WTMU
WisdomTree Core Laddered Municipal Fund
stockNASDAQETF
At CloseSep 30, 2026 3:59:50 PM EDT
24.19USD-0.330%(-0.08)828
WTMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.48 | 24.48 | 24.32 | 24.32 | -0.214% | 828 | 0.000% | |
| 2026-10-01 | 24.37 | 24.37 | 24.37 | 24.37 | +0.574% | 15 | -0.214% | |
| 2026-09-30 | 24.27 | 24.27 | 24.03 | 24.23 | +0.468% | 2,532 | +0.359% | |
| 2026-09-29 | 24.12 | 24.12 | 24.12 | 24.12 | +0.083% | 40 | +0.829% | |
| 2026-09-28 | 24.15 | 24.15 | 24.10 | 24.10 | -0.898% | 567 | +0.913% | |
| 2026-09-25 | 24.32 | 24.32 | 24.32 | 24.32 | -0.570% | 10 | +0.007% | |
| 2026-09-24 | 24.50 | 24.50 | 24.46 | 24.46 | -0.497% | 1,171 | -0.563% | |
| 2026-09-23 | 24.61 | 24.61 | 24.58 | 24.58 | -0.586% | 131 | -1.058% | |
| 2026-09-22 | 24.73 | 24.73 | 24.73 | 24.73 | -0.101% | 7 | -1.638% | |
| 2026-09-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.049% | 8 | -1.737% | |
| 2026-09-18 | 24.73 | 24.74 | 24.73 | 24.74 | -0.351% | 117 | -1.689% | |
| 2026-09-17 | 24.82 | 24.82 | 24.82 | 24.82 | +0.222% | 8 | -2.034% | |
| 2026-09-16 | 24.76 | 24.77 | 24.76 | 24.77 | -0.020% | 500 | -1.817% | |
| 2026-09-15 | 24.77 | 24.77 | 24.77 | 24.77 | -0.242% | 10 | -1.837% | |
| 2026-09-14 | 24.84 | 24.84 | 24.84 | 24.84 | -0.101% | 9 | -2.074% | |
| 2026-09-11 | 24.86 | 24.86 | 24.86 | 24.86 | +0.202% | 9 | -2.172% | |
| 2026-09-10 | 24.81 | 24.81 | 24.81 | 24.81 | -0.581% | 9 | -1.975% | |
| 2026-09-09 | 25.01 | 25.01 | 24.95 | 24.95 | -0.399% | 127 | -2.545% | |
| 2026-09-08 | 25.05 | 25.05 | 25.05 | 25.05 | -0.120% | 10 | -2.934% | |
| 2026-09-04 | 25.09 | 25.09 | 25.09 | 25.09 | +0.016% | 7 | -3.050% | |
| 2026-09-03 | 25.08 | 25.08 | 25.08 | 25.08 | -0.056% | 7 | -3.034% | |
| 2026-09-02 | 25.12 | 25.12 | 25.09 | 25.09 | -0.049% | 690 | -3.088% | |
| 2026-09-01 | 25.08 | 25.11 | 25.08 | 25.11 | -0.141% | 113 | -3.136% | |
| 2026-08-31 | 25.13 | 25.14 | 25.12 | 25.14 | -0.009% | 2,925 | -3.273% | |
| 2026-08-28 | 25.03 | 25.20 | 24.98 | 25.14 | -0.258% | 4,318 | -3.281% | |
| 2026-08-27 | 25.21 | 25.21 | 25.21 | 25.21 | -0.218% | 318 | -3.530% | |
| 2026-08-26 | 25.27 | 25.27 | 25.27 | 25.27 | -0.394% | 7 | -3.740% | |
| 2026-08-25 | 25.31 | 25.36 | 25.31 | 25.36 | +0.079% | 134 | -4.120% | |
| 2026-08-24 | 25.24 | 25.34 | 25.24 | 25.34 | +0.020% | 146 | -4.044% | |
| 2026-08-21 | 25.34 | 25.34 | 25.34 | 25.34 | -0.118% | 9 | -4.025% | |
| 2026-08-20 | 25.37 | 25.37 | 25.37 | 25.37 | -0.009% | 9 | -4.139% | |
| 2026-08-19 | 25.38 | 25.38 | 25.29 | 25.37 | +0.148% | 2,206 | -4.148% | |
| 2026-08-18 | 25.34 | 25.34 | 25.34 | 25.34 | -0.158% | 9 | -4.006% | |
| 2026-08-17 | 25.37 | 25.38 | 25.37 | 25.38 | -0.197% | 136 | -4.158% | |
| 2026-08-14 | 25.43 | 25.43 | 25.43 | 25.43 | -0.157% | 9 | -4.346% | |
| 2026-08-13 | 25.46 | 25.46 | 25.46 | 25.46 | +0.138% | 9 | -4.496% | |
| 2026-08-12 | 25.43 | 25.43 | 25.43 | 25.43 | +0.039% | 9 | -4.365% | |
| 2026-08-11 | 25.42 | 25.42 | 25.42 | 25.42 | +0.059% | 9 | -4.327% | |
| 2026-08-10 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 9 | -4.271% | |
| 2026-08-07 | 25.12 | 25.41 | 25.12 | 25.39 | +0.257% | 2,909 | -4.233% | |
| 2026-08-06 | 25.33 | 25.33 | 25.33 | 25.33 | -0.087% | 196 | -3.987% | |
| 2026-08-05 | 25.30 | 25.35 | 25.30 | 25.35 | +0.107% | 126 | -4.071% | |
| 2026-08-04 | 25.32 | 25.32 | 25.32 | 25.32 | +0.198% | 8 | -3.968% | |
| 2026-08-03 | 25.27 | 25.27 | 25.27 | 25.27 | +0.218% | 5 | -3.778% | |
| 2026-07-31 | 25.21 | 25.22 | 25.21 | 25.22 | -0.297% | 5,270 | -3.569% | |
| 2026-07-30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.040% | 41 | -3.855% | |
| 2026-07-29 | 25.32 | 25.32 | 25.30 | 25.30 | -0.095% | 328 | -3.893% | |
| 2026-07-28 | 25.33 | 25.33 | 25.33 | 25.33 | -0.142% | 6 | -3.984% | |
| 2026-07-27 | 25.36 | 25.36 | 25.36 | 25.36 | +0.079% | 7 | -4.120% | |
| 2026-07-24 | 25.34 | 25.34 | 25.34 | 25.34 | +0.337% | 8 | -4.044% | |
| 2026-07-23 | 25.26 | 25.26 | 25.26 | 25.26 | -0.747% | 18 | -3.721% | |
| 2026-07-22 | 25.45 | 25.45 | 25.45 | 25.45 | -0.079% | 8 | -4.440% | |
| 2026-07-21 | 25.52 | 25.52 | 25.47 | 25.47 | -0.215% | 1,230 | -4.515% | |
| 2026-07-20 | 25.52 | 25.52 | 25.52 | 25.52 | -0.137% | 8 | -4.721% | |
| 2026-07-17 | 25.56 | 25.56 | 25.56 | 25.56 | +0.118% | 8 | -4.851% | |
| 2026-07-16 | 25.53 | 25.53 | 25.53 | 25.53 | -0.195% | 8 | -4.740% | |
| 2026-07-15 | 25.58 | 25.58 | 25.58 | 25.58 | -0.215% | 17 | -4.926% | |
| 2026-07-14 | 25.64 | 25.64 | 25.64 | 25.64 | +0.078% | 8 | -5.130% | |
| 2026-07-13 | 25.61 | 25.61 | 25.61 | 25.61 | -0.117% | 8 | -5.056% | |
| 2026-07-10 | 25.69 | 25.69 | 25.64 | 25.64 | +0.098% | 125 | -5.167% | |
| 2026-07-09 | 25.61 | 25.62 | 25.61 | 25.62 | +0.078% | 217 | -5.074% | |
| 2026-07-08 | 25.60 | 25.60 | 25.60 | 25.60 | -0.370% | 810 | -5.000% | |
| 2026-07-07 | 25.70 | 25.70 | 25.70 | 25.70 | +0.136% | 9 | -5.351% | |
| 2026-07-06 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 82 | -5.222% | |
| 2026-07-02 | 24.71 | 25.66 | 24.71 | 25.64 | +0.078% | 2,806 | -5.148% | |
| 2026-07-01 | 25.68 | 25.68 | 25.41 | 25.62 | -0.078% | 3,906 | -5.074% | |
| 2026-06-30 | 25.66 | 25.66 | 25.60 | 25.64 | -0.097% | 7,178 | -5.148% | |
| 2026-06-29 | 25.70 | 25.70 | 25.63 | 25.66 | -0.175% | 4,327 | -5.241% | |
| 2026-06-26 | 25.74 | 25.74 | 25.70 | 25.71 | 0.000% | 579 | -5.406% | |
| 2026-06-25 | 25.70 | 25.72 | 25.70 | 25.71 | -0.039% | 579 | -5.406% | |
| 2026-06-24 | 25.72 | 25.72 | 25.72 | 25.72 | -0.058% | 630 | -5.443% | |
| 2026-06-23 | 25.73 | 25.73 | 25.73 | 25.73 | 0.000% | 83 | -5.498% | |
| 2026-06-22 | 25.73 | 25.73 | 25.73 | 25.73 | +0.039% | 2 | -5.498% | |
| 2026-06-18 | 25.73 | 25.73 | 25.73 | 25.73 | +0.195% | 457 | -5.462% | |
| 2026-06-17 | 25.69 | 25.69 | 25.58 | 25.68 | -0.019% | 2,280 | -5.278% | |
| 2026-06-16 | 25.65 | 25.68 | 25.65 | 25.68 | +0.058% | 532 | -5.296% | |
| 2026-06-15 | 25.66 | 25.66 | 25.66 | 25.66 | +0.098% | 11 | -5.241% | |
| 2026-06-12 | 25.64 | 25.64 | 25.64 | 25.64 | -0.097% | 2 | -5.148% | |
| 2026-06-11 | 25.67 | 25.67 | 25.65 | 25.66 | -0.039% | 652 | -5.241% | |
| 2026-06-10 | 25.69 | 25.69 | 25.67 | 25.68 | +0.039% | 515 | -5.278% | |
| 2026-06-09 | 25.68 | 25.69 | 25.65 | 25.66 | +0.039% | 15,028 | -5.241% | |
| 2026-06-08 | 25.68 | 25.68 | 25.64 | 25.66 | -0.156% | 10,062 | -5.204% | |
| 2026-06-05 | 25.68 | 25.70 | 25.68 | 25.70 | -0.117% | 102 | -5.351% | |
| 2026-06-04 | 25.75 | 25.75 | 25.73 | 25.73 | +0.117% | 602 | -5.462% | |
| 2026-06-03 | 25.66 | 25.70 | 25.66 | 25.70 | +0.117% | 3,600 | -5.351% | |
| 2026-06-02 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 2 | -5.241% | |
| 2026-06-01 | 25.62 | 25.64 | 25.62 | 25.64 | +0.098% | 4,865 | -5.167% | |
| 2026-05-29 | 25.62 | 25.62 | 25.60 | 25.62 | +0.176% | 2,782 | -5.074% | |
| 2026-05-28 | 25.57 | 25.57 | 25.57 | 25.57 | +0.117% | 28 | -4.907% | |
| 2026-05-27 | 25.53 | 25.55 | 25.52 | 25.55 | +0.432% | 765 | -4.795% | |
| 2026-05-26 | 25.42 | 25.43 | 25.25 | 25.43 | -0.274% | 1,634 | -4.384% | Div $0.070 |
| 2026-05-22 | 25.55 | 25.55 | 25.50 | 25.50 | +0.020% | 222 | -4.646% | |
| 2026-05-21 | 25.51 | 25.51 | 25.48 | 25.50 | +0.020% | 6,391 | -4.627% | |
| 2026-05-20 | 25.53 | 25.54 | 25.50 | 25.50 | -0.157% | 2,613 | -4.609% | |
| 2026-05-19 | 25.54 | 25.54 | 25.54 | 25.54 | +0.020% | 5 | -4.758% | |
| 2026-05-18 | 25.50 | 25.53 | 25.50 | 25.53 | -0.332% | 135 | -4.740% | |
| 2026-05-15 | 25.59 | 25.61 | 25.58 | 25.61 | -0.039% | 204 | -5.056% | |
| 2026-05-14 | 25.63 | 25.63 | 25.63 | 25.63 | -0.097% | 13 | -5.093% | |
| 2026-05-13 | 25.65 | 25.65 | 25.65 | 25.65 | -0.214% | 6 | -5.185% | |
| 2026-05-12 | 25.66 | 25.70 | 25.66 | 25.70 | 0.000% | 1,002 | -5.388% | |
| 2026-05-11 | 25.70 | 25.70 | 25.70 | 25.70 | -0.019% | 2 | -5.388% | |
| 2026-05-08 | 26.16 | 26.16 | 25.71 | 25.71 | -0.058% | 2,202 | -5.406% | |
| 2026-05-07 | 25.74 | 26.01 | 25.70 | 25.73 | 0.000% | 6,344 | -5.462% | |
| 2026-05-06 | 25.72 | 25.73 | 25.71 | 25.73 | +0.273% | 931 | -5.462% | |
| 2026-05-05 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000% | 6 | -5.204% | |
| 2026-05-04 | 25.71 | 25.71 | 25.52 | 25.66 | -0.078% | 4,104 | -5.204% | |
| 2026-05-01 | 25.68 | 25.68 | 25.68 | 25.68 | 0.000% | 2 | -5.278% | |
| 2026-04-30 | 25.70 | 25.70 | 25.68 | 25.68 | +0.019% | 5,269 | -5.278% | |
| 2026-04-29 | 28.39 | 28.39 | 25.67 | 25.67 | -0.523% | 1,716 | -5.259% | |
| 2026-04-28 | 25.85 | 25.85 | 25.80 | 25.80 | +0.272% | 4,045 | -5.755% | |
| 2026-04-27 | 25.73 | 25.73 | 25.73 | 25.73 | -0.464% | 34 | -5.498% | |
| 2026-04-24 | 25.86 | 25.86 | 25.86 | 25.86 | -0.058% | 4 | -5.937% | |
| 2026-04-23 | 25.87 | 25.87 | 25.87 | 25.87 | +0.077% | 95 | -5.991% | |
| 2026-04-22 | 25.85 | 25.85 | 25.85 | 25.85 | -0.077% | 116 | -5.919% | |
| 2026-04-21 | 25.87 | 25.87 | 25.87 | 25.87 | +0.077% | 3 | -5.991% | |
| 2026-04-20 | 25.85 | 25.85 | 25.85 | 25.85 | +0.174% | 5 | -5.919% | |
| 2026-04-17 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 58 | -5.755% | |
| 2026-04-16 | 25.83 | 25.83 | 25.77 | 25.80 | -0.058% | 871 | -5.718% | |
| 2026-04-15 | 25.81 | 25.81 | 25.81 | 25.81 | -0.019% | 71 | -5.773% | |
| 2026-04-14 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 21 | -5.791% | |
| 2026-04-13 | 25.80 | 25.80 | 25.80 | 25.80 | +0.428% | 96 | -5.755% | |
| 2026-04-10 | 25.70 | 25.70 | 25.70 | 25.70 | -0.155% | 105 | -5.351% | |
| 2026-04-09 | 25.73 | 25.73 | 25.73 | 25.73 | -0.175% | 234 | -5.498% | |
| 2026-04-08 | 25.84 | 25.84 | 25.76 | 25.78 | +0.272% | 3,289 | -5.663% | |
| 2026-04-07 | 25.67 | 25.71 | 25.67 | 25.71 | +0.136% | 300 | -5.406% | |
| 2026-04-06 | 25.68 | 25.68 | 25.68 | 25.68 | +0.058% | 84 | -5.278% | |
| 2026-04-02 | 25.68 | 25.70 | 25.64 | 25.66 | +0.098% | 4,370 | -5.222% | |
| 2026-04-01 | 25.67 | 25.67 | 25.60 | 25.64 | +0.156% | 3,097 | -5.130% | |
| 2026-03-31 | 25.62 | 25.63 | 25.54 | 25.59 | +0.157% | 7,237 | -4.981% | |
| 2026-03-30 | 25.55 | 25.55 | 25.52 | 25.55 | +0.176% | 1,137 | -4.833% | |
| 2026-03-27 | 25.47 | 25.51 | 25.47 | 25.51 | -0.039% | 203 | -4.665% | |
| 2026-03-26 | 25.52 | 25.52 | 25.52 | 25.52 | -0.332% | 2 | -4.702% | |
| 2026-03-25 | 25.61 | 25.61 | 25.61 | 25.61 | -0.039% | 2 | -5.019% | |
| 2026-03-24 | 25.63 | 25.63 | 25.57 | 25.61 | -0.408% | 39,528 | -5.056% | |
| 2026-03-23 | 25.70 | 25.75 | 25.68 | 25.72 | +0.234% | 2,068 | -5.443% | |
| 2026-03-20 | 25.75 | 25.75 | 24.94 | 25.66 | -0.697% | 12,914 | -5.222% | |
| 2026-03-19 | 25.84 | 25.87 | 25.80 | 25.84 | -0.097% | 3,583 | -5.882% | |
| 2026-03-18 | 25.86 | 25.86 | 25.86 | 25.86 | -0.154% | 18 | -5.973% | |
| 2026-03-17 | 25.91 | 25.94 | 25.87 | 25.91 | +0.039% | 2,320 | -6.119% | |
| 2026-03-16 | 25.89 | 25.89 | 25.89 | 25.89 | -0.039% | 2 | -6.082% | |
| 2026-03-13 | 25.91 | 25.91 | 25.91 | 25.91 | +0.039% | 2 | -6.119% | |
| 2026-03-12 | 25.90 | 25.90 | 25.87 | 25.89 | -0.339% | 402 | -6.082% | |
| 2026-03-11 | 25.99 | 25.99 | 25.94 | 25.98 | -0.218% | 4,013 | -6.401% | |
| 2026-03-10 | 26.04 | 26.04 | 26.04 | 26.04 | -0.038% | 3 | -6.605% | |
| 2026-03-09 | 26.05 | 26.05 | 26.05 | 26.05 | +0.019% | 6 | -6.641% | |
| 2026-03-06 | 26.11 | 26.11 | 26.01 | 26.05 | -0.038% | 11,718 | -6.623% | |
| 2026-03-05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.134% | 2 | -6.659% | |
| 2026-03-04 | 26.09 | 26.09 | 26.09 | 26.09 | -0.057% | 3 | -6.784% | |
| 2026-03-03 | 26.09 | 26.11 | 26.07 | 26.11 | -0.382% | 7,612 | -6.838% | |
| 2026-03-02 | 26.18 | 26.22 | 26.17 | 26.20 | -0.266% | 9,095 | -7.193% | |
| 2026-02-27 | 26.27 | 26.27 | 26.27 | 26.27 | +0.057% | 2 | -7.441% | |
| 2026-02-26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.000% | 13 | -7.388% | |
| 2026-02-25 | 26.25 | 26.26 | 26.23 | 26.26 | +0.057% | 1,100 | -7.388% | |
| 2026-02-24 | 26.25 | 26.25 | 26.25 | 26.25 | -0.152% | 2 | -7.335% | |
| 2026-02-23 | 26.29 | 26.29 | 26.29 | 26.29 | +0.114% | 2 | -7.476% | |
| 2026-02-20 | 26.28 | 26.28 | 26.25 | 26.25 | -0.038% | 1,603 | -7.370% | |
| 2026-02-19 | 26.27 | 26.27 | 26.27 | 26.27 | +0.019% | 29 | -7.405% | |
| 2026-02-18 | 26.26 | 26.26 | 26.26 | 26.26 | +0.019% | 83 | -7.388% | |
| 2026-02-17 | 26.27 | 26.27 | 26.25 | 26.25 | +0.076% | 104 | -7.370% | |
| 2026-02-13 | 26.23 | 26.23 | 26.23 | 26.23 | +0.038% | 83 | -7.299% | |
| 2026-02-12 | 26.23 | 26.23 | 26.23 | 26.23 | +0.153% | 1,027 | -7.264% | |
| 2026-02-11 | 26.19 | 26.19 | 26.18 | 26.18 | -0.057% | 152 | -7.122% | |
| 2026-02-10 | 26.20 | 26.20 | 26.20 | 26.20 | +0.104% | 16 | -7.176% | |
| 2026-02-09 | 26.18 | 26.18 | 26.17 | 26.17 | +0.318% | 590 | -7.079% | |
| 2026-02-06 | 26.02 | 26.09 | 26.02 | 26.09 | +0.019% | 965 | -6.784% | |
| 2026-02-05 | 26.09 | 26.09 | 26.09 | 26.09 | +0.115% | 6 | -6.766% | |
| 2026-02-04 | 26.16 | 26.16 | 26.05 | 26.05 | -0.038% | 104 | -6.659% | |
| 2026-02-03 | 26.07 | 26.07 | 26.07 | 26.07 | +0.115% | 3 | -6.695% | |
| 2026-02-02 | 26.03 | 26.04 | 25.91 | 26.04 | -0.077% | 6,148 | -6.587% | |
| 2026-01-30 | 26.05 | 26.05 | 26.05 | 26.05 | +0.096% | 3 | -6.659% | |
| 2026-01-29 | 26.03 | 26.03 | 26.03 | 26.03 | +0.038% | 14 | -6.569% | |
| 2026-01-28 | 26.04 | 26.05 | 26.02 | 26.02 | +0.077% | 1,545 | -6.533% | |
| 2026-01-27 | 26.00 | 26.00 | 26.00 | 26.00 | -0.192% | 4 | -6.462% | |
| 2026-01-26 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 38 | -6.641% | |
| 2026-01-23 | 26.05 | 26.05 | 26.05 | 26.05 | +0.115% | 3 | -6.641% | |
| 2026-01-22 | 26.02 | 26.02 | 26.02 | 26.02 | -0.019% | 3 | -6.533% | |
| 2026-01-21 | 26.02 | 26.02 | 26.02 | 26.02 | +0.154% | 475 | -6.551% | |
| 2026-01-20 | 25.98 | 26.02 | 25.96 | 25.98 | -0.269% | 30,931 | -6.408% | |
| 2026-01-16 | 26.01 | 26.09 | 26.00 | 26.05 | +0.038% | 16,062 | -6.659% | |
| 2026-01-15 | 26.05 | 26.05 | 26.05 | 26.05 | +0.038% | 3 | -6.623% | |
| 2026-01-14 | 26.07 | 26.07 | 26.00 | 26.04 | +0.058% | 2,260 | -6.587% | |
| 2026-01-13 | 26.06 | 26.06 | 26.00 | 26.02 | +0.154% | 3,120 | -6.533% | |
| 2026-01-12 | 26.30 | 26.30 | 25.98 | 25.98 | -0.096% | 2,703 | -6.390% | |
| 2026-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | +0.038% | 5 | -6.480% | |
| 2026-01-08 | 26.00 | 26.00 | 26.00 | 26.00 | +0.154% | 4 | -6.444% | |
| 2026-01-07 | 25.95 | 25.99 | 25.92 | 25.95 | +0.193% | 1,385 | -6.299% | |
| 2026-01-06 | 25.91 | 25.91 | 25.91 | 25.91 | +0.077% | 3 | -6.119% | |
| 2026-01-05 | 25.90 | 25.92 | 25.89 | 25.89 | +0.039% | 138,829 | -6.046% | |
| 2026-01-02 | 25.90 | 25.90 | 25.88 | 25.88 | 0.000% | 6,714 | -6.010% | |
| 2025-12-31 | 25.89 | 25.89 | 25.88 | 25.88 | +0.116% | 106 | -6.010% | |
| 2025-12-30 | 25.84 | 25.88 | 25.84 | 25.84 | 0.000% | 1,832 | -5.901% | |
| 2025-12-29 | 25.86 | 25.86 | 25.79 | 25.84 | +0.077% | 1,279 | -5.901% | |
| 2025-12-26 | 25.86 | 25.86 | 25.82 | 25.82 | -0.270% | 103 | -5.828% | Div $0.067 |
| 2025-12-24 | 25.89 | 25.89 | 25.89 | 25.89 | +0.039% | 1,553 | -6.082% | |
| 2025-12-23 | 25.89 | 25.89 | 25.89 | 25.89 | +0.058% | 4 | -6.046% | |
| 2025-12-22 | 25.87 | 25.87 | 25.87 | 25.87 | +0.058% | 3 | -5.991% | |
| 2025-12-19 | 25.86 | 25.86 | 25.86 | 25.86 | -0.039% | 3 | -5.937% | |
| 2025-12-18 | 25.90 | 25.90 | 25.86 | 25.86 | +0.077% | 227 | -5.973% | |
| 2025-12-17 | 25.84 | 25.84 | 25.84 | 25.84 | -0.019% | 3 | -5.901% | |
| 2025-12-16 | 25.61 | 25.85 | 25.61 | 25.85 | +0.116% | 103 | -5.919% | |
| 2025-12-15 | 25.84 | 25.84 | 25.82 | 25.82 | 0.000% | 22,764 | -5.809% | |
| 2025-12-12 | 25.82 | 25.82 | 25.82 | 25.82 | +0.019% | 3,904 | -5.809% | |
| 2025-12-11 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 6 | -5.791% | |
| 2025-12-10 | 25.80 | 25.82 | 25.80 | 25.82 | +0.019% | 754 | -5.791% | |
| 2025-12-09 | 25.81 | 25.81 | 25.81 | 25.81 | -0.019% | 3 | -5.773% | |
| 2025-12-08 | 25.82 | 25.82 | 25.82 | 25.82 | -0.039% | 75 | -5.791% | |
| 2025-12-05 | 25.97 | 25.97 | 25.82 | 25.82 | +0.039% | 114 | -5.828% | |
| 2025-12-04 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 43 | -5.791% | |
| 2025-12-03 | 25.82 | 25.82 | 25.82 | 25.82 | +0.097% | 3 | -5.791% | |
| 2025-12-02 | 25.79 | 25.79 | 25.79 | 25.79 | -0.039% | 4 | -5.700% | |
| 2025-12-01 | 25.80 | 25.80 | 25.80 | 25.80 | -0.097% | 9 | -5.736% | |
| 2025-11-28 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 41 | -5.828% | |
| 2025-11-26 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 21 | -5.828% | |
| 2025-11-25 | 25.82 | 25.82 | 25.82 | 25.82 | +0.116% | 116 | -5.828% | |
| 2025-11-24 | 25.80 | 25.80 | 25.80 | 25.80 | -0.367% | 22 | -5.718% | |
| 2025-11-21 | 25.86 | 25.89 | 25.86 | 25.89 | +0.097% | 251 | -6.064% | |
| 2025-11-20 | 25.86 | 25.86 | 25.86 | 25.86 | +0.019% | 183 | -5.973% | |
| 2025-11-19 | 25.86 | 25.86 | 25.86 | 25.86 | -0.077% | 58 | -5.955% | |
| 2025-11-18 | 25.88 | 25.88 | 25.88 | 25.88 | +0.039% | 90 | -6.028% | |
| 2025-11-17 | 25.87 | 25.87 | 25.87 | 25.87 | +0.097% | 7 | -5.991% | |
| 2025-11-14 | 25.85 | 25.85 | 25.83 | 25.84 | -0.116% | 303 | -5.901% | |
| 2025-11-13 | 25.88 | 25.88 | 25.88 | 25.88 | -0.116% | 3 | -6.010% | |
| 2025-11-12 | 25.91 | 25.91 | 25.91 | 25.91 | 0.000% | 3 | -6.119% | |
| 2025-11-11 | 25.91 | 25.91 | 25.91 | 25.91 | +0.174% | 24 | -6.119% | |
| 2025-11-10 | 25.87 | 25.87 | 25.82 | 25.86 | +0.077% | 482 | -5.955% | |
| 2025-11-07 | 25.84 | 25.84 | 25.84 | 25.84 | +0.058% | 64 | -5.882% | |
| 2025-11-06 | 25.82 | 25.86 | 25.82 | 25.82 | +0.039% | 962 | -5.828% | |
| 2025-11-05 | 25.79 | 25.82 | 25.78 | 25.82 | -0.077% | 806 | -5.791% | |
| 2025-11-04 | 25.84 | 25.84 | 25.84 | 25.84 | +0.039% | 3 | -5.864% | |
| 2025-11-03 | 25.82 | 25.82 | 25.82 | 25.82 | -0.039% | 8 | -5.828% | |
| 2025-10-31 | 25.84 | 25.84 | 25.84 | 25.84 | +0.116% | 55 | -5.864% | |
| 2025-10-30 | 25.76 | 25.80 | 25.76 | 25.80 | -0.193% | 2,516 | -5.755% | |
| 2025-10-29 | 25.82 | 25.86 | 25.82 | 25.86 | -0.039% | 2,632 | -5.937% | |
| 2025-10-28 | 25.90 | 25.91 | 25.85 | 25.86 | -0.193% | 1,103 | -5.973% | |
| 2025-10-27 | 25.93 | 25.95 | 25.91 | 25.91 | +0.019% | 500 | -6.155% | |
| 2025-10-24 | 25.91 | 25.91 | 25.91 | 25.91 | +0.058% | 86 | -6.137% | |
| 2025-10-23 | 25.89 | 25.89 | 25.89 | 25.89 | -0.039% | 38 | -6.082% | |
| 2025-10-22 | 25.91 | 25.91 | 25.91 | 25.91 | +0.039% | 3 | -6.119% | |
| 2025-10-21 | 25.89 | 25.89 | 25.89 | 25.89 | +0.077% | 158 | -6.082% | |
| 2025-10-20 | 25.88 | 25.88 | 25.88 | 25.88 | +0.077% | 3 | -6.010% | |
| 2025-10-17 | 25.89 | 25.89 | 25.86 | 25.86 | +0.077% | 1,603 | -5.937% | |
| 2025-10-16 | 25.81 | 25.85 | 25.81 | 25.84 | +0.155% | 1,203 | -5.864% | |
| 2025-10-15 | 25.80 | 25.80 | 25.80 | 25.80 | +0.058% | 3 | -5.718% | |
| 2025-10-14 | 25.78 | 25.78 | 25.78 | 25.78 | +0.078% | 3 | -5.663% | |
| 2025-10-13 | 25.76 | 25.76 | 25.76 | 25.76 | 0.000% | 3 | -5.590% | |
| 2025-10-10 | 25.76 | 25.76 | 25.76 | 25.76 | +0.233% | 3 | -5.590% | |
| 2025-10-09 | 25.70 | 25.70 | 25.70 | 25.70 | -0.019% | 43 | -5.370% | |
| 2025-10-08 | 25.68 | 25.70 | 25.68 | 25.70 | +0.039% | 503 | -5.388% | |
| 2025-10-07 | 25.70 | 25.70 | 25.70 | 25.70 | +0.019% | 3 | -5.351% | |
| 2025-10-06 | 25.68 | 25.71 | 25.68 | 25.69 | +0.078% | 3,823 | -5.333% | |
| 2025-10-03 | 25.67 | 25.67 | 25.67 | 25.67 | -0.058% | 3 | -5.259% | |
| 2025-10-02 | 25.68 | 25.68 | 25.68 | 25.68 | -0.039% | 3 | -5.314% | |
| 2025-10-01 | 25.70 | 25.72 | 25.70 | 25.70 | +0.136% | 1,929 | -5.351% | |
| 2025-09-30 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 3 | -5.222% | |
| 2025-09-29 | 25.64 | 25.64 | 25.64 | 25.64 | -0.021% | 18 | -5.148% | |
| 2025-09-26 | 25.63 | 25.65 | 25.61 | 25.65 | -0.057% | 1,082 | -5.168% | |
| 2025-09-25 | 25.64 | 25.66 | 25.64 | 25.66 | -0.408% | 103 | -5.222% | |
| 2025-09-24 | 25.77 | 25.77 | 25.77 | 25.77 | -0.155% | 43 | -5.608% | |
| 2025-09-23 | 25.80 | 25.84 | 25.77 | 25.80 | +0.058% | 1,313 | -5.755% | |
| 2025-09-22 | 25.79 | 25.79 | 25.79 | 25.79 | -0.058% | 3 | -5.700% | |
| 2025-09-19 | 25.80 | 25.80 | 25.80 | 25.80 | -0.058% | 3 | -5.755% | |
| 2025-09-18 | 25.82 | 25.82 | 25.82 | 25.82 | -0.039% | 13 | -5.809% | |
| 2025-09-17 | 25.83 | 25.83 | 25.83 | 25.83 | +0.077% | 4 | -5.846% | |
| 2025-09-16 | 25.81 | 25.81 | 25.81 | 25.81 | +0.155% | 4 | -5.773% | |
| 2025-09-15 | 25.77 | 25.77 | 25.77 | 25.77 | +0.097% | 88 | -5.627% | |
| 2025-09-12 | 25.75 | 25.75 | 25.75 | 25.75 | +0.019% | 22 | -5.535% | |
| 2025-09-11 | 25.73 | 25.74 | 25.73 | 25.74 | +0.214% | 254 | -5.517% | |
| 2025-09-10 | 25.71 | 25.71 | 25.68 | 25.68 | +0.273% | 255 | -5.314% | |
| 2025-09-09 | 25.61 | 25.61 | 25.55 | 25.61 | +0.078% | 204 | -5.056% | |
| 2025-09-08 | 25.59 | 25.59 | 25.59 | 25.59 | +0.373% | 4 | -4.981% | |
| 2025-09-05 | 25.50 | 25.50 | 25.50 | 25.50 | +0.413% | 5 | -4.627% | |
| 2025-09-04 | 25.39 | 25.39 | 25.39 | 25.39 | +0.237% | 3 | -4.233% | |
| 2025-09-03 | 25.36 | 25.36 | 25.34 | 25.34 | +0.099% | 203 | -4.006% | |
| 2025-09-02 | 25.30 | 25.32 | 25.30 | 25.31 | -0.079% | 348 | -3.911% | |
| 2025-08-29 | 25.33 | 25.33 | 25.33 | 25.33 | -0.020% | 3 | -3.987% | |
| 2025-08-28 | 25.34 | 25.34 | 25.34 | 25.34 | -0.039% | 11 | -4.006% | |
| 2025-08-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.119% | 113 | -4.044% | |
| 2025-08-26 | 25.32 | 25.32 | 25.32 | 25.32 | -0.236% | 3 | -3.930% | |
| 2025-08-25 | 25.36 | 25.38 | 25.36 | 25.38 | -0.118% | 279 | -4.158% | |
| 2025-08-22 | 25.41 | 25.41 | 25.41 | 25.41 | +0.356% | 50 | -4.271% | |
| 2025-08-21 | 25.32 | 25.32 | 25.32 | 25.32 | -0.118% | 3 | -3.930% | |
| 2025-08-20 | 25.34 | 25.34 | 25.34 | 25.34 | +0.039% | 3 | -4.044% | |
| 2025-08-19 | 25.34 | 25.34 | 25.34 | 25.34 | 0.000% | 43 | -4.006% | |
| 2025-08-18 | 25.36 | 25.37 | 25.34 | 25.34 | -0.059% | 630 | -4.006% | |
| 2025-08-15 | 25.35 | 25.35 | 25.35 | 25.35 | +0.099% | 3 | -4.063% | |
| 2025-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.158% | 9 | -3.968% | |
| 2025-08-13 | 25.36 | 25.36 | 25.36 | 25.36 | +0.158% | 3 | -4.120% | |
| 2025-08-12 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 3 | -3.968% | |
| 2025-08-11 | 25.32 | 25.32 | 25.32 | 25.32 | +0.059% | 53 | -3.968% | |
| 2025-08-08 | 25.31 | 25.31 | 25.31 | 25.31 | -0.059% | 5 | -3.911% | |
| 2025-08-07 | 25.36 | 25.36 | 25.32 | 25.32 | +0.040% | 610 | -3.968% | |
| 2025-08-06 | 25.34 | 25.34 | 25.32 | 25.32 | +0.040% | 21,679 | -3.930% | |
| 2025-08-05 | 25.28 | 25.30 | 25.28 | 25.30 | +0.059% | 103 | -3.893% | |
| 2025-08-04 | 25.29 | 25.29 | 25.29 | 25.29 | +0.059% | 3 | -3.836% | |
| 2025-08-01 | 25.24 | 25.31 | 25.24 | 25.27 | +0.437% | 654 | -3.778% | |
| 2025-07-31 | 25.13 | 25.20 | 25.13 | 25.16 | +0.119% | 9,164 | -3.358% | |
| 2025-07-30 | 25.14 | 25.14 | 25.14 | 25.14 | -0.119% | 10 | -3.242% | |
| 2025-07-29 | 25.16 | 25.16 | 25.16 | 25.16 | +0.239% | 90 | -3.358% | |
| 2025-07-28 | 25.14 | 25.14 | 25.11 | 25.11 | -0.238% | 361 | -3.127% | |
| 2025-07-25 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 4 | -3.358% | |
| 2025-07-24 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 4 | -3.358% | |
| 2025-07-23 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 3 | -3.358% | |
| 2025-07-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 3 | -3.358% | |
| 2025-07-21 | 25.18 | 25.18 | 25.18 | 25.18 | +0.239% | 131 | -3.435% | |
| 2025-07-18 | 25.13 | 25.13 | 25.13 | 25.13 | -0.258% | 3 | -3.204% | |
| 2025-07-17 | 25.19 | 25.19 | 25.19 | 25.19 | +0.099% | 3 | -3.454% | |
| 2025-07-16 | 25.13 | 25.20 | 25.13 | 25.16 | -0.079% | 2,714 | -3.358% | |
| 2025-07-15 | 25.22 | 25.22 | 25.18 | 25.18 | -0.079% | 1,004 | -3.435% | |
| 2025-07-14 | 25.23 | 25.24 | 25.20 | 25.20 | -0.040% | 504 | -3.511% | |
| 2025-07-11 | 25.25 | 25.25 | 25.21 | 25.21 | -0.158% | 403 | -3.549% | |
| 2025-07-10 | 25.24 | 25.25 | 25.24 | 25.25 | -0.119% | 3,103 | -3.702% | |
| 2025-07-09 | 25.25 | 25.29 | 25.25 | 25.29 | +0.238% | 1,003 | -3.816% | |
| 2025-07-08 | 25.23 | 25.23 | 25.23 | 25.23 | +0.040% | 5 | -3.588% | |
| 2025-07-07 | 25.21 | 25.21 | 25.21 | 25.21 | -0.099% | 4 | -3.549% | |
| 2025-07-03 | 25.25 | 25.25 | 25.24 | 25.24 | +0.079% | 1,400 | -3.645% | |
| 2025-07-02 | 25.22 | 25.22 | 25.22 | 25.22 | -0.020% | 3 | -3.569% | |
| 2025-07-01 | 25.32 | 25.32 | 25.23 | 25.23 | +0.042% | 105 | -3.588% | |
| 2025-06-30 | 25.52 | 25.52 | 25.21 | 25.21 | +0.057% | 4,491 | -3.547% | |
| 2025-06-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.159% | 6 | -3.492% | |
| 2025-06-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.119% | 87 | -3.339% | |
| 2025-06-25 | 25.20 | 25.20 | 25.13 | 25.13 | -0.317% | 203 | -3.223% | |
| 2025-06-24 | 25.21 | 25.21 | 25.21 | 25.21 | +0.119% | 3 | -3.530% | |
| 2025-06-23 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 47 | -3.415% | |
| 2025-06-20 | 25.16 | 25.16 | 25.16 | 25.16 | +0.060% | 4 | -3.358% | |
| 2025-06-18 | 25.15 | 25.15 | 25.15 | 25.15 | +0.020% | 600 | -3.300% | |
| 2025-06-17 | 25.14 | 25.14 | 25.14 | 25.14 | +0.103% | 0 | -3.281% | |
| 2025-06-16 | 25.11 | 25.12 | 25.11 | 25.12 | +0.017% | 5,450 | -3.182% | |
| 2025-06-13 | 25.12 | 25.15 | 25.10 | 25.11 | 0.000% | 7,700 | -3.165% | |
| 2025-06-12 | 25.15 | 25.86 | 24.52 | 25.11 | +0.080% | 15,777 | -3.165% | |
| 2025-06-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.100% | 0 | -3.088% | |
| 2025-06-10 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 1 | -2.992% | |
| 2025-06-09 | 25.06 | 25.06 | 25.06 | 25.06 | +0.160% | 0 | -2.953% | |
| 2025-06-06 | 25.02 | 25.02 | 25.02 | 25.02 | -0.100% | 1 | -2.798% | |
| 2025-06-05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.030% | 0 | -2.895% | |
| 2025-06-04 | 25.05 | 25.05 | 25.05 | 25.05 | +0.270% | 5 | -2.923% | |
| 2025-06-03 | 24.98 | 24.98 | 24.98 | 24.98 | +0.020% | 39 | -2.662% | |
| 2025-06-02 | 24.98 | 24.98 | 24.98 | 24.98 | -0.280% | 0 | -2.642% | |
| 2025-05-30 | 25.05 | 25.05 | 25.05 | 25.05 | +0.101% | 0 | -2.915% | |
| 2025-05-29 | 25.02 | 25.02 | 25.02 | 25.02 | +0.080% | 403 | -2.817% | |
| 2025-05-28 | 25.00 | 25.00 | 25.00 | 25.00 | -0.021% | 85 | -2.739% | |
| 2025-05-27 | 25.01 | 25.01 | 25.01 | 25.01 | -0.139% | 1 | -2.760% | Div $0.065 |
| 2025-05-23 | 25.05 | 25.05 | 25.05 | 25.05 | +0.140% | 124 | -2.895% | |
| 2025-05-22 | 25.01 | 25.01 | 25.01 | 25.01 | +0.020% | 0 | -2.759% | |
| 2025-05-21 | 25.01 | 25.01 | 25.00 | 25.00 | -0.200% | 202 | -2.739% | |
| 2025-05-20 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 2 | -2.934% | |
| 2025-05-19 | 25.05 | 25.05 | 25.05 | 25.05 | -0.081% | 39 | -2.895% | |
| 2025-05-16 | 25.07 | 25.07 | 25.07 | 25.07 | -0.019% | 1 | -2.973% | |
| 2025-05-15 | 25.07 | 25.07 | 25.07 | 25.07 | +0.120% | 0 | -2.992% | |
| 2025-05-14 | 25.04 | 25.04 | 25.04 | 25.04 | +0.060% | 0 | -2.875% | |
| 2025-05-13 | 25.02 | 25.02 | 25.02 | 25.02 | +0.100% | 0 | -2.817% | |
| 2025-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.160% | 0 | -2.720% | |
| 2025-05-09 | 25.04 | 25.04 | 25.04 | 25.04 | +0.160% | 203 | -2.875% | |
| 2025-05-08 | 25.00 | 25.00 | 25.00 | 25.00 | -0.080% | 60 | -2.720% | |
| 2025-05-07 | 25.02 | 25.02 | 25.02 | 25.02 | +0.140% | 56 | -2.798% | |
| 2025-05-06 | 24.99 | 24.99 | 24.98 | 24.98 | +0.160% | 18,934 | -2.662% | |
| 2025-05-05 | 24.95 | 24.95 | 24.95 | 24.95 | -0.039% | 28 | -2.506% | |
| 2025-05-02 | 24.95 | 24.95 | 24.95 | 24.95 | -0.101% | 85 | -2.544% | |
| 2025-05-01 | 25.00 | 25.00 | 24.98 | 24.98 | -0.048% | 404 | -2.642% | |
| 2025-04-30 | 24.99 | 24.99 | 24.99 | 24.99 | +0.430% | 44 | -2.689% | |
| 2025-04-29 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 7 | -2.270% | |
| 2025-04-28 | 24.86 | 24.91 | 24.86 | 24.89 | +0.101% | 842 | -2.270% | |
| 2025-04-25 | 24.86 | 24.86 | 24.86 | 24.86 | -0.040% | 2 | -2.172% | |
| 2025-04-24 | 25.05 | 25.05 | 24.87 | 24.87 | +0.668% | 260 | -2.211% | |
| 2025-04-23 | 24.74 | 24.74 | 24.70 | 24.70 | +0.447% | 100 | -1.558% | |
| 2025-04-22 | 24.55 | 24.62 | 24.55 | 24.59 | -0.041% | 1,494 | -1.118% | |
| 2025-04-21 | 24.62 | 24.62 | 24.61 | 24.61 | -0.405% | 426 | -1.158% | |
| 2025-04-17 | 25.00 | 25.00 | 22.50 | 24.70 | -1.548% | 15,404 | -1.558% | |
| 2025-04-16 | 24.74 | 25.09 | 24.74 | 25.09 | +1.613% | 76,636 | -3.082% | |
| 2025-04-15 | 24.70 | 24.71 | 24.69 | 24.70 | +0.284% | 19,013 | -1.519% | |
| 2025-04-14 | 24.59 | 24.63 | 24.59 | 24.63 | 0.000% | 2,003 | -1.239% |