EMCB
WisdomTree Emerging Markets Corporate Bond Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:49:57 AM EDT
64.22USD+0.375%(+0.24)2,033
61.95Bid66.06Ask4.11SpreadEMCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.15 | 64.22 | 64.15 | 64.22 | +0.375% | 2,033 | 0.000% | |
| 2026-10-02 | 63.97 | 64.17 | 63.92 | 63.98 | +0.039% | 35,173 | +0.375% | |
| 2026-10-01 | 63.90 | 63.95 | 63.79 | 63.95 | +0.102% | 3,296 | +0.414% | |
| 2026-09-30 | 64.33 | 64.33 | 63.81 | 63.89 | -0.638% | 6,833 | +0.517% | |
| 2026-09-29 | 64.30 | 64.99 | 64.21 | 64.30 | -0.010% | 9,481 | -0.124% | |
| 2026-09-28 | 64.38 | 64.38 | 63.92 | 64.31 | -0.408% | 2,758 | -0.135% | |
| 2026-09-25 | 64.55 | 64.77 | 64.20 | 64.57 | -0.508% | 6,808 | -0.542% | |
| 2026-09-24 | 64.92 | 65.00 | 64.77 | 64.90 | -0.277% | 4,171 | -1.048% | |
| 2026-09-23 | 65.24 | 65.27 | 64.96 | 65.08 | -0.367% | 7,288 | -1.321% | |
| 2026-09-22 | 65.42 | 65.42 | 65.20 | 65.32 | -0.045% | 3,069 | -1.684% | |
| 2026-09-21 | 65.48 | 65.54 | 64.99 | 65.35 | +0.420% | 3,089 | -1.729% | |
| 2026-09-18 | 65.22 | 65.22 | 64.99 | 65.08 | -0.228% | 3,521 | -1.316% | |
| 2026-09-17 | 65.32 | 65.36 | 65.11 | 65.22 | +0.424% | 5,567 | -1.541% | |
| 2026-09-16 | 65.34 | 65.42 | 64.81 | 64.95 | -0.399% | 9,521 | -1.123% | |
| 2026-09-15 | 65.01 | 65.31 | 65.01 | 65.21 | +0.031% | 3,916 | -1.518% | |
| 2026-09-14 | 65.35 | 65.49 | 65.11 | 65.19 | -0.031% | 6,262 | -1.488% | |
| 2026-09-11 | 65.65 | 65.65 | 65.21 | 65.21 | -0.336% | 3,780 | -1.518% | |
| 2026-09-10 | 65.51 | 65.58 | 65.43 | 65.43 | -0.312% | 2,014 | -1.849% | |
| 2026-09-09 | 65.74 | 65.78 | 65.55 | 65.64 | -0.015% | 2,616 | -2.156% | |
| 2026-09-08 | 65.67 | 65.80 | 65.64 | 65.64 | -0.228% | 2,404 | -2.171% | |
| 2026-09-04 | 65.79 | 65.92 | 65.69 | 65.80 | +0.046% | 4,146 | -2.394% | |
| 2026-09-03 | 65.75 | 65.81 | 65.63 | 65.77 | +0.122% | 1,629 | -2.349% | |
| 2026-09-02 | 65.62 | 65.69 | 65.13 | 65.69 | +0.069% | 1,962 | -2.230% | |
| 2026-09-01 | 65.79 | 65.86 | 65.64 | 65.64 | -0.114% | 3,555 | -2.163% | |
| 2026-08-31 | 65.85 | 65.85 | 65.69 | 65.72 | -0.046% | 2,324 | -2.275% | |
| 2026-08-28 | 65.83 | 66.03 | 65.65 | 65.75 | -0.298% | 1,624 | -2.320% | |
| 2026-08-27 | 66.00 | 66.10 | 65.82 | 65.94 | -0.050% | 2,571 | -2.611% | |
| 2026-08-26 | 66.01 | 66.12 | 65.97 | 65.97 | -0.347% | 3,436 | -2.660% | |
| 2026-08-25 | 65.82 | 66.29 | 65.82 | 66.20 | +0.333% | 1,645 | -2.998% | |
| 2026-08-24 | 65.98 | 66.00 | 65.87 | 65.98 | +0.061% | 5,849 | -2.675% | |
| 2026-08-21 | 65.96 | 66.00 | 65.84 | 65.94 | +0.025% | 7,683 | -2.616% | |
| 2026-08-20 | 66.23 | 66.23 | 65.81 | 65.93 | -0.289% | 19,526 | -2.592% | |
| 2026-08-19 | 66.17 | 66.24 | 65.99 | 66.12 | +0.372% | 9,008 | -2.874% | |
| 2026-08-18 | 65.95 | 65.95 | 65.78 | 65.88 | -0.076% | 2,728 | -2.512% | |
| 2026-08-17 | 66.09 | 66.13 | 65.77 | 65.92 | -0.091% | 6,100 | -2.586% | |
| 2026-08-14 | 65.80 | 66.01 | 65.80 | 65.98 | -0.121% | 2,063 | -2.675% | |
| 2026-08-13 | 65.72 | 66.17 | 65.72 | 66.06 | +0.106% | 2,719 | -2.793% | |
| 2026-08-12 | 66.14 | 66.14 | 65.90 | 66.00 | +0.129% | 3,225 | -2.690% | |
| 2026-08-11 | 65.98 | 66.01 | 65.91 | 65.91 | +0.084% | 3,508 | -2.564% | |
| 2026-08-10 | 65.97 | 65.97 | 65.86 | 65.86 | -0.023% | 1,040 | -2.483% | |
| 2026-08-07 | 65.88 | 65.98 | 65.87 | 65.87 | -0.023% | 2,367 | -2.505% | |
| 2026-08-06 | 65.87 | 66.01 | 65.80 | 65.89 | -0.082% | 2,141 | -2.527% | |
| 2026-08-05 | 65.97 | 66.09 | 65.92 | 65.94 | +0.059% | 1,425 | -2.607% | |
| 2026-08-04 | 65.73 | 65.90 | 65.72 | 65.90 | +0.190% | 2,197 | -2.549% | |
| 2026-08-03 | 66.38 | 66.38 | 65.51 | 65.78 | +0.175% | 3,629 | -2.364% | |
| 2026-07-31 | 65.56 | 65.66 | 65.56 | 65.66 | -0.137% | 1,486 | -2.193% | |
| 2026-07-30 | 66.29 | 66.29 | 65.35 | 65.75 | +0.376% | 4,257 | -2.327% | |
| 2026-07-29 | 65.64 | 65.66 | 65.50 | 65.50 | -0.345% | 1,390 | -1.959% | |
| 2026-07-28 | 65.51 | 65.81 | 65.51 | 65.73 | -0.221% | 1,724 | -2.297% | |
| 2026-07-27 | 66.00 | 66.00 | 65.50 | 65.88 | +0.168% | 3,729 | -2.513% | |
| 2026-07-24 | 66.12 | 66.12 | 65.77 | 65.77 | -0.061% | 1,173 | -2.349% | |
| 2026-07-23 | 65.36 | 65.98 | 65.36 | 65.81 | -0.364% | 4,276 | -2.409% | |
| 2026-07-22 | 66.14 | 66.14 | 66.05 | 66.05 | -0.173% | 1,077 | -2.764% | |
| 2026-07-21 | 66.06 | 66.16 | 66.06 | 66.16 | +0.095% | 1,216 | -2.932% | |
| 2026-07-20 | 66.06 | 66.19 | 65.93 | 66.10 | -0.027% | 4,226 | -2.840% | |
| 2026-07-17 | 66.11 | 66.30 | 66.11 | 66.11 | -0.166% | 1,159 | -2.866% | |
| 2026-07-16 | 66.11 | 66.31 | 66.11 | 66.22 | -0.151% | 3,652 | -3.028% | |
| 2026-07-15 | 66.19 | 66.44 | 66.19 | 66.33 | +0.212% | 2,682 | -3.174% | |
| 2026-07-14 | 66.10 | 66.29 | 65.97 | 66.19 | +0.227% | 1,923 | -2.969% | |
| 2026-07-13 | 66.09 | 66.15 | 65.91 | 66.03 | -0.347% | 3,039 | -2.749% | |
| 2026-07-10 | 66.37 | 66.37 | 66.27 | 66.27 | -0.090% | 1,097 | -3.086% | |
| 2026-07-09 | 66.27 | 66.38 | 66.11 | 66.33 | +0.249% | 716 | -3.174% | |
| 2026-07-08 | 66.98 | 66.98 | 66.16 | 66.16 | +0.060% | 1,742 | -2.932% | |
| 2026-07-07 | 66.23 | 66.81 | 66.12 | 66.12 | -0.399% | 2,264 | -2.874% | |
| 2026-07-06 | 66.33 | 66.49 | 66.20 | 66.39 | +0.317% | 2,045 | -3.261% | |
| 2026-07-02 | 65.99 | 66.41 | 65.99 | 66.17 | +0.060% | 4,343 | -2.954% | |
| 2026-07-01 | 66.27 | 66.32 | 65.86 | 66.14 | -0.063% | 30,041 | -2.896% | |
| 2026-06-30 | 66.19 | 66.27 | 66.17 | 66.18 | -0.148% | 3,267 | -2.957% | |
| 2026-06-29 | 66.27 | 66.41 | 66.15 | 66.28 | +0.106% | 4,301 | -3.101% | |
| 2026-06-26 | 66.19 | 66.34 | 66.17 | 66.20 | +0.310% | 2,865 | -2.998% | |
| 2026-06-25 | 66.75 | 66.75 | 65.99 | 66.00 | -0.863% | 4,355 | -2.697% | |
| 2026-06-24 | 66.56 | 66.65 | 66.43 | 66.58 | +0.211% | 2,724 | -3.537% | |
| 2026-06-23 | 66.34 | 66.59 | 66.34 | 66.44 | -0.165% | 1,579 | -3.334% | |
| 2026-06-22 | 67.34 | 67.34 | 66.47 | 66.55 | -0.132% | 3,241 | -3.494% | |
| 2026-06-18 | 66.49 | 66.66 | 66.49 | 66.63 | +0.427% | 4,308 | -3.621% | |
| 2026-06-17 | 66.42 | 66.88 | 66.33 | 66.35 | -0.390% | 48,206 | -3.210% | |
| 2026-06-16 | 66.76 | 66.76 | 66.61 | 66.61 | -0.180% | 4,586 | -3.588% | |
| 2026-06-15 | 66.75 | 66.94 | 66.54 | 66.73 | +0.364% | 10,979 | -3.761% | |
| 2026-06-12 | 66.56 | 66.65 | 66.49 | 66.49 | -0.056% | 2,717 | -3.411% | |
| 2026-06-11 | 66.39 | 66.65 | 66.39 | 66.53 | +0.605% | 6,883 | -3.465% | |
| 2026-06-10 | 66.15 | 66.87 | 65.98 | 66.13 | +0.030% | 3,522 | -2.881% | |
| 2026-06-09 | 65.95 | 66.13 | 64.58 | 66.11 | -0.045% | 1,758 | -2.852% | |
| 2026-06-08 | 65.93 | 66.15 | 65.93 | 66.14 | +0.303% | 1,969 | -2.896% | |
| 2026-06-05 | 66.20 | 66.20 | 65.94 | 65.94 | -0.506% | 1,252 | -2.601% | |
| 2026-06-04 | 66.20 | 66.27 | 66.20 | 66.27 | -0.162% | 1,039 | -3.093% | |
| 2026-06-03 | 66.34 | 66.57 | 66.06 | 66.38 | +0.094% | 8,733 | -3.250% | |
| 2026-06-02 | 66.19 | 66.39 | 66.08 | 66.31 | +0.053% | 6,232 | -3.159% | |
| 2026-06-01 | 65.75 | 66.44 | 65.75 | 66.28 | +0.485% | 6,741 | -3.108% | |
| 2026-05-29 | 65.68 | 66.10 | 65.68 | 65.96 | -0.144% | 3,360 | -2.638% | |
| 2026-05-28 | 65.87 | 66.19 | 65.87 | 66.06 | -0.030% | 4,337 | -2.778% | |
| 2026-05-27 | 66.09 | 66.12 | 65.92 | 66.08 | -0.227% | 3,708 | -2.807% | |
| 2026-05-26 | 65.65 | 66.32 | 65.65 | 66.22 | +0.227% | 7,341 | -3.028% | Div $0.305 |
| 2026-05-22 | 65.77 | 66.16 | 65.77 | 66.08 | +0.190% | 2,086 | -2.807% | |
| 2026-05-21 | 65.92 | 66.05 | 65.89 | 65.95 | -0.189% | 2,609 | -2.623% | |
| 2026-05-20 | 65.84 | 66.16 | 65.79 | 66.08 | +0.349% | 6,829 | -2.807% | |
| 2026-05-19 | 65.89 | 65.93 | 65.72 | 65.84 | -0.258% | 3,051 | -2.468% | |
| 2026-05-18 | 65.96 | 66.02 | 65.71 | 66.02 | +0.045% | 1,646 | -2.719% | |
| 2026-05-15 | 66.02 | 66.18 | 65.86 | 65.98 | -0.754% | 3,243 | -2.675% | |
| 2026-05-14 | 66.31 | 66.63 | 66.31 | 66.49 | +0.138% | 7,222 | -3.409% | |
| 2026-05-13 | 66.30 | 66.53 | 66.24 | 66.39 | +0.204% | 1,565 | -3.276% | |
| 2026-05-12 | 66.40 | 66.40 | 65.58 | 66.26 | -0.286% | 3,158 | -3.079% | |
| 2026-05-11 | 66.37 | 66.59 | 66.35 | 66.45 | 0.000% | 4,320 | -3.356% | |
| 2026-05-08 | 66.37 | 66.57 | 66.37 | 66.45 | +0.287% | 7,546 | -3.356% | |
| 2026-05-07 | 66.79 | 66.79 | 66.18 | 66.26 | -0.570% | 29,105 | -3.079% | |
| 2026-05-06 | 66.57 | 66.64 | 66.57 | 66.64 | +0.346% | 1,016 | -3.631% | |
| 2026-05-05 | 66.79 | 66.79 | 66.25 | 66.41 | +0.120% | 4,472 | -3.298% | |
| 2026-05-04 | 66.43 | 66.54 | 66.26 | 66.33 | -0.187% | 5,105 | -3.182% | |
| 2026-05-01 | 66.34 | 66.56 | 66.24 | 66.45 | +0.112% | 4,482 | -3.363% | |
| 2026-04-30 | 66.60 | 66.80 | 65.60 | 66.38 | -0.007% | 9,144 | -3.255% | |
| 2026-04-29 | 66.79 | 66.79 | 65.94 | 66.39 | -0.158% | 2,904 | -3.261% | |
| 2026-04-28 | 66.45 | 66.58 | 66.39 | 66.49 | -0.188% | 3,395 | -3.414% | |
| 2026-04-27 | 66.55 | 66.69 | 66.48 | 66.61 | -0.142% | 2,945 | -3.595% | |
| 2026-04-24 | 66.53 | 66.80 | 66.53 | 66.71 | +0.135% | 2,347 | -3.733% | |
| 2026-04-23 | 66.67 | 66.80 | 66.51 | 66.62 | -0.105% | 1,323 | -3.603% | |
| 2026-04-22 | 66.65 | 66.80 | 66.21 | 66.69 | +0.053% | 4,044 | -3.704% | |
| 2026-04-21 | 66.67 | 66.80 | 66.57 | 66.66 | -0.344% | 4,322 | -3.653% | |
| 2026-04-20 | 66.70 | 66.99 | 66.61 | 66.89 | +0.202% | 2,986 | -3.984% | |
| 2026-04-17 | 66.80 | 66.87 | 66.66 | 66.75 | +0.368% | 2,799 | -3.790% | |
| 2026-04-16 | 66.78 | 66.78 | 66.25 | 66.50 | -0.180% | 5,159 | -3.436% | |
| 2026-04-15 | 66.53 | 66.73 | 66.49 | 66.63 | +0.120% | 4,268 | -3.610% | |
| 2026-04-14 | 66.49 | 66.82 | 66.37 | 66.55 | -0.030% | 5,548 | -3.494% | |
| 2026-04-13 | 66.28 | 66.65 | 66.28 | 66.56 | +0.620% | 4,065 | -3.523% | |
| 2026-04-10 | 66.06 | 66.29 | 66.02 | 66.16 | -0.045% | 8,500 | -2.925% | |
| 2026-04-09 | 66.78 | 66.78 | 66.01 | 66.19 | +0.448% | 1,891 | -2.969% | |
| 2026-04-08 | 66.02 | 66.23 | 65.88 | 65.89 | +0.234% | 3,404 | -2.535% | |
| 2026-04-07 | 65.69 | 65.74 | 65.47 | 65.74 | -0.001% | 1,947 | -2.306% | |
| 2026-04-06 | 65.72 | 66.07 | 65.72 | 65.74 | +0.041% | 1,663 | -2.308% | |
| 2026-04-02 | 65.58 | 65.85 | 65.58 | 65.71 | +0.282% | 2,016 | -2.268% | |
| 2026-04-01 | 65.26 | 65.87 | 65.26 | 65.53 | +0.015% | 8,854 | -1.992% | |
| 2026-03-31 | 65.42 | 65.75 | 65.42 | 65.52 | +0.283% | 4,559 | -1.977% | |
| 2026-03-30 | 65.54 | 65.71 | 65.21 | 65.33 | -0.038% | 3,292 | -1.699% | |
| 2026-03-27 | 65.74 | 65.74 | 65.20 | 65.36 | -0.457% | 4,903 | -1.737% | |
| 2026-03-26 | 65.63 | 66.23 | 65.42 | 65.66 | -0.568% | 3,070 | -2.186% | |
| 2026-03-25 | 66.11 | 66.29 | 65.79 | 66.03 | -0.053% | 2,240 | -2.741% | |
| 2026-03-24 | 65.91 | 66.44 | 65.82 | 66.06 | -0.354% | 5,621 | -2.793% | |
| 2026-03-23 | 66.46 | 66.63 | 66.30 | 66.30 | +0.455% | 2,536 | -3.137% | |
| 2026-03-20 | 66.25 | 66.49 | 65.60 | 66.00 | -0.483% | 5,064 | -2.697% | |
| 2026-03-19 | 66.00 | 66.33 | 66.00 | 66.32 | -0.069% | 2,924 | -3.166% | |
| 2026-03-18 | 66.91 | 66.93 | 66.02 | 66.37 | -0.402% | 6,110 | -3.233% | |
| 2026-03-17 | 66.90 | 67.29 | 66.33 | 66.63 | +0.012% | 7,229 | -3.621% | |
| 2026-03-16 | 66.80 | 67.53 | 66.50 | 66.63 | +0.081% | 6,497 | -3.610% | |
| 2026-03-13 | 66.61 | 67.43 | 65.89 | 66.57 | -0.301% | 30,392 | -3.532% | |
| 2026-03-12 | 66.90 | 67.26 | 66.43 | 66.77 | +0.011% | 8,983 | -3.822% | |
| 2026-03-11 | 66.64 | 67.10 | 66.64 | 66.77 | -0.120% | 13,584 | -3.812% | |
| 2026-03-10 | 66.97 | 67.04 | 66.77 | 66.84 | -0.149% | 7,859 | -3.927% | |
| 2026-03-09 | 66.53 | 66.94 | 66.53 | 66.94 | +0.231% | 3,246 | -4.071% | |
| 2026-03-06 | 66.74 | 67.04 | 66.73 | 66.79 | -0.156% | 9,379 | -3.849% | |
| 2026-03-05 | 67.30 | 69.25 | 66.80 | 66.89 | -0.298% | 6,004 | -3.999% | |
| 2026-03-04 | 67.45 | 67.45 | 66.97 | 67.09 | -0.037% | 9,431 | -4.285% | |
| 2026-03-03 | 66.98 | 67.21 | 66.75 | 67.12 | -0.570% | 4,522 | -4.321% | |
| 2026-03-02 | 67.66 | 67.97 | 67.15 | 67.50 | -0.325% | 11,952 | -4.866% | |
| 2026-02-27 | 67.50 | 68.43 | 67.31 | 67.73 | +0.230% | 12,329 | -5.176% | |
| 2026-02-26 | 67.53 | 68.22 | 66.89 | 67.57 | +0.543% | 21,020 | -4.958% | |
| 2026-02-25 | 67.20 | 67.31 | 66.91 | 67.20 | +0.074% | 5,300 | -4.442% | |
| 2026-02-24 | 66.77 | 67.45 | 66.64 | 67.16 | -0.267% | 3,963 | -4.370% | |
| 2026-02-23 | 67.27 | 67.34 | 67.17 | 67.33 | -0.207% | 3,046 | -4.626% | |
| 2026-02-20 | 67.29 | 67.50 | 67.24 | 67.47 | +0.085% | 9,045 | -4.824% | |
| 2026-02-19 | 67.23 | 67.70 | 67.16 | 67.42 | +0.294% | 30,669 | -4.743% | |
| 2026-02-18 | 67.47 | 67.88 | 67.09 | 67.22 | +0.149% | 6,362 | -4.463% | |
| 2026-02-17 | 66.98 | 68.03 | 66.98 | 67.12 | +0.276% | 3,650 | -4.321% | |
| 2026-02-13 | 66.96 | 67.08 | 66.94 | 66.94 | -0.082% | 12,994 | -4.056% | |
| 2026-02-12 | 66.90 | 67.09 | 66.86 | 66.99 | +0.007% | 9,425 | -4.135% | |
| 2026-02-11 | 66.96 | 69.20 | 66.93 | 66.98 | -0.142% | 5,057 | -4.128% | |
| 2026-02-10 | 66.87 | 67.24 | 66.87 | 67.08 | +0.119% | 3,772 | -4.264% | |
| 2026-02-09 | 66.79 | 67.82 | 66.79 | 67.00 | -0.097% | 4,779 | -4.149% | |
| 2026-02-06 | 66.95 | 67.15 | 66.73 | 67.06 | +0.472% | 5,030 | -4.242% | |
| 2026-02-05 | 66.65 | 66.82 | 66.62 | 66.75 | -0.127% | 3,166 | -3.790% | |
| 2026-02-04 | 66.75 | 66.90 | 66.73 | 66.83 | +0.015% | 2,089 | -3.913% | |
| 2026-02-03 | 66.86 | 66.94 | 66.70 | 66.83 | -0.164% | 2,950 | -3.898% | |
| 2026-02-02 | 66.79 | 67.06 | 66.79 | 66.94 | +0.022% | 3,777 | -4.056% | |
| 2026-01-30 | 66.59 | 67.46 | 66.53 | 66.92 | -0.082% | 8,142 | -4.035% | |
| 2026-01-29 | 67.70 | 67.77 | 66.79 | 66.97 | +0.015% | 14,761 | -4.113% | |
| 2026-01-28 | 66.85 | 67.05 | 66.68 | 66.97 | +0.112% | 4,308 | -4.099% | |
| 2026-01-27 | 66.70 | 66.92 | 66.70 | 66.89 | -0.469% | 2,228 | -3.992% | |
| 2026-01-26 | 67.10 | 67.49 | 67.08 | 67.20 | +0.089% | 2,689 | -4.442% | |
| 2026-01-23 | 67.12 | 67.31 | 67.07 | 67.14 | -0.223% | 5,374 | -4.356% | |
| 2026-01-22 | 67.03 | 67.38 | 67.01 | 67.30 | +0.134% | 5,800 | -4.569% | |
| 2026-01-21 | 67.85 | 67.85 | 66.90 | 67.20 | +0.119% | 4,422 | -4.442% | |
| 2026-01-20 | 66.89 | 67.30 | 66.78 | 67.13 | -0.060% | 8,153 | -4.328% | |
| 2026-01-16 | 66.94 | 67.24 | 66.80 | 67.17 | +0.404% | 4,675 | -4.385% | |
| 2026-01-15 | 66.79 | 67.03 | 66.79 | 66.89 | +0.075% | 2,170 | -3.999% | |
| 2026-01-14 | 66.77 | 66.84 | 66.77 | 66.84 | -0.194% | 2,260 | -3.927% | |
| 2026-01-13 | 66.64 | 67.04 | 66.54 | 66.97 | +0.254% | 11,880 | -4.113% | |
| 2026-01-12 | 66.90 | 66.90 | 66.78 | 66.81 | -0.336% | 1,803 | -3.869% | |
| 2026-01-09 | 67.12 | 67.12 | 66.86 | 67.03 | +0.157% | 3,943 | -4.192% | |
| 2026-01-08 | 67.60 | 67.60 | 66.79 | 66.92 | +0.015% | 3,412 | -4.042% | |
| 2026-01-07 | 66.86 | 67.07 | 66.81 | 66.92 | -0.239% | 6,203 | -4.027% | |
| 2026-01-06 | 67.02 | 67.18 | 66.81 | 67.08 | +0.090% | 7,057 | -4.256% | |
| 2026-01-05 | 66.80 | 67.19 | 66.79 | 67.02 | +0.344% | 17,367 | -4.171% | |
| 2026-01-02 | 66.66 | 66.87 | 66.58 | 66.78 | +0.474% | 2,288 | -3.841% | |
| 2025-12-31 | 66.47 | 66.47 | 66.47 | 66.47 | -0.724% | 209 | -3.385% | |
| 2025-12-30 | 67.61 | 67.61 | 66.78 | 66.95 | +0.225% | 8,545 | -4.085% | |
| 2025-12-29 | 66.77 | 66.92 | 66.77 | 66.81 | +0.248% | 996 | -3.869% | |
| 2025-12-26 | 67.36 | 67.84 | 66.64 | 66.64 | -0.485% | 4,166 | -3.631% | Div $0.324 |
| 2025-12-24 | 66.97 | 66.97 | 66.97 | 66.97 | -0.142% | 56 | -4.099% | |
| 2025-12-23 | 66.99 | 67.25 | 66.87 | 67.06 | +0.232% | 4,068 | -4.235% | |
| 2025-12-22 | 67.21 | 67.23 | 66.64 | 66.91 | -0.253% | 4,833 | -4.013% | |
| 2025-12-19 | 67.49 | 67.61 | 67.08 | 67.08 | -0.133% | 1,369 | -4.256% | |
| 2025-12-18 | 67.31 | 67.34 | 67.02 | 67.16 | +0.103% | 2,480 | -4.383% | |
| 2025-12-17 | 67.31 | 67.31 | 66.91 | 67.09 | -0.056% | 1,957 | -4.285% | |
| 2025-12-16 | 66.98 | 67.28 | 66.94 | 67.13 | +0.175% | 3,043 | -4.338% | |
| 2025-12-15 | 67.09 | 67.58 | 67.02 | 67.02 | -0.149% | 1,777 | -4.171% | |
| 2025-12-12 | 66.77 | 67.53 | 66.32 | 67.11 | +0.149% | 6,186 | -4.313% | |
| 2025-12-11 | 67.17 | 67.30 | 66.60 | 67.02 | +0.299% | 2,357 | -4.171% | |
| 2025-12-10 | 66.56 | 67.00 | 66.56 | 66.81 | +0.082% | 2,448 | -3.884% | |
| 2025-12-09 | 66.83 | 66.94 | 66.74 | 66.76 | +0.225% | 3,565 | -3.805% | |
| 2025-12-08 | 66.50 | 66.87 | 66.50 | 66.61 | -0.202% | 1,321 | -3.588% | |
| 2025-12-05 | 66.76 | 66.93 | 66.72 | 66.75 | -0.138% | 6,673 | -3.783% | |
| 2025-12-04 | 67.83 | 67.83 | 66.65 | 66.84 | +0.040% | 4,872 | -3.915% | |
| 2025-12-03 | 66.78 | 66.99 | 66.78 | 66.81 | +0.001% | 1,785 | -3.877% | |
| 2025-12-02 | 66.60 | 66.99 | 66.55 | 66.81 | +0.216% | 4,597 | -3.876% | |
| 2025-12-01 | 66.84 | 66.89 | 66.67 | 66.67 | -0.189% | 4,365 | -3.668% | |
| 2025-11-28 | 66.79 | 66.79 | 66.79 | 66.79 | -0.006% | 375 | -3.850% | |
| 2025-11-26 | 67.30 | 67.30 | 66.68 | 66.80 | +0.090% | 2,654 | -3.855% | |
| 2025-11-25 | 66.82 | 66.84 | 66.46 | 66.73 | -0.224% | 4,118 | -3.769% | |
| 2025-11-24 | 66.98 | 66.98 | 66.74 | 66.89 | -0.149% | 3,567 | -3.984% | |
| 2025-11-21 | 67.05 | 67.10 | 66.74 | 66.98 | +0.247% | 3,986 | -4.128% | |
| 2025-11-20 | 67.14 | 67.14 | 66.66 | 66.82 | +0.030% | 6,990 | -3.891% | |
| 2025-11-19 | 66.81 | 66.98 | 66.80 | 66.80 | -0.030% | 3,920 | -3.862% | |
| 2025-11-18 | 66.81 | 68.21 | 66.81 | 66.82 | +0.030% | 1,200 | -3.891% | |
| 2025-11-17 | 67.01 | 67.01 | 66.66 | 66.80 | -0.022% | 2,906 | -3.862% | |
| 2025-11-14 | 67.00 | 67.01 | 66.81 | 66.81 | -0.037% | 2,467 | -3.884% | |
| 2025-11-13 | 67.19 | 67.19 | 66.71 | 66.84 | -0.335% | 5,970 | -3.920% | |
| 2025-11-12 | 67.22 | 67.23 | 66.75 | 67.06 | +0.022% | 3,020 | -4.242% | |
| 2025-11-11 | 67.01 | 67.24 | 66.95 | 67.05 | +0.097% | 1,983 | -4.221% | |
| 2025-11-10 | 67.01 | 67.14 | 66.94 | 66.98 | -0.015% | 2,945 | -4.128% | |
| 2025-11-07 | 66.95 | 67.15 | 66.81 | 67.00 | +0.468% | 3,692 | -4.142% | |
| 2025-11-06 | 66.58 | 67.02 | 66.57 | 66.68 | -0.101% | 4,397 | -3.693% | |
| 2025-11-05 | 66.79 | 66.93 | 66.74 | 66.75 | -0.165% | 3,890 | -3.790% | |
| 2025-11-04 | 66.81 | 67.08 | 66.70 | 66.86 | -0.172% | 4,335 | -3.949% | |
| 2025-11-03 | 68.00 | 68.00 | 66.93 | 66.97 | -0.022% | 4,859 | -4.113% | |
| 2025-10-31 | 67.01 | 67.64 | 66.93 | 66.99 | +0.314% | 5,219 | -4.134% | |
| 2025-10-30 | 68.65 | 68.65 | 66.65 | 66.78 | -0.007% | 3,822 | -3.834% | |
| 2025-10-29 | 66.69 | 66.86 | 66.64 | 66.78 | -0.410% | 1,302 | -3.841% | |
| 2025-10-28 | 67.18 | 67.18 | 67.05 | 67.06 | -0.567% | 2,436 | -4.235% | |
| 2025-10-27 | 67.32 | 67.68 | 67.32 | 67.44 | +0.397% | 5,242 | -4.778% | |
| 2025-10-24 | 67.15 | 67.31 | 66.86 | 67.18 | +0.166% | 5,580 | -4.401% | |
| 2025-10-23 | 67.15 | 67.58 | 67.06 | 67.06 | +0.127% | 4,013 | -4.242% | |
| 2025-10-22 | 66.77 | 66.98 | 66.77 | 66.98 | -0.246% | 957 | -4.121% | |
| 2025-10-21 | 67.12 | 67.45 | 66.94 | 67.14 | -0.052% | 3,852 | -4.356% | |
| 2025-10-20 | 66.88 | 67.28 | 66.88 | 67.18 | -0.022% | 3,406 | -4.406% | |
| 2025-10-17 | 67.04 | 67.45 | 66.82 | 67.19 | +0.127% | 7,075 | -4.427% | |
| 2025-10-16 | 67.00 | 67.11 | 67.00 | 67.11 | +0.030% | 1,098 | -4.306% | |
| 2025-10-15 | 67.06 | 67.13 | 67.04 | 67.09 | +0.269% | 3,664 | -4.278% | |
| 2025-10-14 | 66.92 | 67.08 | 66.51 | 66.91 | -0.037% | 3,303 | -4.020% | |
| 2025-10-13 | 66.60 | 67.10 | 66.60 | 66.94 | +0.141% | 1,840 | -4.056% | |
| 2025-10-10 | 67.14 | 67.14 | 66.84 | 66.84 | -0.081% | 1,863 | -3.921% | |
| 2025-10-09 | 67.13 | 67.13 | 66.89 | 66.89 | -0.015% | 3,513 | -3.999% | |
| 2025-10-08 | 67.10 | 67.12 | 66.89 | 66.91 | -0.052% | 2,094 | -4.013% | |
| 2025-10-07 | 66.72 | 67.02 | 66.72 | 66.94 | +0.067% | 2,132 | -4.063% | |
| 2025-10-06 | 67.04 | 67.04 | 66.71 | 66.89 | -0.052% | 1,748 | -3.999% | |
| 2025-10-03 | 67.27 | 67.27 | 66.85 | 66.93 | -0.157% | 3,376 | -4.049% | |
| 2025-10-02 | 66.80 | 67.23 | 66.77 | 67.03 | +0.060% | 3,242 | -4.199% | |
| 2025-10-01 | 67.11 | 67.18 | 66.80 | 67.00 | +0.059% | 6,953 | -4.142% | |
| 2025-09-30 | 67.14 | 67.23 | 66.68 | 66.96 | +0.053% | 5,635 | -4.086% | |
| 2025-09-29 | 67.15 | 67.15 | 66.76 | 66.92 | +0.015% | 2,619 | -4.035% | |
| 2025-09-26 | 66.96 | 66.98 | 66.91 | 66.91 | -0.305% | 2,443 | -4.020% | |
| 2025-09-25 | 67.05 | 67.13 | 66.97 | 67.11 | -0.149% | 3,083 | -4.313% | |
| 2025-09-24 | 67.25 | 67.41 | 67.05 | 67.22 | -0.022% | 3,613 | -4.456% | |
| 2025-09-23 | 67.09 | 67.47 | 67.07 | 67.23 | -0.015% | 6,932 | -4.477% | |
| 2025-09-22 | 67.39 | 67.41 | 67.08 | 67.24 | +0.030% | 8,148 | -4.491% | |
| 2025-09-19 | 67.15 | 67.40 | 66.49 | 67.22 | -0.030% | 10,560 | -4.463% | |
| 2025-09-18 | 67.50 | 67.50 | 67.09 | 67.24 | +0.343% | 30,015 | -4.491% | |
| 2025-09-17 | 67.31 | 67.31 | 66.92 | 67.01 | -0.007% | 2,932 | -4.164% | |
| 2025-09-16 | 67.09 | 67.78 | 66.86 | 67.02 | -0.005% | 4,679 | -4.171% | |
| 2025-09-15 | 67.02 | 67.12 | 66.71 | 67.02 | -0.107% | 8,143 | -4.175% | |
| 2025-09-12 | 66.96 | 67.56 | 66.90 | 67.09 | +0.374% | 6,300 | -4.278% | |
| 2025-09-11 | 66.55 | 66.99 | 66.55 | 66.84 | +0.117% | 3,550 | -3.920% | |
| 2025-09-10 | 66.99 | 67.51 | 66.61 | 66.76 | +0.072% | 9,343 | -3.807% | |
| 2025-09-09 | 66.41 | 66.85 | 66.41 | 66.71 | +0.246% | 7,783 | -3.738% | |
| 2025-09-08 | 67.34 | 67.34 | 66.45 | 66.55 | +0.012% | 6,549 | -3.501% | |
| 2025-09-05 | 66.54 | 67.37 | 66.41 | 66.54 | +0.297% | 11,163 | -3.489% | |
| 2025-09-04 | 66.34 | 66.45 | 66.29 | 66.34 | +0.128% | 1,832 | -3.203% | |
| 2025-09-03 | 66.31 | 66.34 | 66.24 | 66.26 | -0.067% | 8,690 | -3.078% | |
| 2025-09-02 | 66.27 | 66.38 | 66.09 | 66.30 | -0.197% | 4,439 | -3.143% | |
| 2025-08-29 | 66.35 | 67.38 | 66.26 | 66.44 | 0.000% | 131,254 | -3.334% | |
| 2025-08-28 | 66.49 | 66.49 | 66.27 | 66.44 | +0.151% | 3,294 | -3.334% | |
| 2025-08-27 | 66.04 | 66.44 | 66.04 | 66.33 | -0.105% | 4,027 | -3.188% | |
| 2025-08-26 | 66.89 | 67.29 | 66.31 | 66.41 | -0.255% | 5,988 | -3.290% | |
| 2025-08-25 | 66.63 | 66.68 | 66.55 | 66.58 | +0.008% | 2,312 | -3.537% | |
| 2025-08-22 | 66.47 | 66.62 | 66.47 | 66.57 | +0.075% | 2,481 | -3.530% | |
| 2025-08-21 | 66.47 | 66.58 | 66.31 | 66.52 | +0.158% | 7,797 | -3.458% | |
| 2025-08-20 | 66.34 | 66.47 | 66.34 | 66.42 | -0.324% | 3,326 | -3.305% | |
| 2025-08-19 | 66.47 | 66.72 | 66.44 | 66.63 | -0.141% | 4,615 | -3.619% | |
| 2025-08-18 | 66.45 | 66.81 | 66.37 | 66.72 | +0.007% | 8,598 | -3.754% | |
| 2025-08-15 | 66.56 | 66.80 | 66.47 | 66.72 | +0.022% | 3,451 | -3.747% | |
| 2025-08-14 | 66.75 | 66.76 | 66.59 | 66.70 | +0.030% | 6,343 | -3.725% | |
| 2025-08-13 | 66.53 | 66.69 | 66.50 | 66.69 | +0.225% | 4,472 | -3.696% | |
| 2025-08-12 | 66.39 | 66.61 | 66.39 | 66.54 | -0.022% | 3,918 | -3.480% | |
| 2025-08-11 | 66.65 | 66.65 | 66.25 | 66.55 | +0.068% | 3,548 | -3.501% | |
| 2025-08-08 | 66.21 | 70.07 | 66.21 | 66.50 | +0.060% | 6,462 | -3.436% | |
| 2025-08-07 | 66.53 | 66.77 | 66.19 | 66.47 | +0.332% | 10,353 | -3.378% | |
| 2025-08-06 | 66.09 | 66.28 | 66.09 | 66.24 | +0.030% | 2,069 | -3.057% | |
| 2025-08-05 | 66.06 | 66.32 | 65.97 | 66.22 | -0.091% | 3,714 | -3.028% | |
| 2025-08-04 | 66.91 | 66.91 | 66.10 | 66.28 | +0.325% | 2,593 | -3.115% | |
| 2025-08-01 | 65.95 | 66.11 | 65.80 | 66.07 | +0.023% | 2,099 | -2.800% | |
| 2025-07-31 | 66.24 | 66.24 | 66.06 | 66.06 | -0.196% | 4,083 | -2.778% | |
| 2025-07-30 | 66.27 | 66.29 | 66.13 | 66.19 | -0.121% | 2,174 | -2.969% | |
| 2025-07-29 | 66.29 | 66.34 | 65.96 | 66.27 | +0.204% | 3,781 | -3.086% | |
| 2025-07-28 | 66.10 | 66.13 | 66.04 | 66.13 | -0.414% | 2,895 | -2.888% | |
| 2025-07-25 | 66.24 | 66.49 | 66.24 | 66.41 | +0.272% | 2,131 | -3.290% | |
| 2025-07-24 | 66.21 | 66.37 | 66.21 | 66.22 | -0.136% | 3,871 | -3.028% | |
| 2025-07-23 | 66.14 | 66.44 | 65.88 | 66.31 | -0.025% | 5,605 | -3.159% | |
| 2025-07-22 | 66.28 | 66.33 | 66.28 | 66.33 | +0.221% | 1,165 | -3.183% | |
| 2025-07-21 | 66.32 | 66.78 | 66.19 | 66.19 | +0.143% | 1,402 | -2.969% | |
| 2025-07-18 | 66.13 | 66.20 | 66.09 | 66.09 | +0.023% | 1,393 | -2.830% | |
| 2025-07-17 | 66.02 | 66.12 | 66.02 | 66.07 | +0.129% | 1,822 | -2.807% | |
| 2025-07-16 | 65.84 | 66.03 | 65.84 | 65.99 | +0.119% | 1,724 | -2.682% | |
| 2025-07-15 | 65.78 | 66.02 | 65.78 | 65.91 | -0.089% | 1,344 | -2.566% | |
| 2025-07-14 | 65.97 | 65.97 | 65.94 | 65.97 | -0.134% | 2,642 | -2.653% | |
| 2025-07-11 | 66.21 | 66.21 | 66.06 | 66.06 | -0.063% | 440 | -2.783% | |
| 2025-07-10 | 66.22 | 66.69 | 66.07 | 66.10 | -0.264% | 21,308 | -2.844% | |
| 2025-07-09 | 66.58 | 66.58 | 66.07 | 66.28 | -0.023% | 1,481 | -3.101% | |
| 2025-07-08 | 66.14 | 66.29 | 65.92 | 66.29 | +0.204% | 1,304 | -3.123% | |
| 2025-07-07 | 66.13 | 66.29 | 65.94 | 66.16 | -0.083% | 3,146 | -2.925% | |
| 2025-07-03 | 66.24 | 66.32 | 66.14 | 66.21 | +0.076% | 2,042 | -3.006% | |
| 2025-07-02 | 66.19 | 66.19 | 66.03 | 66.16 | -0.136% | 1,084 | -2.932% | |
| 2025-07-01 | 65.97 | 66.31 | 65.90 | 66.25 | +0.466% | 4,111 | -3.064% | |
| 2025-06-30 | 65.93 | 66.00 | 65.50 | 65.94 | +0.446% | 2,763 | -2.612% | |
| 2025-06-27 | 66.00 | 66.00 | 65.65 | 65.65 | -0.213% | 1,278 | -2.178% | |
| 2025-06-26 | 66.00 | 66.00 | 65.79 | 65.79 | +0.107% | 1,805 | -2.386% | |
| 2025-06-25 | 65.76 | 65.94 | 65.63 | 65.72 | +0.443% | 1,155 | -2.282% | |
| 2025-06-24 | 65.91 | 66.00 | 65.43 | 65.43 | -0.660% | 4,290 | -1.849% | |
| 2025-06-23 | 66.00 | 66.00 | 65.73 | 65.86 | +0.312% | 1,880 | -2.498% | |
| 2025-06-20 | 65.96 | 65.99 | 65.66 | 65.66 | +0.061% | 3,318 | -2.193% | |
| 2025-06-18 | 65.59 | 65.92 | 64.15 | 65.62 | +0.923% | 2,826 | -2.133% | |
| 2025-06-17 | 65.52 | 65.52 | 64.31 | 65.02 | -0.611% | 1,229 | -1.230% | |
| 2025-06-16 | 64.95 | 65.86 | 64.95 | 65.42 | +0.646% | 1,429 | -1.834% | |
| 2025-06-13 | 65.02 | 65.72 | 64.42 | 65.00 | +0.231% | 9,448 | -1.200% | |
| 2025-06-12 | 65.93 | 66.00 | 64.81 | 64.85 | -1.414% | 3,460 | -0.971% | |
| 2025-06-11 | 66.00 | 66.00 | 65.66 | 65.78 | +0.352% | 1,156 | -2.372% | |
| 2025-06-10 | 65.54 | 65.65 | 65.37 | 65.55 | +0.135% | 884 | -2.028% | |
| 2025-06-09 | 65.24 | 65.64 | 65.24 | 65.46 | +0.017% | 2,715 | -1.896% | |
| 2025-06-06 | 64.84 | 65.53 | 64.84 | 65.45 | +0.322% | 1,008 | -1.879% | |
| 2025-06-05 | 65.71 | 65.71 | 65.24 | 65.24 | +0.138% | 1,511 | -1.563% | |
| 2025-06-04 | 64.88 | 65.99 | 64.88 | 65.15 | -0.260% | 4,428 | -1.427% | |
| 2025-06-03 | 65.46 | 65.72 | 64.90 | 65.32 | +0.508% | 4,104 | -1.684% | |
| 2025-06-02 | 64.67 | 65.34 | 64.67 | 64.99 | -0.444% | 2,732 | -1.185% | |
| 2025-05-30 | 65.05 | 65.30 | 65.05 | 65.28 | +0.431% | 1,565 | -1.624% | |
| 2025-05-29 | 65.99 | 66.00 | 63.50 | 65.00 | -0.154% | 16,040 | -1.200% | |
| 2025-05-28 | 64.85 | 65.10 | 64.79 | 65.10 | -0.092% | 3,201 | -1.352% | |
| 2025-05-27 | 65.16 | 65.36 | 64.88 | 65.16 | -0.822% | 2,135 | -1.443% | Div $0.315 |
| 2025-05-23 | 65.47 | 65.70 | 64.00 | 65.70 | +1.663% | 1,851 | -2.253% | |
| 2025-05-22 | 64.90 | 65.23 | 64.10 | 64.63 | -0.332% | 9,573 | -0.627% | |
| 2025-05-21 | 65.24 | 65.53 | 64.13 | 64.84 | -1.128% | 2,809 | -0.956% | |
| 2025-05-20 | 65.59 | 65.96 | 65.09 | 65.58 | +0.122% | 3,023 | -2.074% | |
| 2025-05-19 | 65.33 | 65.50 | 65.33 | 65.50 | +0.383% | 785 | -1.954% | |
| 2025-05-16 | 65.37 | 65.37 | 64.63 | 65.25 | +0.084% | 2,113 | -1.579% | |
| 2025-05-15 | 65.23 | 65.40 | 65.19 | 65.19 | +0.025% | 1,463 | -1.496% | |
| 2025-05-14 | 65.39 | 65.39 | 65.18 | 65.18 | +0.045% | 1,658 | -1.471% | |
| 2025-05-13 | 65.38 | 65.48 | 64.89 | 65.15 | +0.898% | 1,573 | -1.427% | |
| 2025-05-12 | 64.48 | 65.88 | 64.48 | 64.57 | +0.140% | 5,612 | -0.542% | |
| 2025-05-09 | 64.60 | 65.18 | 63.35 | 64.48 | +2.317% | 3,203 | -0.403% | |
| 2025-05-08 | 64.84 | 64.84 | 63.02 | 63.02 | -3.046% | 1,249 | +1.904% | |
| 2025-05-07 | 64.92 | 65.00 | 64.59 | 65.00 | +0.227% | 1,046 | -1.200% | |
| 2025-05-06 | 64.65 | 64.85 | 64.55 | 64.85 | +0.190% | 1,534 | -0.976% | |
| 2025-05-05 | 64.69 | 65.11 | 64.52 | 64.73 | -0.254% | 2,195 | -0.788% | |
| 2025-05-02 | 65.12 | 65.12 | 64.88 | 64.89 | -0.092% | 726 | -1.040% | |
| 2025-05-01 | 64.60 | 65.21 | 64.60 | 64.95 | -0.117% | 4,244 | -1.132% | |
| 2025-04-30 | 65.22 | 65.22 | 64.94 | 65.03 | -0.350% | 1,546 | -1.248% | |
| 2025-04-29 | 65.99 | 65.99 | 65.00 | 65.26 | +0.046% | 1,616 | -1.594% | |
| 2025-04-28 | 65.09 | 65.23 | 64.62 | 65.23 | +0.669% | 1,702 | -1.548% | |
| 2025-04-25 | 64.95 | 65.12 | 64.46 | 64.80 | -0.665% | 2,450 | -0.890% | |
| 2025-04-24 | 65.56 | 65.56 | 64.64 | 65.23 | +1.885% | 1,199 | -1.548% | |
| 2025-04-23 | 64.81 | 65.38 | 63.82 | 64.02 | -1.092% | 1,595 | +0.308% | |
| 2025-04-22 | 63.60 | 64.77 | 63.60 | 64.73 | +2.421% | 3,249 | -0.788% | |
| 2025-04-21 | 63.66 | 63.66 | 61.01 | 63.20 | -1.863% | 6,235 | +1.614% | |
| 2025-04-17 | 64.38 | 64.40 | 64.38 | 64.40 | -0.586% | 962 | -0.280% | |
| 2025-04-16 | 64.93 | 65.32 | 64.17 | 64.78 | +0.824% | 2,890 | -0.864% | |
| 2025-04-15 | 64.76 | 65.30 | 64.22 | 64.25 | 0.000% | 1,604 | -0.047% |