22.56 | +0.173% | 9,219 | +0.244% | |
| 2025-10-09 | 22.44 | 22.52 | 22.44 | 22.52 | +0.161% | 4,966 | +0.417% | |
| 2025-10-08 | 22.51 | 22.52 | 22.46 | 22.48 | +0.044% | 7,195 | +0.578% | |
| 2025-10-07 | 22.51 | 22.51 | 22.46 | 22.48 | +0.069% | 3,018 | +0.623% | |
| 2025-10-06 | 22.51 | 22.52 | 22.44 | 22.46 | -0.043% | 10,781 | +0.693% | |
| 2025-10-03 | 22.50 | 22.51 | 22.43 | 22.47 | +0.107% | 29,103 | +0.650% | |
| 2025-10-02 | 22.41 | 22.49 | 22.40 | 22.45 | +0.112% | 136,348 | +0.757% | |
| 2025-10-01 | 22.52 | 22.52 | 22.39 | 22.42 | -0.356% | 102,615 | +0.870% | |
| 2025-09-30 | 22.44 | 22.55 | 22.43 | 22.50 | +0.134% | 10,562 | +0.511% | |
| 2025-09-29 | 22.54 | 22.54 | 22.43 | 22.47 | +0.089% | 11,615 | +0.645% | |
| 2025-09-26 | 22.53 | 22.53 | 22.42 | 22.45 | +0.201% | 14,422 | +0.735% | |
| 2025-09-25 | 22.38 | 22.43 | 22.38 | 22.41 | -0.334% | 6,653 | +0.937% | |
| 2025-09-24 | 22.45 | 22.55 | 22.42 | 22.48 | +0.045% | 13,725 | +0.601% | |
| 2025-09-23 | 22.43 | 22.54 | 22.42 | 22.47 | -0.022% | 9,059 | +0.645% | |
| 2025-09-22 | 22.46 | 22.49 | 22.42 | 22.48 | -0.022% | 22,979 | +0.623% | |
| 2025-09-19 | 22.53 | 22.53 | 22.43 | 22.48 | -0.032% | 2,259 | +0.601% | |
| 2025-09-18 | 22.51 | 22.51 | 22.44 | 22.49 | +0.076% | 7,164 | +0.569% | |
| 2025-09-17 | 22.43 | 22.53 | 22.43 | 22.47 | -0.156% | 5,974 | +0.645% | |
| 2025-09-16 | 22.50 | 22.55 | 22.42 | 22.50 | +0.133% | 15,832 | +0.489% | |
| 2025-09-15 | 22.47 | 22.50 | 22.42 | 22.48 | +0.111% | 13,940 | +0.623% | |
| 2025-09-12 | 22.45 | 22.50 | 22.39 | 22.45 | +0.134% | 11,947 | +0.735% | |
| 2025-09-11 | 22.35 | 22.46 | 22.35 | 22.42 | +0.112% | 10,128 | +0.870% | |
| 2025-09-10 | 22.40 | 22.43 | 22.30 | 22.39 | +0.045% | 36,614 | +0.982% | |
| 2025-09-09 | 22.37 | 22.47 | 22.37 | 22.39 | 0.000% | 1,558 | +1.027% | |
| 2025-09-08 | 22.20 | 22.39 | 22.20 | 22.39 | +0.269% | 32,285 | +1.027% | |
| 2025-09-05 | 22.30 | 22.34 | 22.30 | 22.32 | +0.112% | 4,499 | +1.299% | |
| 2025-09-04 | 22.26 | 22.34 | 22.26 | 22.30 | +0.045% | 3,605 | +1.413% | |
| 2025-09-03 | 22.27 | 22.33 | 22.25 | 22.29 | +0.090% | 18,333 | +1.458% | |
| 2025-09-02 | 22.27 | 22.34 | 22.24 | 22.27 | -0.269% | 32,152 | +1.549% | |
| 2025-08-29 | 22.35 | 22.35 | 22.25 | 22.33 | +0.067% | 32,316 | +1.276% | |
| 2025-08-28 | 22.38 | 22.38 | 22.29 | 22.32 | -0.022% | 37,167 | +1.344% | |
| 2025-08-27 | 22.35 | 22.38 | 22.28 | 22.32 | +0.022% | 8,051 | +1.322% | |
| 2025-08-26 | 22.29 | 22.34 | 22.27 | 22.32 | -0.513% | 5,629 | +1.344% | |
| 2025-08-25 | 22.39 | 22.44 | 22.36 | 22.43 | +0.089% | 8,166 | +0.825% | |
| 2025-08-22 | 22.47 | 22.48 | 22.35 | 22.41 | -0.247% | 8,468 | +0.915% | |
| 2025-08-21 | 22.42 | 22.48 | 22.39 | 22.47 | +0.292% | 14,574 | +0.666% | |
| 2025-08-20 | 22.39 | 22.43 | 22.36 | 22.40 | 0.000% | 22,188 | +0.960% | |
| 2025-08-19 | 22.37 | 22.40 | 22.33 | 22.40 | +0.156% | 9,209 | +0.960% | |
| 2025-08-18 | 22.34 | 22.39 | 22.33 | 22.36 | -0.022% | 10,802 | +1.118% | |
| 2025-08-15 | 22.35 | 22.41 | 22.34 | 22.37 | +0.045% | 4,850 | +1.095% | |
| 2025-08-14 | 22.41 | 22.41 | 22.33 | 22.36 | -0.022% | 17,670 | +1.140% | |
| 2025-08-13 | 22.39 | 22.40 | 22.36 | 22.36 | -0.067% | 2,351 | +1.118% | |
| 2025-08-12 | 22.35 | 22.39 | 22.34 | 22.38 | +0.067% | 9,390 | +1.050% | |
| 2025-08-11 | 22.32 | 22.40 | 22.32 | 22.36 | +0.112% | 10,192 | +1.118% | |
| 2025-08-08 | 22.32 | 22.37 | 22.31 | 22.34 | +0.086% | 5,025 | +1.231% | |
| 2025-08-07 | 22.38 | 22.38 | 22.32 | 22.32 | -0.086% | 10,540 | +1.318% | |
| 2025-08-06 | 22.36 | 22.38 | 22.33 | 22.34 | -0.022% | 49,231 | +1.231% | |
| 2025-08-05 | 22.30 | 22.36 | 22.26 | 22.34 | +0.292% | 11,427 | +1.208% | |
| 2025-08-04 | 22.34 | 22.34 | 22.27 | 22.28 | -0.090% | 27,470 | +1.504% | |
| 2025-08-01 | 22.30 | 22.34 | 22.28 | 22.30 | -0.090% | 12,022 | +1.413% | |
| 2025-07-31 | 22.34 | 22.38 | 22.31 | 22.32 | -0.090% | 48,031 | +1.322% | |
| 2025-07-30 | 22.37 | 22.38 | 22.32 | 22.34 | 0.000% | 13,188 | +1.231% | |
| 2025-07-29 | 22.36 | 22.37 | 22.30 | 22.34 | -0.127% | 6,491 | +1.231% | |
| 2025-07-28 | 22.39 | 22.39 | 22.34 | 22.37 | -0.275% | 60,859 | +1.102% | |
| 2025-07-25 | 22.36 | 22.44 | 22.36 | 22.43 | +0.223% | 85,786 | +0.825% | |
| 2025-07-24 | 22.42 | 22.42 | 22.34 | 22.38 | +0.083% | 97,692 | +1.050% | |
| 2025-07-23 | 22.33 | 22.45 | 22.31 | 22.36 | +0.051% | 15,683 | +1.134% | |
| 2025-07-22 | 22.38 | 22.39 | 22.30 | 22.35 | +0.022% | 12,268 | +1.186% | |
| 2025-07-21 | 22.37 | 22.38 | 22.31 | 22.34 | +0.034% | 34,955 | +1.208% | |
| 2025-07-18 | 22.32 | 22.36 | 22.30 | 22.34 | +0.033% | 18,306 | +1.243% | |
| 2025-07-17 | 22.31 | 22.36 | 22.31 | 22.33 | +0.022% | 8,595 | +1.276% | |
| 2025-07-16 | 22.38 | 22.39 | 22.28 | 22.32 | +0.022% | 24,854 | +1.299% | |
| 2025-07-15 | 22.30 | 22.34 | 22.29 | 22.32 | 0.000% | 17,562 | +1.322% | |
| 2025-07-14 | 22.32 | 22.36 | 22.28 | 22.32 | -0.045% | 18,116 | +1.322% | |
| 2025-07-11 | 22.30 | 22.38 | 22.30 | 22.33 | +0.045% | 4,377 | +1.276% | |
| 2025-07-10 | 22.34 | 22.34 | 22.31 | 22.32 | -0.090% | 11,706 | +1.322% | |
| 2025-07-09 | 22.33 | 22.38 | 22.32 | 22.34 | -0.357% | 9,676 | +1.231% | |
| 2025-07-08 | 22.40 | 22.45 | 22.32 | 22.42 | +0.448% | 8,732 | +0.870% | |
| 2025-07-07 | 22.29 | 22.47 | 22.29 | 22.32 | -0.067% | 10,745 | +1.322% | |
| 2025-07-03 | 22.30 | 22.37 | 22.28 | 22.34 | +0.112% | 6,199 | +1.254% | |
| 2025-07-02 | 22.25 | 22.37 | 22.25 | 22.31 | -0.268% | 9,017 | +1.367% | |
| 2025-07-01 | 22.25 | 22.37 | 22.22 | 22.37 | +0.630% | 101,042 | +1.095% | |
| 2025-06-30 | 22.21 | 22.32 | 22.21 | 22.23 | 0.000% | 15,481 | +1.732% | |
| 2025-06-27 | 22.37 | 22.37 | 22.23 | 22.23 | +0.090% | 14,962 | +1.732% | |
| 2025-06-26 | 22.25 | 22.29 | 22.21 | 22.21 | -0.269% | 457,027 | +1.824% | |
| 2025-06-25 | 22.36 | 22.36 | 22.23 | 22.27 | -0.090% | 12,273 | +1.549% | |
| 2025-06-24 | 22.38 | 22.42 | 22.27 | 22.29 | -0.179% | 13,868 | +1.458% | |
| 2025-06-23 | 22.36 | 22.42 | 22.29 | 22.33 | -0.082% | 39,778 | +1.276% | |
| 2025-06-20 | 22.32 | 22.41 | 22.32 | 22.35 | +0.082% | 29,787 | +1.193% | |
| 2025-06-18 | 22.36 | 22.38 | 22.31 | 22.33 | 0.000% | 9,723 | +1.276% | |
| 2025-06-17 | 22.34 | 22.43 | 22.30 | 22.33 | -0.089% | 17,845 | +1.276% | |
| 2025-06-16 | 22.33 | 22.44 | 22.32 | 22.35 | +0.090% | 13,304 | +1.186% | |
| 2025-06-13 | 22.38 | 22.38 | 22.31 | 22.33 | 0.000% | 17,230 | +1.276% | |
| 2025-06-12 | 22.47 | 22.48 | 22.29 | 22.33 | -0.667% | 25,631 | +1.276% | |
| 2025-06-11 | 22.48 | 22.49 | 22.32 | 22.48 | +0.717% | 28,178 | +0.601% | |
| 2025-06-10 | 22.28 | 22.47 | 22.26 | 22.32 | +0.045% | 19,623 | +1.322% | |
| 2025-06-09 | 22.29 | 22.40 | 22.29 | 22.31 | -0.090% | 15,584 | +1.367% | |
| 2025-06-06 | 22.27 | 22.40 | 22.27 | 22.33 | 0.000% | 2,879 | +1.276% | |
| 2025-06-05 | 22.40 | 22.41 | 22.26 | 22.33 | -0.223% | 49,584 | +1.276% | |
| 2025-06-04 | 22.40 | 22.41 | 22.25 | 22.38 | +0.045% | 13,473 | +1.050% | |
| 2025-06-03 | 22.23 | 22.39 | 22.23 | 22.37 | -0.045% | 8,823 | +1.095% | |
| 2025-06-02 | 22.31 | 22.42 | 22.22 | 22.38 | +0.045% | 55,441 | +1.050% | |
| 2025-05-30 | 22.20 | 22.38 | 22.20 | 22.37 | +0.811% | 124,749 | +1.095% | |
| 2025-05-29 | 22.26 | 22.35 | 22.16 | 22.19 | -0.449% | 38,603 | +1.915% | |
| 2025-05-28 | 22.15 | 22.32 | 22.14 | 22.29 | 0.000% | 12,990 | +1.458% |