Dark

AGZD
WisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
stock NASDAQ ETF

At Close

Sep 29, 2026 3:59:46 PM EDT

22.52USD+0.065%(+0.01)53,418

21.76Bid 23.19Ask 1.43Spread

Pre-market

0.00USD-100.000%(-22.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	22.5000	22.520000	22.500000	22.5200	+0.065%	53,418	0.000%
2026-09-28	22.4500	22.540000	22.380000	22.5053	-0.087%	87,729	+0.065%
2026-09-25	22.6800	22.680000	22.510000	22.5250	-0.617%	29,946	-0.022%
2026-09-24	22.7300	22.800000	22.569400	22.6649	+0.072%	53,409	-0.639%
2026-09-23	22.6200	22.679000	22.550000	22.6485	-0.075%	51,259	-0.567%
2026-09-22	22.7000	22.700000	22.630000	22.6654	+0.154%	35,542	-0.642%
2026-09-21	22.7300	22.730000	22.580000	22.6306	+0.048%	43,414	-0.489%
2026-09-18	22.7000	22.700000	22.619800	22.6198	-0.037%	53,219	-0.441%
2026-09-17	22.7500	22.750000	22.620000	22.6282	-0.096%	88,896	-0.478%
2026-09-16	22.6400	22.680000	22.589000	22.6500	+0.212%	78,045	-0.574%
2026-09-15	22.5400	22.620000	22.540000	22.6020	+0.201%	67,462	-0.363%
2026-09-14	22.5400	22.760000	22.520000	22.5566	-0.104%	27,060	-0.162%
2026-09-11	22.5700	22.600000	22.556400	22.5800	+0.053%	14,731	-0.266%
2026-09-10	22.6000	22.649900	22.550000	22.5680	+0.072%	28,208	-0.213%
2026-09-09	22.5750	22.590000	22.551700	22.5517	-0.078%	21,516	-0.141%
2026-09-08	22.6400	22.640000	22.450000	22.5693	-0.003%	35,841	-0.218%
2026-09-04	22.5200	22.590000	22.520000	22.5700	+0.066%	14,438	-0.222%
2026-09-03	22.4775	22.570000	22.470000	22.5552	+0.001%	43,172	-0.156%
2026-09-02	22.5500	22.580000	22.540000	22.5550	+0.029%	141,587	-0.155%
2026-09-01	22.6100	22.610000	22.490100	22.5484	+0.126%	187,309	-0.126%
2026-08-31	22.5499	22.560000	22.510000	22.5200	-0.133%	51,375	0.000%
2026-08-28	22.6100	22.610000	22.535000	22.5500	-0.022%	26,311	-0.133%
2026-08-27	22.6000	22.619900	22.551000	22.5550	+0.133%	18,753	-0.155%
2026-08-26	22.6000	22.600000	22.525000	22.5250	-0.332%	13,032	-0.022%
2026-08-25	22.6000	22.620000	22.580000	22.6000	+0.022%	11,599	-0.354%
2026-08-24	22.6100	22.610000	22.580000	22.5950	+0.022%	14,541	-0.332%
2026-08-21	22.6300	22.630000	22.575100	22.5900	+0.044%	20,307	-0.310%
2026-08-20	22.5799	22.599000	22.500000	22.5800	+0.022%	6,652	-0.266%
2026-08-19	22.6000	22.614900	22.470000	22.5750	-0.022%	43,640	-0.244%
2026-08-18	22.6146	22.614600	22.560000	22.5800	0.000%	15,905	-0.266%
2026-08-17	22.5950	22.595000	22.560000	22.5800	+0.044%	15,398	-0.266%
2026-08-14	22.6200	22.630000	22.570000	22.5700	-0.089%	13,749	-0.222%
2026-08-13	22.6600	22.660000	22.570000	22.5900	+0.000%	12,701	-0.310%
2026-08-12	22.6300	22.630000	22.580000	22.5899	+0.020%	9,512	-0.309%
2026-08-11	22.6500	22.650000	22.572000	22.5854	-0.066%	4,489	-0.290%
2026-08-10	22.6300	22.640000	22.590000	22.6004	+0.105%	18,297	-0.356%
2026-08-07	22.5500	22.630000	22.550000	22.5766	-0.073%	28,384	-0.251%
2026-08-06	22.5700	22.630000	22.555000	22.5931	+0.058%	29,179	-0.324%
2026-08-05	22.5800	22.650000	22.570000	22.5800	-0.044%	20,584	-0.266%
2026-08-04	22.6300	22.630000	22.470000	22.5900	+0.066%	160,047	-0.310%
2026-08-03	22.5600	22.600000	22.550000	22.5750	-0.155%	275,629	-0.244%
2026-07-31	22.5500	22.610000	22.530000	22.6100	+0.236%	69,664	-0.398%
2026-07-30	22.6000	22.650000	22.480000	22.5568	+0.008%	14,256	-0.163%
2026-07-29	22.5800	22.610000	22.535000	22.5550	+0.022%	12,621	-0.155%
2026-07-28	22.6100	22.610000	22.540100	22.5500	-0.312%	21,545	-0.133%
2026-07-27	22.6250	22.630000	22.590000	22.6206	+0.003%	330,416	-0.445%
2026-07-24	22.6400	22.640000	22.610000	22.6200	-0.177%	32,158	-0.442%
2026-07-23	22.5800	22.660000	22.580000	22.6600	+0.133%	15,856	-0.618%
2026-07-22	22.5700	22.630000	22.570000	22.6300	+0.044%	254,959	-0.486%
2026-07-21	22.5900	22.620000	22.590000	22.6200	-0.013%	8,846	-0.442%
2026-07-20	22.6250	22.640000	22.610000	22.6229	+0.058%	13,455	-0.455%
2026-07-17	22.5800	22.630000	22.580000	22.6097	-0.046%	5,640	-0.397%
2026-07-16	22.6500	22.660000	22.600000	22.6200	-0.066%	58,855	-0.442%
2026-07-15	22.6150	22.640000	22.590000	22.6350	+0.077%	33,468	-0.508%
2026-07-14	22.6499	22.649900	22.590000	22.6175	+0.122%	33,729	-0.431%
2026-07-13	22.6350	22.653400	22.550000	22.5900	-0.133%	5,785	-0.310%
2026-07-10	22.6200	22.623300	22.600100	22.6200	+0.044%	9,645	-0.442%
2026-07-09	22.6100	22.630000	22.600000	22.6100	0.000%	17,709	-0.398%
2026-07-08	22.5900	22.620000	22.590000	22.6100	+0.044%	494,071	-0.398%
2026-07-07	22.6200	22.620000	22.590000	22.6000	-0.009%	85,825	-0.354%
2026-07-06	22.6100	22.625000	22.590000	22.6020	+0.156%	9,322	-0.363%
2026-07-02	22.5665	22.610000	22.563400	22.5669	+0.004%	99,186	-0.208%
2026-07-01	22.5750	22.590000	22.540000	22.5660	-0.195%	61,164	-0.204%
2026-06-30	22.5600	22.649900	22.560000	22.6100	+0.171%	18,302	-0.398%
2026-06-29	22.6100	22.610000	22.560000	22.5715	-0.070%	5,929	-0.228%
2026-06-26	22.5800	22.595000	22.570000	22.5874	+0.166%	58,469	-0.298%
2026-06-25	22.6400	22.640000	22.549800	22.5500	-0.355%	23,069	-0.133%
2026-06-24	22.6550	22.669500	22.630000	22.6303	-0.021%	35,704	-0.487%
2026-06-23	22.6400	22.670000	22.620000	22.6350	-0.066%	12,109	-0.508%
2026-06-22	22.6800	22.690000	22.620000	22.6500	+0.022%	94,900	-0.574%
2026-06-18	22.7000	22.750000	22.644700	22.6450	-0.441%	30,766	-0.552%
2026-06-17	22.6500	22.790000	22.620100	22.7454	+0.310%	11,692	-0.991%
2026-06-16	22.7400	22.740000	22.657300	22.6750	-0.044%	10,494	-0.684%
2026-06-15	22.6500	22.739900	22.650000	22.6850	+0.153%	19,228	-0.727%
2026-06-12	22.6301	22.665000	22.630100	22.6504	+0.024%	7,565	-0.576%
2026-06-11	22.6900	22.690000	22.630000	22.6450	-0.041%	16,079	-0.552%
2026-06-10	22.6800	22.710000	22.621900	22.6543	+0.041%	13,469	-0.593%
2026-06-09	22.6400	22.810000	22.610000	22.6450	-0.132%	4,811	-0.552%
2026-06-08	22.6100	22.730000	22.610000	22.6750	-0.383%	490,255	-0.684%
2026-06-05	22.6000	22.790000	22.600000	22.7622	+0.473%	126,991	-1.064%
2026-06-04	22.6540	22.700000	22.610000	22.6550	+0.150%	33,631	-0.596%
2026-06-03	22.8400	22.840000	22.621000	22.6210	-0.175%	33,217	-0.446%
2026-06-02	22.7100	22.730000	22.645000	22.6607	+0.054%	184,793	-0.621%
2026-06-01	22.7000	22.730000	22.605000	22.6484	+0.148%	43,463	-0.567%
2026-05-29	22.5800	22.670000	22.580000	22.6150	-0.022%	42,021	-0.420%
2026-05-28	22.5400	22.672766	22.540000	22.6200	+0.097%	83,498	-0.442%
2026-05-27	22.7900	22.790000	22.560200	22.5981	-0.493%	123,554	-0.346%
2026-05-26	22.7491	22.880000	22.590100	22.7100	+0.110%	310,628	-0.837%
2026-05-22	22.7555	22.755500	22.660100	22.6850	+0.155%	60,670	-0.727%
2026-05-21	22.6100	22.660000	22.600000	22.6500	-0.110%	16,983	-0.574%
2026-05-20	22.7000	22.709900	22.640000	22.6750	+0.088%	20,559	-0.684%
2026-05-19	22.6000	22.680000	22.600000	22.6550	+0.044%	11,654	-0.596%
2026-05-18	22.5700	22.669900	22.540000	22.6450	+0.355%	41,807	-0.552%
2026-05-15	22.5600	22.595000	22.530200	22.5650	-0.397%	8,354	-0.199%
2026-05-14	22.6800	22.680000	22.610000	22.6550	+0.286%	12,432	-0.596%
2026-05-13	22.5600	22.660000	22.560000	22.5905	+0.024%	21,503	-0.312%
2026-05-12	22.5900	22.620000	22.560000	22.5850	-0.088%	6,782	-0.288%
2026-05-11	22.5700	22.610000	22.570000	22.6050	-0.155%	15,515	-0.376%
2026-05-08	22.6600	22.660000	22.610000	22.6400	+0.111%	19,561	-0.530%
2026-05-07	22.6600	22.660000	22.560100	22.6150	0.000%	42,360	-0.420%
2026-05-06	22.6300	22.650000	22.600000	22.6150	+0.049%	19,135	-0.420%
2026-05-05	22.6100	22.610000	22.580700	22.6039	+0.261%	10,246	-0.371%
2026-05-04	22.5000	22.580000	22.500000	22.5450	-0.116%	94,181	-0.111%
2026-05-01	22.5206	22.571100	22.480000	22.5711	+0.125%	8,257	-0.226%
2026-04-30	22.5600	22.570000	22.500000	22.5429	+0.035%	31,637	-0.102%
2026-04-29	22.5800	22.589900	22.500000	22.5350	-0.044%	3,479	-0.067%
2026-04-28	22.6900	22.690000	22.520000	22.5450	-0.089%	29,472	-0.111%
2026-04-27	22.4200	22.620000	22.270000	22.5650	-0.185%	22,094	-0.199%
2026-04-24	22.6250	22.630000	22.590000	22.6068	+0.030%	2,875	-0.384%
2026-04-23	22.6600	22.660000	22.560000	22.6000	-0.243%	16,946	-0.354%
2026-04-22	22.6180	22.669900	22.600100	22.6550	+0.150%	2,527	-0.596%
2026-04-21	22.6100	22.625000	22.595000	22.6211	-0.115%	14,262	-0.447%
2026-04-20	22.6900	22.696300	22.620100	22.6471	+0.118%	7,347	-0.561%
2026-04-17	22.6100	22.625000	22.600000	22.6204	+0.099%	11,465	-0.444%
2026-04-16	22.6100	22.619900	22.520000	22.5981	-0.031%	15,919	-0.346%
2026-04-15	22.6150	22.615000	22.560000	22.6050	+0.087%	16,984	-0.376%
2026-04-14	22.5500	22.610000	22.550000	22.5854	+0.073%	11,743	-0.290%
2026-04-13	22.5300	22.599900	22.530000	22.5689	-0.206%	14,180	-0.217%
2026-04-10	22.6500	22.650000	22.580000	22.6154	+0.184%	4,052	-0.422%
2026-04-09	22.5311	22.575000	22.300000	22.5738	-0.117%	37,811	-0.238%
2026-04-08	22.5600	22.600200	22.560000	22.6002	+0.062%	10,168	-0.355%
2026-04-07	22.7600	22.760000	22.530000	22.5862	+0.004%	46,452	-0.293%
2026-04-06	22.6000	22.600000	22.550000	22.5852	+0.177%	183,247	-0.289%
2026-04-02	22.4900	22.569900	22.490000	22.5452	+0.156%	21,981	-0.112%
2026-04-01	22.4502	22.560000	22.450200	22.5100	-0.166%	14,241	+0.044%
2026-03-31	22.4400	22.600000	22.401000	22.5474	+0.456%	87,722	-0.122%
2026-03-30	22.5400	22.540000	22.410000	22.4450	-0.176%	33,636	+0.334%
2026-03-27	22.4500	22.506300	22.422900	22.4846	-0.044%	19,013	+0.157%
2026-03-26	22.4700	22.530000	22.470000	22.4946	-0.422%	10,840	+0.113%
2026-03-25	22.6399	22.639900	22.574000	22.5900	+0.177%	33,031	-0.310%
2026-03-24	22.5600	22.589700	22.546700	22.5500	-0.022%	6,888	-0.133%
2026-03-23	22.5800	22.580000	22.530000	22.5550	+0.140%	11,715	-0.155%
2026-03-20	22.5600	22.570000	22.500000	22.5235	-0.051%	25,267	-0.016%
2026-03-19	22.5250	22.570000	22.490000	22.5350	+0.044%	15,521	-0.067%
2026-03-18	22.5599	22.559900	22.500000	22.5250	+0.104%	40,195	-0.022%
2026-03-17	22.5150	22.530000	22.490000	22.5017	+0.029%	4,089	+0.081%
2026-03-16	22.4700	22.530000	22.470000	22.4951	-0.022%	7,885	+0.111%
2026-03-13	22.4800	22.535000	22.465000	22.5000	+0.067%	33,204	+0.089%
2026-03-12	22.5199	22.520000	22.460000	22.4850	+0.067%	3,973	+0.156%
2026-03-11	22.5400	22.540000	22.420000	22.4700	-0.044%	32,620	+0.223%
2026-03-10	22.5900	22.590000	22.480000	22.4800	-0.355%	10,639	+0.178%
2026-03-09	22.5301	22.560000	22.521300	22.5600	+0.171%	4,219	-0.177%
2026-03-06	22.5100	22.625400	22.470000	22.5216	+0.074%	25,195	-0.007%
2026-03-05	22.4800	22.510000	22.470000	22.5050	-0.044%	3,258	+0.067%
2026-03-04	22.5400	22.540000	22.472000	22.5150	+0.111%	6,612	+0.022%
2026-03-03	22.4900	22.527500	22.440000	22.4900	+0.447%	9,395	+0.133%
2026-03-02	22.4800	22.480000	22.280000	22.3900	-0.400%	106,991	+0.581%
2026-02-27	22.3300	22.499300	22.260000	22.4800	-0.001%	42,646	+0.178%
2026-02-26	22.5600	22.560000	22.470000	22.4802	-0.177%	16,535	+0.177%
2026-02-25	22.5700	22.570000	22.500000	22.5200	-0.046%	29,958	0.000%
2026-02-24	22.5700	22.570000	22.480000	22.5303	-0.247%	18,241	-0.046%
2026-02-23	22.6200	22.686000	22.570000	22.5862	+0.116%	15,342	-0.293%
2026-02-20	22.5400	22.560000	22.525000	22.5600	+0.004%	11,343	-0.177%
2026-02-19	22.5500	22.590000	22.480100	22.5591	+0.040%	44,152	-0.173%
2026-02-18	22.5200	22.580000	22.500000	22.5500	+0.089%	14,562	-0.133%
2026-02-17	22.5300	22.580000	22.510000	22.5300	-0.044%	35,609	-0.044%
2026-02-13	22.6000	22.610000	22.540000	22.5400	+0.133%	9,042	-0.089%
2026-02-12	22.4700	22.580000	22.470000	22.5100	+0.044%	10,730	+0.044%
2026-02-11	22.5400	22.550000	22.444100	22.5000	-0.133%	10,403	+0.089%
2026-02-10	22.5200	22.550000	22.520000	22.5300	-0.117%	13,855	-0.044%
2026-02-09	22.5400	22.570000	22.520200	22.5565	+0.175%	15,360	-0.162%
2026-02-06	22.5100	22.560000	22.500000	22.5170	-0.124%	31,366	+0.013%
2026-02-05	22.5300	22.590000	22.500000	22.5450	-0.027%	14,703	-0.111%
2026-02-04	22.6100	22.610000	22.520300	22.5511	+0.138%	28,592	-0.138%
2026-02-03	22.4800	22.550000	22.460000	22.5200	-0.155%	26,120	0.000%
2026-02-02	22.5900	22.590000	22.514000	22.5550	-0.111%	4,919	-0.155%
2026-01-30	22.5117	22.580000	22.510100	22.5800	+0.155%	21,445	-0.266%
2026-01-29	22.6000	22.600000	22.480000	22.5450	-0.022%	62,742	-0.111%
2026-01-28	22.5900	22.590000	22.500000	22.5500	+0.133%	12,883	-0.133%
2026-01-27	22.4700	22.558300	22.470000	22.5200	-0.111%	8,912	0.000%
2026-01-26	22.5900	22.590000	22.520000	22.5450	-0.177%	16,249	-0.111%
2026-01-23	22.5900	22.628800	22.550000	22.5850	-0.155%	11,322	-0.288%
2026-01-22	22.5700	22.660000	22.560100	22.6200	+0.310%	15,712	-0.442%
2026-01-21	22.5922	22.594700	22.530000	22.5500	+0.067%	43,270	-0.133%
2026-01-20	22.5600	22.633900	22.530000	22.5350	-0.133%	96,679	-0.067%
2026-01-16	22.6300	22.630000	22.550000	22.5650	-0.199%	20,659	-0.199%
2026-01-15	22.5640	22.610000	22.530000	22.6100	+0.377%	13,503	-0.398%
2026-01-14	22.6000	22.600000	22.510000	22.5250	-0.046%	10,388	-0.022%
2026-01-13	22.5300	22.609900	22.520000	22.5353	-0.188%	20,839	-0.068%
2026-01-12	22.4700	22.620000	22.441200	22.5778	+0.163%	43,650	-0.256%
2026-01-09	22.5600	22.560000	22.500000	22.5411	+0.094%	8,356	-0.094%
2026-01-08	22.5900	22.590000	22.490000	22.5200	-0.111%	19,750	0.000%
2026-01-07	22.4700	22.590000	22.470000	22.5450	+0.133%	128,240	-0.111%
2026-01-06	22.5300	22.560000	22.450100	22.5150	-0.022%	37,549	+0.022%
2026-01-05	22.5200	22.569900	22.430000	22.5200	+0.267%	193,010	0.000%
2026-01-02	22.5200	22.520000	22.440000	22.4600	-0.111%	19,285	+0.267%
2025-12-31	22.5200	22.529900	22.430000	22.4850	-0.111%	18,391	+0.156%
2025-12-30	22.5200	22.539200	22.430100	22.5100	+0.133%	18,007	+0.044%
2025-12-29	22.5200	22.520000	22.431800	22.4800	+0.131%	53,482	+0.178%
2025-12-26	22.4700	22.530000	22.430000	22.4506	-0.551%	15,598	+0.309%
2025-12-24	22.5400	22.590000	22.540000	22.5750	+0.044%	12,620	-0.244%
2025-12-23	22.4900	22.600000	22.390000	22.5650	+0.183%	38,110	-0.199%
2025-12-22	22.5000	22.698200	22.430000	22.5238	-0.447%	60,697	-0.017%
2025-12-19	22.6901	22.770000	22.440000	22.6250	+0.486%	11,561	-0.464%
2025-12-18	22.5500	22.562400	22.472500	22.5156	+0.118%	96,765	+0.020%
2025-12-17	22.5100	22.595100	22.470200	22.4890	-0.337%	66,900	+0.138%
2025-12-16	22.4200	22.650000	22.420000	22.5650	-0.039%	21,657	-0.199%
2025-12-15	22.7599	22.759900	22.470000	22.5738	-0.050%	49,008	-0.238%
2025-12-12	22.4481	22.605000	22.448100	22.5850	+0.266%	17,457	-0.288%
2025-12-11	22.4500	22.600000	22.290100	22.5250	-0.044%	14,733	-0.022%
2025-12-10	22.4600	22.535000	22.410000	22.5350	+0.067%	25,678	-0.067%
2025-12-09	22.4600	22.570000	22.440000	22.5200	+0.044%	16,758	0.000%
2025-12-08	22.7300	22.730000	22.510000	22.5100	+0.076%	27,645	+0.044%
2025-12-05	22.4300	22.560000	22.090000	22.4928	+0.073%	47,406	+0.121%
2025-12-04	22.4200	22.537900	22.420000	22.4764	+0.006%	64,666	+0.194%
2025-12-03	22.5299	22.530000	22.390000	22.4750	+0.268%	13,925	+0.200%
2025-12-02	22.4000	22.530000	22.400000	22.4150	-0.289%	64,830	+0.468%
2025-12-01	22.3900	22.509900	22.380000	22.4800	+0.223%	71,336	+0.178%
2025-11-28	22.4700	22.470000	22.390000	22.4300	0.000%	2,821	+0.401%
2025-11-26	22.4700	22.520000	22.370000	22.4300	+0.089%	17,249	+0.401%
2025-11-25	22.3500	22.490000	22.340000	22.4100	+0.175%	21,317	+0.491%
2025-11-24	22.3400	22.430000	22.310000	22.3709	-0.041%	31,609	+0.666%
2025-11-21	22.4200	22.479900	22.360000	22.3800	-0.356%	19,751	+0.626%
2025-11-20	22.4585	22.489900	22.400000	22.4600	+0.037%	90,598	+0.267%
2025-11-19	22.4200	22.491900	22.400000	22.4518	-0.014%	20,112	+0.304%
2025-11-18	22.5000	22.500000	22.420000	22.4550	-0.065%	18,241	+0.289%
2025-11-17	22.4750	22.500000	22.469600	22.4696	+0.017%	23,700	+0.224%
2025-11-14	22.4945	22.539000	22.410000	22.4657	-0.086%	11,781	+0.242%
2025-11-13	22.4400	22.540000	22.420000	22.4850	-0.089%	23,076	+0.156%
2025-11-12	22.4800	22.550000	22.400000	22.5050	+0.357%	77,919	+0.067%
2025-11-11	22.4300	22.485000	22.410000	22.4250	-0.156%	8,559	+0.424%
2025-11-10	22.5599	22.559900	22.420100	22.4600	-0.045%	15,632	+0.267%
2025-11-07	22.5599	22.559900	22.410000	22.4700	+0.134%	4,187	+0.223%
2025-11-06	22.4506	22.463500	22.430000	22.4400	-0.311%	9,390	+0.357%
2025-11-05	22.4500	22.559500	22.450000	22.5100	+0.022%	3,491	+0.044%
2025-11-04	22.4500	22.520000	22.450000	22.5050	+0.200%	6,454	+0.067%
2025-11-03	22.4302	22.570000	22.430200	22.4600	-0.045%	46,642	+0.267%
2025-10-31	22.4400	22.539900	22.400000	22.4700	+0.089%	15,762	+0.223%
2025-10-30	22.5000	22.500000	22.270000	22.4500	-0.421%	23,165	+0.312%
2025-10-29	22.6700	22.670000	22.500000	22.5450	+0.245%	3,545	-0.111%
2025-10-28	22.5400	22.580000	22.440100	22.4900	-0.310%	7,173	+0.133%
2025-10-27	22.5208	22.659900	22.520800	22.5600	-0.170%	5,565	-0.177%
2025-10-24	22.5000	22.614800	22.481400	22.5985	+0.171%	17,743	-0.347%
2025-10-23	22.5600	22.569600	22.500100	22.5600	+0.159%	2,735	-0.177%
2025-10-22	22.4900	22.630000	22.490000	22.5241	+0.174%	6,259	-0.018%
2025-10-21	22.5450	22.545000	22.475000	22.4850	-0.022%	13,385	+0.156%
2025-10-20	22.5200	22.520000	22.470000	22.4900	0.000%	252,052	+0.133%
2025-10-17	22.4600	22.490000	22.440000	22.4900	+0.089%	10,462	+0.133%
2025-10-16	22.6000	22.610000	22.450000	22.4700	-0.355%	27,600	+0.223%
2025-10-15	22.4000	22.550000	22.400000	22.5500	+0.401%	14,739	-0.133%
2025-10-14	22.5200	22.555000	22.350000	22.4600	-0.156%	19,585	+0.267%
2025-10-13	22.5300	22.575000	22.495000	22.4950	-0.288%	27,915	+0.111%
2025-10-10	22.4400	22.627800	22.440000	22.5600	+0.173%	9,219	-0.177%
2025-10-09	22.4400	22.525000	22.440000	22.5211	+0.161%	4,966	-0.005%
2025-10-08	22.5129	22.519000	22.460000	22.4850	+0.044%	7,195	+0.156%
2025-10-07	22.5122	22.512200	22.460600	22.4750	+0.069%	3,018	+0.200%
2025-10-06	22.5108	22.519000	22.443100	22.4594	-0.043%	10,781	+0.270%
2025-10-03	22.5000	22.510000	22.435000	22.4690	+0.107%	29,103	+0.227%
2025-10-02	22.4100	22.494100	22.397400	22.4450	+0.112%	136,348	+0.334%
2025-10-01	22.5200	22.520000	22.388000	22.4200	-0.356%	102,615	+0.446%
2025-09-30	22.4401	22.549900	22.425000	22.5000	+0.134%	10,562	+0.089%
2025-09-29	22.5400	22.540000	22.429600	22.4700	+0.089%	11,615	+0.223%
2025-09-26	22.5300	22.530000	22.423800	22.4500	+0.201%	14,422	+0.312%
2025-09-25	22.3800	22.430000	22.380000	22.4050	-0.334%	6,653	+0.513%
2025-09-24	22.4500	22.550000	22.420100	22.4800	+0.045%	13,725	+0.178%
2025-09-23	22.4290	22.539600	22.420100	22.4700	-0.022%	9,059	+0.223%
2025-09-22	22.4600	22.489900	22.420000	22.4750	-0.022%	22,979	+0.200%
2025-09-19	22.5300	22.530000	22.430000	22.4800	-0.032%	2,259	+0.178%
2025-09-18	22.5100	22.510000	22.440000	22.4871	+0.076%	7,164	+0.146%
2025-09-17	22.4300	22.530000	22.430000	22.4700	-0.156%	5,974	+0.223%
2025-09-16	22.5000	22.550000	22.420000	22.5050	+0.133%	15,832	+0.067%
2025-09-15	22.4685	22.500000	22.416700	22.4750	+0.111%	13,940	+0.200%
2025-09-12	22.4451	22.500000	22.390100	22.4500	+0.134%	11,947	+0.312%
2025-09-11	22.3500	22.460000	22.350000	22.4200	+0.112%	10,128	+0.446%
2025-09-10	22.3998	22.428400	22.300000	22.3950	+0.045%	36,614	+0.558%
2025-09-09	22.3700	22.469900	22.370000	22.3850	0.000%	1,558	+0.603%
2025-09-08	22.2000	22.389000	22.200000	22.3850	+0.269%	32,285	+0.603%
2025-09-05	22.3000	22.340000	22.300000	22.3250	+0.112%	4,499	+0.873%
2025-09-04	22.2600	22.341100	22.260000	22.3000	+0.045%	3,605	+0.987%
2025-09-03	22.2700	22.329200	22.250000	22.2900	+0.090%	18,333	+1.032%
2025-09-02	22.2700	22.340200	22.240000	22.2700	-0.269%	32,152	+1.123%
2025-08-29	22.3500	22.350000	22.250000	22.3300	+0.067%	32,316	+0.851%
2025-08-28	22.3800	22.380000	22.290000	22.3150	-0.022%	37,167	+0.919%
2025-08-27	22.3500	22.380000	22.280000	22.3200	+0.022%	8,051	+0.896%
2025-08-26	22.2900	22.342900	22.270000	22.3150	-0.513%	5,629	+0.919%
2025-08-25	22.3876	22.439300	22.360000	22.4300	+0.089%	8,166	+0.401%
2025-08-22	22.4700	22.479900	22.350100	22.4100	-0.247%	8,468	+0.491%
2025-08-21	22.4227	22.480000	22.390800	22.4654	+0.292%	14,574	+0.243%
2025-08-20	22.3900	22.430000	22.360000	22.4000	0.000%	22,188	+0.536%
2025-08-19	22.3700	22.400000	22.330100	22.4000	+0.156%	9,209	+0.536%
2025-08-18	22.3400	22.390000	22.330000	22.3650	-0.022%	10,802	+0.693%
2025-08-15	22.3500	22.409900	22.338000	22.3700	+0.045%	4,850	+0.671%
2025-08-14	22.4081	22.409900	22.330000	22.3600	-0.022%	17,670	+0.716%
2025-08-13	22.3900	22.400000	22.360000	22.3650	-0.067%	2,351	+0.693%
2025-08-12	22.3472	22.394200	22.340100	22.3800	+0.067%	9,390	+0.626%
2025-08-11	22.3202	22.400000	22.320200	22.3650	+0.112%	10,192	+0.693%
2025-08-08	22.3200	22.370000	22.310600	22.3400	+0.086%	5,025	+0.806%
2025-08-07	22.3800	22.380000	22.320000	22.3208	-0.086%	10,540	+0.892%
2025-08-06	22.3600	22.380000	22.330000	22.3400	-0.022%	49,231	+0.806%
2025-08-05	22.3000	22.360000	22.260000	22.3450	+0.292%	11,427	+0.783%
2025-08-04	22.3400	22.340000	22.270000	22.2800	-0.090%	27,470	+1.077%
2025-08-01	22.3003	22.340000	22.280000	22.3000	-0.090%	12,022	+0.987%
2025-07-31	22.3450	22.382500	22.310000	22.3200	-0.090%	48,031	+0.896%
2025-07-30	22.3700	22.379900	22.320000	22.3400	0.000%	13,188	+0.806%
2025-07-29	22.3600	22.370000	22.300000	22.3400	-0.127%	6,491	+0.806%
2025-07-28	22.3900	22.390000	22.335355	22.3684	-0.275%	60,859	+0.678%
2025-07-25	22.3600	22.440000	22.360000	22.4300	+0.223%	85,786	+0.401%
2025-07-24	22.4200	22.420000	22.338200	22.3800	+0.083%	97,692	+0.626%
2025-07-23	22.3300	22.450000	22.310100	22.3614	+0.051%	15,683	+0.709%
2025-07-22	22.3800	22.390000	22.300000	22.3500	+0.022%	12,268	+0.761%
2025-07-21	22.3700	22.379900	22.310000	22.3450	+0.034%	34,955	+0.783%
2025-07-18	22.3200	22.358400	22.300500	22.3374	+0.033%	18,306	+0.817%
2025-07-17	22.3100	22.363400	22.310000	22.3300	+0.022%	8,595	+0.851%
2025-07-16	22.3800	22.390000	22.280000	22.3250	+0.022%	24,854	+0.873%
2025-07-15	22.3000	22.340000	22.290000	22.3200	0.000%	17,562	+0.896%
2025-07-14	22.3232	22.360000	22.280000	22.3200	-0.045%	18,116	+0.896%
2025-07-11	22.3013	22.377500	22.300000	22.3300	+0.045%	4,377	+0.851%
2025-07-10	22.3400	22.340000	22.310000	22.3200	-0.090%	11,706	+0.896%
2025-07-09	22.3300	22.382500	22.320000	22.3400	-0.357%	9,676	+0.806%
2025-07-08	22.4000	22.449500	22.320100	22.4200	+0.448%	8,732	+0.446%
2025-07-07	22.2900	22.470000	22.290000	22.3200	-0.067%	10,745	+0.896%
2025-07-03	22.3000	22.367900	22.280000	22.3350	+0.112%	6,199	+0.828%
2025-07-02	22.2468	22.370000	22.246800	22.3100	-0.268%	9,017	+0.941%
2025-07-01	22.2500	22.370000	22.221000	22.3700	+0.630%	101,042	+0.671%
2025-06-30	22.2100	22.320000	22.210000	22.2300	0.000%	15,481	+1.305%
2025-06-27	22.3700	22.370000	22.230000	22.2300	+0.090%	14,962	+1.305%
2025-06-26	22.2500	22.290000	22.210000	22.2100	-0.269%	457,027	+1.396%
2025-06-25	22.3591	22.359100	22.230000	22.2700	-0.090%	12,273	+1.123%
2025-06-24	22.3752	22.420000	22.270000	22.2900	-0.179%	13,868	+1.032%
2025-06-23	22.3600	22.420000	22.289800	22.3300	-0.082%	39,778	+0.851%
2025-06-20	22.3200	22.412100	22.320000	22.3484	+0.082%	29,787	+0.768%
2025-06-18	22.3550	22.377000	22.310000	22.3300	0.000%	9,723	+0.851%
2025-06-17	22.3400	22.430000	22.300000	22.3300	-0.089%	17,845	+0.851%
2025-06-16	22.3300	22.440000	22.320100	22.3500	+0.090%	13,304	+0.761%
2025-06-13	22.3800	22.380000	22.310000	22.3300	0.000%	17,230	+0.851%
2025-06-12	22.4700	22.480400	22.290000	22.3300	-0.667%	25,631	+0.851%
2025-06-11	22.4800	22.489000	22.320000	22.4800	+0.717%	28,178	+0.178%
2025-06-10	22.2800	22.470000	22.260000	22.3200	+0.045%	19,623	+0.896%
2025-06-09	22.2900	22.400000	22.290000	22.3100	-0.090%	15,584	+0.941%
2025-06-06	22.2663	22.400000	22.266300	22.3300	0.000%	2,879	+0.851%
2025-06-05	22.4015	22.410000	22.260000	22.3300	-0.223%	49,584	+0.851%
2025-06-04	22.4000	22.408900	22.250000	22.3800	+0.045%	13,473	+0.626%
2025-06-03	22.2300	22.390000	22.230000	22.3700	-0.045%	8,823	+0.671%
2025-06-02	22.3100	22.420000	22.220000	22.3800	+0.045%	55,441	+0.626%
2025-05-30	22.2000	22.380000	22.200000	22.3700	+0.811%	124,749	+0.671%
2025-05-29	22.2600	22.348700	22.160000	22.1900	-0.449%	38,603	+1.487%
2025-05-28	22.1500	22.320000	22.140000	22.2900	+0.678%	12,990	+1.032%
2025-05-27	22.3100	22.310000	22.110100	22.1400	-0.984%	6,333	+1.716%
2025-05-23	22.1600	22.400000	22.160000	22.3600	0.000%	36,833	+0.716%
2025-05-22	22.2300	22.390000	22.210000	22.3600	+0.224%	74,721	+0.716%
2025-05-21	22.2500	22.340000	22.218200	22.3100	-0.090%	29,447	+0.941%
2025-05-20	22.3400	22.350000	22.250000	22.3300	+0.067%	29,965	+0.851%
2025-05-19	22.2300	22.360000	22.210100	22.3150	+0.197%	106,291	+0.919%
2025-05-16	22.3000	22.334900	22.210000	22.2711	-0.308%	66,357	+1.118%
2025-05-15	22.2100	22.350000	22.196100	22.3400	-0.045%	10,863	+0.806%
2025-05-14	22.1800	22.350000	22.160000	22.3500	0.000%	677,665	+0.761%
2025-05-13	22.2000	22.350000	22.190000	22.3500	+0.134%	5,304	+0.761%
2025-05-12	22.2400	22.320000	22.150800	22.3200	+0.270%	12,699	+0.896%
2025-05-09	22.1400	22.260000	22.114100	22.2600	0.000%	18,476	+1.168%
2025-05-08	22.1800	22.260000	22.100000	22.2600	+0.090%	144,289	+1.168%
2025-05-07	22.1800	22.265500	22.080100	22.2400	+0.293%	32,387	+1.259%
2025-05-06	22.1200	22.249900	22.100100	22.1750	+0.113%	16,772	+1.556%
2025-05-05	22.1400	22.260000	22.100000	22.1500	+0.181%	62,590	+1.670%
2025-05-02	22.0982	22.269900	22.080000	22.1100	0.000%	9,837	+1.854%
2025-05-01	22.2200	22.240000	22.070000	22.1100	-0.045%	26,778	+1.854%
2025-04-30	22.1100	22.270000	22.050000	22.1200	-0.450%	41,623	+1.808%
2025-04-29	22.1900	22.305000	22.111300	22.2200	-0.090%	34,984	+1.350%
2025-04-28	22.3400	22.340000	22.101700	22.2400	+0.045%	18,321	+1.259%
2025-04-25	22.1500	22.230000	22.090700	22.2300	+0.361%	21,121	+1.305%
2025-04-24	22.1600	22.246400	22.130000	22.1500	-0.248%	7,396	+1.670%
2025-04-23	22.1400	22.230000	22.090100	22.2050	+0.318%	27,509	+1.419%
2025-04-22	22.1300	22.180000	22.090100	22.1346	-0.160%	14,404	+1.741%
2025-04-21	22.0900	22.240000	22.090000	22.1700	+0.226%	45,865	+1.579%
2025-04-17	22.1650	22.240000	22.090100	22.1200	+0.090%	56,637	+1.808%
2025-04-16	22.0800	22.250000	22.070000	22.1000	-0.224%	32,973	+1.900%
2025-04-15	22.1934	22.216100	22.090000	22.1496	-0.135%	21,533	+1.672%
2025-04-14	22.1200	22.289600	22.110100	22.1796	+0.315%	11,315	+1.535%
2025-04-11	22.2300	22.230000	22.030100	22.1100	-0.540%	6,892	+1.854%
2025-04-10	22.3500	22.390000	22.175000	22.2300	+0.679%	59,736	+1.305%
2025-04-09	21.8700	22.190000	21.860000	22.0800	-0.113%	44,955	+1.993%