HYZD
WisdomTree Trust WisdomTree Interest Rate Hedged High Yield Bond Fund
stockNASDAQETF
Market OpenOct 5, 2026 9:32:03 AM EDT
22.32USD-0.067%(-0.01)40,172
21.58Bid22.36Ask0.78SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
22.00USD-1.478%(-0.33)
HYZD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.32 | 22.32 | 22.32 | 22.32 | -0.045% | 40,172 | 0.000% | |
| 2026-10-02 | 22.25 | 22.40 | 22.22 | 22.33 | +0.382% | 138,392 | -0.045% | |
| 2026-10-01 | 22.22 | 22.44 | 22.13 | 22.25 | -0.559% | 390,300 | +0.337% | |
| 2026-09-30 | 22.34 | 22.38 | 22.28 | 22.37 | +0.255% | 151,351 | -0.224% | |
| 2026-09-29 | 22.44 | 22.44 | 22.28 | 22.31 | -0.321% | 281,692 | +0.030% | |
| 2026-09-28 | 22.44 | 22.44 | 22.34 | 22.39 | -0.075% | 84,692 | -0.290% | |
| 2026-09-25 | 22.49 | 22.51 | 22.39 | 22.40 | -0.855% | 47,892 | -0.366% | |
| 2026-09-24 | 22.69 | 22.69 | 22.55 | 22.59 | -0.155% | 56,570 | -1.217% | |
| 2026-09-23 | 22.65 | 22.71 | 22.62 | 22.63 | -0.419% | 224,197 | -1.370% | |
| 2026-09-22 | 22.74 | 22.74 | 22.65 | 22.73 | +0.111% | 66,066 | -1.783% | |
| 2026-09-21 | 22.69 | 22.76 | 22.55 | 22.70 | +0.076% | 92,403 | -1.674% | |
| 2026-09-18 | 22.66 | 22.80 | 22.62 | 22.68 | +0.190% | 201,814 | -1.599% | |
| 2026-09-17 | 22.65 | 22.69 | 22.61 | 22.64 | +0.128% | 88,049 | -1.412% | |
| 2026-09-16 | 22.59 | 22.63 | 22.57 | 22.61 | +0.197% | 70,310 | -1.286% | |
| 2026-09-15 | 22.61 | 22.61 | 22.56 | 22.57 | -0.069% | 69,497 | -1.091% | |
| 2026-09-14 | 22.61 | 22.65 | 22.54 | 22.58 | -0.106% | 151,109 | -1.160% | |
| 2026-09-11 | 22.59 | 22.65 | 22.57 | 22.61 | +0.203% | 42,938 | -1.265% | |
| 2026-09-10 | 22.64 | 22.64 | 22.53 | 22.56 | -0.214% | 105,245 | -1.064% | |
| 2026-09-09 | 22.64 | 22.64 | 22.55 | 22.61 | -0.121% | 43,920 | -1.275% | |
| 2026-09-08 | 22.62 | 22.67 | 22.61 | 22.64 | +0.153% | 37,214 | -1.394% | |
| 2026-09-04 | 22.60 | 22.62 | 22.58 | 22.60 | -0.085% | 23,170 | -1.243% | |
| 2026-09-03 | 22.63 | 22.64 | 22.59 | 22.62 | -0.087% | 42,312 | -1.327% | |
| 2026-09-02 | 22.59 | 22.67 | 22.59 | 22.64 | -0.044% | 36,823 | -1.413% | |
| 2026-09-01 | 22.60 | 22.67 | 22.60 | 22.65 | +0.042% | 62,385 | -1.457% | |
| 2026-08-31 | 22.60 | 22.66 | 22.60 | 22.64 | +0.023% | 74,447 | -1.416% | |
| 2026-08-28 | 22.64 | 22.65 | 22.60 | 22.64 | +0.019% | 56,712 | -1.393% | |
| 2026-08-27 | 22.62 | 22.67 | 22.61 | 22.63 | +0.092% | 42,150 | -1.374% | |
| 2026-08-26 | 22.62 | 22.65 | 22.55 | 22.61 | -0.308% | 51,576 | -1.283% | |
| 2026-08-25 | 22.68 | 22.68 | 22.64 | 22.68 | +0.088% | 46,410 | -1.587% | |
| 2026-08-24 | 22.62 | 22.69 | 22.62 | 22.66 | +0.043% | 50,204 | -1.500% | |
| 2026-08-21 | 22.64 | 22.66 | 22.60 | 22.65 | +0.221% | 47,680 | -1.458% | |
| 2026-08-20 | 22.68 | 22.68 | 22.59 | 22.60 | -0.110% | 66,374 | -1.240% | |
| 2026-08-19 | 22.61 | 22.64 | 22.59 | 22.63 | -0.046% | 37,184 | -1.348% | |
| 2026-08-18 | 22.63 | 22.64 | 22.58 | 22.64 | +0.044% | 759,756 | -1.393% | |
| 2026-08-17 | 22.65 | 22.65 | 22.58 | 22.63 | -0.022% | 67,013 | -1.350% | |
| 2026-08-14 | 22.60 | 22.65 | 22.58 | 22.63 | +0.090% | 34,660 | -1.372% | |
| 2026-08-13 | 22.61 | 22.63 | 22.59 | 22.61 | +0.010% | 36,414 | -1.283% | |
| 2026-08-12 | 22.61 | 22.65 | 22.56 | 22.61 | -0.142% | 154,281 | -1.273% | |
| 2026-08-11 | 22.69 | 22.69 | 22.61 | 22.64 | -0.032% | 76,817 | -1.413% | |
| 2026-08-10 | 22.68 | 22.68 | 22.60 | 22.65 | -0.090% | 195,530 | -1.445% | |
| 2026-08-07 | 22.69 | 22.69 | 22.63 | 22.67 | +0.234% | 63,692 | -1.533% | |
| 2026-08-06 | 22.68 | 22.68 | 22.54 | 22.61 | -0.007% | 96,964 | -1.302% | |
| 2026-08-05 | 22.65 | 22.65 | 22.58 | 22.62 | -0.095% | 42,858 | -1.309% | |
| 2026-08-04 | 22.54 | 22.71 | 22.54 | 22.64 | +0.039% | 251,647 | -1.403% | |
| 2026-08-03 | 22.59 | 22.66 | 22.57 | 22.63 | +0.394% | 129,593 | -1.364% | |
| 2026-07-31 | 22.52 | 22.56 | 22.50 | 22.54 | +0.153% | 110,965 | -0.975% | |
| 2026-07-30 | 22.52 | 22.67 | 22.45 | 22.51 | +0.218% | 69,983 | -0.823% | |
| 2026-07-29 | 22.49 | 22.59 | 22.45 | 22.46 | -0.128% | 65,641 | -0.607% | |
| 2026-07-28 | 22.50 | 22.51 | 22.46 | 22.48 | -0.421% | 40,361 | -0.734% | |
| 2026-07-27 | 22.63 | 22.63 | 22.56 | 22.58 | -0.051% | 63,173 | -1.151% | |
| 2026-07-24 | 22.61 | 22.63 | 22.54 | 22.59 | -0.111% | 64,216 | -1.202% | |
| 2026-07-23 | 22.63 | 22.66 | 22.59 | 22.62 | -0.057% | 35,410 | -1.312% | |
| 2026-07-22 | 22.62 | 22.69 | 22.62 | 22.63 | -0.035% | 78,421 | -1.368% | |
| 2026-07-21 | 22.69 | 22.69 | 22.59 | 22.64 | -0.068% | 54,110 | -1.403% | |
| 2026-07-20 | 22.64 | 22.68 | 22.62 | 22.65 | +0.213% | 95,463 | -1.470% | |
| 2026-07-17 | 22.66 | 22.67 | 22.59 | 22.60 | -0.074% | 30,263 | -1.260% | |
| 2026-07-16 | 22.56 | 22.66 | 22.56 | 22.62 | +0.054% | 51,598 | -1.334% | |
| 2026-07-15 | 22.62 | 22.64 | 22.55 | 22.61 | +0.022% | 52,169 | -1.280% | |
| 2026-07-14 | 22.64 | 22.65 | 22.57 | 22.60 | +0.042% | 49,536 | -1.258% | |
| 2026-07-13 | 22.58 | 22.62 | 22.58 | 22.59 | +0.063% | 15,949 | -1.217% | |
| 2026-07-10 | 22.58 | 22.61 | 22.56 | 22.58 | +0.068% | 34,869 | -1.155% | |
| 2026-07-09 | 22.60 | 22.62 | 22.55 | 22.57 | -0.001% | 38,150 | -1.087% | |
| 2026-07-08 | 22.56 | 22.60 | 22.54 | 22.57 | +0.009% | 512,871 | -1.088% | |
| 2026-07-07 | 22.53 | 22.61 | 22.52 | 22.56 | +0.016% | 32,404 | -1.080% | |
| 2026-07-06 | 22.50 | 22.58 | 22.48 | 22.56 | +0.088% | 12,633 | -1.064% | |
| 2026-07-02 | 22.57 | 22.65 | 22.53 | 22.54 | -0.043% | 259,474 | -0.977% | |
| 2026-07-01 | 22.50 | 22.56 | 22.49 | 22.55 | +0.192% | 186,880 | -1.020% | |
| 2026-06-30 | 22.42 | 22.57 | 22.42 | 22.51 | +0.186% | 46,329 | -0.830% | |
| 2026-06-29 | 22.60 | 22.60 | 22.44 | 22.46 | -0.022% | 67,142 | -0.645% | |
| 2026-06-26 | 22.49 | 22.50 | 22.44 | 22.47 | 0.000% | 22,169 | -0.668% | |
| 2026-06-25 | 22.62 | 22.62 | 22.42 | 22.47 | -0.553% | 28,368 | -0.668% | |
| 2026-06-24 | 22.63 | 22.67 | 22.59 | 22.59 | -0.221% | 33,398 | -1.217% | |
| 2026-06-23 | 22.58 | 22.69 | 22.58 | 22.64 | -0.178% | 38,858 | -1.435% | |
| 2026-06-22 | 22.67 | 22.70 | 22.64 | 22.69 | +0.281% | 41,960 | -1.611% | |
| 2026-06-18 | 22.57 | 22.68 | 22.57 | 22.62 | +0.119% | 33,937 | -1.334% | |
| 2026-06-17 | 22.61 | 22.63 | 22.55 | 22.59 | -0.156% | 39,857 | -1.217% | |
| 2026-06-16 | 22.64 | 22.67 | 22.60 | 22.63 | -0.160% | 29,917 | -1.372% | |
| 2026-06-15 | 22.71 | 22.72 | 22.62 | 22.67 | +0.311% | 37,934 | -1.529% | |
| 2026-06-12 | 22.54 | 22.64 | 22.54 | 22.60 | +0.146% | 22,963 | -1.223% | |
| 2026-06-11 | 22.53 | 22.64 | 22.50 | 22.56 | +0.104% | 80,975 | -1.079% | |
| 2026-06-10 | 22.51 | 22.59 | 22.49 | 22.54 | -0.117% | 210,809 | -0.976% | |
| 2026-06-09 | 22.51 | 22.61 | 22.47 | 22.57 | +0.004% | 92,546 | -1.091% | |
| 2026-06-08 | 22.55 | 22.66 | 22.52 | 22.57 | +0.027% | 39,040 | -1.088% | |
| 2026-06-05 | 22.62 | 22.62 | 22.50 | 22.56 | -0.312% | 5,924 | -1.061% | |
| 2026-06-04 | 22.65 | 22.65 | 22.48 | 22.63 | +0.355% | 90,264 | -1.370% | |
| 2026-06-03 | 22.67 | 22.67 | 22.49 | 22.55 | +0.089% | 52,947 | -1.020% | |
| 2026-06-02 | 22.47 | 22.64 | 22.47 | 22.53 | -0.113% | 20,989 | -0.932% | |
| 2026-06-01 | 22.48 | 22.58 | 22.43 | 22.56 | +0.604% | 51,977 | -1.044% | |
| 2026-05-29 | 22.58 | 22.60 | 22.41 | 22.42 | -0.448% | 224,266 | -0.446% | |
| 2026-05-28 | 22.51 | 22.67 | 22.39 | 22.52 | -0.129% | 87,898 | -0.892% | |
| 2026-05-27 | 22.57 | 22.58 | 22.51 | 22.55 | +0.020% | 51,043 | -1.020% | |
| 2026-05-26 | 22.55 | 22.58 | 22.51 | 22.55 | -0.529% | 81,509 | -1.000% | Div $0.110 |
| 2026-05-22 | 22.65 | 22.68 | 22.65 | 22.67 | +0.156% | 16,140 | -1.524% | |
| 2026-05-21 | 22.53 | 22.63 | 22.53 | 22.63 | +0.288% | 21,498 | -1.370% | |
| 2026-05-20 | 22.56 | 22.65 | 22.52 | 22.57 | +0.111% | 63,586 | -1.086% | |
| 2026-05-19 | 22.60 | 22.60 | 22.50 | 22.54 | -0.052% | 71,267 | -0.976% | |
| 2026-05-18 | 22.56 | 22.59 | 22.53 | 22.55 | -0.066% | 64,275 | -1.028% | |
| 2026-05-15 | 22.59 | 22.60 | 22.56 | 22.57 | -0.040% | 52,707 | -1.093% | |
| 2026-05-14 | 22.51 | 22.62 | 22.48 | 22.58 | +0.203% | 105,348 | -1.133% | |
| 2026-05-13 | 22.57 | 22.58 | 22.43 | 22.53 | -0.072% | 56,139 | -0.932% | |
| 2026-05-12 | 22.56 | 22.60 | 22.53 | 22.55 | -0.017% | 30,693 | -1.003% | |
| 2026-05-11 | 22.49 | 22.60 | 22.49 | 22.55 | -0.022% | 44,501 | -1.020% | |
| 2026-05-08 | 22.51 | 22.58 | 22.47 | 22.55 | +0.155% | 27,685 | -1.042% | |
| 2026-05-07 | 22.54 | 22.56 | 22.50 | 22.52 | -0.228% | 32,312 | -0.888% | |
| 2026-05-06 | 22.57 | 22.59 | 22.50 | 22.57 | +0.117% | 95,695 | -1.114% | |
| 2026-05-05 | 22.53 | 22.66 | 22.49 | 22.55 | +0.178% | 33,709 | -0.998% | |
| 2026-05-04 | 22.54 | 22.55 | 22.49 | 22.50 | -0.017% | 11,439 | -0.822% | |
| 2026-05-01 | 22.49 | 22.55 | 22.46 | 22.51 | -0.050% | 96,639 | -0.839% | |
| 2026-04-30 | 22.49 | 22.52 | 22.45 | 22.52 | +0.283% | 13,729 | -0.888% | |
| 2026-04-29 | 22.49 | 22.50 | 22.44 | 22.46 | -0.018% | 25,275 | -0.607% | |
| 2026-04-28 | 22.56 | 22.56 | 22.44 | 22.46 | -0.232% | 54,857 | -0.625% | |
| 2026-04-27 | 22.46 | 22.52 | 22.45 | 22.51 | -0.321% | 165,258 | -0.856% | |
| 2026-04-24 | 22.63 | 22.63 | 22.55 | 22.59 | 0.000% | 21,568 | -1.173% | |
| 2026-04-23 | 22.59 | 22.61 | 22.55 | 22.59 | +0.111% | 29,013 | -1.173% | |
| 2026-04-22 | 22.59 | 22.63 | 22.55 | 22.56 | -0.164% | 34,773 | -1.064% | |
| 2026-04-21 | 22.56 | 22.64 | 22.56 | 22.60 | +0.057% | 32,001 | -1.226% | |
| 2026-04-20 | 22.56 | 22.60 | 22.56 | 22.58 | -0.157% | 21,052 | -1.170% | |
| 2026-04-17 | 22.51 | 22.63 | 22.51 | 22.62 | +0.332% | 98,687 | -1.325% | |
| 2026-04-16 | 22.52 | 22.55 | 22.52 | 22.55 | -0.002% | 35,531 | -0.998% | |
| 2026-04-15 | 22.51 | 22.58 | 22.51 | 22.55 | +0.111% | 67,273 | -1.000% | |
| 2026-04-14 | 22.47 | 22.54 | 22.42 | 22.52 | +0.202% | 22,816 | -0.890% | |
| 2026-04-13 | 22.46 | 22.51 | 22.44 | 22.48 | +0.102% | 24,249 | -0.690% | |
| 2026-04-10 | 22.42 | 22.53 | 22.42 | 22.45 | -0.112% | 36,638 | -0.588% | |
| 2026-04-09 | 22.40 | 22.49 | 22.40 | 22.48 | +0.122% | 30,193 | -0.700% | |
| 2026-04-08 | 22.43 | 22.46 | 22.35 | 22.45 | +0.606% | 30,922 | -0.579% | |
| 2026-04-07 | 22.31 | 22.32 | 22.28 | 22.31 | +0.054% | 16,164 | +0.023% | |
| 2026-04-06 | 22.33 | 22.35 | 22.08 | 22.30 | -0.075% | 47,559 | +0.077% | |
| 2026-04-02 | 22.25 | 22.34 | 22.19 | 22.32 | +0.312% | 24,592 | +0.002% | |
| 2026-04-01 | 22.11 | 22.26 | 22.10 | 22.25 | +1.090% | 59,592 | +0.315% | |
| 2026-03-31 | 22.06 | 22.14 | 21.94 | 22.01 | -0.166% | 309,238 | +1.408% | |
| 2026-03-30 | 22.15 | 22.15 | 22.03 | 22.05 | -0.199% | 35,187 | +1.241% | |
| 2026-03-27 | 22.21 | 22.21 | 22.04 | 22.09 | -0.348% | 47,569 | +1.039% | |
| 2026-03-26 | 22.22 | 22.25 | 22.13 | 22.17 | -0.905% | 55,647 | +0.687% | |
| 2026-03-25 | 22.31 | 22.43 | 22.27 | 22.37 | +0.134% | 53,514 | -0.224% | |
| 2026-03-24 | 22.29 | 22.50 | 22.26 | 22.34 | +0.084% | 227,746 | -0.090% | |
| 2026-03-23 | 22.33 | 22.34 | 22.17 | 22.32 | +0.355% | 224,218 | -0.006% | |
| 2026-03-20 | 22.29 | 22.29 | 22.22 | 22.24 | -0.440% | 30,782 | +0.349% | |
| 2026-03-19 | 22.21 | 22.36 | 22.19 | 22.34 | +0.205% | 405,306 | -0.093% | |
| 2026-03-18 | 22.28 | 22.32 | 22.26 | 22.30 | -0.034% | 22,324 | +0.112% | |
| 2026-03-17 | 22.27 | 22.32 | 22.22 | 22.30 | +0.287% | 25,115 | +0.078% | |
| 2026-03-16 | 22.23 | 22.29 | 22.19 | 22.24 | +0.017% | 36,035 | +0.366% | |
| 2026-03-13 | 22.32 | 22.32 | 22.20 | 22.23 | -0.167% | 17,466 | +0.382% | |
| 2026-03-12 | 22.32 | 22.34 | 22.25 | 22.27 | -0.370% | 29,345 | +0.214% | |
| 2026-03-11 | 22.35 | 22.39 | 22.32 | 22.36 | +0.090% | 33,210 | -0.157% | |
| 2026-03-10 | 22.33 | 22.37 | 22.27 | 22.34 | +0.114% | 53,658 | -0.067% | |
| 2026-03-09 | 22.28 | 22.32 | 22.24 | 22.31 | -0.002% | 54,248 | +0.047% | |
| 2026-03-06 | 22.48 | 22.48 | 22.27 | 22.31 | -0.550% | 48,415 | +0.045% | |
| 2026-03-05 | 22.41 | 22.47 | 22.41 | 22.43 | -0.029% | 20,853 | -0.505% | |
| 2026-03-04 | 22.39 | 22.44 | 22.32 | 22.44 | +0.223% | 15,177 | -0.535% | |
| 2026-03-03 | 22.38 | 22.40 | 22.33 | 22.39 | +0.112% | 44,311 | -0.313% | |
| 2026-03-02 | 22.39 | 22.40 | 22.34 | 22.36 | -0.022% | 53,847 | -0.201% | |
| 2026-02-27 | 22.39 | 22.47 | 22.36 | 22.37 | -0.290% | 41,427 | -0.224% | |
| 2026-02-26 | 22.46 | 22.50 | 22.40 | 22.43 | +0.187% | 37,828 | -0.513% | |
| 2026-02-25 | 22.46 | 22.48 | 22.38 | 22.39 | -0.318% | 38,177 | -0.327% | |
| 2026-02-24 | 22.49 | 22.50 | 22.43 | 22.46 | -0.346% | 23,979 | -0.644% | |
| 2026-02-23 | 22.62 | 22.62 | 22.52 | 22.54 | -0.166% | 16,076 | -0.987% | |
| 2026-02-20 | 22.61 | 22.62 | 22.55 | 22.58 | -0.022% | 22,220 | -1.151% | |
| 2026-02-19 | 22.60 | 22.60 | 22.55 | 22.59 | +0.151% | 15,922 | -1.173% | |
| 2026-02-18 | 22.53 | 22.57 | 22.50 | 22.55 | -0.020% | 13,633 | -1.024% | |
| 2026-02-17 | 22.52 | 22.56 | 22.50 | 22.56 | +0.117% | 53,052 | -1.044% | |
| 2026-02-13 | 22.56 | 22.62 | 22.52 | 22.53 | -0.209% | 117,904 | -0.928% | |
| 2026-02-12 | 22.64 | 22.64 | 22.57 | 22.58 | -0.151% | 83,120 | -1.135% | |
| 2026-02-11 | 22.60 | 22.64 | 22.53 | 22.61 | -0.012% | 103,051 | -1.284% | |
| 2026-02-10 | 22.64 | 22.66 | 22.59 | 22.61 | +0.034% | 55,895 | -1.296% | |
| 2026-02-09 | 22.61 | 22.62 | 22.55 | 22.61 | +0.155% | 50,058 | -1.263% | |
| 2026-02-06 | 22.56 | 22.57 | 22.54 | 22.57 | +0.046% | 32,033 | -1.109% | |
| 2026-02-05 | 22.55 | 22.61 | 22.52 | 22.56 | -0.156% | 63,351 | -1.064% | |
| 2026-02-04 | 22.62 | 22.63 | 22.55 | 22.60 | -0.040% | 32,103 | -1.218% | |
| 2026-02-03 | 22.55 | 22.64 | 22.55 | 22.60 | +0.183% | 37,587 | -1.257% | |
| 2026-02-02 | 22.61 | 22.63 | 22.53 | 22.56 | -0.209% | 85,425 | -1.076% | |
| 2026-01-30 | 22.59 | 22.61 | 22.52 | 22.61 | +0.221% | 284,490 | -1.283% | |
| 2026-01-29 | 22.58 | 22.63 | 22.51 | 22.56 | -0.110% | 51,275 | -1.064% | |
| 2026-01-28 | 22.58 | 22.62 | 22.57 | 22.59 | -0.091% | 45,548 | -1.173% | |
| 2026-01-27 | 22.64 | 22.66 | 22.59 | 22.61 | -0.438% | 64,137 | -1.263% | |
| 2026-01-26 | 22.75 | 22.75 | 22.66 | 22.70 | +0.052% | 50,469 | -1.696% | |
| 2026-01-23 | 22.72 | 22.81 | 22.67 | 22.69 | -0.294% | 40,941 | -1.644% | |
| 2026-01-22 | 22.74 | 22.76 | 22.71 | 22.76 | +0.309% | 42,719 | -1.933% | |
| 2026-01-21 | 22.69 | 22.71 | 22.64 | 22.69 | -0.044% | 46,893 | -1.631% | |
| 2026-01-20 | 22.72 | 22.74 | 22.64 | 22.70 | +0.221% | 32,483 | -1.674% | |
| 2026-01-16 | 22.65 | 22.70 | 22.62 | 22.65 | -0.133% | 123,613 | -1.457% | |
| 2026-01-15 | 22.68 | 22.70 | 22.65 | 22.68 | +0.176% | 19,540 | -1.588% | |
| 2026-01-14 | 22.63 | 22.72 | 22.60 | 22.64 | -0.153% | 53,396 | -1.415% | |
| 2026-01-13 | 22.59 | 22.68 | 22.59 | 22.68 | +0.110% | 59,484 | -1.566% | |
| 2026-01-12 | 22.63 | 22.69 | 22.58 | 22.65 | +0.088% | 179,036 | -1.457% | |
| 2026-01-09 | 22.57 | 22.64 | 22.57 | 22.63 | +0.218% | 25,475 | -1.370% | |
| 2026-01-08 | 22.53 | 22.62 | 22.52 | 22.58 | +0.045% | 110,554 | -1.155% | |
| 2026-01-07 | 22.61 | 22.61 | 22.56 | 22.57 | -0.058% | 27,960 | -1.111% | |
| 2026-01-06 | 22.54 | 22.61 | 22.54 | 22.58 | -0.072% | 37,176 | -1.168% | |
| 2026-01-05 | 22.52 | 22.62 | 22.51 | 22.60 | +0.155% | 28,419 | -1.239% | |
| 2026-01-02 | 22.52 | 22.60 | 22.50 | 22.57 | +0.152% | 35,685 | -1.086% | |
| 2025-12-31 | 22.54 | 22.56 | 22.51 | 22.53 | +0.046% | 20,328 | -0.936% | |
| 2025-12-30 | 22.53 | 22.54 | 22.50 | 22.52 | +0.047% | 20,533 | -0.890% | |
| 2025-12-29 | 22.52 | 22.53 | 22.48 | 22.51 | -0.001% | 30,512 | -0.844% | |
| 2025-12-26 | 22.54 | 22.54 | 22.44 | 22.51 | -0.507% | 7,648 | -0.845% | Div $0.118 |
| 2025-12-24 | 22.64 | 22.65 | 22.60 | 22.63 | +0.043% | 7,593 | -1.348% | |
| 2025-12-23 | 22.55 | 22.63 | 22.55 | 22.62 | +0.175% | 26,467 | -1.305% | |
| 2025-12-22 | 22.59 | 22.60 | 22.50 | 22.58 | -0.019% | 27,665 | -1.132% | |
| 2025-12-19 | 22.59 | 22.60 | 22.47 | 22.58 | +0.282% | 36,619 | -1.151% | |
| 2025-12-18 | 22.58 | 22.58 | 22.48 | 22.52 | +0.051% | 34,095 | -0.873% | |
| 2025-12-17 | 22.52 | 22.56 | 22.47 | 22.50 | -0.021% | 16,028 | -0.822% | |
| 2025-12-16 | 22.47 | 22.57 | 22.47 | 22.51 | -0.114% | 62,540 | -0.843% | |
| 2025-12-15 | 22.49 | 22.56 | 22.47 | 22.54 | +0.091% | 16,764 | -0.956% | |
| 2025-12-12 | 22.48 | 22.59 | 22.48 | 22.51 | +0.007% | 32,235 | -0.865% | |
| 2025-12-11 | 22.57 | 22.59 | 22.47 | 22.51 | -0.030% | 65,018 | -0.858% | |
| 2025-12-10 | 22.60 | 22.60 | 22.49 | 22.52 | -0.155% | 30,374 | -0.888% | |
| 2025-12-09 | 22.61 | 22.64 | 22.50 | 22.55 | +0.155% | 35,184 | -1.042% | |
| 2025-12-08 | 22.60 | 22.64 | 22.50 | 22.52 | -0.020% | 61,348 | -0.888% | |
| 2025-12-05 | 22.56 | 22.58 | 22.49 | 22.52 | +0.147% | 32,399 | -0.908% | |
| 2025-12-04 | 22.50 | 22.54 | 22.46 | 22.49 | -0.016% | 42,299 | -0.763% | |
| 2025-12-03 | 22.43 | 22.50 | 22.42 | 22.50 | +0.088% | 18,958 | -0.778% | |
| 2025-12-02 | 22.43 | 22.50 | 22.42 | 22.48 | +0.068% | 64,921 | -0.691% | |
| 2025-12-01 | 22.50 | 22.50 | 22.45 | 22.46 | -0.056% | 22,200 | -0.623% | |
| 2025-11-28 | 22.50 | 22.50 | 22.40 | 22.47 | +0.121% | 18,262 | -0.679% | |
| 2025-11-26 | 22.47 | 22.47 | 22.40 | 22.45 | +0.247% | 32,051 | -0.559% | |
| 2025-11-25 | 22.35 | 22.42 | 22.35 | 22.39 | +0.157% | 26,590 | -0.313% | |
| 2025-11-24 | 22.35 | 22.37 | 22.28 | 22.36 | -0.379% | 47,193 | -0.157% | |
| 2025-11-21 | 22.41 | 22.45 | 22.36 | 22.44 | -0.089% | 34,326 | -0.535% | |
| 2025-11-20 | 22.41 | 22.49 | 22.38 | 22.46 | +0.111% | 13,783 | -0.623% | |
| 2025-11-19 | 22.44 | 22.47 | 22.41 | 22.44 | +0.124% | 25,893 | -0.513% | |
| 2025-11-18 | 22.47 | 22.49 | 22.35 | 22.41 | -0.063% | 65,986 | -0.390% | |
| 2025-11-17 | 22.47 | 22.49 | 22.36 | 22.42 | -0.101% | 49,203 | -0.453% | |
| 2025-11-14 | 22.44 | 22.49 | 22.38 | 22.44 | -0.203% | 56,509 | -0.554% | |
| 2025-11-13 | 22.48 | 22.52 | 22.39 | 22.49 | +0.134% | 57,363 | -0.756% | |
| 2025-11-12 | 22.42 | 22.53 | 22.42 | 22.46 | -0.067% | 57,509 | -0.623% | |
| 2025-11-11 | 22.52 | 22.54 | 22.42 | 22.48 | +0.089% | 26,571 | -0.690% | |
| 2025-11-10 | 22.34 | 22.46 | 22.34 | 22.45 | +0.380% | 65,026 | -0.601% | |
| 2025-11-07 | 22.35 | 22.43 | 22.35 | 22.37 | -0.280% | 38,097 | -0.224% | |
| 2025-11-06 | 22.46 | 22.49 | 22.38 | 22.43 | +0.192% | 25,770 | -0.503% | |
| 2025-11-05 | 22.36 | 22.44 | 22.36 | 22.39 | -0.134% | 98,260 | -0.313% | |
| 2025-11-04 | 22.45 | 22.45 | 22.35 | 22.42 | +0.072% | 89,502 | -0.446% | |
| 2025-11-03 | 22.49 | 22.50 | 22.37 | 22.40 | -0.228% | 71,974 | -0.374% | |
| 2025-10-31 | 22.53 | 22.55 | 22.42 | 22.45 | -0.133% | 127,101 | -0.601% | |
| 2025-10-30 | 22.56 | 22.60 | 22.45 | 22.48 | -0.115% | 44,996 | -0.734% | |
| 2025-10-29 | 22.58 | 22.58 | 22.49 | 22.51 | -0.129% | 72,901 | -0.848% | |
| 2025-10-28 | 22.58 | 22.59 | 22.47 | 22.54 | -0.420% | 77,353 | -0.976% | |
| 2025-10-27 | 22.69 | 22.79 | 22.55 | 22.64 | +0.310% | 48,644 | -1.392% | |
| 2025-10-24 | 22.51 | 22.58 | 22.46 | 22.57 | +0.289% | 62,906 | -1.086% | |
| 2025-10-23 | 22.40 | 22.64 | 22.40 | 22.50 | +0.216% | 57,142 | -0.800% | |
| 2025-10-22 | 22.50 | 22.53 | 22.39 | 22.45 | -0.077% | 169,935 | -0.586% | |
| 2025-10-21 | 22.52 | 22.52 | 22.38 | 22.47 | +0.061% | 82,381 | -0.662% | |
| 2025-10-20 | 22.36 | 22.49 | 22.36 | 22.45 | +0.089% | 25,715 | -0.601% | |
| 2025-10-17 | 22.48 | 22.48 | 22.35 | 22.43 | 0.000% | 21,793 | -0.513% | |
| 2025-10-16 | 22.47 | 22.48 | 22.38 | 22.43 | -0.089% | 42,424 | -0.513% | |
| 2025-10-15 | 22.41 | 22.47 | 22.36 | 22.45 | +0.413% | 36,192 | -0.601% | |
| 2025-10-14 | 22.35 | 22.39 | 22.30 | 22.36 | +0.216% | 32,144 | -0.190% | |
| 2025-10-13 | 22.38 | 22.38 | 22.26 | 22.31 | -0.338% | 251,620 | +0.025% | |
| 2025-10-10 | 22.42 | 22.50 | 22.33 | 22.39 | -0.334% | 81,441 | -0.313% | |
| 2025-10-09 | 22.60 | 22.63 | 22.44 | 22.46 | -0.253% | 35,136 | -0.645% | |
| 2025-10-08 | 22.62 | 22.62 | 22.48 | 22.52 | -0.075% | 47,872 | -0.896% | |
| 2025-10-07 | 22.65 | 22.65 | 22.51 | 22.54 | -0.080% | 56,908 | -0.971% | |
| 2025-10-06 | 22.51 | 22.61 | 22.51 | 22.56 | +0.008% | 27,147 | -1.050% | |
| 2025-10-03 | 22.51 | 22.62 | 22.51 | 22.55 | -0.044% | 29,756 | -1.042% | |
| 2025-10-02 | 22.50 | 22.63 | 22.50 | 22.57 | +0.151% | 20,456 | -1.086% | |
| 2025-10-01 | 22.56 | 22.58 | 22.46 | 22.53 | +0.226% | 146,569 | -0.936% | |
| 2025-09-30 | 22.52 | 22.55 | 22.46 | 22.48 | -0.288% | 19,624 | -0.712% | |
| 2025-09-29 | 22.64 | 22.64 | 22.47 | 22.55 | +0.310% | 50,449 | -0.998% | |
| 2025-09-26 | 22.54 | 22.63 | 22.45 | 22.48 | -0.134% | 36,799 | -0.691% | |
| 2025-09-25 | 22.52 | 22.54 | 22.48 | 22.51 | -0.654% | 26,161 | -0.825% | |
| 2025-09-24 | 22.63 | 22.68 | 22.59 | 22.65 | +0.236% | 18,085 | -1.473% | |
| 2025-09-23 | 22.64 | 22.64 | 22.58 | 22.60 | +0.042% | 25,808 | -1.241% | |
| 2025-09-22 | 22.57 | 22.76 | 22.57 | 22.59 | +0.082% | 32,806 | -1.199% | |
| 2025-09-19 | 22.70 | 22.72 | 22.55 | 22.57 | -0.167% | 29,693 | -1.118% | |
| 2025-09-18 | 22.56 | 22.62 | 22.53 | 22.61 | +0.266% | 29,881 | -1.283% | |
| 2025-09-17 | 22.61 | 22.61 | 22.51 | 22.55 | -0.111% | 21,120 | -1.020% | |
| 2025-09-16 | 22.61 | 22.65 | 22.53 | 22.57 | +0.089% | 59,826 | -1.130% | |
| 2025-09-15 | 22.53 | 22.59 | 22.52 | 22.55 | +0.044% | 52,746 | -1.042% | |
| 2025-09-12 | 22.52 | 22.58 | 22.50 | 22.55 | -0.004% | 35,583 | -0.998% | |
| 2025-09-11 | 22.40 | 22.59 | 22.40 | 22.55 | +0.598% | 66,729 | -1.002% | |
| 2025-09-10 | 22.40 | 22.50 | 22.38 | 22.41 | -0.016% | 18,395 | -0.409% | |
| 2025-09-09 | 22.51 | 22.51 | 22.40 | 22.42 | +0.024% | 16,427 | -0.425% | |
| 2025-09-08 | 22.39 | 22.56 | 22.39 | 22.41 | -0.100% | 31,465 | -0.402% | |
| 2025-09-05 | 22.49 | 22.49 | 22.38 | 22.43 | +0.009% | 12,701 | -0.502% | |
| 2025-09-04 | 22.39 | 22.45 | 22.34 | 22.43 | +0.046% | 19,879 | -0.492% | |
| 2025-09-03 | 22.43 | 22.46 | 22.32 | 22.42 | -0.017% | 31,506 | -0.446% | |
| 2025-09-02 | 22.39 | 22.50 | 22.36 | 22.42 | -0.005% | 26,293 | -0.463% | |
| 2025-08-29 | 22.40 | 22.52 | 22.40 | 22.43 | -0.023% | 40,144 | -0.468% | |
| 2025-08-28 | 22.48 | 22.51 | 22.41 | 22.43 | +0.090% | 22,924 | -0.491% | |
| 2025-08-27 | 22.47 | 22.49 | 22.40 | 22.41 | -0.134% | 21,156 | -0.402% | |
| 2025-08-26 | 22.38 | 22.46 | 22.38 | 22.44 | -0.422% | 27,597 | -0.535% | |
| 2025-08-25 | 22.58 | 22.58 | 22.50 | 22.54 | +0.067% | 40,458 | -0.954% | |
| 2025-08-22 | 22.49 | 22.54 | 22.44 | 22.52 | +0.243% | 14,287 | -0.888% | |
| 2025-08-21 | 22.50 | 22.53 | 22.41 | 22.47 | -0.065% | 34,013 | -0.647% | |
| 2025-08-20 | 22.42 | 22.55 | 22.41 | 22.48 | -0.089% | 12,762 | -0.712% | |
| 2025-08-19 | 22.45 | 22.56 | 22.44 | 22.50 | -0.022% | 19,445 | -0.800% | |
| 2025-08-18 | 22.53 | 22.56 | 22.44 | 22.50 | +0.089% | 291,952 | -0.822% | |
| 2025-08-15 | 22.53 | 22.53 | 22.43 | 22.48 | +0.081% | 6,281 | -0.734% | |
| 2025-08-14 | 22.49 | 22.50 | 22.41 | 22.47 | +0.052% | 13,954 | -0.653% | |
| 2025-08-13 | 22.39 | 22.49 | 22.39 | 22.45 | +0.156% | 17,933 | -0.601% | |
| 2025-08-12 | 22.48 | 22.48 | 22.37 | 22.42 | +0.033% | 28,473 | -0.446% | |
| 2025-08-11 | 22.49 | 22.49 | 22.35 | 22.41 | +0.175% | 34,755 | -0.413% | |
| 2025-08-08 | 22.42 | 22.42 | 22.30 | 22.37 | +0.194% | 79,364 | -0.239% | |
| 2025-08-07 | 22.38 | 22.39 | 22.27 | 22.33 | +0.135% | 17,224 | -0.045% | |
| 2025-08-06 | 22.33 | 22.33 | 22.28 | 22.30 | +0.070% | 24,691 | +0.090% | |
| 2025-08-05 | 22.24 | 22.32 | 22.22 | 22.28 | +0.130% | 17,891 | +0.160% | |
| 2025-08-04 | 22.27 | 22.29 | 22.18 | 22.26 | +0.024% | 28,605 | +0.290% | |
| 2025-08-01 | 22.33 | 22.33 | 22.24 | 22.25 | -0.470% | 15,653 | +0.315% | |
| 2025-07-31 | 22.40 | 22.40 | 22.33 | 22.36 | -0.022% | 19,823 | -0.157% | |
| 2025-07-30 | 22.39 | 22.41 | 22.33 | 22.36 | -0.163% | 17,299 | -0.179% | |
| 2025-07-29 | 22.43 | 22.45 | 22.34 | 22.40 | -0.061% | 18,654 | -0.342% | |
| 2025-07-28 | 22.43 | 22.45 | 22.37 | 22.41 | -0.443% | 31,490 | -0.402% | |
| 2025-07-25 | 22.51 | 22.54 | 22.48 | 22.51 | -0.043% | 15,850 | -0.844% | |
| 2025-07-24 | 22.51 | 22.54 | 22.49 | 22.52 | +0.110% | 10,892 | -0.887% | |
| 2025-07-23 | 22.44 | 22.51 | 22.41 | 22.50 | +0.044% | 56,361 | -0.778% | |
| 2025-07-22 | 22.40 | 22.49 | 22.40 | 22.48 | +0.156% | 14,771 | -0.734% | |
| 2025-07-21 | 22.44 | 22.48 | 22.38 | 22.45 | +0.067% | 69,829 | -0.579% | |
| 2025-07-18 | 22.38 | 22.47 | 22.38 | 22.43 | +0.179% | 19,616 | -0.513% | |
| 2025-07-17 | 22.41 | 22.45 | 22.32 | 22.39 | +0.022% | 32,542 | -0.335% | |
| 2025-07-16 | 22.47 | 22.47 | 22.35 | 22.39 | +0.045% | 11,452 | -0.313% | |
| 2025-07-15 | 22.38 | 22.49 | 22.35 | 22.38 | -0.089% | 18,102 | -0.268% | |
| 2025-07-14 | 22.38 | 22.49 | 22.35 | 22.40 | -0.065% | 20,833 | -0.357% | |
| 2025-07-11 | 22.37 | 22.47 | 22.36 | 22.41 | +0.110% | 15,000 | -0.422% | |
| 2025-07-10 | 22.40 | 22.48 | 22.35 | 22.39 | 0.000% | 26,994 | -0.313% | |
| 2025-07-09 | 22.38 | 22.51 | 22.37 | 22.39 | -0.089% | 15,479 | -0.313% | |
| 2025-07-08 | 22.56 | 22.56 | 22.40 | 22.41 | -0.255% | 62,880 | -0.402% | |
| 2025-07-07 | 22.50 | 22.58 | 22.45 | 22.47 | -0.101% | 30,937 | -0.656% | |
| 2025-07-03 | 22.43 | 22.51 | 22.43 | 22.49 | 0.000% | 7,775 | -0.756% | |
| 2025-07-02 | 22.48 | 22.51 | 22.37 | 22.49 | +0.178% | 40,240 | -0.756% | |
| 2025-07-01 | 22.42 | 22.46 | 22.40 | 22.45 | +0.279% | 27,865 | -0.579% | |
| 2025-06-30 | 22.33 | 22.42 | 22.32 | 22.39 | +0.213% | 39,633 | -0.302% | |
| 2025-06-27 | 22.38 | 22.39 | 22.27 | 22.34 | +0.314% | 18,934 | -0.090% | |
| 2025-06-26 | 22.38 | 22.38 | 22.27 | 22.27 | +0.045% | 23,409 | +0.225% | |
| 2025-06-25 | 22.26 | 22.36 | 22.23 | 22.26 | -0.536% | 35,470 | +0.270% | |
| 2025-06-24 | 22.40 | 22.41 | 22.27 | 22.38 | -0.045% | 17,753 | -0.268% | |
| 2025-06-23 | 22.39 | 22.39 | 22.28 | 22.39 | +0.314% | 40,331 | -0.313% | |
| 2025-06-20 | 22.41 | 22.42 | 22.28 | 22.32 | +0.070% | 34,435 | 0.000% | |
| 2025-06-18 | 22.34 | 22.39 | 22.26 | 22.30 | -0.249% | 11,841 | +0.070% | |
| 2025-06-17 | 22.39 | 22.43 | 22.28 | 22.36 | +0.202% | 30,595 | -0.179% | |
| 2025-06-16 | 22.39 | 22.40 | 22.28 | 22.32 | +0.180% | 32,625 | +0.022% | |
| 2025-06-13 | 22.53 | 22.53 | 22.26 | 22.27 | -0.157% | 26,085 | +0.202% | |
| 2025-06-12 | 22.32 | 22.40 | 22.30 | 22.31 | -0.491% | 23,106 | +0.045% | |
| 2025-06-11 | 22.41 | 22.45 | 22.31 | 22.42 | +0.493% | 51,528 | -0.446% | |
| 2025-06-10 | 22.28 | 22.42 | 22.27 | 22.31 | -0.224% | 42,773 | +0.045% | |
| 2025-06-09 | 22.29 | 22.43 | 22.29 | 22.36 | +0.224% | 15,756 | -0.179% | |
| 2025-06-06 | 22.35 | 22.36 | 22.22 | 22.31 | +0.541% | 18,376 | +0.045% | |
| 2025-06-05 | 22.29 | 22.32 | 22.18 | 22.19 | -0.337% | 37,998 | +0.586% | |
| 2025-06-04 | 22.29 | 22.33 | 22.19 | 22.27 | +0.203% | 13,313 | +0.247% | |
| 2025-06-03 | 22.24 | 22.28 | 22.14 | 22.22 | +0.090% | 12,623 | +0.450% | |
| 2025-06-02 | 22.22 | 22.22 | 22.12 | 22.20 | -0.090% | 27,611 | +0.541% | |
| 2025-05-30 | 22.13 | 22.26 | 22.11 | 22.22 | +0.150% | 23,113 | +0.450% | |
| 2025-05-29 | 22.22 | 22.26 | 22.11 | 22.19 | +0.075% | 21,124 | +0.601% | |
| 2025-05-28 | 22.08 | 22.22 | 22.08 | 22.17 | +0.588% | 16,961 | +0.677% | |
| 2025-05-27 | 22.12 | 22.12 | 21.98 | 22.04 | -0.405% | 35,615 | +1.269% | Div $0.120 |
| 2025-05-23 | 22.17 | 22.17 | 22.05 | 22.13 | -0.135% | 42,940 | +0.859% | |
| 2025-05-22 | 22.20 | 22.22 | 22.10 | 22.16 | +0.023% | 55,343 | +0.722% | |
| 2025-05-21 | 22.17 | 22.27 | 22.13 | 22.16 | -0.180% | 22,281 | +0.745% | |
| 2025-05-20 | 22.17 | 22.28 | 22.16 | 22.20 | -0.292% | 28,731 | +0.563% | |
| 2025-05-19 | 22.18 | 22.28 | 22.16 | 22.26 | +0.135% | 13,054 | +0.270% | |
| 2025-05-16 | 22.29 | 22.29 | 22.14 | 22.23 | +0.225% | 17,296 | +0.405% | |
| 2025-05-15 | 22.24 | 22.28 | 22.16 | 22.18 | -0.315% | 25,563 | +0.631% | |
| 2025-05-14 | 22.34 | 22.34 | 22.22 | 22.25 | -0.090% | 14,607 | +0.315% | |
| 2025-05-13 | 22.25 | 22.27 | 22.18 | 22.27 | +0.180% | 44,396 | +0.225% | |
| 2025-05-12 | 22.09 | 22.24 | 22.06 | 22.23 | +1.230% | 56,386 | +0.405% | |
| 2025-05-09 | 21.99 | 22.06 | 21.92 | 21.96 | +0.366% | 16,556 | +1.639% | |
| 2025-05-08 | 21.80 | 21.94 | 21.78 | 21.88 | +0.043% | 41,190 | +2.011% | |
| 2025-05-07 | 21.90 | 21.90 | 21.77 | 21.87 | +0.163% | 29,261 | +2.054% | |
| 2025-05-06 | 21.83 | 21.91 | 21.79 | 21.84 | -0.065% | 38,281 | +2.221% | |
| 2025-05-05 | 21.90 | 21.90 | 21.83 | 21.85 | -0.140% | 39,697 | +2.154% | |
| 2025-05-02 | 21.80 | 21.89 | 21.67 | 21.88 | +0.829% | 36,118 | +2.011% | |
| 2025-05-01 | 21.67 | 21.72 | 21.56 | 21.70 | +0.046% | 35,564 | +2.857% | |
| 2025-04-30 | 21.79 | 21.79 | 21.61 | 21.69 | -0.138% | 24,985 | +2.905% | |
| 2025-04-29 | 21.76 | 21.84 | 21.70 | 21.72 | -0.504% | 17,724 | +2.762% | |
| 2025-04-28 | 21.86 | 21.86 | 21.72 | 21.83 | +0.046% | 41,236 | +2.245% | |
| 2025-04-25 | 21.82 | 21.84 | 21.71 | 21.82 | -0.728% | 108,792 | +2.291% | |
| 2025-04-24 | 21.84 | 21.98 | 21.82 | 21.98 | +0.826% | 17,667 | +1.547% | |
| 2025-04-23 | 21.85 | 21.87 | 21.68 | 21.80 | +1.066% | 96,320 | +2.385% | |
| 2025-04-22 | 21.58 | 21.64 | 21.45 | 21.57 | +0.046% | 26,286 | +3.477% | |
| 2025-04-21 | 21.57 | 21.62 | 21.46 | 21.56 | -0.416% | 22,935 | +3.525% | |
| 2025-04-17 | 21.52 | 21.65 | 21.49 | 21.65 | +0.348% | 19,579 | +3.095% | |
| 2025-04-16 | 21.65 | 21.65 | 21.51 | 21.57 | +0.116% | 39,038 | +3.453% | |
| 2025-04-15 | 21.57 | 21.65 | 21.48 | 21.55 | 0.000% | 12,823 | +3.573% |