UNIY
WisdomTree Voya Yield Enhanced USD Universal Bond Fund
stockNASDAQETF
At CloseOct 16, 2026
46.65USD+0.028%(+0.01)1,289
UNIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 46.65 | 46.71 | 46.56 | 46.65 | +0.028% | 1,289 | 0.000% | |
| 2026-10-15 | 46.70 | 46.70 | 46.62 | 46.64 | +0.619% | 8,809 | +0.028% | |
| 2026-10-14 | 46.22 | 46.42 | 46.19 | 46.35 | +0.027% | 13,006 | +0.647% | |
| 2026-10-13 | 46.33 | 46.36 | 46.30 | 46.34 | +0.111% | 15,577 | +0.675% | |
| 2026-10-12 | 46.27 | 46.31 | 46.24 | 46.28 | +0.057% | 11,619 | +0.786% | |
| 2026-10-09 | 46.26 | 46.28 | 46.26 | 46.26 | +0.016% | 3,639 | +0.844% | |
| 2026-10-08 | 46.25 | 46.25 | 46.25 | 46.25 | +0.308% | 42 | +0.859% | |
| 2026-10-07 | 46.11 | 46.11 | 46.11 | 46.11 | -0.082% | 10 | +1.170% | |
| 2026-10-06 | 46.15 | 46.15 | 46.15 | 46.15 | +0.269% | 39 | +1.087% | |
| 2026-10-05 | 46.02 | 46.02 | 46.02 | 46.02 | -0.075% | 17 | +1.359% | |
| 2026-10-02 | 46.06 | 46.06 | 46.06 | 46.06 | -0.160% | 9 | +1.283% | |
| 2026-10-01 | 46.13 | 46.13 | 46.13 | 46.13 | +0.209% | 50 | +1.120% | |
| 2026-09-30 | 46.04 | 46.04 | 46.04 | 46.04 | -0.108% | 260,011 | +1.332% | |
| 2026-09-29 | 46.05 | 46.09 | 46.05 | 46.09 | -0.103% | 3,140 | +1.222% | |
| 2026-09-28 | 46.13 | 46.13 | 46.13 | 46.13 | -0.513% | 66 | +1.118% | |
| 2026-09-25 | 46.37 | 46.37 | 46.37 | 46.37 | -0.331% | 9 | +0.599% | |
| 2026-09-24 | 46.52 | 46.52 | 46.52 | 46.52 | -0.514% | 89 | +0.265% | |
| 2026-09-23 | 46.77 | 46.77 | 46.77 | 46.77 | -0.849% | 9 | -0.250% | |
| 2026-09-22 | 47.17 | 47.17 | 47.17 | 47.17 | +0.033% | 11 | -1.098% | |
| 2026-09-21 | 47.15 | 47.15 | 47.15 | 47.15 | +0.246% | 41 | -1.065% | |
| 2026-09-18 | 47.03 | 47.03 | 47.03 | 47.03 | -0.329% | 34 | -0.822% | |
| 2026-09-17 | 47.19 | 47.19 | 47.19 | 47.19 | +0.494% | 68 | -1.148% | |
| 2026-09-16 | 47.07 | 47.07 | 46.96 | 46.96 | +0.063% | 1,575 | -0.660% | |
| 2026-09-15 | 46.93 | 46.93 | 46.93 | 46.93 | -0.088% | 30 | -0.597% | |
| 2026-09-14 | 46.97 | 46.97 | 46.97 | 46.97 | -0.094% | 14 | -0.684% | |
| 2026-09-11 | 47.01 | 47.01 | 47.01 | 47.01 | -0.091% | 9 | -0.777% | |
| 2026-09-10 | 47.06 | 47.06 | 47.06 | 47.06 | -0.628% | 282,699 | -0.868% | |
| 2026-09-09 | 47.35 | 47.35 | 47.35 | 47.35 | -0.191% | 10 | -1.491% | |
| 2026-09-08 | 47.45 | 47.45 | 47.45 | 47.45 | -0.085% | 9 | -1.679% | |
| 2026-09-04 | 47.49 | 47.49 | 47.49 | 47.49 | +0.053% | 10 | -1.763% | |
| 2026-09-03 | 47.46 | 47.46 | 47.46 | 47.46 | +0.119% | 15 | -1.710% | |
| 2026-09-02 | 47.35 | 47.40 | 47.35 | 47.40 | +0.046% | 221 | -1.594% | |
| 2026-09-01 | 47.38 | 47.38 | 47.38 | 47.38 | -0.294% | 13 | -1.549% | |
| 2026-08-31 | 47.52 | 47.52 | 47.52 | 47.52 | -0.142% | 29 | -1.838% | |
| 2026-08-28 | 47.59 | 47.59 | 47.59 | 47.59 | -0.289% | 25 | -1.977% | |
| 2026-08-27 | 47.73 | 47.73 | 47.73 | 47.73 | -0.036% | 83 | -2.261% | |
| 2026-08-26 | 47.74 | 47.74 | 47.74 | 47.74 | -0.512% | 10 | -2.296% | |
| 2026-08-25 | 47.91 | 47.99 | 47.91 | 47.99 | +0.459% | 273 | -2.797% | |
| 2026-08-24 | 47.77 | 47.77 | 47.77 | 47.77 | +0.198% | 48 | -2.351% | |
| 2026-08-21 | 47.68 | 47.68 | 47.68 | 47.68 | -0.127% | 12 | -2.157% | |
| 2026-08-20 | 47.75 | 47.75 | 47.71 | 47.74 | -0.317% | 1,903 | -2.281% | |
| 2026-08-19 | 47.89 | 47.89 | 47.89 | 47.89 | +0.497% | 72 | -2.591% | |
| 2026-08-18 | 47.65 | 47.65 | 47.65 | 47.65 | +0.069% | 9 | -2.107% | |
| 2026-08-17 | 47.62 | 47.62 | 47.62 | 47.62 | -0.253% | 11 | -2.039% | |
| 2026-08-14 | 47.74 | 47.74 | 47.74 | 47.74 | -0.187% | 12 | -2.287% | |
| 2026-08-13 | 47.85 | 47.85 | 47.83 | 47.83 | +0.255% | 1,581 | -2.470% | |
| 2026-08-12 | 47.71 | 47.71 | 47.71 | 47.71 | +0.091% | 13 | -2.222% | |
| 2026-08-11 | 47.66 | 47.66 | 47.66 | 47.66 | +0.057% | 12 | -2.133% | |
| 2026-08-10 | 47.64 | 47.64 | 47.64 | 47.64 | -0.348% | 21 | -2.077% | |
| 2026-08-07 | 47.80 | 47.80 | 47.80 | 47.80 | +0.239% | 12 | -2.418% | |
| 2026-08-06 | 47.69 | 47.69 | 47.69 | 47.69 | -0.350% | 288,639 | -2.184% | |
| 2026-08-05 | 47.86 | 47.86 | 47.86 | 47.86 | +0.064% | 16 | -2.526% | |
| 2026-08-04 | 47.83 | 47.83 | 47.83 | 47.83 | +0.414% | 12 | -2.463% | |
| 2026-08-03 | 47.63 | 47.63 | 47.63 | 47.63 | +0.244% | 13 | -2.060% | |
| 2026-07-31 | 47.51 | 47.51 | 47.51 | 47.51 | -0.211% | 18 | -1.821% | |
| 2026-07-30 | 47.66 | 47.66 | 47.61 | 47.61 | +0.064% | 162 | -2.028% | |
| 2026-07-29 | 47.58 | 47.58 | 47.58 | 47.58 | -0.359% | 81 | -1.965% | |
| 2026-07-28 | 47.75 | 47.76 | 47.73 | 47.76 | -0.209% | 817 | -2.317% | |
| 2026-07-27 | 47.86 | 47.86 | 47.86 | 47.86 | +0.205% | 11 | -2.522% | |
| 2026-07-24 | 47.75 | 47.76 | 47.75 | 47.76 | +0.078% | 1,156 | -2.321% | |
| 2026-07-23 | 47.72 | 47.72 | 47.72 | 47.72 | -0.252% | 9 | -2.245% | |
| 2026-07-22 | 47.84 | 47.84 | 47.84 | 47.84 | -0.168% | 8 | -2.491% | |
| 2026-07-21 | 47.92 | 47.92 | 47.92 | 47.92 | -0.210% | 8 | -2.655% | |
| 2026-07-20 | 48.02 | 48.02 | 48.02 | 48.02 | -0.236% | 13 | -2.859% | |
| 2026-07-17 | 48.15 | 48.15 | 48.13 | 48.13 | +0.050% | 537 | -3.088% | |
| 2026-07-16 | 48.11 | 48.11 | 48.11 | 48.11 | -0.015% | 10 | -3.040% | |
| 2026-07-15 | 48.12 | 48.12 | 48.12 | 48.12 | +0.191% | 15 | -3.054% | |
| 2026-07-14 | 48.03 | 48.03 | 48.03 | 48.03 | +0.217% | 10 | -2.869% | |
| 2026-07-13 | 47.97 | 47.97 | 47.92 | 47.92 | -0.361% | 713 | -2.659% | |
| 2026-07-10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.122% | 10 | -3.010% | |
| 2026-07-09 | 48.17 | 48.17 | 48.16 | 48.16 | +0.163% | 1,247 | -3.128% | |
| 2026-07-08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.163% | 31 | -2.970% | |
| 2026-07-07 | 48.24 | 48.24 | 48.16 | 48.16 | -0.455% | 1,260 | -3.128% | |
| 2026-07-06 | 48.38 | 48.38 | 48.38 | 48.38 | +0.041% | 10 | -3.569% | |
| 2026-07-02 | 48.31 | 48.36 | 48.31 | 48.36 | +0.083% | 114 | -3.530% | |
| 2026-07-01 | 48.29 | 48.31 | 48.29 | 48.31 | -0.147% | 113 | -3.449% | |
| 2026-06-30 | 48.39 | 48.39 | 48.39 | 48.39 | -0.369% | 13 | -3.592% | |
| 2026-06-29 | 48.51 | 48.57 | 48.51 | 48.57 | +0.053% | 445 | -3.947% | |
| 2026-06-26 | 48.54 | 48.54 | 48.54 | 48.54 | +0.088% | 144 | -3.897% | |
| 2026-06-25 | 48.61 | 48.61 | 48.48 | 48.50 | -0.302% | 256 | -3.812% | |
| 2026-06-24 | 48.60 | 48.65 | 48.60 | 48.64 | +0.426% | 672 | -4.103% | |
| 2026-06-23 | 48.48 | 48.52 | 48.44 | 48.44 | +0.055% | 580 | -3.694% | |
| 2026-06-22 | 48.43 | 48.43 | 48.41 | 48.41 | -0.246% | 331 | -3.641% | |
| 2026-06-18 | 48.55 | 48.55 | 48.53 | 48.53 | +0.244% | 176 | -3.878% | |
| 2026-06-17 | 48.41 | 48.41 | 48.41 | 48.41 | -0.319% | 2 | -3.643% | |
| 2026-06-16 | 48.57 | 48.57 | 48.57 | 48.57 | +0.146% | 7 | -3.951% | |
| 2026-06-15 | 48.50 | 48.50 | 48.50 | 48.50 | +0.086% | 7 | -3.811% | |
| 2026-06-12 | 48.45 | 48.45 | 48.45 | 48.45 | -0.079% | 6 | -3.728% | |
| 2026-06-11 | 48.49 | 48.49 | 48.49 | 48.49 | +0.592% | 3 | -3.804% | |
| 2026-06-10 | 48.22 | 48.22 | 48.21 | 48.21 | -0.059% | 2,527 | -3.235% | |
| 2026-06-09 | 48.20 | 48.24 | 48.04 | 48.24 | +0.184% | 16,739 | -3.292% | |
| 2026-06-08 | 48.15 | 48.15 | 48.15 | 48.15 | -0.043% | 13 | -3.114% | |
| 2026-06-05 | 48.20 | 48.20 | 48.17 | 48.17 | -0.457% | 106 | -3.156% | |
| 2026-06-04 | 48.39 | 48.39 | 48.39 | 48.39 | +0.145% | 600,027 | -3.599% | |
| 2026-06-03 | 48.30 | 48.33 | 48.30 | 48.32 | -0.214% | 626 | -3.459% | |
| 2026-06-02 | 48.45 | 48.47 | 48.41 | 48.42 | +0.039% | 1,757 | -3.665% | |
| 2026-06-01 | 48.40 | 48.40 | 48.40 | 48.40 | -0.008% | 100 | -3.628% | |
| 2026-05-29 | 48.41 | 48.41 | 48.41 | 48.41 | +0.018% | 670,229 | -3.636% | |
| 2026-05-28 | 48.40 | 48.40 | 48.40 | 48.40 | +0.228% | 16 | -3.619% | |
| 2026-05-27 | 48.29 | 48.29 | 48.29 | 48.29 | +0.114% | 75 | -3.399% | |
| 2026-05-26 | 48.23 | 48.23 | 48.23 | 48.23 | -0.095% | 46 | -3.289% | Div $0.190 |
| 2026-05-22 | 48.28 | 48.28 | 48.28 | 48.28 | +0.137% | 60 | -3.381% | |
| 2026-05-21 | 48.22 | 48.22 | 48.22 | 48.22 | +0.104% | 56 | -3.249% | |
| 2026-05-20 | 48.16 | 48.16 | 48.16 | 48.16 | +0.574% | 53 | -3.149% | |
| 2026-05-19 | 47.89 | 47.89 | 47.89 | 47.89 | -0.367% | 7 | -2.592% | |
| 2026-05-18 | 48.03 | 48.07 | 48.03 | 48.07 | -0.045% | 364 | -2.949% | |
| 2026-05-15 | 48.09 | 48.09 | 48.09 | 48.09 | -0.594% | 9 | -2.993% | |
| 2026-05-14 | 48.38 | 48.38 | 48.38 | 48.38 | -0.010% | 6 | -3.569% | |
| 2026-05-13 | 48.36 | 48.38 | 48.36 | 48.38 | 0.000% | 135 | -3.579% | |
| 2026-05-12 | 48.38 | 48.38 | 48.38 | 48.38 | -0.258% | 7 | -3.579% | |
| 2026-05-11 | 48.53 | 48.53 | 48.51 | 48.51 | -0.226% | 267 | -3.827% | |
| 2026-05-08 | 48.62 | 48.62 | 48.62 | 48.62 | +0.230% | 56 | -4.045% | |
| 2026-05-07 | 48.63 | 48.63 | 48.50 | 48.50 | -0.260% | 102 | -3.825% | |
| 2026-05-06 | 48.64 | 48.64 | 48.63 | 48.63 | +0.423% | 197 | -4.075% | |
| 2026-05-05 | 48.42 | 48.42 | 48.42 | 48.42 | +0.207% | 9 | -3.669% | |
| 2026-05-04 | 48.38 | 48.38 | 48.29 | 48.33 | -0.261% | 570 | -3.469% | |
| 2026-05-01 | 48.45 | 48.45 | 48.45 | 48.45 | +0.155% | 91 | -3.721% | |
| 2026-04-30 | 48.38 | 48.38 | 48.38 | 48.38 | +0.055% | 9 | -3.572% | |
| 2026-04-29 | 48.35 | 48.35 | 48.35 | 48.35 | -0.375% | 11 | -3.519% | |
| 2026-04-28 | 48.53 | 48.53 | 48.53 | 48.53 | -0.057% | 1,283,925 | -3.881% | |
| 2026-04-27 | 48.57 | 48.58 | 48.52 | 48.56 | -0.543% | 3,153 | -3.936% | |
| 2026-04-24 | 48.83 | 48.83 | 48.83 | 48.83 | -0.041% | 4 | -4.458% | |
| 2026-04-23 | 48.84 | 48.84 | 48.84 | 48.84 | +0.041% | 102 | -4.497% | |
| 2026-04-22 | 48.83 | 48.83 | 48.83 | 48.83 | +0.073% | 9 | -4.458% | |
| 2026-04-21 | 48.88 | 48.88 | 48.79 | 48.79 | -0.318% | 1,148 | -4.388% | |
| 2026-04-20 | 48.95 | 48.95 | 48.95 | 48.95 | -0.071% | 2 | -4.692% | |
| 2026-04-17 | 49.01 | 49.01 | 48.98 | 48.98 | +0.463% | 1,005 | -4.760% | |
| 2026-04-16 | 48.75 | 48.75 | 48.75 | 48.75 | -0.188% | 121 | -4.319% | |
| 2026-04-15 | 48.85 | 48.85 | 48.85 | 48.85 | -0.118% | 4 | -4.499% | |
| 2026-04-14 | 48.90 | 48.90 | 48.90 | 48.90 | +0.290% | 3 | -4.612% | |
| 2026-04-13 | 48.76 | 48.76 | 48.76 | 48.76 | +0.227% | 2 | -4.335% | |
| 2026-04-10 | 48.65 | 48.65 | 48.65 | 48.65 | -0.171% | 147 | -4.118% | |
| 2026-04-09 | 48.66 | 48.74 | 48.66 | 48.74 | +0.093% | 103 | -4.282% | |
| 2026-04-08 | 48.69 | 48.69 | 48.69 | 48.69 | +0.318% | 51 | -4.193% | |
| 2026-04-07 | 48.43 | 48.54 | 48.39 | 48.54 | +0.102% | 816 | -3.888% | |
| 2026-04-06 | 48.49 | 48.49 | 48.49 | 48.49 | -0.131% | 12 | -3.790% | |
| 2026-04-02 | 48.53 | 48.55 | 48.53 | 48.55 | +0.196% | 236 | -3.916% | |
| 2026-04-01 | 48.47 | 48.47 | 48.45 | 48.45 | +0.035% | 242 | -3.728% | |
| 2026-03-31 | 48.40 | 48.44 | 48.40 | 48.44 | +0.369% | 954,531 | -3.695% | |
| 2026-03-30 | 48.26 | 48.26 | 48.26 | 48.26 | +0.494% | 144 | -3.339% | |
| 2026-03-27 | 48.02 | 48.02 | 48.02 | 48.02 | -0.128% | 78 | -2.862% | |
| 2026-03-26 | 48.08 | 48.08 | 48.08 | 48.08 | -0.959% | 56 | -2.986% | |
| 2026-03-25 | 48.60 | 48.60 | 48.55 | 48.55 | +0.323% | 5,816 | -3.917% | |
| 2026-03-24 | 48.39 | 48.39 | 48.39 | 48.39 | -0.252% | 30 | -3.607% | |
| 2026-03-23 | 48.49 | 48.53 | 48.49 | 48.52 | +0.313% | 1,000 | -3.850% | |
| 2026-03-20 | 48.37 | 48.37 | 48.37 | 48.37 | -0.786% | 2 | -3.549% | |
| 2026-03-19 | 48.75 | 48.75 | 48.75 | 48.75 | +0.130% | 2 | -4.308% | |
| 2026-03-18 | 48.69 | 48.69 | 48.69 | 48.69 | -0.338% | 2 | -4.183% | |
| 2026-03-17 | 48.85 | 48.85 | 48.85 | 48.85 | +0.266% | 2 | -4.507% | |
| 2026-03-16 | 48.76 | 48.76 | 48.72 | 48.72 | +0.341% | 2,536 | -4.253% | |
| 2026-03-13 | 48.58 | 48.58 | 48.55 | 48.55 | -0.093% | 732 | -3.926% | |
| 2026-03-12 | 48.60 | 48.60 | 48.60 | 48.60 | -0.471% | 16 | -4.015% | |
| 2026-03-11 | 48.83 | 48.83 | 48.83 | 48.83 | -0.480% | 2 | -4.468% | |
| 2026-03-10 | 49.22 | 49.22 | 49.07 | 49.07 | -0.294% | 144 | -4.926% | |
| 2026-03-09 | 49.21 | 49.21 | 49.21 | 49.21 | +0.308% | 11 | -5.205% | |
| 2026-03-06 | 49.05 | 49.06 | 49.05 | 49.06 | -0.133% | 107 | -4.913% | |
| 2026-03-05 | 49.12 | 49.12 | 49.12 | 49.12 | -0.326% | 8 | -5.040% | |
| 2026-03-04 | 49.28 | 49.28 | 49.28 | 49.28 | -0.020% | 7 | -5.349% | |
| 2026-03-03 | 49.34 | 49.34 | 49.26 | 49.30 | -0.111% | 1,013 | -5.369% | |
| 2026-03-02 | 49.35 | 49.35 | 49.35 | 49.35 | -0.263% | 8 | -5.474% | |
| 2026-02-27 | 49.49 | 49.49 | 49.48 | 49.48 | +0.040% | 1,005 | -5.723% | |
| 2026-02-26 | 49.46 | 49.46 | 49.46 | 49.46 | +0.101% | 12 | -5.684% | |
| 2026-02-25 | 49.41 | 49.41 | 49.41 | 49.41 | +0.162% | 93 | -5.589% | |
| 2026-02-24 | 49.41 | 49.41 | 49.33 | 49.33 | -0.574% | 1,832,171 | -5.436% | |
| 2026-02-23 | 49.62 | 49.62 | 49.62 | 49.62 | +0.182% | 3 | -5.979% | |
| 2026-02-20 | 49.52 | 49.52 | 49.52 | 49.52 | 0.000% | 3 | -5.808% | |
| 2026-02-19 | 49.52 | 49.52 | 49.52 | 49.52 | +0.030% | 4 | -5.808% | |
| 2026-02-18 | 49.51 | 49.51 | 49.51 | 49.51 | -0.111% | 3 | -5.780% | |
| 2026-02-17 | 49.56 | 49.56 | 49.56 | 49.56 | +0.061% | 3 | -5.884% | |
| 2026-02-13 | 49.53 | 49.53 | 49.53 | 49.53 | +0.273% | 3 | -5.827% | |
| 2026-02-12 | 49.40 | 49.40 | 49.40 | 49.40 | +0.373% | 8 | -5.570% | |
| 2026-02-11 | 49.22 | 49.22 | 49.22 | 49.22 | -0.142% | 60 | -5.218% | |
| 2026-02-10 | 49.29 | 49.29 | 49.29 | 49.29 | +0.263% | 176 | -5.352% | |
| 2026-02-09 | 49.14 | 49.16 | 49.14 | 49.16 | +0.047% | 893 | -5.103% | |
| 2026-02-06 | 49.13 | 49.13 | 49.13 | 49.13 | +0.030% | 71 | -5.059% | |
| 2026-02-05 | 49.07 | 49.12 | 49.07 | 49.12 | +0.397% | 349 | -5.030% | |
| 2026-02-04 | 48.92 | 48.92 | 48.92 | 48.92 | -0.031% | 6 | -4.653% | |
| 2026-02-03 | 48.94 | 48.94 | 48.94 | 48.94 | -0.011% | 8 | -4.682% | |
| 2026-02-02 | 48.98 | 48.98 | 48.95 | 48.95 | -0.097% | 363 | -4.693% | |
| 2026-01-30 | 49.01 | 49.01 | 48.99 | 48.99 | -0.044% | 171 | -4.786% | |
| 2026-01-29 | 49.02 | 49.02 | 49.02 | 49.02 | +0.276% | 16 | -4.828% | |
| 2026-01-28 | 48.95 | 48.95 | 48.88 | 48.88 | -0.296% | 188,653 | -4.565% | |
| 2026-01-27 | 49.02 | 49.02 | 49.02 | 49.02 | -0.467% | 6 | -4.848% | |
| 2026-01-26 | 49.30 | 49.30 | 49.24 | 49.26 | +0.132% | 509 | -5.292% | |
| 2026-01-23 | 49.19 | 49.19 | 49.19 | 49.19 | +0.081% | 16 | -5.167% | |
| 2026-01-22 | 49.15 | 49.15 | 49.15 | 49.15 | +0.056% | 4 | -5.090% | |
| 2026-01-21 | 49.12 | 49.12 | 49.12 | 49.12 | +0.338% | 4 | -5.036% | |
| 2026-01-20 | 48.96 | 48.96 | 48.96 | 48.96 | -0.393% | 46 | -4.715% | |
| 2026-01-16 | 49.15 | 49.15 | 49.15 | 49.15 | -0.202% | 5 | -5.090% | |
| 2026-01-15 | 49.25 | 49.25 | 49.25 | 49.25 | -0.022% | 9 | -5.281% | |
| 2026-01-14 | 49.25 | 49.26 | 49.23 | 49.26 | +0.144% | 771 | -5.302% | |
| 2026-01-13 | 49.19 | 49.19 | 49.19 | 49.19 | +0.101% | 6 | -5.166% | |
| 2026-01-12 | 49.14 | 49.14 | 49.14 | 49.14 | -0.082% | 11 | -5.070% | |
| 2026-01-09 | 49.18 | 49.18 | 49.18 | 49.18 | +0.225% | 6 | -5.148% | |
| 2026-01-08 | 49.07 | 49.07 | 49.07 | 49.07 | -0.365% | 6 | -4.935% | |
| 2026-01-07 | 49.15 | 49.25 | 49.15 | 49.25 | +0.265% | 728,971 | -5.282% | |
| 2026-01-06 | 49.08 | 49.12 | 49.08 | 49.12 | 0.000% | 144 | -5.032% | |
| 2026-01-05 | 49.12 | 49.12 | 49.12 | 49.12 | +0.184% | 126 | -5.032% | |
| 2026-01-02 | 49.03 | 49.03 | 49.03 | 49.03 | -0.044% | 15 | -4.857% | |
| 2025-12-31 | 49.05 | 49.05 | 49.05 | 49.05 | -0.251% | 15 | -4.900% | |
| 2025-12-30 | 49.10 | 49.17 | 49.10 | 49.17 | -0.029% | 327 | -5.138% | |
| 2025-12-29 | 49.19 | 49.19 | 49.19 | 49.19 | +0.120% | 84 | -5.165% | |
| 2025-12-26 | 49.13 | 49.13 | 49.13 | 49.13 | -0.395% | 7 | -5.051% | Div $0.210 |
| 2025-12-24 | 49.33 | 49.33 | 49.33 | 49.33 | +0.224% | 4 | -5.426% | |
| 2025-12-23 | 49.22 | 49.22 | 49.22 | 49.22 | +0.010% | 5 | -5.215% | |
| 2025-12-22 | 49.21 | 49.21 | 49.21 | 49.21 | -0.030% | 5 | -5.205% | |
| 2025-12-19 | 49.23 | 49.23 | 49.23 | 49.23 | -0.122% | 5 | -5.234% | |
| 2025-12-18 | 49.28 | 49.28 | 49.28 | 49.28 | +0.226% | 29 | -5.349% | |
| 2025-12-17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.058% | 5 | -5.136% | |
| 2025-12-16 | 49.13 | 49.22 | 49.13 | 49.20 | +0.199% | 562 | -5.191% | |
| 2025-12-15 | 49.10 | 49.10 | 49.10 | 49.10 | +0.089% | 63 | -5.003% | |
| 2025-12-12 | 49.06 | 49.06 | 49.06 | 49.06 | -0.312% | 12 | -4.918% | |
| 2025-12-11 | 49.22 | 49.22 | 49.22 | 49.22 | +0.010% | 183 | -5.215% | |
| 2025-12-10 | 49.11 | 49.21 | 49.11 | 49.21 | +0.307% | 2,210 | -5.205% | |
| 2025-12-09 | 49.11 | 49.13 | 49.04 | 49.06 | -0.088% | 4,389 | -4.915% | |
| 2025-12-08 | 49.10 | 49.10 | 49.10 | 49.10 | -0.141% | 767 | -4.998% | |
| 2025-12-05 | 49.17 | 49.17 | 49.17 | 49.17 | -0.121% | 28 | -5.132% | |
| 2025-12-04 | 49.23 | 49.23 | 49.23 | 49.23 | -0.119% | 5 | -5.246% | |
| 2025-12-03 | 49.29 | 49.29 | 49.29 | 49.29 | +0.264% | 277 | -5.359% | |
| 2025-12-02 | 49.23 | 49.29 | 49.16 | 49.16 | -0.061% | 469,161 | -5.109% | |
| 2025-12-01 | 49.20 | 49.20 | 49.19 | 49.19 | -0.391% | 331 | -5.167% | |
| 2025-11-28 | 49.38 | 49.38 | 49.38 | 49.38 | -0.126% | 21 | -5.538% | |
| 2025-11-26 | 49.35 | 49.45 | 49.35 | 49.45 | +0.171% | 159 | -5.657% | |
| 2025-11-25 | 49.36 | 49.36 | 49.36 | 49.36 | +0.179% | 53 | -5.495% | |
| 2025-11-24 | 49.27 | 49.27 | 49.27 | 49.27 | -0.200% | 10 | -5.326% | |
| 2025-11-21 | 49.38 | 49.38 | 49.37 | 49.37 | +0.195% | 203 | -5.515% | |
| 2025-11-20 | 49.29 | 49.29 | 49.27 | 49.27 | +0.142% | 737 | -5.330% | |
| 2025-11-19 | 49.27 | 49.27 | 49.20 | 49.20 | -0.033% | 620 | -5.196% | |
| 2025-11-18 | 49.22 | 49.22 | 49.22 | 49.22 | +0.071% | 114 | -5.227% | |
| 2025-11-17 | 49.19 | 49.19 | 49.19 | 49.19 | +0.015% | 12 | -5.160% | |
| 2025-11-14 | 49.18 | 49.18 | 49.18 | 49.18 | -0.134% | 139 | -5.146% | |
| 2025-11-13 | 49.24 | 49.24 | 49.24 | 49.24 | -0.263% | 5 | -5.273% | |
| 2025-11-12 | 49.37 | 49.37 | 49.37 | 49.37 | -0.167% | 15 | -5.521% | |
| 2025-11-11 | 49.46 | 49.46 | 49.46 | 49.46 | +0.329% | 12 | -5.679% | |
| 2025-11-10 | 49.30 | 49.30 | 49.30 | 49.30 | +0.041% | 13 | -5.369% | |
| 2025-11-07 | 49.27 | 49.27 | 49.27 | 49.27 | -0.069% | 10 | -5.330% | |
| 2025-11-06 | 49.31 | 49.31 | 49.31 | 49.31 | +0.337% | 32 | -5.396% | |
| 2025-11-05 | 49.14 | 49.14 | 49.14 | 49.14 | -0.247% | 17 | -5.077% | |
| 2025-11-04 | 49.27 | 49.27 | 49.27 | 49.27 | +0.061% | 269 | -5.311% | |
| 2025-11-03 | 49.25 | 49.25 | 49.23 | 49.23 | -0.163% | 30,688 | -5.253% | |
| 2025-10-31 | 49.32 | 49.32 | 49.32 | 49.32 | -0.101% | 27,781 | -5.408% | |
| 2025-10-30 | 49.37 | 49.37 | 49.37 | 49.37 | -0.217% | 39 | -5.503% | |
| 2025-10-29 | 49.63 | 49.63 | 49.47 | 49.47 | -0.428% | 2,066 | -5.708% | |
| 2025-10-28 | 49.69 | 49.69 | 49.69 | 49.69 | -0.361% | 13 | -6.112% | |
| 2025-10-27 | 49.87 | 49.87 | 49.87 | 49.87 | +0.117% | 12 | -6.450% | |
| 2025-10-24 | 49.81 | 49.81 | 49.81 | 49.81 | +0.129% | 28 | -6.341% | |
| 2025-10-23 | 49.74 | 49.74 | 49.74 | 49.74 | -0.156% | 10 | -6.220% | |
| 2025-10-22 | 49.82 | 49.82 | 49.82 | 49.82 | -0.010% | 34 | -6.366% | |
| 2025-10-21 | 49.83 | 49.83 | 49.83 | 49.83 | +0.100% | 20 | -6.375% | |
| 2025-10-20 | 49.77 | 49.77 | 49.77 | 49.77 | +0.161% | 10 | -6.281% | |
| 2025-10-17 | 49.70 | 49.70 | 49.70 | 49.70 | -0.080% | 43 | -6.130% | |
| 2025-10-16 | 49.73 | 49.73 | 49.73 | 49.73 | +0.282% | 10 | -6.206% | |
| 2025-10-15 | 49.59 | 49.59 | 49.59 | 49.59 | +0.028% | 11 | -5.941% | |
| 2025-10-14 | 49.58 | 49.58 | 49.58 | 49.58 | +0.168% | 6 | -5.915% | |
| 2025-10-13 | 49.50 | 49.50 | 49.50 | 49.50 | +0.167% | 14 | -5.757% | |
| 2025-10-10 | 49.42 | 49.42 | 49.42 | 49.42 | +0.326% | 12 | -5.600% | |
| 2025-10-09 | 49.26 | 49.26 | 49.26 | 49.26 | -0.122% | 12 | -5.292% | |
| 2025-10-08 | 49.31 | 49.31 | 49.31 | 49.31 | +0.013% | 9 | -5.407% | |
| 2025-10-07 | 49.31 | 49.31 | 49.31 | 49.31 | +0.150% | 13 | -5.395% | |
| 2025-10-06 | 49.23 | 49.23 | 49.23 | 49.23 | -0.206% | 11 | -5.253% | |
| 2025-10-03 | 49.34 | 49.34 | 49.34 | 49.34 | -0.117% | 18 | -5.448% | |
| 2025-10-02 | 49.42 | 49.42 | 49.39 | 49.39 | +0.130% | 234 | -5.558% | |
| 2025-10-01 | 49.33 | 49.33 | 49.33 | 49.33 | +0.264% | 12 | -5.436% | |
| 2025-09-30 | 49.20 | 49.20 | 49.20 | 49.20 | -0.071% | 15 | -5.186% | |
| 2025-09-29 | 49.23 | 49.23 | 49.23 | 49.23 | +0.223% | 149 | -5.253% | |
| 2025-09-26 | 49.11 | 49.15 | 49.11 | 49.13 | +0.031% | 2,197 | -5.042% | |
| 2025-09-25 | 49.11 | 49.11 | 49.11 | 49.11 | -0.567% | 12 | -5.012% | |
| 2025-09-24 | 49.39 | 49.39 | 49.39 | 49.39 | -0.142% | 11 | -5.551% | |
| 2025-09-23 | 49.46 | 49.46 | 49.46 | 49.46 | +0.122% | 10 | -5.684% | |
| 2025-09-22 | 49.40 | 49.40 | 49.40 | 49.40 | -0.073% | 13 | -5.569% | |
| 2025-09-19 | 49.44 | 49.44 | 49.44 | 49.44 | -0.049% | 10 | -5.639% | |
| 2025-09-18 | 49.46 | 49.46 | 49.46 | 49.46 | -0.202% | 12 | -5.684% | |
| 2025-09-17 | 49.56 | 49.56 | 49.56 | 49.56 | -0.175% | 22 | -5.875% | |
| 2025-09-16 | 49.65 | 49.65 | 49.65 | 49.65 | +0.045% | 14 | -6.039% | |
| 2025-09-15 | 49.59 | 49.62 | 49.59 | 49.62 | +0.180% | 4,115 | -5.997% | |
| 2025-09-12 | 49.53 | 49.53 | 49.53 | 49.53 | -0.151% | 15 | -5.827% | |
| 2025-09-11 | 49.61 | 49.61 | 49.61 | 49.61 | +0.202% | 668 | -5.970% | |
| 2025-09-10 | 49.51 | 49.51 | 49.51 | 49.51 | +0.253% | 11 | -5.780% | |
| 2025-09-09 | 49.39 | 49.39 | 49.39 | 49.39 | -0.131% | 6 | -5.541% | |
| 2025-09-08 | 49.40 | 49.45 | 49.40 | 49.45 | +0.270% | 382 | -5.665% | |
| 2025-09-05 | 49.32 | 49.32 | 49.32 | 49.32 | +0.527% | 10 | -5.411% | |
| 2025-09-04 | 49.06 | 49.06 | 49.06 | 49.06 | +0.365% | 13 | -4.912% | |
| 2025-09-03 | 48.88 | 48.88 | 48.88 | 48.88 | +0.363% | 11 | -4.565% | |
| 2025-09-02 | 48.70 | 48.70 | 48.70 | 48.70 | -0.253% | 99 | -4.218% | |
| 2025-08-29 | 48.83 | 48.83 | 48.83 | 48.83 | -0.129% | 45 | -4.460% | |
| 2025-08-28 | 48.89 | 48.89 | 48.89 | 48.89 | +0.162% | 24 | -4.583% | |
| 2025-08-27 | 48.81 | 48.81 | 48.81 | 48.81 | +0.051% | 53 | -4.428% | |
| 2025-08-26 | 48.78 | 48.78 | 48.78 | 48.78 | -0.357% | 10 | -4.379% | |
| 2025-08-25 | 48.96 | 48.96 | 48.96 | 48.96 | -0.080% | 85 | -4.721% | |
| 2025-08-22 | 49.00 | 49.00 | 49.00 | 49.00 | +0.520% | 10 | -4.798% | |
| 2025-08-21 | 48.75 | 48.75 | 48.75 | 48.75 | -0.223% | 168 | -4.303% | |
| 2025-08-20 | 48.85 | 48.85 | 48.85 | 48.85 | +0.031% | 13 | -4.516% | |
| 2025-08-19 | 48.84 | 48.84 | 48.84 | 48.84 | +0.185% | 13 | -4.487% | |
| 2025-08-18 | 48.75 | 48.75 | 48.75 | 48.75 | -0.092% | 126 | -4.311% | |
| 2025-08-15 | 48.80 | 48.80 | 48.80 | 48.80 | -0.127% | 116 | -4.399% | |
| 2025-08-14 | 48.86 | 48.86 | 48.86 | 48.86 | -0.266% | 19 | -4.520% | |
| 2025-08-13 | 48.94 | 48.99 | 48.94 | 48.99 | +0.384% | 112 | -4.774% | |
| 2025-08-12 | 48.80 | 48.80 | 48.80 | 48.80 | -0.048% | 109 | -4.409% | |
| 2025-08-11 | 48.82 | 48.82 | 48.82 | 48.82 | +0.038% | 92 | -4.455% | |
| 2025-08-08 | 48.80 | 48.80 | 48.80 | 48.80 | -0.079% | 1,273 | -4.419% | |
| 2025-08-07 | 48.89 | 48.89 | 48.84 | 48.84 | -0.064% | 114 | -4.494% | |
| 2025-08-06 | 48.92 | 48.92 | 48.88 | 48.88 | -0.031% | 953,541 | -4.555% | |
| 2025-08-05 | 48.89 | 48.89 | 48.89 | 48.89 | +0.041% | 11 | -4.585% | |
| 2025-08-04 | 48.78 | 48.87 | 48.78 | 48.87 | +0.109% | 357 | -4.546% | |
| 2025-08-01 | 48.82 | 48.82 | 48.82 | 48.82 | +0.715% | 35 | -4.441% | |
| 2025-07-31 | 48.47 | 48.47 | 48.47 | 48.47 | +0.008% | 69 | -3.758% | |
| 2025-07-30 | 48.47 | 48.47 | 48.47 | 48.47 | -0.163% | 62 | -3.750% | |
| 2025-07-29 | 48.48 | 48.57 | 48.48 | 48.55 | +0.497% | 899,039 | -3.907% | |
| 2025-07-28 | 48.30 | 48.30 | 48.30 | 48.30 | -0.567% | 12 | -3.429% | |
| 2025-07-25 | 48.58 | 48.58 | 48.58 | 48.58 | +0.174% | 14 | -3.977% | |
| 2025-07-24 | 48.50 | 48.50 | 48.50 | 48.50 | -0.078% | 32 | -3.809% | |
| 2025-07-23 | 48.53 | 48.53 | 48.53 | 48.53 | -0.168% | 5 | -3.884% | |
| 2025-07-22 | 48.66 | 48.66 | 48.62 | 48.62 | +0.169% | 346 | -4.046% | |
| 2025-07-21 | 48.53 | 48.53 | 48.53 | 48.53 | +0.315% | 46 | -3.883% | |
| 2025-07-18 | 48.38 | 48.38 | 48.38 | 48.38 | +0.178% | 12 | -3.581% | |
| 2025-07-17 | 48.29 | 48.29 | 48.29 | 48.29 | +0.051% | 39 | -3.409% | |
| 2025-07-16 | 48.27 | 48.27 | 48.27 | 48.27 | +0.135% | 12 | -3.359% | |
| 2025-07-15 | 48.20 | 48.20 | 48.20 | 48.20 | -0.279% | 8 | -3.229% | |
| 2025-07-14 | 48.34 | 48.34 | 48.34 | 48.34 | -0.005% | 27 | -3.499% | |
| 2025-07-11 | 48.34 | 48.34 | 48.34 | 48.34 | -0.396% | 17 | -3.504% | |
| 2025-07-10 | 48.48 | 48.53 | 48.48 | 48.53 | +0.006% | 564 | -3.887% | |
| 2025-07-09 | 48.53 | 48.53 | 48.53 | 48.53 | +0.424% | 9 | -3.881% | |
| 2025-07-08 | 48.33 | 48.33 | 48.33 | 48.33 | -0.099% | 66 | -3.474% | |
| 2025-07-07 | 48.38 | 48.38 | 48.38 | 48.38 | -0.443% | 90 | -3.569% | |
| 2025-07-03 | 48.63 | 48.63 | 48.59 | 48.59 | -0.113% | 262 | -3.996% | |
| 2025-07-02 | 48.63 | 48.65 | 48.63 | 48.65 | -0.103% | 352 | -4.105% | |
| 2025-07-01 | 48.70 | 48.70 | 48.70 | 48.70 | +0.052% | 22 | -4.204% | |
| 2025-06-30 | 48.68 | 48.68 | 48.67 | 48.67 | +0.328% | 62,001 | -4.153% | |
| 2025-06-27 | 48.51 | 48.51 | 48.51 | 48.51 | -0.242% | 105 | -3.839% | |
| 2025-06-26 | 48.63 | 48.63 | 48.63 | 48.63 | +0.284% | 62 | -4.072% | |
| 2025-06-25 | 48.49 | 48.49 | 48.49 | 48.49 | -0.418% | 105 | -3.799% | |
| 2025-06-24 | 48.60 | 48.71 | 48.60 | 48.69 | +0.287% | 144,922 | -4.201% | |
| 2025-06-23 | 48.55 | 48.55 | 48.55 | 48.55 | +0.289% | 101 | -3.926% | |
| 2025-06-20 | 48.30 | 48.42 | 48.30 | 48.42 | +0.104% | 1,133 | -3.649% | |
| 2025-06-18 | 48.37 | 48.37 | 48.37 | 48.37 | +0.039% | 20 | -3.549% | |
| 2025-06-17 | 48.35 | 48.35 | 48.35 | 48.35 | +0.279% | 3 | -3.512% | |
| 2025-06-16 | 48.30 | 48.30 | 48.21 | 48.21 | -0.151% | 364 | -3.243% | |
| 2025-06-13 | 48.28 | 48.28 | 48.28 | 48.28 | -0.351% | 4 | -3.389% | |
| 2025-06-12 | 48.45 | 48.45 | 48.45 | 48.45 | +0.351% | 629 | -3.728% | |
| 2025-06-11 | 48.29 | 48.29 | 48.29 | 48.29 | +0.291% | 9 | -3.390% | |
| 2025-06-10 | 48.16 | 48.16 | 48.11 | 48.15 | +0.188% | 1,706 | -3.108% | |
| 2025-06-09 | 48.07 | 48.07 | 48.05 | 48.05 | +0.146% | 38,972 | -2.926% | |
| 2025-06-06 | 48.07 | 48.07 | 47.98 | 47.98 | -0.468% | 311 | -2.784% | |
| 2025-06-05 | 48.21 | 48.21 | 48.21 | 48.21 | -0.169% | 5 | -3.239% | |
| 2025-06-04 | 48.22 | 48.32 | 48.22 | 48.29 | +0.541% | 513 | -3.402% | |
| 2025-06-03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.027% | 8 | -2.879% | |
| 2025-06-02 | 48.04 | 48.04 | 48.04 | 48.04 | -0.171% | 31 | -2.905% | |
| 2025-05-30 | 48.13 | 48.13 | 48.13 | 48.13 | +0.161% | 14 | -3.072% | |
| 2025-05-29 | 48.05 | 48.05 | 48.05 | 48.05 | +0.306% | 18 | -2.916% | |
| 2025-05-28 | 47.90 | 47.90 | 47.90 | 47.90 | -0.159% | 44 | -2.619% | |
| 2025-05-27 | 47.98 | 47.98 | 47.98 | 47.98 | +0.076% | 791,372 | -2.773% | Div $0.200 |
| 2025-05-23 | 47.96 | 47.96 | 47.94 | 47.94 | +0.148% | 216 | -2.699% | |
| 2025-05-22 | 47.87 | 47.87 | 47.87 | 47.87 | +0.360% | 6 | -2.555% | |
| 2025-05-21 | 47.70 | 47.70 | 47.70 | 47.70 | -0.746% | 17 | -2.204% | |
| 2025-05-20 | 48.00 | 48.06 | 48.00 | 48.06 | -0.170% | 109 | -2.934% | |
| 2025-05-19 | 48.06 | 48.18 | 48.06 | 48.14 | -0.149% | 867 | -3.099% | |
| 2025-05-16 | 48.21 | 48.21 | 48.21 | 48.21 | +0.267% | 1,814 | -3.244% | |
| 2025-05-15 | 48.08 | 48.08 | 48.08 | 48.08 | +0.514% | 19 | -2.986% | |
| 2025-05-14 | 47.84 | 47.84 | 47.84 | 47.84 | -0.390% | 17 | -2.487% | |
| 2025-05-13 | 48.03 | 48.03 | 48.03 | 48.03 | -0.121% | 93 | -2.867% | |
| 2025-05-12 | 48.12 | 48.13 | 48.06 | 48.08 | -0.025% | 23,779 | -2.984% | |
| 2025-05-09 | 48.10 | 48.10 | 48.10 | 48.10 | +0.055% | 2 | -3.008% | |
| 2025-05-08 | 48.07 | 48.07 | 48.07 | 48.07 | -0.447% | 6 | -2.955% | |
| 2025-05-07 | 48.29 | 48.39 | 48.28 | 48.28 | +0.221% | 27,599 | -3.389% | |
| 2025-05-06 | 48.18 | 48.18 | 48.18 | 48.18 | +0.142% | 6 | -3.175% | |
| 2025-05-05 | 48.11 | 48.11 | 48.11 | 48.11 | -0.173% | 9 | -3.037% | |
| 2025-05-02 | 48.19 | 48.19 | 48.19 | 48.19 | -0.428% | 98 | -3.205% | |
| 2025-05-01 | 48.40 | 48.40 | 48.40 | 48.40 | -0.246% | 9 | -3.620% | |
| 2025-04-30 | 48.52 | 48.52 | 48.52 | 48.52 | -0.082% | 13 | -3.857% | |
| 2025-04-29 | 48.46 | 48.56 | 48.46 | 48.56 | 0.000% | 120 | -3.936% |