USIN
WisdomTree 7-10 Year Laddered Treasury Fund
stockNASDAQETF
Market OpenOct 2, 2026 3:10:21 PM EDT
46.86USD+0.031%(+0.01)237
46.71Bid46.75Ask0.04SpreadUSIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.11 | 47.11 | 46.85 | 46.85 | -0.266% | 3,239 | 0.000% | |
| 2026-10-01 | 46.69 | 46.99 | 46.69 | 46.97 | +0.358% | 417 | -0.266% | |
| 2026-09-30 | 46.89 | 46.89 | 46.80 | 46.80 | -0.206% | 1,743 | +0.092% | |
| 2026-09-29 | 46.93 | 46.93 | 46.79 | 46.90 | -0.097% | 6,726 | -0.114% | |
| 2026-09-28 | 46.95 | 46.96 | 46.92 | 46.94 | -0.525% | 10,518 | -0.211% | |
| 2026-09-25 | 47.07 | 47.19 | 47.05 | 47.19 | -0.024% | 2,546 | -0.735% | |
| 2026-09-24 | 47.38 | 47.39 | 47.20 | 47.20 | -0.517% | 7,100 | -0.758% | |
| 2026-09-23 | 47.39 | 47.47 | 47.38 | 47.45 | -1.068% | 5,854 | -1.272% | |
| 2026-09-22 | 48.02 | 48.02 | 47.96 | 47.96 | +0.012% | 14,336 | -2.326% | |
| 2026-09-21 | 47.96 | 47.96 | 47.96 | 47.96 | +0.368% | 298 | -2.314% | |
| 2026-09-18 | 47.78 | 47.78 | 47.78 | 47.78 | -0.483% | 14 | -1.955% | |
| 2026-09-17 | 48.01 | 48.01 | 48.01 | 48.01 | +0.579% | 55 | -2.428% | |
| 2026-09-16 | 47.96 | 47.96 | 47.73 | 47.73 | -0.105% | 1,923 | -1.864% | |
| 2026-09-15 | 47.78 | 47.78 | 47.78 | 47.78 | -0.125% | 17 | -1.966% | |
| 2026-09-14 | 47.84 | 47.84 | 47.84 | 47.84 | -0.085% | 15 | -2.089% | |
| 2026-09-11 | 47.89 | 47.89 | 47.89 | 47.89 | -0.178% | 18 | -2.172% | |
| 2026-09-10 | 47.97 | 47.97 | 47.97 | 47.97 | -0.771% | 15 | -2.346% | |
| 2026-09-09 | 48.34 | 48.34 | 48.34 | 48.34 | -0.298% | 69 | -3.099% | |
| 2026-09-08 | 48.49 | 48.49 | 48.49 | 48.49 | -0.097% | 114 | -3.388% | |
| 2026-09-04 | 48.54 | 48.54 | 48.54 | 48.54 | -0.049% | 67 | -3.482% | |
| 2026-09-03 | 48.56 | 48.56 | 48.56 | 48.56 | +0.127% | 14 | -3.529% | |
| 2026-09-02 | 48.47 | 48.50 | 48.44 | 48.50 | +0.098% | 335 | -3.407% | |
| 2026-09-01 | 48.45 | 48.45 | 48.45 | 48.45 | -0.280% | 28 | -3.312% | |
| 2026-08-31 | 48.59 | 48.59 | 48.59 | 48.59 | -0.183% | 255 | -3.582% | |
| 2026-08-28 | 48.67 | 48.67 | 48.67 | 48.67 | -0.399% | 227 | -3.759% | |
| 2026-08-27 | 48.86 | 48.89 | 48.86 | 48.87 | -0.083% | 874 | -4.143% | |
| 2026-08-26 | 48.89 | 48.91 | 48.89 | 48.91 | -0.598% | 3,342 | -4.223% | |
| 2026-08-25 | 49.20 | 49.20 | 49.20 | 49.20 | +0.552% | 107 | -4.795% | |
| 2026-08-24 | 48.94 | 48.94 | 48.94 | 48.94 | +0.205% | 111 | -4.270% | |
| 2026-08-21 | 48.84 | 48.84 | 48.84 | 48.84 | -0.204% | 43 | -4.074% | |
| 2026-08-20 | 48.89 | 48.94 | 48.89 | 48.94 | -0.376% | 2,838 | -4.270% | |
| 2026-08-19 | 49.12 | 49.12 | 49.12 | 49.12 | +0.439% | 15 | -4.630% | |
| 2026-08-18 | 48.88 | 48.91 | 48.88 | 48.91 | +0.102% | 942 | -4.211% | |
| 2026-08-17 | 48.85 | 48.85 | 48.85 | 48.85 | -0.204% | 53 | -4.113% | |
| 2026-08-14 | 48.95 | 48.95 | 48.95 | 48.95 | -0.262% | 16 | -4.309% | |
| 2026-08-13 | 49.08 | 49.08 | 49.08 | 49.08 | +0.366% | 16 | -4.560% | |
| 2026-08-12 | 48.91 | 48.91 | 48.91 | 48.91 | +0.078% | 15 | -4.211% | |
| 2026-08-11 | 48.87 | 48.87 | 48.87 | 48.87 | +0.108% | 15 | -4.136% | |
| 2026-08-10 | 48.81 | 48.81 | 48.81 | 48.81 | -0.416% | 111 | -4.033% | |
| 2026-08-07 | 49.02 | 49.02 | 49.02 | 49.02 | +0.226% | 84 | -4.432% | |
| 2026-08-06 | 48.89 | 48.91 | 48.89 | 48.91 | -0.342% | 414 | -4.216% | |
| 2026-08-05 | 49.08 | 49.08 | 49.08 | 49.08 | +0.053% | 18 | -4.544% | |
| 2026-08-04 | 48.99 | 49.05 | 48.99 | 49.05 | +0.452% | 173 | -4.493% | |
| 2026-08-03 | 48.82 | 48.83 | 48.82 | 48.83 | +0.248% | 126 | -4.061% | |
| 2026-07-31 | 48.69 | 48.72 | 48.62 | 48.71 | -0.343% | 1,212 | -3.823% | |
| 2026-07-30 | 48.84 | 48.88 | 48.84 | 48.88 | +0.051% | 1,147 | -4.153% | |
| 2026-07-29 | 48.85 | 48.85 | 48.85 | 48.85 | -0.418% | 30 | -4.104% | |
| 2026-07-28 | 49.05 | 49.05 | 49.05 | 49.05 | -0.059% | 13 | -4.504% | |
| 2026-07-27 | 49.08 | 49.08 | 49.08 | 49.08 | +0.248% | 115 | -4.561% | |
| 2026-07-24 | 48.92 | 48.96 | 48.92 | 48.96 | +0.186% | 139 | -4.324% | |
| 2026-07-23 | 48.83 | 48.87 | 48.83 | 48.87 | -0.252% | 139 | -4.146% | |
| 2026-07-22 | 48.99 | 48.99 | 48.99 | 48.99 | -0.225% | 117 | -4.387% | |
| 2026-07-21 | 49.11 | 49.11 | 49.11 | 49.11 | -0.253% | 18 | -4.602% | |
| 2026-07-20 | 49.27 | 49.28 | 49.19 | 49.23 | -0.309% | 4,579 | -4.843% | |
| 2026-07-17 | 49.42 | 49.42 | 49.37 | 49.38 | +0.128% | 1,326 | -5.138% | |
| 2026-07-16 | 49.32 | 49.32 | 49.32 | 49.32 | -0.062% | 10 | -5.017% | |
| 2026-07-15 | 49.38 | 49.40 | 49.35 | 49.35 | +0.254% | 4,277 | -5.075% | |
| 2026-07-14 | 49.29 | 49.29 | 49.23 | 49.23 | +0.265% | 4,192 | -4.834% | |
| 2026-07-13 | 49.19 | 49.19 | 49.09 | 49.09 | -0.381% | 255 | -4.582% | |
| 2026-07-10 | 49.34 | 49.34 | 49.28 | 49.28 | -0.126% | 1,908 | -4.946% | |
| 2026-07-09 | 49.38 | 49.38 | 49.34 | 49.34 | +0.259% | 213 | -5.066% | |
| 2026-07-08 | 49.24 | 49.24 | 49.22 | 49.22 | -0.198% | 182 | -4.819% | |
| 2026-07-07 | 49.32 | 49.32 | 49.32 | 49.32 | -0.484% | 149 | -5.008% | |
| 2026-07-06 | 49.54 | 49.55 | 49.54 | 49.55 | +0.020% | 588 | -5.468% | |
| 2026-07-02 | 49.55 | 49.55 | 49.55 | 49.55 | +0.092% | 37 | -5.449% | |
| 2026-07-01 | 49.52 | 49.52 | 49.50 | 49.50 | -0.212% | 2,769 | -5.362% | |
| 2026-06-30 | 49.71 | 49.71 | 49.60 | 49.60 | -0.522% | 430 | -5.562% | |
| 2026-06-29 | 49.86 | 49.86 | 49.86 | 49.86 | +0.040% | 206 | -6.055% | |
| 2026-06-26 | 49.84 | 49.84 | 49.84 | 49.84 | +0.241% | 73 | -6.018% | |
| 2026-06-25 | 49.78 | 49.78 | 49.73 | 49.73 | -0.260% | 149 | -5.791% | |
| 2026-06-24 | 49.86 | 49.86 | 49.85 | 49.85 | +0.630% | 5,354 | -6.037% | |
| 2026-06-23 | 49.54 | 49.54 | 49.54 | 49.54 | +0.120% | 7 | -5.445% | |
| 2026-06-22 | 49.49 | 49.49 | 49.48 | 49.48 | -0.353% | 527 | -5.332% | |
| 2026-06-18 | 49.66 | 49.66 | 49.66 | 49.66 | +0.332% | 13 | -5.666% | |
| 2026-06-17 | 49.71 | 49.71 | 49.49 | 49.49 | -0.513% | 2,458 | -5.353% | |
| 2026-06-16 | 49.76 | 49.76 | 49.75 | 49.75 | +0.269% | 1,147 | -5.839% | |
| 2026-06-15 | 49.62 | 49.62 | 49.62 | 49.62 | +0.122% | 4 | -5.586% | |
| 2026-06-12 | 49.56 | 49.56 | 49.56 | 49.56 | -0.180% | 58 | -5.471% | |
| 2026-06-11 | 49.65 | 49.65 | 49.65 | 49.65 | +0.673% | 35 | -5.642% | |
| 2026-06-10 | 49.33 | 49.33 | 49.31 | 49.31 | -0.102% | 343 | -5.007% | |
| 2026-06-09 | 49.37 | 49.37 | 49.37 | 49.37 | +0.267% | 30 | -5.104% | |
| 2026-06-08 | 49.23 | 49.23 | 49.23 | 49.23 | -0.091% | 13 | -4.851% | |
| 2026-06-05 | 49.28 | 49.28 | 49.28 | 49.28 | -0.501% | 4 | -4.938% | |
| 2026-06-04 | 49.53 | 49.53 | 49.53 | 49.53 | +0.124% | 4 | -5.413% | |
| 2026-06-03 | 49.47 | 49.47 | 49.47 | 49.47 | -0.240% | 4 | -5.296% | |
| 2026-06-02 | 49.58 | 49.58 | 49.58 | 49.58 | +0.050% | 6 | -5.524% | |
| 2026-06-01 | 49.44 | 49.56 | 49.44 | 49.56 | -0.100% | 2,021 | -5.476% | |
| 2026-05-29 | 49.61 | 49.61 | 49.61 | 49.61 | +0.068% | 208 | -5.570% | |
| 2026-05-28 | 49.48 | 49.60 | 49.48 | 49.58 | +0.222% | 1,401 | -5.506% | |
| 2026-05-27 | 49.49 | 49.49 | 49.47 | 49.47 | +0.061% | 331 | -5.296% | |
| 2026-05-26 | 49.40 | 49.44 | 49.40 | 49.44 | +0.051% | 190 | -5.238% | Div $0.165 |
| 2026-05-22 | 49.41 | 49.41 | 49.41 | 49.41 | +0.091% | 42 | -5.190% | |
| 2026-05-21 | 49.36 | 49.36 | 49.36 | 49.36 | +0.075% | 57 | -5.103% | |
| 2026-05-20 | 49.04 | 49.33 | 49.04 | 49.33 | +0.676% | 1,335 | -5.032% | |
| 2026-05-19 | 48.98 | 49.02 | 48.95 | 49.00 | -0.445% | 2,110 | -4.390% | |
| 2026-05-18 | 49.26 | 49.26 | 49.22 | 49.22 | +0.009% | 1,048 | -4.816% | |
| 2026-05-15 | 49.21 | 49.21 | 49.21 | 49.21 | -0.784% | 24 | -4.807% | |
| 2026-05-14 | 49.60 | 49.60 | 49.60 | 49.60 | -0.071% | 130 | -5.554% | |
| 2026-05-13 | 49.55 | 49.63 | 49.55 | 49.63 | -0.018% | 210 | -5.620% | |
| 2026-05-12 | 49.67 | 49.67 | 49.64 | 49.64 | -0.333% | 434 | -5.637% | |
| 2026-05-11 | 49.88 | 49.88 | 49.81 | 49.81 | -0.310% | 261 | -5.952% | |
| 2026-05-08 | 49.97 | 49.97 | 49.97 | 49.97 | +0.251% | 89 | -6.244% | |
| 2026-05-07 | 49.84 | 49.84 | 49.84 | 49.84 | -0.311% | 78 | -6.008% | |
| 2026-05-06 | 49.95 | 50.00 | 49.95 | 50.00 | +0.505% | 590 | -6.301% | |
| 2026-05-05 | 49.76 | 49.76 | 49.73 | 49.74 | +0.120% | 517 | -5.827% | |
| 2026-05-04 | 49.68 | 49.68 | 49.68 | 49.68 | -0.358% | 25 | -5.714% | |
| 2026-05-01 | 49.86 | 49.86 | 49.86 | 49.86 | +0.171% | 7 | -6.052% | |
| 2026-04-30 | 49.78 | 49.78 | 49.78 | 49.78 | +0.086% | 692 | -5.891% | |
| 2026-04-29 | 49.73 | 49.73 | 49.72 | 49.73 | -0.460% | 673 | -5.810% | |
| 2026-04-28 | 49.97 | 49.97 | 49.97 | 49.97 | -0.100% | 19 | -6.244% | |
| 2026-04-27 | 50.02 | 50.02 | 50.02 | 50.02 | -0.527% | 160 | -6.337% | |
| 2026-04-24 | 50.27 | 50.28 | 50.27 | 50.28 | +0.150% | 762 | -6.831% | |
| 2026-04-23 | 50.19 | 50.20 | 50.11 | 50.20 | -0.140% | 629 | -6.691% | |
| 2026-04-22 | 50.36 | 50.36 | 50.27 | 50.27 | +0.077% | 110 | -6.822% | |
| 2026-04-21 | 50.38 | 50.38 | 50.24 | 50.24 | -0.425% | 571 | -6.750% | |
| 2026-04-20 | 50.40 | 50.45 | 50.40 | 50.45 | -0.048% | 175 | -7.146% | |
| 2026-04-17 | 50.51 | 50.51 | 50.48 | 50.48 | +0.508% | 100 | -7.191% | |
| 2026-04-16 | 50.31 | 50.34 | 50.22 | 50.22 | -0.174% | 919 | -6.720% | |
| 2026-04-15 | 50.30 | 50.31 | 50.30 | 50.31 | -0.194% | 117 | -6.882% | |
| 2026-04-14 | 50.30 | 50.41 | 50.30 | 50.41 | +0.298% | 448 | -7.062% | |
| 2026-04-13 | 50.19 | 50.26 | 50.11 | 50.26 | +0.219% | 312 | -6.785% | |
| 2026-04-10 | 50.15 | 50.15 | 50.15 | 50.15 | -0.178% | 178 | -6.580% | |
| 2026-04-09 | 50.14 | 50.23 | 50.14 | 50.23 | -0.020% | 324 | -6.746% | |
| 2026-04-08 | 50.24 | 50.24 | 50.24 | 50.24 | +0.249% | 122 | -6.765% | |
| 2026-04-07 | 49.86 | 50.12 | 49.86 | 50.12 | +0.200% | 2,967 | -6.533% | |
| 2026-04-06 | 49.98 | 50.02 | 49.98 | 50.02 | -0.231% | 180 | -6.346% | |
| 2026-04-02 | 50.12 | 50.16 | 50.12 | 50.13 | +0.219% | 13,132 | -6.561% | |
| 2026-04-01 | 50.07 | 50.07 | 50.03 | 50.03 | -0.146% | 491 | -6.357% | |
| 2026-03-31 | 50.12 | 50.12 | 50.09 | 50.10 | +0.243% | 5,347 | -6.494% | |
| 2026-03-30 | 49.98 | 49.98 | 49.98 | 49.98 | +0.700% | 392 | -6.267% | |
| 2026-03-27 | 49.70 | 49.70 | 49.63 | 49.63 | -0.010% | 482 | -5.611% | |
| 2026-03-26 | 49.63 | 49.63 | 49.63 | 49.63 | -1.097% | 7 | -5.620% | |
| 2026-03-25 | 50.11 | 50.19 | 50.11 | 50.19 | +0.484% | 156 | -6.656% | |
| 2026-03-24 | 49.84 | 49.96 | 49.84 | 49.94 | -0.362% | 531 | -6.204% | |
| 2026-03-23 | 50.10 | 50.13 | 50.10 | 50.13 | +0.370% | 105 | -6.544% | |
| 2026-03-20 | 50.17 | 50.17 | 49.94 | 49.94 | -0.944% | 455 | -6.198% | |
| 2026-03-19 | 50.36 | 50.43 | 50.31 | 50.42 | +0.050% | 7,540 | -7.084% | |
| 2026-03-18 | 50.39 | 50.39 | 50.39 | 50.39 | -0.481% | 62 | -7.037% | |
| 2026-03-17 | 50.63 | 50.63 | 50.63 | 50.63 | +0.188% | 204 | -7.484% | |
| 2026-03-16 | 50.55 | 50.55 | 50.54 | 50.54 | +0.437% | 1,808 | -7.310% | |
| 2026-03-13 | 50.32 | 50.32 | 50.32 | 50.32 | -0.109% | 22 | -6.905% | |
| 2026-03-12 | 50.45 | 50.45 | 50.38 | 50.38 | -0.322% | 259 | -7.007% | |
| 2026-03-11 | 50.56 | 50.62 | 50.54 | 50.54 | -0.439% | 1,134 | -7.306% | |
| 2026-03-10 | 50.76 | 50.76 | 50.76 | 50.76 | -0.323% | 24 | -7.714% | |
| 2026-03-09 | 50.83 | 50.93 | 50.83 | 50.93 | +0.297% | 1,366 | -8.012% | |
| 2026-03-06 | 50.83 | 50.83 | 50.77 | 50.77 | -0.069% | 1,107 | -7.739% | |
| 2026-03-05 | 50.81 | 50.81 | 50.81 | 50.81 | -0.301% | 7 | -7.803% | |
| 2026-03-04 | 51.01 | 51.01 | 50.96 | 50.96 | -0.200% | 1,004 | -8.080% | |
| 2026-03-03 | 51.07 | 51.07 | 51.07 | 51.07 | -0.087% | 74 | -8.264% | |
| 2026-03-02 | 51.11 | 51.11 | 51.11 | 51.11 | -0.628% | 39 | -8.344% | |
| 2026-02-27 | 51.43 | 51.43 | 51.43 | 51.43 | +0.406% | 20 | -8.919% | |
| 2026-02-26 | 51.17 | 51.23 | 51.17 | 51.23 | +0.276% | 184 | -8.550% | |
| 2026-02-25 | 51.09 | 51.09 | 51.08 | 51.08 | -0.082% | 327 | -8.297% | |
| 2026-02-24 | 51.13 | 51.13 | 51.13 | 51.13 | -0.318% | 55 | -8.372% | |
| 2026-02-23 | 51.29 | 51.29 | 51.27 | 51.29 | +0.379% | 414 | -8.663% | |
| 2026-02-20 | 51.09 | 51.09 | 51.09 | 51.09 | -0.002% | 17 | -8.317% | |
| 2026-02-19 | 51.05 | 51.10 | 51.05 | 51.10 | +0.100% | 688 | -8.318% | |
| 2026-02-18 | 51.07 | 51.07 | 51.05 | 51.05 | -0.232% | 368 | -8.227% | |
| 2026-02-17 | 51.16 | 51.16 | 51.16 | 51.16 | -0.015% | 8 | -8.440% | |
| 2026-02-13 | 51.17 | 51.17 | 51.17 | 51.17 | +0.402% | 106 | -8.453% | |
| 2026-02-12 | 50.79 | 50.97 | 50.79 | 50.97 | +0.591% | 351 | -8.085% | |
| 2026-02-11 | 50.65 | 50.67 | 50.65 | 50.67 | -0.252% | 953 | -7.542% | |
| 2026-02-10 | 50.80 | 50.80 | 50.80 | 50.80 | +0.415% | 7 | -7.776% | |
| 2026-02-09 | 50.59 | 50.59 | 50.59 | 50.59 | +0.057% | 13 | -7.393% | |
| 2026-02-06 | 50.56 | 50.56 | 50.56 | 50.56 | -0.037% | 26 | -7.340% | |
| 2026-02-05 | 50.52 | 50.59 | 50.52 | 50.58 | +0.587% | 248 | -7.374% | |
| 2026-02-04 | 50.27 | 50.29 | 50.26 | 50.28 | -0.040% | 3,904 | -6.831% | |
| 2026-02-03 | 50.24 | 50.31 | 50.22 | 50.30 | +0.092% | 535 | -6.868% | |
| 2026-02-02 | 50.27 | 50.27 | 50.25 | 50.25 | -0.236% | 1,449 | -6.783% | |
| 2026-01-30 | 50.39 | 50.40 | 50.37 | 50.37 | -0.013% | 8,054 | -7.003% | |
| 2026-01-29 | 50.41 | 50.41 | 50.38 | 50.38 | +0.150% | 335 | -7.015% | |
| 2026-01-28 | 50.32 | 50.33 | 50.30 | 50.30 | -0.095% | 327 | -6.876% | |
| 2026-01-27 | 50.43 | 50.43 | 50.35 | 50.35 | -0.442% | 407 | -6.964% | |
| 2026-01-26 | 50.58 | 50.60 | 50.58 | 50.58 | +0.114% | 1,110 | -7.374% | |
| 2026-01-23 | 50.49 | 50.53 | 50.49 | 50.52 | +0.124% | 325 | -7.269% | |
| 2026-01-22 | 50.37 | 50.45 | 50.36 | 50.45 | +0.035% | 542 | -7.154% | |
| 2026-01-21 | 50.44 | 50.44 | 50.44 | 50.44 | +0.243% | 66 | -7.122% | |
| 2026-01-20 | 50.37 | 50.37 | 50.31 | 50.31 | -0.392% | 513 | -6.896% | |
| 2026-01-16 | 50.65 | 50.65 | 50.51 | 50.51 | -0.349% | 308 | -7.261% | |
| 2026-01-15 | 50.76 | 50.76 | 50.69 | 50.69 | -0.213% | 738 | -7.584% | |
| 2026-01-14 | 50.76 | 50.84 | 50.76 | 50.80 | +0.194% | 4,071 | -7.780% | |
| 2026-01-13 | 50.72 | 50.72 | 50.69 | 50.70 | +0.127% | 3,425 | -7.602% | |
| 2026-01-12 | 50.64 | 50.65 | 50.62 | 50.63 | -0.111% | 1,733 | -7.484% | |
| 2026-01-09 | 50.69 | 50.69 | 50.69 | 50.69 | +0.111% | 1,003 | -7.587% | |
| 2026-01-08 | 50.66 | 50.66 | 50.63 | 50.63 | -0.295% | 1,043 | -7.484% | |
| 2026-01-07 | 50.81 | 50.81 | 50.78 | 50.78 | +0.178% | 472 | -7.757% | |
| 2026-01-06 | 50.65 | 50.69 | 50.65 | 50.69 | -0.044% | 113 | -7.593% | |
| 2026-01-05 | 50.72 | 50.72 | 50.70 | 50.72 | +0.251% | 6,256 | -7.634% | |
| 2026-01-02 | 50.65 | 50.65 | 50.59 | 50.59 | -0.077% | 197 | -7.402% | |
| 2025-12-31 | 50.74 | 50.74 | 50.63 | 50.63 | -0.307% | 355 | -7.473% | |
| 2025-12-30 | 50.78 | 50.78 | 50.78 | 50.78 | -0.118% | 198 | -7.757% | |
| 2025-12-29 | 50.84 | 50.84 | 50.84 | 50.84 | +0.176% | 33 | -7.866% | |
| 2025-12-26 | 50.81 | 50.81 | 50.76 | 50.76 | -0.255% | 223 | -7.705% | Div $0.168 |
| 2025-12-24 | 50.89 | 50.89 | 50.89 | 50.89 | +0.248% | 78 | -7.940% | |
| 2025-12-23 | 50.75 | 50.76 | 50.75 | 50.76 | -0.039% | 511 | -7.712% | |
| 2025-12-22 | 50.78 | 50.78 | 50.78 | 50.78 | -0.108% | 491 | -7.748% | |
| 2025-12-19 | 50.85 | 50.90 | 50.84 | 50.84 | -0.226% | 258 | -7.848% | |
| 2025-12-18 | 50.94 | 50.96 | 50.94 | 50.95 | +0.266% | 285 | -8.056% | |
| 2025-12-17 | 50.80 | 50.81 | 50.80 | 50.81 | -0.039% | 321 | -7.812% | |
| 2025-12-16 | 50.79 | 50.84 | 50.79 | 50.84 | +0.256% | 214 | -7.848% | |
| 2025-12-15 | 50.77 | 50.77 | 50.70 | 50.70 | +0.118% | 117 | -7.612% | |
| 2025-12-12 | 50.68 | 50.68 | 50.65 | 50.65 | -0.284% | 126 | -7.502% | |
| 2025-12-11 | 50.89 | 50.89 | 50.79 | 50.79 | +0.029% | 1,506 | -7.765% | |
| 2025-12-10 | 50.68 | 50.77 | 50.68 | 50.77 | +0.315% | 113 | -7.738% | |
| 2025-12-09 | 50.76 | 50.76 | 50.62 | 50.62 | -0.128% | 1,164 | -7.448% | |
| 2025-12-08 | 50.62 | 50.68 | 50.62 | 50.68 | -0.210% | 120 | -7.566% | |
| 2025-12-05 | 50.86 | 50.86 | 50.78 | 50.79 | -0.216% | 3,008 | -7.760% | |
| 2025-12-04 | 50.92 | 50.93 | 50.87 | 50.90 | -0.317% | 6,158 | -7.959% | |
| 2025-12-03 | 51.03 | 51.06 | 51.03 | 51.06 | +0.204% | 112 | -8.251% | |
| 2025-12-02 | 50.90 | 50.97 | 50.90 | 50.95 | +0.078% | 377 | -8.064% | |
| 2025-12-01 | 50.96 | 50.96 | 50.91 | 50.91 | -0.514% | 107 | -7.993% | |
| 2025-11-28 | 51.18 | 51.18 | 51.18 | 51.18 | -0.184% | 148 | -8.465% | |
| 2025-11-26 | 51.18 | 51.27 | 51.15 | 51.27 | +0.111% | 1,315 | -8.634% | |
| 2025-11-25 | 51.20 | 51.22 | 51.20 | 51.22 | +0.216% | 139 | -8.532% | |
| 2025-11-24 | 51.10 | 51.10 | 51.10 | 51.10 | -0.133% | 294 | -8.335% | |
| 2025-11-21 | 51.19 | 51.19 | 51.17 | 51.17 | +0.290% | 104 | -8.457% | |
| 2025-11-20 | 51.02 | 51.02 | 51.02 | 51.02 | +0.255% | 106 | -8.191% | |
| 2025-11-19 | 50.90 | 50.97 | 50.89 | 50.90 | -0.059% | 10,923 | -7.957% | |
| 2025-11-18 | 51.00 | 51.00 | 50.92 | 50.92 | +0.118% | 525 | -8.011% | |
| 2025-11-17 | 50.87 | 50.87 | 50.87 | 50.87 | +0.138% | 170 | -7.902% | |
| 2025-11-14 | 50.90 | 50.90 | 50.80 | 50.80 | -0.157% | 103 | -7.776% | |
| 2025-11-13 | 50.93 | 50.97 | 50.88 | 50.88 | -0.281% | 310 | -7.921% | |
| 2025-11-12 | 51.04 | 51.04 | 51.02 | 51.02 | +0.017% | 339 | -8.180% | |
| 2025-11-11 | 51.01 | 51.01 | 51.01 | 51.01 | +0.344% | 3 | -8.164% | |
| 2025-11-10 | 50.85 | 50.85 | 50.84 | 50.84 | -0.150% | 103 | -7.848% | |
| 2025-11-07 | 50.94 | 50.94 | 50.91 | 50.91 | +0.003% | 106 | -7.986% | |
| 2025-11-06 | 50.91 | 50.91 | 50.91 | 50.91 | +0.524% | 46 | -7.984% | |
| 2025-11-05 | 50.71 | 50.71 | 50.64 | 50.64 | -0.472% | 104 | -7.502% | |
| 2025-11-04 | 50.88 | 50.88 | 50.88 | 50.88 | +0.138% | 8 | -7.939% | |
| 2025-11-03 | 50.82 | 50.82 | 50.81 | 50.81 | -0.043% | 244 | -7.812% | |
| 2025-10-31 | 50.87 | 50.87 | 50.84 | 50.84 | +0.034% | 124 | -7.851% | |
| 2025-10-30 | 50.87 | 50.87 | 50.82 | 50.82 | -0.129% | 211 | -7.820% | |
| 2025-10-29 | 51.17 | 51.17 | 50.88 | 50.88 | -0.654% | 211 | -7.939% | |
| 2025-10-28 | 51.18 | 51.22 | 51.18 | 51.22 | -0.234% | 378 | -8.541% | |
| 2025-10-27 | 51.34 | 51.34 | 51.34 | 51.34 | 0.000% | 100 | -8.755% | |
| 2025-10-24 | 51.34 | 51.34 | 51.34 | 51.34 | +0.083% | 34 | -8.755% | |
| 2025-10-23 | 51.30 | 51.30 | 51.30 | 51.30 | -0.335% | 41 | -8.679% | |
| 2025-10-22 | 51.46 | 51.47 | 51.46 | 51.47 | +0.029% | 110 | -8.985% | |
| 2025-10-21 | 51.45 | 51.45 | 51.45 | 51.45 | +0.189% | 6 | -8.959% | |
| 2025-10-20 | 51.36 | 51.36 | 51.36 | 51.36 | +0.113% | 3 | -8.787% | |
| 2025-10-17 | 51.30 | 51.30 | 51.30 | 51.30 | -0.176% | 13 | -8.683% | |
| 2025-10-16 | 51.37 | 51.39 | 51.37 | 51.39 | +0.480% | 104 | -8.844% | |
| 2025-10-15 | 51.22 | 51.22 | 51.15 | 51.15 | -0.117% | 103 | -8.407% | |
| 2025-10-14 | 51.13 | 51.20 | 51.13 | 51.20 | +0.215% | 150 | -8.514% | |
| 2025-10-13 | 51.09 | 51.09 | 51.09 | 51.09 | +0.080% | 14 | -8.317% | |
| 2025-10-10 | 51.05 | 51.05 | 51.05 | 51.05 | +0.649% | 35 | -8.244% | |
| 2025-10-09 | 50.73 | 50.73 | 50.73 | 50.73 | -0.079% | 108 | -7.648% | |
| 2025-10-08 | 50.80 | 50.80 | 50.77 | 50.77 | +0.000% | 109 | -7.721% | |
| 2025-10-07 | 50.72 | 50.79 | 50.72 | 50.76 | +0.257% | 217 | -7.721% | |
| 2025-10-06 | 50.73 | 50.73 | 50.63 | 50.63 | -0.286% | 308 | -7.484% | |
| 2025-10-03 | 50.78 | 50.78 | 50.78 | 50.78 | -0.224% | 14 | -7.748% | |
| 2025-10-02 | 50.89 | 50.89 | 50.89 | 50.89 | +0.126% | 3 | -7.955% | |
| 2025-10-01 | 50.85 | 50.85 | 50.83 | 50.83 | +0.322% | 499 | -7.839% | |
| 2025-09-30 | 50.76 | 50.76 | 50.67 | 50.67 | +0.007% | 104 | -7.543% | |
| 2025-09-29 | 50.68 | 50.68 | 50.66 | 50.66 | +0.263% | 380 | -7.537% | |
| 2025-09-26 | 50.62 | 50.62 | 50.53 | 50.53 | -0.064% | 2,141 | -7.293% | |
| 2025-09-25 | 50.52 | 50.56 | 50.52 | 50.56 | -0.533% | 104 | -7.353% | |
| 2025-09-24 | 50.85 | 50.85 | 50.83 | 50.83 | -0.272% | 109 | -7.847% | |
| 2025-09-23 | 50.91 | 50.97 | 50.91 | 50.97 | +0.280% | 104 | -8.097% | |
| 2025-09-22 | 50.90 | 50.90 | 50.83 | 50.83 | -0.152% | 2,403 | -7.839% | |
| 2025-09-19 | 50.92 | 50.92 | 50.91 | 50.91 | -0.112% | 309 | -7.980% | |
| 2025-09-18 | 50.96 | 50.97 | 50.96 | 50.97 | -0.274% | 114 | -8.083% | |
| 2025-09-17 | 51.23 | 51.23 | 51.10 | 51.10 | -0.273% | 177 | -8.335% | |
| 2025-09-16 | 51.24 | 51.24 | 51.24 | 51.24 | +0.098% | 66 | -8.585% | |
| 2025-09-15 | 51.21 | 51.21 | 51.20 | 51.20 | +0.166% | 839 | -8.496% | |
| 2025-09-12 | 51.11 | 51.11 | 51.08 | 51.11 | -0.244% | 1,474 | -8.344% | |
| 2025-09-11 | 51.33 | 51.33 | 51.23 | 51.23 | +0.078% | 234 | -8.568% | |
| 2025-09-10 | 51.20 | 51.20 | 51.20 | 51.20 | +0.338% | 4 | -8.496% | |
| 2025-09-09 | 51.06 | 51.06 | 51.02 | 51.02 | -0.249% | 133 | -8.187% | |
| 2025-09-08 | 51.13 | 51.15 | 51.12 | 51.15 | +0.276% | 1,338 | -8.416% | |
| 2025-09-05 | 51.09 | 51.09 | 51.01 | 51.01 | +0.541% | 312 | -8.163% | |
| 2025-09-04 | 50.73 | 50.73 | 50.73 | 50.73 | +0.391% | 26 | -7.667% | |
| 2025-09-03 | 50.55 | 50.55 | 50.53 | 50.54 | +0.392% | 425 | -7.305% | |
| 2025-09-02 | 50.39 | 50.39 | 50.34 | 50.34 | -0.313% | 267 | -6.942% | |
| 2025-08-29 | 50.48 | 50.52 | 50.48 | 50.50 | -0.035% | 288 | -7.233% | |
| 2025-08-28 | 50.46 | 50.53 | 50.46 | 50.52 | +0.200% | 2,233 | -7.266% | |
| 2025-08-27 | 50.41 | 50.41 | 50.41 | 50.41 | +0.166% | 113 | -7.080% | |
| 2025-08-26 | 50.27 | 50.33 | 50.27 | 50.33 | -0.076% | 230 | -6.926% | |
| 2025-08-25 | 50.35 | 50.40 | 50.34 | 50.37 | -0.158% | 545 | -6.997% | |
| 2025-08-22 | 50.48 | 50.48 | 50.45 | 50.45 | +0.558% | 153 | -7.145% | |
| 2025-08-21 | 50.18 | 50.18 | 50.17 | 50.17 | -0.318% | 130 | -6.627% | |
| 2025-08-20 | 50.29 | 50.37 | 50.29 | 50.33 | +0.139% | 1,249 | -6.924% | |
| 2025-08-19 | 50.22 | 50.26 | 50.22 | 50.26 | +0.259% | 339 | -6.794% | |
| 2025-08-18 | 50.13 | 50.13 | 50.13 | 50.13 | -0.090% | 76 | -6.552% | |
| 2025-08-15 | 50.25 | 50.25 | 50.17 | 50.17 | -0.179% | 116 | -6.636% | |
| 2025-08-14 | 50.27 | 50.27 | 50.27 | 50.27 | -0.343% | 55 | -6.803% | |
| 2025-08-13 | 50.44 | 50.44 | 50.44 | 50.44 | +0.377% | 30 | -7.123% | |
| 2025-08-12 | 50.25 | 50.25 | 50.25 | 50.25 | -0.031% | 28 | -6.772% | |
| 2025-08-11 | 50.26 | 50.26 | 50.26 | 50.26 | +0.038% | 29 | -6.802% | |
| 2025-08-08 | 50.23 | 50.24 | 50.23 | 50.24 | -0.239% | 9,952 | -6.766% | |
| 2025-08-07 | 50.43 | 50.43 | 50.37 | 50.37 | -0.058% | 10,068 | -6.989% | |
| 2025-08-06 | 50.40 | 50.40 | 50.40 | 50.40 | -0.099% | 28 | -7.044% | |
| 2025-08-05 | 50.45 | 50.45 | 50.45 | 50.45 | -0.040% | 28 | -7.136% | |
| 2025-08-04 | 50.48 | 50.48 | 50.47 | 50.47 | +0.113% | 209 | -7.172% | |
| 2025-08-01 | 50.41 | 50.41 | 50.41 | 50.41 | +1.161% | 69 | -7.067% | |
| 2025-07-31 | 49.83 | 49.83 | 49.83 | 49.83 | +0.074% | 63 | -5.988% | |
| 2025-07-30 | 49.83 | 49.83 | 49.79 | 49.79 | -0.330% | 485 | -5.919% | |
| 2025-07-29 | 49.96 | 49.96 | 49.96 | 49.96 | +0.629% | 129 | -6.229% | |
| 2025-07-28 | 49.65 | 49.65 | 49.65 | 49.65 | -0.521% | 150 | -5.639% | |
| 2025-07-25 | 49.91 | 49.91 | 49.91 | 49.91 | +0.259% | 80 | -6.131% | |
| 2025-07-24 | 49.78 | 49.78 | 49.78 | 49.78 | -0.178% | 79 | -5.888% | |
| 2025-07-23 | 49.87 | 49.87 | 49.87 | 49.87 | -0.326% | 136 | -6.056% | |
| 2025-07-22 | 50.03 | 50.03 | 50.03 | 50.03 | +0.246% | 128 | -6.362% | |
| 2025-07-21 | 49.91 | 49.91 | 49.91 | 49.91 | +0.362% | 153 | -6.131% | |
| 2025-07-18 | 49.75 | 49.75 | 49.73 | 49.73 | +0.263% | 103 | -5.791% | |
| 2025-07-17 | 49.59 | 49.59 | 49.59 | 49.59 | -0.041% | 128 | -5.544% | |
| 2025-07-16 | 49.63 | 49.63 | 49.62 | 49.62 | +0.313% | 178 | -5.582% | |
| 2025-07-15 | 49.50 | 49.50 | 49.46 | 49.46 | -0.483% | 105 | -5.286% | |
| 2025-07-14 | 49.70 | 49.70 | 49.70 | 49.70 | +0.029% | 30 | -5.744% | |
| 2025-07-11 | 49.72 | 49.72 | 49.69 | 49.69 | -0.465% | 104 | -5.717% | |
| 2025-07-10 | 49.92 | 49.92 | 49.92 | 49.92 | -0.044% | 22 | -6.155% | |
| 2025-07-09 | 49.94 | 49.94 | 49.94 | 49.94 | +0.510% | 3 | -6.197% | |
| 2025-07-08 | 49.69 | 49.69 | 49.69 | 49.69 | -0.178% | 9 | -5.718% | |
| 2025-07-07 | 49.77 | 49.77 | 49.77 | 49.77 | -0.276% | 103 | -5.886% | |
| 2025-07-03 | 49.91 | 49.91 | 49.91 | 49.91 | -0.346% | 9 | -6.145% | |
| 2025-07-02 | 50.11 | 50.11 | 50.09 | 50.09 | -0.237% | 408 | -6.470% | |
| 2025-07-01 | 50.21 | 50.21 | 50.21 | 50.21 | -0.178% | 5,465 | -6.692% | |
| 2025-06-30 | 50.29 | 50.29 | 50.29 | 50.29 | +0.349% | 5 | -6.858% | |
| 2025-06-27 | 50.16 | 50.16 | 50.12 | 50.12 | -0.199% | 185 | -6.534% | |
| 2025-06-26 | 50.16 | 50.22 | 50.12 | 50.22 | +0.279% | 229 | -6.719% | |
| 2025-06-25 | 49.95 | 50.08 | 49.95 | 50.08 | -0.190% | 288 | -6.459% | |
| 2025-06-24 | 50.15 | 50.18 | 50.15 | 50.18 | +0.340% | 228 | -6.636% | |
| 2025-06-23 | 50.01 | 50.01 | 50.01 | 50.01 | +0.364% | 6 | -6.319% | |
| 2025-06-20 | 49.82 | 49.82 | 49.82 | 49.82 | +0.047% | 3 | -5.977% | |
| 2025-06-18 | 49.87 | 49.87 | 49.80 | 49.80 | +0.081% | 282 | -5.933% | |
| 2025-06-17 | 49.76 | 49.76 | 49.76 | 49.76 | +0.463% | 3 | -5.857% | |
| 2025-06-16 | 49.53 | 49.53 | 49.53 | 49.53 | -0.290% | 128 | -5.422% | |
| 2025-06-13 | 49.66 | 49.67 | 49.66 | 49.67 | -0.349% | 104 | -5.696% | |
| 2025-06-12 | 49.84 | 49.85 | 49.84 | 49.85 | +0.441% | 103 | -6.025% | |
| 2025-06-11 | 49.63 | 49.63 | 49.63 | 49.63 | +0.364% | 82 | -5.611% | |
| 2025-06-10 | 49.45 | 49.45 | 49.45 | 49.45 | +0.243% | 105 | -5.267% | |
| 2025-06-09 | 49.33 | 49.33 | 49.33 | 49.33 | +0.122% | 124 | -5.037% | |
| 2025-06-06 | 49.27 | 49.27 | 49.27 | 49.27 | -0.805% | 9 | -4.921% | |
| 2025-06-05 | 49.84 | 49.84 | 49.67 | 49.67 | -0.263% | 203 | -5.687% | |
| 2025-06-04 | 49.75 | 49.80 | 49.75 | 49.80 | +0.741% | 123 | -5.935% | |
| 2025-06-03 | 49.54 | 49.54 | 49.43 | 49.43 | -0.102% | 204 | -5.238% | |
| 2025-06-02 | 49.52 | 49.52 | 49.49 | 49.49 | -0.372% | 154 | -5.335% | |
| 2025-05-30 | 49.59 | 49.67 | 49.59 | 49.67 | +0.305% | 305 | -5.687% | |
| 2025-05-29 | 49.55 | 49.55 | 49.52 | 49.52 | +0.413% | 383 | -5.399% | |
| 2025-05-28 | 49.32 | 49.32 | 49.32 | 49.32 | -0.232% | 11 | -5.008% | |
| 2025-05-27 | 49.47 | 49.47 | 49.43 | 49.43 | 0.000% | 123 | -5.229% | Div $0.155 |
| 2025-05-23 | 49.42 | 49.43 | 49.37 | 49.43 | +0.337% | 1,470 | -5.229% | |
| 2025-05-22 | 49.26 | 49.26 | 49.26 | 49.26 | +0.375% | 152 | -4.910% | |
| 2025-05-21 | 49.25 | 49.25 | 49.08 | 49.08 | -0.678% | 1,852 | -4.553% | |
| 2025-05-20 | 49.35 | 49.41 | 49.35 | 49.41 | -0.121% | 2,359 | -5.200% | |
| 2025-05-19 | 49.23 | 49.47 | 49.21 | 49.47 | -0.043% | 1,187 | -5.315% | |
| 2025-05-16 | 49.60 | 49.60 | 49.50 | 49.50 | +0.044% | 303 | -5.355% | |
| 2025-05-15 | 49.36 | 49.50 | 49.34 | 49.47 | +0.654% | 918 | -5.313% | |
| 2025-05-14 | 49.31 | 49.31 | 49.15 | 49.15 | -0.357% | 353 | -4.695% | |
| 2025-05-13 | 49.31 | 49.33 | 49.30 | 49.33 | -0.086% | 6,081 | -5.035% | |
| 2025-05-12 | 49.37 | 49.37 | 49.37 | 49.37 | -0.642% | 0 | -5.116% | |
| 2025-05-09 | 49.82 | 49.82 | 49.69 | 49.69 | +0.065% | 361 | -5.726% | |
| 2025-05-08 | 49.92 | 49.92 | 49.66 | 49.66 | -0.753% | 1,763 | -5.664% | |
| 2025-05-07 | 50.01 | 50.06 | 50.01 | 50.03 | +0.239% | 1,107 | -6.375% | |
| 2025-05-06 | 49.92 | 49.92 | 49.92 | 49.92 | +0.212% | 0 | -6.151% | |
| 2025-05-05 | 49.86 | 49.87 | 49.76 | 49.81 | -0.135% | 4,271 | -5.952% | |
| 2025-05-02 | 49.88 | 49.88 | 49.88 | 49.88 | -0.638% | 18 | -6.078% | |
| 2025-05-01 | 50.20 | 50.20 | 50.20 | 50.20 | -0.489% | 0 | -6.678% | |
| 2025-04-30 | 50.44 | 50.44 | 50.44 | 50.44 | +0.188% | 1 | -7.135% | |
| 2025-04-29 | 50.35 | 50.35 | 50.35 | 50.35 | +0.363% | 45 | -6.960% | |
| 2025-04-28 | 49.99 | 50.17 | 49.99 | 50.17 | +0.377% | 151 | -6.623% | |
| 2025-04-25 | 49.98 | 49.98 | 49.98 | 49.98 | +0.052% | 0 | -6.271% | |
| 2025-04-24 | 49.95 | 49.95 | 49.95 | 49.95 | +0.555% | 0 | -6.222% | |
| 2025-04-23 | 49.68 | 49.68 | 49.68 | 49.68 | +0.066% | 0 | -5.701% | |
| 2025-04-22 | 49.65 | 49.65 | 49.65 | 49.65 | +0.071% | 0 | -5.639% | |
| 2025-04-21 | 49.61 | 49.61 | 49.61 | 49.61 | -0.497% | 18 | -5.572% | |
| 2025-04-17 | 49.86 | 49.86 | 49.86 | 49.86 | -0.317% | 0 | -6.042% | |
| 2025-04-16 | 50.02 | 50.02 | 50.02 | 50.02 | +0.457% | 0 | -6.340% | |
| 2025-04-15 | 49.79 | 49.79 | 49.79 | 49.79 | +0.198% | 0 | -5.911% | |
| 2025-04-14 | 49.69 | 49.69 | 49.69 | 49.69 | 0.000% | 7 | -5.725% |