WTBN
WisdomTree Bianco Total Return Fund
stockNASDAQETF
Market OpenOct 2, 2026 2:10:08 PM EDT
23.95USD+0.084%(+0.02)1,993
WTBN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.03 | 24.03 | 23.92 | 23.93 | -0.169% | 12,559 | 0.000% | |
| 2026-10-01 | 23.92 | 24.02 | 23.85 | 23.98 | +0.117% | 6,239 | -0.169% | |
| 2026-09-30 | 23.98 | 24.04 | 23.91 | 23.95 | +0.011% | 9,295 | -0.053% | |
| 2026-09-29 | 23.92 | 23.95 | 23.87 | 23.95 | -0.103% | 29,427 | -0.042% | |
| 2026-09-28 | 24.01 | 24.02 | 23.91 | 23.97 | -0.520% | 30,028 | -0.145% | |
| 2026-09-25 | 24.03 | 24.10 | 24.02 | 24.09 | -0.061% | 6,153 | -0.664% | |
| 2026-09-24 | 24.25 | 24.31 | 24.11 | 24.11 | -0.476% | 6,317 | -0.725% | |
| 2026-09-23 | 24.43 | 24.43 | 24.15 | 24.23 | -1.105% | 10,995 | -1.197% | |
| 2026-09-22 | 24.48 | 24.53 | 24.27 | 24.50 | +0.208% | 29,631 | -2.289% | |
| 2026-09-21 | 24.46 | 24.46 | 24.43 | 24.45 | +0.328% | 23,112 | -2.086% | |
| 2026-09-18 | 24.36 | 24.36 | 24.36 | 24.36 | -0.123% | 2,295 | -1.765% | |
| 2026-09-17 | 24.44 | 24.44 | 24.34 | 24.39 | +0.350% | 11,462 | -1.886% | |
| 2026-09-16 | 24.38 | 24.43 | 24.31 | 24.31 | -0.103% | 97,944 | -1.543% | |
| 2026-09-15 | 24.33 | 24.36 | 24.33 | 24.34 | -0.142% | 3,076 | -1.644% | |
| 2026-09-14 | 24.34 | 24.41 | 24.34 | 24.37 | -0.105% | 1,290 | -1.783% | |
| 2026-09-11 | 24.45 | 24.46 | 24.39 | 24.39 | -0.041% | 890 | -1.886% | |
| 2026-09-10 | 24.41 | 24.43 | 24.40 | 24.41 | -0.672% | 3,090 | -1.926% | |
| 2026-09-09 | 24.62 | 24.63 | 24.57 | 24.57 | -0.345% | 3,785 | -2.584% | |
| 2026-09-08 | 24.68 | 24.70 | 24.60 | 24.66 | -0.061% | 9,924 | -2.921% | |
| 2026-09-04 | 24.66 | 24.68 | 24.64 | 24.67 | +0.095% | 6,354 | -2.980% | |
| 2026-09-03 | 24.65 | 24.68 | 24.65 | 24.65 | +0.211% | 1,262 | -2.888% | |
| 2026-09-02 | 24.59 | 24.59 | 24.58 | 24.59 | +0.081% | 4,702 | -2.683% | |
| 2026-09-01 | 24.62 | 24.62 | 24.57 | 24.57 | -0.406% | 3,399 | -2.604% | |
| 2026-08-31 | 24.64 | 24.69 | 24.63 | 24.68 | -0.080% | 36,314 | -3.000% | |
| 2026-08-28 | 24.80 | 24.86 | 24.64 | 24.70 | -0.443% | 10,084 | -3.078% | |
| 2026-08-27 | 24.81 | 24.85 | 24.78 | 24.80 | +0.081% | 15,084 | -3.507% | |
| 2026-08-26 | 24.78 | 24.79 | 24.75 | 24.79 | -0.462% | 9,942 | -3.429% | |
| 2026-08-25 | 24.84 | 24.90 | 24.84 | 24.90 | +0.505% | 6,076 | -3.876% | |
| 2026-08-24 | 24.74 | 24.79 | 24.74 | 24.77 | +0.141% | 1,725 | -3.391% | |
| 2026-08-21 | 24.79 | 24.79 | 24.70 | 24.74 | -0.182% | 6,200 | -3.254% | |
| 2026-08-20 | 24.80 | 24.80 | 24.74 | 24.79 | -0.201% | 4,947 | -3.429% | |
| 2026-08-19 | 24.83 | 24.84 | 24.82 | 24.84 | +0.323% | 1,935 | -3.624% | |
| 2026-08-18 | 24.75 | 24.77 | 24.73 | 24.75 | -0.040% | 4,532 | -3.312% | |
| 2026-08-17 | 24.80 | 24.83 | 24.75 | 24.77 | -0.161% | 5,784 | -3.352% | |
| 2026-08-14 | 24.86 | 24.86 | 24.79 | 24.80 | -0.281% | 1,137 | -3.507% | |
| 2026-08-13 | 24.85 | 24.94 | 24.85 | 24.88 | +0.323% | 9,908 | -3.779% | |
| 2026-08-12 | 24.83 | 24.85 | 24.78 | 24.80 | +0.263% | 9,151 | -3.468% | |
| 2026-08-11 | 24.75 | 24.76 | 24.73 | 24.73 | +0.040% | 38,178 | -3.215% | |
| 2026-08-10 | 24.79 | 24.79 | 24.71 | 24.72 | -0.343% | 13,024 | -3.176% | |
| 2026-08-07 | 24.85 | 24.85 | 24.78 | 24.80 | +0.081% | 9,151 | -3.507% | |
| 2026-08-06 | 24.80 | 24.83 | 24.77 | 24.79 | -0.196% | 10,491 | -3.429% | |
| 2026-08-05 | 24.81 | 24.85 | 24.81 | 24.83 | +0.035% | 15,667 | -3.618% | |
| 2026-08-04 | 24.77 | 24.84 | 24.77 | 24.82 | +0.486% | 11,789 | -3.585% | |
| 2026-08-03 | 24.67 | 24.73 | 24.67 | 24.70 | +0.305% | 1,862 | -3.117% | |
| 2026-07-31 | 24.68 | 24.68 | 24.60 | 24.63 | -0.264% | 8,390 | -2.821% | |
| 2026-07-30 | 24.67 | 24.70 | 24.67 | 24.70 | +0.122% | 3,441 | -3.078% | |
| 2026-07-29 | 24.73 | 24.76 | 24.66 | 24.66 | -0.424% | 13,846 | -2.960% | |
| 2026-07-28 | 24.72 | 24.79 | 24.72 | 24.77 | -0.141% | 3,907 | -3.371% | |
| 2026-07-27 | 24.79 | 24.80 | 24.76 | 24.80 | +0.202% | 11,050 | -3.507% | |
| 2026-07-24 | 24.77 | 24.80 | 24.75 | 24.75 | +0.040% | 3,913 | -3.312% | |
| 2026-07-23 | 24.70 | 24.76 | 24.70 | 24.75 | -0.222% | 17,239 | -3.273% | |
| 2026-07-22 | 24.82 | 24.84 | 24.79 | 24.80 | -0.181% | 10,728 | -3.488% | |
| 2026-07-21 | 24.84 | 24.86 | 24.80 | 24.84 | +0.040% | 3,466 | -3.663% | |
| 2026-07-20 | 24.91 | 24.91 | 24.81 | 24.84 | -0.361% | 19,321 | -3.624% | |
| 2026-07-17 | 24.95 | 24.96 | 24.87 | 24.93 | +0.040% | 14,065 | -3.972% | |
| 2026-07-16 | 24.94 | 24.94 | 24.86 | 24.91 | -0.170% | 16,156 | -3.933% | |
| 2026-07-15 | 24.89 | 24.99 | 24.88 | 24.96 | +0.110% | 9,324 | -4.097% | |
| 2026-07-14 | 24.95 | 24.96 | 24.90 | 24.93 | +0.261% | 4,296 | -3.991% | |
| 2026-07-13 | 24.93 | 24.98 | 24.86 | 24.86 | -0.401% | 24,064 | -3.740% | |
| 2026-07-10 | 24.98 | 24.98 | 24.95 | 24.96 | -0.120% | 3,268 | -4.126% | |
| 2026-07-09 | 24.98 | 25.02 | 24.95 | 25.00 | +0.321% | 10,237 | -4.241% | |
| 2026-07-08 | 24.93 | 24.95 | 24.85 | 24.91 | -0.400% | 7,743 | -3.933% | |
| 2026-07-07 | 25.02 | 25.07 | 25.01 | 25.02 | -0.398% | 241,836 | -4.317% | |
| 2026-07-06 | 25.12 | 25.12 | 25.08 | 25.11 | +0.120% | 7,024 | -4.698% | |
| 2026-07-02 | 25.09 | 25.09 | 25.06 | 25.09 | +0.020% | 6,165 | -4.584% | |
| 2026-07-01 | 25.10 | 25.15 | 24.95 | 25.08 | -0.274% | 20,515 | -4.565% | |
| 2026-06-30 | 25.19 | 25.21 | 25.15 | 25.15 | -0.381% | 6,745 | -4.826% | |
| 2026-06-29 | 25.24 | 25.25 | 25.21 | 25.25 | 0.000% | 2,766 | -5.189% | |
| 2026-06-26 | 25.21 | 25.30 | 25.21 | 25.25 | -0.040% | 12,947 | -5.189% | |
| 2026-06-25 | 25.25 | 25.32 | 25.23 | 25.25 | -0.079% | 10,092 | -5.227% | |
| 2026-06-24 | 25.27 | 25.29 | 25.22 | 25.27 | +0.357% | 12,131 | -5.302% | |
| 2026-06-23 | 25.18 | 25.28 | 25.18 | 25.18 | 0.000% | 6,397 | -4.963% | |
| 2026-06-22 | 25.22 | 25.22 | 25.14 | 25.18 | -0.277% | 9,794 | -4.963% | |
| 2026-06-18 | 25.27 | 25.33 | 25.25 | 25.25 | +0.318% | 10,021 | -5.227% | |
| 2026-06-17 | 25.27 | 25.29 | 25.18 | 25.18 | -0.396% | 6,383 | -4.926% | |
| 2026-06-16 | 25.25 | 25.31 | 25.25 | 25.27 | +0.159% | 4,761 | -5.302% | |
| 2026-06-15 | 25.23 | 25.30 | 25.23 | 25.23 | +0.238% | 5,931 | -5.152% | |
| 2026-06-12 | 25.16 | 25.18 | 25.16 | 25.18 | -0.060% | 935 | -4.926% | |
| 2026-06-11 | 25.06 | 25.24 | 25.05 | 25.19 | +0.659% | 3,204 | -4.982% | |
| 2026-06-10 | 25.06 | 25.08 | 25.02 | 25.02 | -0.120% | 10,307 | -4.356% | |
| 2026-06-09 | 25.08 | 25.08 | 25.03 | 25.05 | +0.160% | 2,733 | -4.470% | |
| 2026-06-08 | 25.06 | 25.06 | 25.02 | 25.02 | -0.040% | 2,570 | -4.317% | |
| 2026-06-05 | 25.06 | 25.07 | 25.01 | 25.02 | -0.635% | 4,777 | -4.356% | |
| 2026-06-04 | 25.17 | 25.20 | 25.17 | 25.18 | +0.119% | 4,032 | -4.963% | |
| 2026-06-03 | 25.18 | 25.18 | 25.08 | 25.16 | -0.238% | 9,823 | -4.850% | |
| 2026-06-02 | 25.24 | 25.24 | 25.20 | 25.21 | +0.118% | 6,311 | -5.076% | |
| 2026-06-01 | 25.11 | 25.19 | 25.11 | 25.19 | -0.146% | 6,838 | -4.964% | |
| 2026-05-29 | 25.19 | 25.26 | 25.19 | 25.22 | +0.149% | 22,208 | -5.103% | |
| 2026-05-28 | 25.16 | 25.19 | 25.10 | 25.18 | +0.118% | 18,062 | -4.962% | |
| 2026-05-27 | 25.13 | 25.21 | 25.13 | 25.16 | +0.199% | 22,877 | -4.850% | |
| 2026-05-26 | 25.10 | 25.14 | 25.08 | 25.11 | -0.278% | 20,312 | -4.660% | Div $0.085 |
| 2026-05-22 | 25.14 | 25.20 | 25.09 | 25.18 | +0.319% | 17,186 | -4.926% | |
| 2026-05-21 | 25.03 | 25.13 | 25.02 | 25.09 | +0.120% | 367,647 | -4.622% | |
| 2026-05-20 | 24.94 | 25.07 | 24.94 | 25.07 | +0.602% | 2,902 | -4.508% | |
| 2026-05-19 | 24.94 | 24.95 | 24.91 | 24.91 | -0.400% | 11,739 | -3.933% | |
| 2026-05-18 | 25.05 | 25.05 | 24.99 | 25.02 | 0.000% | 8,430 | -4.317% | |
| 2026-05-15 | 25.02 | 25.06 | 24.98 | 25.02 | -0.644% | 16,650 | -4.317% | |
| 2026-05-14 | 25.20 | 25.25 | 25.18 | 25.18 | -0.031% | 5,792 | -4.934% | |
| 2026-05-13 | 25.17 | 25.18 | 25.15 | 25.18 | 0.000% | 4,411 | -4.963% | |
| 2026-05-12 | 25.21 | 25.21 | 25.15 | 25.18 | -0.395% | 193,403 | -4.963% | |
| 2026-05-11 | 25.28 | 25.34 | 25.23 | 25.29 | -0.178% | 16,174 | -5.339% | |
| 2026-05-08 | 25.31 | 25.34 | 25.31 | 25.33 | +0.337% | 4,723 | -5.507% | |
| 2026-05-07 | 25.34 | 25.35 | 25.25 | 25.25 | -0.282% | 3,444 | -5.189% | |
| 2026-05-06 | 25.32 | 25.33 | 25.30 | 25.32 | +0.183% | 7,217 | -5.456% | |
| 2026-05-05 | 25.21 | 25.29 | 25.19 | 25.27 | +0.377% | 53,768 | -5.283% | |
| 2026-05-04 | 25.14 | 25.22 | 25.14 | 25.18 | -0.238% | 35,836 | -4.926% | |
| 2026-05-01 | 25.25 | 25.27 | 25.23 | 25.23 | +0.118% | 34,075 | -5.152% | |
| 2026-04-30 | 25.28 | 25.30 | 25.21 | 25.21 | +0.040% | 4,892 | -5.039% | |
| 2026-04-29 | 25.25 | 25.25 | 25.16 | 25.20 | -0.425% | 4,139 | -5.001% | |
| 2026-04-28 | 25.28 | 25.33 | 25.25 | 25.30 | +0.032% | 19,778 | -5.405% | |
| 2026-04-27 | 25.26 | 25.37 | 25.26 | 25.29 | -0.553% | 11,177 | -5.374% | |
| 2026-04-24 | 25.44 | 25.47 | 25.42 | 25.43 | +0.197% | 4,229 | -5.897% | |
| 2026-04-23 | 25.45 | 25.45 | 25.39 | 25.39 | -0.083% | 1,483 | -5.712% | |
| 2026-04-22 | 25.44 | 25.48 | 25.39 | 25.41 | -0.035% | 17,214 | -5.790% | |
| 2026-04-21 | 25.43 | 25.49 | 25.41 | 25.41 | -0.314% | 3,387 | -5.823% | |
| 2026-04-20 | 25.49 | 25.50 | 25.47 | 25.50 | -0.039% | 1,921 | -6.119% | |
| 2026-04-17 | 25.55 | 25.55 | 25.50 | 25.50 | +0.354% | 2,575 | -6.156% | |
| 2026-04-16 | 25.44 | 25.48 | 25.41 | 25.41 | -0.138% | 1,643 | -5.823% | |
| 2026-04-15 | 25.44 | 25.45 | 25.44 | 25.45 | -0.098% | 1,495 | -5.953% | |
| 2026-04-14 | 25.42 | 25.49 | 25.42 | 25.48 | +0.197% | 11,598 | -6.045% | |
| 2026-04-13 | 25.38 | 25.43 | 25.38 | 25.43 | +0.237% | 699 | -5.860% | |
| 2026-04-10 | 25.39 | 25.41 | 25.36 | 25.36 | -0.138% | 491 | -5.638% | |
| 2026-04-09 | 25.40 | 25.45 | 25.34 | 25.40 | -0.019% | 4,055 | -5.768% | |
| 2026-04-08 | 25.41 | 25.41 | 25.39 | 25.41 | +0.276% | 891 | -5.786% | |
| 2026-04-07 | 25.28 | 25.34 | 25.25 | 25.34 | +0.119% | 9,521 | -5.526% | |
| 2026-04-06 | 25.28 | 25.33 | 25.28 | 25.30 | -0.099% | 3,825 | -5.414% | |
| 2026-04-02 | 25.31 | 25.34 | 25.31 | 25.33 | +0.218% | 1,082 | -5.507% | |
| 2026-04-01 | 25.26 | 25.35 | 25.26 | 25.27 | -0.086% | 23,374 | -5.302% | |
| 2026-03-31 | 25.26 | 25.32 | 25.25 | 25.30 | +0.335% | 6,301 | -5.383% | |
| 2026-03-30 | 25.22 | 25.25 | 25.19 | 25.21 | +0.447% | 2,613 | -5.066% | |
| 2026-03-27 | 25.07 | 25.16 | 25.05 | 25.10 | +0.063% | 11,043 | -4.642% | |
| 2026-03-26 | 25.15 | 25.20 | 25.07 | 25.08 | -0.754% | 3,494 | -4.582% | |
| 2026-03-25 | 25.24 | 25.30 | 25.24 | 25.27 | +0.241% | 1,312 | -5.301% | |
| 2026-03-24 | 25.18 | 25.25 | 25.18 | 25.21 | -0.193% | 20,911 | -5.073% | |
| 2026-03-23 | 25.24 | 25.27 | 25.22 | 25.26 | +0.379% | 2,665 | -5.257% | |
| 2026-03-20 | 25.30 | 25.30 | 25.17 | 25.17 | -0.794% | 5,635 | -4.898% | |
| 2026-03-19 | 25.30 | 25.37 | 25.24 | 25.37 | +0.095% | 4,594 | -5.653% | |
| 2026-03-18 | 25.45 | 25.46 | 25.34 | 25.34 | -0.452% | 37,452 | -5.563% | |
| 2026-03-17 | 25.46 | 25.47 | 25.46 | 25.46 | +0.295% | 3,837 | -5.990% | |
| 2026-03-16 | 25.38 | 25.42 | 25.35 | 25.39 | +0.316% | 12,619 | -5.712% | |
| 2026-03-13 | 25.36 | 25.36 | 25.28 | 25.30 | -0.138% | 997 | -5.414% | |
| 2026-03-12 | 25.39 | 25.40 | 25.34 | 25.34 | -0.549% | 3,236 | -5.545% | |
| 2026-03-11 | 25.49 | 25.51 | 25.45 | 25.48 | -0.215% | 11,405 | -6.064% | |
| 2026-03-10 | 25.59 | 25.61 | 25.54 | 25.54 | -0.214% | 1,558 | -6.266% | |
| 2026-03-09 | 25.50 | 25.59 | 25.48 | 25.59 | +0.293% | 9,106 | -6.466% | |
| 2026-03-06 | 25.44 | 25.63 | 25.44 | 25.52 | -0.098% | 20,011 | -6.192% | |
| 2026-03-05 | 25.54 | 25.54 | 25.44 | 25.54 | -0.254% | 14,714 | -6.284% | |
| 2026-03-04 | 25.62 | 25.63 | 25.60 | 25.61 | -0.072% | 6,610 | -6.522% | |
| 2026-03-03 | 25.56 | 25.65 | 25.56 | 25.62 | -0.161% | 7,830 | -6.589% | |
| 2026-03-02 | 25.67 | 25.72 | 25.65 | 25.66 | -0.447% | 8,448 | -6.740% | |
| 2026-02-27 | 25.89 | 25.89 | 25.73 | 25.78 | +0.194% | 30,067 | -7.157% | |
| 2026-02-26 | 25.71 | 25.75 | 25.70 | 25.73 | +0.136% | 8,786 | -6.976% | |
| 2026-02-25 | 25.69 | 25.74 | 25.65 | 25.70 | +0.001% | 14,731 | -6.850% | |
| 2026-02-24 | 25.70 | 25.74 | 25.61 | 25.69 | -0.195% | 10,122 | -6.849% | |
| 2026-02-23 | 25.75 | 25.75 | 25.71 | 25.74 | +0.127% | 11,367 | -7.030% | |
| 2026-02-20 | 25.72 | 25.73 | 25.70 | 25.71 | +0.068% | 6,121 | -6.912% | |
| 2026-02-19 | 25.69 | 25.70 | 25.67 | 25.69 | +0.038% | 8,500 | -6.849% | |
| 2026-02-18 | 25.70 | 25.72 | 25.63 | 25.68 | -0.155% | 10,322 | -6.813% | |
| 2026-02-17 | 25.74 | 25.77 | 25.70 | 25.73 | -0.097% | 11,201 | -6.958% | |
| 2026-02-13 | 25.73 | 25.76 | 25.73 | 25.75 | +0.351% | 27,821 | -7.049% | |
| 2026-02-12 | 25.59 | 25.67 | 25.53 | 25.66 | +0.254% | 13,679 | -6.723% | |
| 2026-02-11 | 25.66 | 25.66 | 25.57 | 25.59 | -0.078% | 27,145 | -6.486% | |
| 2026-02-10 | 25.64 | 25.67 | 25.61 | 25.61 | +0.235% | 48,120 | -6.559% | |
| 2026-02-09 | 25.52 | 25.57 | 25.52 | 25.55 | +0.085% | 8,521 | -6.339% | |
| 2026-02-06 | 25.52 | 25.54 | 25.50 | 25.53 | +0.091% | 10,121 | -6.260% | |
| 2026-02-05 | 25.47 | 25.52 | 25.41 | 25.51 | +0.216% | 10,483 | -6.174% | |
| 2026-02-04 | 25.45 | 25.46 | 25.43 | 25.45 | +0.033% | 9,260 | -5.971% | |
| 2026-02-03 | 25.45 | 25.46 | 25.37 | 25.45 | -0.033% | 15,246 | -5.940% | |
| 2026-02-02 | 25.50 | 25.50 | 25.43 | 25.45 | -0.118% | 5,090 | -5.971% | |
| 2026-01-30 | 25.48 | 25.49 | 25.48 | 25.48 | +0.094% | 8,126 | -6.082% | |
| 2026-01-29 | 25.43 | 25.47 | 25.43 | 25.46 | +0.024% | 10,572 | -5.994% | |
| 2026-01-28 | 25.47 | 25.52 | 25.44 | 25.45 | 0.000% | 18,621 | -5.971% | |
| 2026-01-27 | 25.53 | 25.53 | 25.43 | 25.45 | -0.157% | 11,299 | -5.971% | |
| 2026-01-26 | 25.51 | 25.56 | 25.48 | 25.50 | +0.077% | 5,081 | -6.119% | |
| 2026-01-23 | 25.54 | 25.56 | 25.45 | 25.48 | +0.060% | 8,592 | -6.047% | |
| 2026-01-22 | 25.54 | 25.54 | 25.44 | 25.46 | -0.098% | 72,753 | -5.990% | |
| 2026-01-21 | 25.40 | 25.49 | 25.40 | 25.48 | +0.315% | 45,041 | -6.082% | |
| 2026-01-20 | 25.46 | 25.49 | 25.39 | 25.41 | -0.373% | 21,769 | -5.786% | |
| 2026-01-16 | 25.52 | 25.59 | 25.50 | 25.50 | -0.195% | 11,379 | -6.137% | |
| 2026-01-15 | 25.54 | 25.61 | 25.54 | 25.55 | -0.059% | 7,959 | -6.321% | |
| 2026-01-14 | 25.54 | 25.60 | 25.54 | 25.57 | +0.157% | 3,094 | -6.376% | |
| 2026-01-13 | 25.53 | 25.55 | 25.51 | 25.52 | +0.039% | 10,455 | -6.229% | |
| 2026-01-12 | 25.56 | 25.56 | 25.49 | 25.52 | -0.098% | 5,236 | -6.192% | |
| 2026-01-09 | 25.48 | 25.59 | 25.48 | 25.54 | +0.255% | 15,548 | -6.284% | |
| 2026-01-08 | 25.47 | 25.53 | 25.40 | 25.48 | -0.145% | 21,123 | -6.045% | |
| 2026-01-07 | 25.49 | 25.56 | 25.47 | 25.51 | +0.066% | 15,749 | -6.181% | |
| 2026-01-06 | 25.46 | 25.50 | 25.45 | 25.50 | -0.039% | 12,842 | -6.119% | |
| 2026-01-05 | 25.51 | 25.55 | 25.47 | 25.50 | +0.176% | 35,548 | -6.156% | |
| 2026-01-02 | 25.47 | 25.52 | 25.45 | 25.46 | +0.020% | 64,807 | -5.990% | |
| 2025-12-31 | 25.48 | 25.50 | 25.45 | 25.45 | -0.118% | 13,203 | -5.971% | |
| 2025-12-30 | 25.55 | 25.55 | 25.47 | 25.49 | -0.156% | 5,666 | -6.082% | |
| 2025-12-29 | 25.57 | 25.57 | 25.48 | 25.52 | +0.255% | 49,177 | -6.229% | |
| 2025-12-26 | 25.48 | 25.49 | 25.46 | 25.46 | -0.875% | 656 | -5.990% | Div $0.242 |
| 2025-12-24 | 25.66 | 25.69 | 25.65 | 25.68 | +0.194% | 6,172 | -6.813% | |
| 2025-12-23 | 25.61 | 25.74 | 25.55 | 25.64 | -0.078% | 18,077 | -6.632% | |
| 2025-12-22 | 25.67 | 25.67 | 25.66 | 25.66 | -0.117% | 9,071 | -6.704% | |
| 2025-12-19 | 25.70 | 25.72 | 25.67 | 25.68 | -0.078% | 6,105 | -6.813% | |
| 2025-12-18 | 25.76 | 25.76 | 25.69 | 25.70 | +0.234% | 2,850 | -6.886% | |
| 2025-12-17 | 25.65 | 25.66 | 25.62 | 25.64 | -0.078% | 5,931 | -6.668% | |
| 2025-12-16 | 25.70 | 25.70 | 25.62 | 25.66 | +0.193% | 16,352 | -6.741% | |
| 2025-12-15 | 25.63 | 25.67 | 25.61 | 25.62 | +0.080% | 5,464 | -6.561% | |
| 2025-12-12 | 25.58 | 25.69 | 25.58 | 25.59 | -0.236% | 45,882 | -6.486% | |
| 2025-12-11 | 25.60 | 25.69 | 25.60 | 25.66 | +0.002% | 11,567 | -6.707% | |
| 2025-12-10 | 25.54 | 25.66 | 25.54 | 25.66 | +0.223% | 3,479 | -6.704% | |
| 2025-12-09 | 25.61 | 25.62 | 25.60 | 25.60 | -0.028% | 20,300 | -6.496% | |
| 2025-12-08 | 25.62 | 25.62 | 25.58 | 25.61 | -0.195% | 1,971 | -6.522% | |
| 2025-12-05 | 25.70 | 25.70 | 25.61 | 25.66 | -0.106% | 25,714 | -6.704% | |
| 2025-12-04 | 25.71 | 25.71 | 25.68 | 25.68 | -0.205% | 4,374 | -6.804% | |
| 2025-12-03 | 25.70 | 25.75 | 25.70 | 25.73 | +0.117% | 14,844 | -6.994% | |
| 2025-12-02 | 25.68 | 25.72 | 25.68 | 25.70 | +0.039% | 8,737 | -6.886% | |
| 2025-12-01 | 25.69 | 25.77 | 25.67 | 25.70 | -0.310% | 10,707 | -6.850% | |
| 2025-11-28 | 25.80 | 25.80 | 25.77 | 25.77 | -0.213% | 2,841 | -7.139% | |
| 2025-11-26 | 25.80 | 25.85 | 25.78 | 25.83 | +0.028% | 11,449 | -7.336% | |
| 2025-11-25 | 25.77 | 25.85 | 25.76 | 25.82 | +0.341% | 21,169 | -7.311% | |
| 2025-11-24 | 25.74 | 25.78 | 25.68 | 25.73 | -0.116% | 8,268 | -6.994% | |
| 2025-11-21 | 25.75 | 25.78 | 25.73 | 25.77 | +0.194% | 8,411 | -7.103% | |
| 2025-11-20 | 25.69 | 25.74 | 25.69 | 25.71 | +0.175% | 3,505 | -6.922% | |
| 2025-11-19 | 25.69 | 25.71 | 25.66 | 25.67 | -0.058% | 13,277 | -6.759% | |
| 2025-11-18 | 25.69 | 25.77 | 25.67 | 25.68 | +0.028% | 50,588 | -6.813% | |
| 2025-11-17 | 25.68 | 25.90 | 25.66 | 25.68 | +0.050% | 7,731 | -6.787% | |
| 2025-11-14 | 25.71 | 25.73 | 25.65 | 25.66 | -0.125% | 139,478 | -6.741% | |
| 2025-11-13 | 25.73 | 25.73 | 25.70 | 25.70 | -0.263% | 2,191 | -6.858% | |
| 2025-11-12 | 25.75 | 25.80 | 25.75 | 25.77 | -0.019% | 2,751 | -7.103% | |
| 2025-11-11 | 25.76 | 25.77 | 25.73 | 25.77 | +0.253% | 26,771 | -7.121% | |
| 2025-11-10 | 25.70 | 25.71 | 25.70 | 25.70 | -0.058% | 21,457 | -6.886% | |
| 2025-11-07 | 25.73 | 25.73 | 25.71 | 25.72 | +0.014% | 5,715 | -6.940% | |
| 2025-11-06 | 25.73 | 25.77 | 25.72 | 25.72 | +0.337% | 1,713 | -6.927% | |
| 2025-11-05 | 25.64 | 25.67 | 25.63 | 25.63 | -0.277% | 5,408 | -6.613% | |
| 2025-11-04 | 25.70 | 25.74 | 25.70 | 25.70 | +0.122% | 3,503 | -6.872% | |
| 2025-11-03 | 25.64 | 25.68 | 25.64 | 25.67 | -0.272% | 774 | -6.759% | |
| 2025-10-31 | 25.74 | 25.79 | 25.73 | 25.74 | +0.117% | 6,558 | -7.012% | |
| 2025-10-30 | 25.70 | 25.76 | 25.70 | 25.71 | -0.252% | 4,925 | -6.904% | |
| 2025-10-29 | 25.87 | 25.92 | 25.77 | 25.77 | -0.329% | 14,771 | -7.139% | |
| 2025-10-28 | 25.86 | 25.87 | 25.82 | 25.86 | -0.231% | 1,635 | -7.444% | |
| 2025-10-27 | 25.94 | 25.94 | 25.83 | 25.92 | +0.019% | 5,361 | -7.658% | |
| 2025-10-24 | 25.96 | 25.96 | 25.90 | 25.91 | +0.097% | 7,066 | -7.640% | |
| 2025-10-23 | 25.94 | 25.94 | 25.88 | 25.89 | -0.174% | 20,345 | -7.551% | |
| 2025-10-22 | 25.92 | 25.95 | 25.91 | 25.93 | -0.039% | 3,179 | -7.712% | |
| 2025-10-21 | 25.95 | 25.97 | 25.92 | 25.95 | +0.092% | 6,468 | -7.747% | |
| 2025-10-20 | 25.88 | 25.94 | 25.88 | 25.92 | +0.159% | 7,620 | -7.662% | |
| 2025-10-17 | 25.88 | 25.92 | 25.87 | 25.88 | -0.193% | 2,832 | -7.515% | |
| 2025-10-16 | 25.90 | 26.00 | 25.83 | 25.93 | +0.329% | 42,022 | -7.694% | |
| 2025-10-15 | 25.87 | 25.92 | 25.84 | 25.84 | -0.039% | 8,835 | -7.390% | |
| 2025-10-14 | 25.86 | 25.86 | 25.77 | 25.86 | +0.213% | 9,763 | -7.426% | |
| 2025-10-13 | 25.79 | 25.81 | 25.74 | 25.80 | +0.058% | 2,986 | -7.229% | |
| 2025-10-10 | 25.76 | 25.84 | 25.76 | 25.79 | +0.352% | 41,611 | -7.175% | |
| 2025-10-09 | 25.70 | 25.77 | 25.69 | 25.69 | -0.041% | 4,808 | -6.848% | |
| 2025-10-08 | 25.74 | 25.78 | 25.70 | 25.70 | +0.019% | 4,621 | -6.886% | |
| 2025-10-07 | 25.68 | 25.70 | 25.68 | 25.70 | +0.156% | 722 | -6.868% | |
| 2025-10-06 | 25.66 | 25.70 | 25.64 | 25.66 | -0.175% | 13,488 | -6.723% | |
| 2025-10-03 | 25.73 | 25.74 | 25.69 | 25.70 | -0.097% | 11,879 | -6.886% | |
| 2025-10-02 | 25.72 | 25.73 | 25.70 | 25.73 | +0.116% | 1,306 | -6.976% | |
| 2025-10-01 | 25.72 | 25.72 | 25.69 | 25.70 | +0.137% | 15,555 | -6.868% | |
| 2025-09-30 | 25.70 | 25.71 | 25.65 | 25.66 | -0.039% | 8,780 | -6.741% | |
| 2025-09-29 | 25.73 | 25.75 | 25.65 | 25.68 | +0.226% | 8,509 | -6.777% | |
| 2025-09-26 | 25.60 | 25.64 | 25.59 | 25.62 | +0.125% | 8,179 | -6.566% | |
| 2025-09-25 | 25.59 | 25.63 | 25.57 | 25.59 | -0.486% | 2,956 | -6.449% | |
| 2025-09-24 | 25.67 | 25.75 | 25.67 | 25.71 | -0.136% | 22,571 | -6.904% | |
| 2025-09-23 | 25.71 | 25.75 | 25.71 | 25.75 | +0.117% | 7,527 | -7.030% | |
| 2025-09-22 | 25.71 | 25.74 | 25.71 | 25.71 | -0.097% | 1,907 | -6.922% | |
| 2025-09-19 | 25.75 | 25.75 | 25.74 | 25.74 | -0.019% | 1,068 | -7.012% | |
| 2025-09-18 | 25.72 | 25.77 | 25.72 | 25.75 | -0.368% | 5,724 | -7.030% | |
| 2025-09-17 | 25.89 | 25.95 | 25.82 | 25.84 | -0.174% | 27,416 | -7.372% | |
| 2025-09-16 | 25.86 | 25.98 | 25.85 | 25.89 | +0.194% | 16,727 | -7.533% | |
| 2025-09-15 | 25.83 | 25.85 | 25.83 | 25.84 | +0.174% | 1,400 | -7.354% | |
| 2025-09-12 | 25.77 | 25.79 | 25.75 | 25.79 | -0.116% | 5,623 | -7.193% | |
| 2025-09-11 | 25.80 | 25.84 | 25.80 | 25.82 | +0.233% | 3,666 | -7.301% | |
| 2025-09-10 | 25.79 | 25.83 | 25.76 | 25.76 | +0.058% | 1,615 | -7.085% | |
| 2025-09-09 | 25.77 | 25.78 | 25.74 | 25.75 | -0.039% | 12,138 | -7.030% | |
| 2025-09-08 | 25.75 | 25.80 | 25.74 | 25.75 | +0.312% | 6,776 | -7.067% | |
| 2025-09-05 | 25.70 | 25.70 | 25.68 | 25.68 | +0.430% | 1,753 | -6.777% | |
| 2025-09-04 | 25.53 | 25.60 | 25.50 | 25.57 | +0.314% | 6,728 | -6.376% | |
| 2025-09-03 | 25.39 | 25.50 | 25.39 | 25.48 | +0.335% | 6,854 | -6.082% | |
| 2025-09-02 | 25.39 | 25.42 | 25.39 | 25.40 | -0.334% | 2,548 | -5.768% | |
| 2025-08-29 | 25.47 | 25.50 | 25.45 | 25.48 | -0.045% | 11,373 | -6.082% | |
| 2025-08-28 | 25.46 | 25.56 | 25.46 | 25.50 | -0.014% | 10,688 | -6.124% | |
| 2025-08-27 | 25.40 | 25.50 | 25.40 | 25.50 | +0.157% | 10,307 | -6.137% | |
| 2025-08-26 | 25.38 | 25.47 | 25.34 | 25.46 | -0.078% | 6,544 | -5.990% | |
| 2025-08-25 | 25.46 | 25.55 | 25.45 | 25.48 | -0.137% | 6,628 | -6.064% | |
| 2025-08-22 | 25.47 | 25.53 | 25.47 | 25.52 | +0.413% | 1,957 | -6.192% | |
| 2025-08-21 | 25.41 | 25.43 | 25.39 | 25.41 | -0.138% | 4,699 | -5.805% | |
| 2025-08-20 | 25.43 | 25.47 | 25.43 | 25.45 | +0.039% | 2,985 | -5.934% | |
| 2025-08-19 | 25.43 | 25.44 | 25.42 | 25.43 | +0.177% | 1,268 | -5.897% | |
| 2025-08-18 | 25.34 | 25.42 | 25.34 | 25.39 | -0.054% | 9,925 | -5.731% | |
| 2025-08-15 | 25.46 | 25.47 | 25.40 | 25.40 | -0.163% | 21,375 | -5.781% | |
| 2025-08-14 | 25.50 | 25.50 | 25.39 | 25.45 | -0.313% | 6,523 | -5.934% | |
| 2025-08-13 | 25.53 | 25.60 | 25.52 | 25.52 | +0.337% | 2,924 | -6.229% | |
| 2025-08-12 | 25.42 | 25.49 | 25.42 | 25.44 | +0.087% | 4,854 | -5.913% | |
| 2025-08-11 | 25.43 | 25.45 | 25.39 | 25.42 | -0.070% | 3,046 | -5.831% | |
| 2025-08-08 | 25.47 | 25.49 | 25.42 | 25.43 | -0.157% | 4,100 | -5.897% | |
| 2025-08-07 | 25.50 | 25.57 | 25.47 | 25.48 | -0.039% | 6,698 | -6.045% | |
| 2025-08-06 | 25.47 | 25.52 | 25.45 | 25.48 | 0.000% | 19,921 | -6.082% | |
| 2025-08-05 | 25.43 | 25.56 | 25.43 | 25.48 | +0.059% | 11,504 | -6.082% | |
| 2025-08-04 | 25.45 | 25.47 | 25.42 | 25.47 | +0.020% | 8,368 | -6.027% | |
| 2025-08-01 | 25.41 | 25.46 | 25.41 | 25.46 | +0.792% | 3,879 | -6.008% | |
| 2025-07-31 | 25.30 | 25.38 | 25.23 | 25.27 | -0.040% | 12,728 | -5.264% | |
| 2025-07-30 | 25.28 | 25.40 | 25.27 | 25.27 | -0.316% | 16,219 | -5.302% | |
| 2025-07-29 | 25.34 | 25.42 | 25.27 | 25.36 | +0.515% | 22,524 | -5.600% | |
| 2025-07-28 | 25.22 | 25.31 | 25.20 | 25.23 | -0.513% | 11,506 | -5.114% | |
| 2025-07-25 | 25.32 | 25.41 | 25.32 | 25.36 | +0.158% | 2,216 | -5.600% | |
| 2025-07-24 | 25.30 | 25.32 | 25.30 | 25.32 | -0.158% | 6,501 | -5.451% | |
| 2025-07-23 | 25.37 | 25.43 | 25.34 | 25.36 | -0.158% | 6,689 | -5.600% | |
| 2025-07-22 | 25.36 | 25.48 | 25.36 | 25.39 | +0.148% | 5,066 | -5.749% | |
| 2025-07-21 | 25.39 | 25.46 | 25.36 | 25.36 | +0.306% | 9,378 | -5.609% | |
| 2025-07-18 | 25.31 | 25.31 | 25.28 | 25.28 | +0.178% | 2,533 | -5.320% | |
| 2025-07-17 | 25.25 | 25.26 | 25.22 | 25.23 | 0.000% | 13,290 | -5.152% | |
| 2025-07-16 | 25.25 | 25.31 | 25.19 | 25.23 | +0.218% | 10,840 | -5.152% | |
| 2025-07-15 | 25.29 | 25.33 | 25.15 | 25.18 | -0.297% | 16,623 | -4.944% | |
| 2025-07-14 | 25.27 | 25.27 | 25.24 | 25.25 | -0.158% | 7,863 | -5.227% | |
| 2025-07-11 | 25.27 | 25.33 | 25.27 | 25.30 | -0.256% | 21,715 | -5.377% | |
| 2025-07-10 | 25.33 | 25.37 | 25.33 | 25.36 | +0.039% | 2,588 | -5.619% | |
| 2025-07-09 | 25.32 | 25.36 | 25.32 | 25.35 | +0.436% | 1,444 | -5.582% | |
| 2025-07-08 | 25.25 | 25.26 | 25.23 | 25.24 | -0.138% | 2,490 | -5.170% | |
| 2025-07-07 | 25.35 | 25.35 | 25.27 | 25.27 | -0.316% | 9,689 | -5.302% | |
| 2025-07-03 | 25.38 | 25.38 | 25.36 | 25.36 | -0.216% | 708 | -5.600% | |
| 2025-07-02 | 25.37 | 25.44 | 25.32 | 25.41 | -0.118% | 11,778 | -5.805% | |
| 2025-07-01 | 25.46 | 25.47 | 25.40 | 25.44 | -0.039% | 15,516 | -5.916% | |
| 2025-06-30 | 25.40 | 25.45 | 25.39 | 25.45 | +0.276% | 1,418 | -5.953% | |
| 2025-06-27 | 25.39 | 25.39 | 25.37 | 25.38 | -0.236% | 11,251 | -5.693% | |
| 2025-06-26 | 25.46 | 25.46 | 25.39 | 25.44 | +0.395% | 12,789 | -5.916% | |
| 2025-06-25 | 25.30 | 25.34 | 25.29 | 25.34 | -0.199% | 1,536 | -5.545% | |
| 2025-06-24 | 25.32 | 25.40 | 25.32 | 25.39 | +0.239% | 7,126 | -5.732% | |
| 2025-06-23 | 25.29 | 25.41 | 25.29 | 25.33 | +0.277% | 18,192 | -5.507% | |
| 2025-06-20 | 25.22 | 25.26 | 25.22 | 25.26 | +0.159% | 1,156 | -5.245% | |
| 2025-06-18 | 25.26 | 25.33 | 25.22 | 25.22 | +0.020% | 13,850 | -5.095% | |
| 2025-06-17 | 25.18 | 25.21 | 25.18 | 25.21 | +0.179% | 3,672 | -5.076% | |
| 2025-06-16 | 25.18 | 25.26 | 25.17 | 25.17 | -0.020% | 19,680 | -4.907% | |
| 2025-06-13 | 25.22 | 25.22 | 25.15 | 25.18 | -0.337% | 5,257 | -4.926% | |
| 2025-06-12 | 25.25 | 25.29 | 25.23 | 25.26 | +0.278% | 28,452 | -5.245% | |
| 2025-06-11 | 25.17 | 25.21 | 25.15 | 25.19 | +0.359% | 10,139 | -4.982% | |
| 2025-06-10 | 25.16 | 25.17 | 25.09 | 25.10 | -0.040% | 30,145 | -4.641% | |
| 2025-06-09 | 25.10 | 25.17 | 25.03 | 25.11 | +0.380% | 66,345 | -4.679% | |
| 2025-06-06 | 25.08 | 25.08 | 25.00 | 25.02 | -0.557% | 26,550 | -4.317% | |
| 2025-06-05 | 25.22 | 25.28 | 25.15 | 25.16 | -0.258% | 7,715 | -4.850% | |
| 2025-06-04 | 25.20 | 25.26 | 25.15 | 25.22 | +0.538% | 62,530 | -5.095% | |
| 2025-06-03 | 25.13 | 25.15 | 25.07 | 25.09 | -0.060% | 8,438 | -4.584% | |
| 2025-06-02 | 25.10 | 25.15 | 25.07 | 25.10 | -0.080% | 12,018 | -4.641% | |
| 2025-05-30 | 25.10 | 25.18 | 25.08 | 25.12 | +0.040% | 10,190 | -4.717% | |
| 2025-05-29 | 25.11 | 25.16 | 25.08 | 25.11 | +0.340% | 7,436 | -4.679% | |
| 2025-05-28 | 25.03 | 25.06 | 25.00 | 25.02 | -0.179% | 17,342 | -4.356% | |
| 2025-05-27 | 25.02 | 25.12 | 25.01 | 25.07 | +0.200% | 37,067 | -4.527% | Div $0.075 |
| 2025-05-23 | 25.01 | 25.08 | 25.01 | 25.02 | +0.180% | 6,806 | -4.337% | |
| 2025-05-22 | 24.90 | 25.00 | 24.89 | 24.98 | +0.261% | 43,296 | -4.164% | |
| 2025-05-21 | 25.00 | 25.00 | 24.91 | 24.91 | -0.599% | 4,926 | -3.914% | |
| 2025-05-20 | 25.05 | 25.09 | 25.05 | 25.06 | -0.139% | 5,960 | -4.489% | |
| 2025-05-19 | 25.01 | 25.13 | 25.01 | 25.09 | +0.159% | 13,182 | -4.622% | |
| 2025-05-16 | 25.07 | 25.07 | 25.04 | 25.05 | -0.060% | 16,352 | -4.470% | |
| 2025-05-15 | 25.00 | 25.07 | 25.00 | 25.07 | +0.501% | 1,318 | -4.527% | |
| 2025-05-14 | 25.01 | 25.01 | 24.95 | 24.95 | -0.269% | 3,727 | -4.049% | |
| 2025-05-13 | 25.02 | 25.03 | 25.00 | 25.01 | -0.071% | 4,084 | -4.307% | |
| 2025-05-12 | 25.05 | 25.05 | 24.96 | 25.03 | -0.438% | 6,041 | -4.375% | |
| 2025-05-09 | 25.15 | 25.21 | 25.11 | 25.14 | +0.119% | 4,290 | -4.793% | |
| 2025-05-08 | 25.24 | 25.25 | 25.11 | 25.11 | -0.476% | 7,306 | -4.679% | |
| 2025-05-07 | 25.17 | 25.27 | 25.17 | 25.23 | +0.278% | 8,221 | -5.133% | |
| 2025-05-06 | 25.11 | 25.17 | 25.09 | 25.16 | +0.179% | 5,111 | -4.869% | |
| 2025-05-05 | 25.12 | 25.15 | 25.10 | 25.11 | -0.099% | 3,220 | -4.698% | |
| 2025-05-02 | 25.20 | 25.20 | 25.13 | 25.14 | -0.436% | 2,326 | -4.793% | |
| 2025-05-01 | 25.29 | 25.29 | 25.22 | 25.25 | -0.276% | 2,264 | -5.208% | |
| 2025-04-30 | 25.29 | 25.32 | 25.27 | 25.32 | +0.158% | 2,727 | -5.470% | |
| 2025-04-29 | 25.27 | 25.29 | 25.27 | 25.28 | -0.079% | 1,834 | -5.320% | |
| 2025-04-28 | 25.18 | 25.30 | 25.18 | 25.30 | +0.437% | 11,874 | -5.395% | |
| 2025-04-25 | 25.17 | 25.19 | 25.13 | 25.19 | +0.060% | 2,121 | -4.982% | |
| 2025-04-24 | 25.14 | 25.23 | 25.14 | 25.18 | +0.509% | 2,055 | -4.926% | |
| 2025-04-23 | 25.20 | 25.20 | 25.05 | 25.05 | +0.130% | 11,210 | -4.442% | |
| 2025-04-22 | 25.04 | 25.04 | 25.01 | 25.02 | +0.100% | 1,620 | -4.317% | |
| 2025-04-21 | 25.07 | 25.09 | 24.98 | 24.99 | -0.379% | 12,220 | -4.222% | |
| 2025-04-17 | 25.12 | 25.15 | 25.07 | 25.09 | -0.139% | 4,430 | -4.584% | |
| 2025-04-16 | 25.07 | 25.18 | 25.05 | 25.12 | +0.319% | 5,899 | -4.717% | |
| 2025-04-15 | 25.03 | 25.06 | 24.96 | 25.04 | +0.240% | 3,342 | -4.413% | |
| 2025-04-14 | 24.98 | 25.04 | 24.94 | 24.98 | 0.000% | 7,632 | -4.183% |