Dark

AGZD
WisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
stock NASDAQ ETF

At Close

Jul 11, 2025 3:59:30 PM EDT

22.33USD+0.045%(+0.01)4,377

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	22.3013	22.3775	22.3000	22.3300	+0.045%	4,377	0.000%
2025-07-10	22.3400	22.3400	22.3100	22.3200	-0.090%	11,706	+0.045%
2025-07-09	22.3300	22.3825	22.3200	22.3400	-0.357%	9,676	-0.045%
2025-07-08	22.4000	22.4495	22.3201	22.4200	+0.448%	8,732	-0.401%
2025-07-07	22.2900	22.4700	22.2900	22.3200	-0.067%	10,745	+0.045%
2025-07-03	22.3000	22.3679	22.2800	22.3350	+0.112%	6,199	-0.022%
2025-07-02	22.2468	22.3700	22.2468	22.3100	-0.268%	9,017	+0.090%
2025-07-01	22.2500	22.3700	22.2210	22.3700	+0.630%	101,042	-0.179%
2025-06-30	22.2100	22.3200	22.2100	22.2300	0.000%	15,481	+0.450%
2025-06-27	22.3700	22.3700	22.2300	22.2300	+0.090%	14,962	+0.450%
2025-06-26	22.2500	22.2900	22.2100	22.2100	-0.269%	457,027	+0.540%
2025-06-25	22.3591	22.3591	22.2300	22.2700	-0.090%	12,273	+0.269%
2025-06-24	22.3752	22.4200	22.2700	22.2900	-0.179%	13,868	+0.179%
2025-06-23	22.3600	22.4200	22.2898	22.3300	-0.082%	39,778	0.000%
2025-06-20	22.3200	22.4121	22.3200	22.3484	+0.082%	29,787	-0.082%
2025-06-18	22.3550	22.3770	22.3100	22.3300	0.000%	9,723	0.000%
2025-06-17	22.3400	22.4300	22.3000	22.3300	-0.089%	17,845	0.000%
2025-06-16	22.3300	22.4400	22.3201	22.3500	+0.090%	13,304	-0.089%
2025-06-13	22.3800	22.3800	22.3100	22.3300	0.000%	17,230	0.000%
2025-06-12	22.4700	22.4804	22.2900	22.3300	-0.667%	25,631	0.000%
2025-06-11	22.4800	22.4890	22.3200	22.4800	+0.717%	28,178	-0.667%
2025-06-10	22.2800	22.4700	22.2600	22.3200	+0.045%	19,623	+0.045%
2025-06-09	22.2900	22.4000	22.2900	22.3100	-0.090%	15,584	+0.090%
2025-06-06	22.2663	22.4000	22.2663	22.3300	0.000%	2,879	0.000%
2025-06-05	22.4015	22.4100	22.2600	22.3300	-0.223%	49,584	0.000%
2025-06-04	22.4000	22.4089	22.2500	22.3800	+0.045%	13,473	-0.223%
2025-06-03	22.2300	22.3900	22.2300	22.3700	-0.045%	8,823	-0.179%
2025-06-02	22.3100	22.4200	22.2200	22.3800	+0.045%	55,441	-0.223%
2025-05-30	22.2000	22.3800	22.2000	22.3700	+0.811%	124,749	-0.179%
2025-05-29	22.2600	22.3487	22.1600	22.1900	-0.449%	38,603	+0.631%
2025-05-28	22.1500	22.3200	22.1400	22.2900	+0.678%	12,990	+0.179%
2025-05-27	22.3100	22.3100	22.1101	22.1400	-0.984%	6,333	+0.858%
2025-05-23	22.1600	22.4000	22.1600	22.3600	0.000%	36,833	-0.134%
2025-05-22	22.2300	22.3900	22.2100	22.3600	+0.224%	74,721	-0.134%
2025-05-21	22.2500	22.3400	22.2182	22.3100	-0.090%	29,447	+0.090%
2025-05-20	22.3400	22.3500	22.2500	22.3300	+0.067%	29,965	0.000%
2025-05-19	22.2300	22.3600	22.2101	22.3150	+0.197%	106,291	+0.067%
2025-05-16	22.3000	22.3349	22.2100	22.2711	-0.308%	66,357	+0.264%
2025-05-15	22.2100	22.3500	22.1961	22.3400	-0.045%	10,863	-0.045%
2025-05-14	22.1800	22.3500	22.1600	22.3500	0.000%	677,665	-0.089%
2025-05-13	22.2000	22.3500	22.1900	22.3500	+0.134%	5,304	-0.089%
2025-05-12	22.2400	22.3200	22.1508	22.3200	+0.270%	12,699	+0.045%
2025-05-09	22.1400	22.2600	22.1141	22.2600	0.000%	18,476	+0.314%
2025-05-08	22.1800	22.2600	22.1000	22.2600	+0.090%	144,289	+0.314%
2025-05-07	22.1800	22.2655	22.0801	22.2400	+0.293%	32,387	+0.405%
2025-05-06	22.1200	22.2499	22.1001	22.1750	+0.113%	16,772	+0.699%
2025-05-05	22.1400	22.2600	22.1000	22.1500	+0.181%	62,590	+0.813%
2025-05-02	22.0982	22.2699	22.0800	22.1100	0.000%	9,837	+0.995%
2025-05-01	22.2200	22.2400	22.0700	22.1100	-0.045%	26,778	+0.995%
2025-04-30	22.1100	22.2700	22.0500	22.1200	-0.450%	41,623	+0.949%
2025-04-29	22.1900	22.3050	22.1113	22.2200	-0.090%	34,984	+0.495%
2025-04-28	22.3400	22.3400	22.1017	22.2400	+0.045%	18,321	+0.405%
2025-04-25	22.1500	22.2300	22.0907	22.2300	+0.361%	21,121	+0.450%
2025-04-24	22.1600	22.2464	22.1300	22.1500	-0.248%	7,396	+0.813%
2025-04-23	22.1400	22.2300	22.0901	22.2050	+0.318%	27,509	+0.563%
2025-04-22	22.1300	22.1800	22.0901	22.1346	-0.160%	14,404	+0.883%
2025-04-21	22.0900	22.2400	22.0900	22.1700	+0.226%	45,865	+0.722%
2025-04-17	22.1650	22.2400	22.0901	22.1200	+0.090%	56,637	+0.949%
2025-04-16	22.0800	22.2500	22.0700	22.1000	-0.224%	32,973	+1.041%
2025-04-15	22.1934	22.2161	22.0900	22.1496	-0.135%	21,533	+0.814%
2025-04-14	22.1200	22.2896	22.1101	22.1796	+0.315%	11,315	+0.678%
2025-04-11	22.2300	22.2300	22.0301	22.1100	-0.540%	6,892	+0.995%
2025-04-10	22.3500	22.3900	22.1750	22.2300	+0.679%	59,736	+0.450%
2025-04-09	21.8700	22.1900	21.8600	22.0800	-0.113%	44,955	+1.132%
2025-04-08	22.1450	22.1900	22.0400	22.1050	+0.204%	58,891	+1.018%
2025-04-07	22.0300	22.2714	21.9700	22.0600	-0.496%	47,365	+1.224%
2025-04-04	22.2736	22.3600	22.1205	22.1700	-0.650%	17,011	+0.722%
2025-04-03	22.2400	22.3599	22.2300	22.3150	+0.112%	17,196	+0.067%
2025-04-02	22.1800	22.3500	22.1800	22.2900	+0.180%	32,505	+0.179%
2025-04-01	22.2300	22.3399	22.2200	22.2500	-0.447%	61,301	+0.360%
2025-03-31	22.3100	22.3500	22.1500	22.3500	-0.045%	115,660	-0.089%
2025-03-28	22.4200	22.4200	22.2800	22.3600	-0.045%	7,525	-0.134%
2025-03-27	22.3900	22.3900	22.2700	22.3700	+0.224%	31,383	-0.179%
2025-03-26	22.2600	22.3639	22.2600	22.3200	-0.313%	49,890	+0.045%
2025-03-25	22.3800	22.4399	22.3700	22.3900	-0.045%	13,437	-0.268%
2025-03-24	22.3200	22.4500	22.3169	22.4000	+0.358%	51,135	-0.313%
2025-03-21	22.2900	22.4700	22.2900	22.3200	-0.623%	47,575	+0.045%
2025-03-20	22.4000	22.5000	22.3800	22.4600	-0.045%	240,611	-0.579%
2025-03-19	22.5000	22.5600	22.3601	22.4700	-0.044%	455,095	-0.623%
2025-03-18	22.4078	22.5000	22.3400	22.4800	+0.627%	53,295	-0.667%
2025-03-17	22.3000	22.4500	22.3000	22.3400	+0.045%	32,630	-0.045%
2025-03-14	22.1700	22.4400	22.1700	22.3300	0.000%	19,532	0.000%
2025-03-13	22.2800	22.3725	22.2800	22.3300	-0.357%	26,281	0.000%
2025-03-12	22.3622	22.4100	22.3066	22.4100	+0.336%	40,881	-0.357%
2025-03-11	22.4500	22.4500	22.3015	22.3350	-0.424%	16,377	-0.022%
2025-03-10	22.4200	22.4400	22.2400	22.4300	+0.358%	142,105	-0.446%
2025-03-07	22.3200	22.4482	22.3118	22.3500	+0.134%	9,284	-0.089%
2025-03-06	22.4599	22.4599	22.3200	22.3200	-0.490%	9,683	+0.045%
2025-03-05	22.5300	22.5300	22.3451	22.4300	+0.026%	56,305	-0.446%
2025-03-04	22.4500	22.4650	22.4100	22.4241	-0.426%	13,896	-0.420%
2025-03-03	22.5800	22.5800	22.4000	22.5200	+0.178%	97,543	-0.844%
2025-02-28	22.4400	22.4910	22.3900	22.4800	+0.178%	10,704	-0.667%
2025-02-27	22.6300	22.6300	22.3700	22.4400	-0.024%	51,457	-0.490%
2025-02-26	22.4100	22.5297	22.4100	22.4453	+0.113%	28,091	-0.514%
2025-02-25	22.2500	22.5000	22.2500	22.4200	-0.267%	36,355	-0.401%
2025-02-24	22.4400	22.6102	22.4400	22.4800	-0.355%	188,077	-0.667%
2025-02-21	22.5000	22.6289	22.4901	22.5600	+0.133%	64,778	-1.020%
2025-02-20	22.4874	22.5700	22.4874	22.5300	+0.067%	53,530	-0.888%
2025-02-19	22.4700	22.5424	22.4700	22.5150	+0.245%	15,849	-0.822%
2025-02-18	22.5700	22.5899	22.4600	22.4600	-0.333%	21,812	-0.579%
2025-02-14	22.5317	22.6183	22.5000	22.5350	+0.022%	15,945	-0.910%
2025-02-13	22.4800	22.6199	22.4800	22.5300	+0.089%	25,908	-0.888%
2025-02-12	22.5450	22.6899	22.5100	22.5100	+0.089%	12,347	-0.800%
2025-02-11	22.5985	22.7000	22.4800	22.4900	-0.354%	32,608	-0.711%
2025-02-10	22.4800	22.5800	22.4700	22.5700	+0.445%	67,456	-1.063%
2025-02-07	22.5000	22.5100	22.4700	22.4700	-0.089%	11,804	-0.623%
2025-02-06	22.4470	22.5000	22.4470	22.4900	-0.044%	50,035	-0.711%
2025-02-05	22.5100	22.5200	22.4300	22.5000	+0.044%	13,701	-0.756%
2025-02-04	22.5900	22.5900	22.4450	22.4900	+0.178%	18,473	-0.711%
2025-02-03	22.4500	22.4917	22.4100	22.4500	-0.045%	143,056	-0.535%
2025-01-31	22.3800	22.4694	22.3800	22.4600	0.000%	34,466	-0.579%
2025-01-30	22.5400	22.5400	22.4201	22.4600	+0.022%	35,079	-0.579%
2025-01-29	22.4400	22.4670	22.4300	22.4550	+0.022%	187,592	-0.557%
2025-01-28	22.3900	22.4899	22.3800	22.4500	-0.178%	23,439	-0.535%
2025-01-27	22.8200	22.8200	22.4500	22.4900	-0.531%	217,526	-0.711%
2025-01-24	22.7500	22.7500	22.5400	22.6100	+0.355%	72,555	-1.238%
2025-01-23	22.5000	22.6799	22.5000	22.5300	0.000%	45,193	-0.888%
2025-01-22	22.5450	22.6905	22.5300	22.5300	-0.089%	42,390	-0.888%
2025-01-21	22.6400	22.6400	22.4500	22.5500	+0.445%	107,925	-0.976%
2025-01-17	22.5900	22.6186	22.4500	22.4500	-0.620%	31,908	-0.535%
2025-01-16	22.6300	22.6300	22.4400	22.5900	+0.111%	138,456	-1.151%
2025-01-15	22.4900	22.5900	22.4900	22.5650	+0.244%	34,661	-1.041%
2025-01-14	22.3500	22.6090	22.3500	22.5100	-0.354%	57,660	-0.800%
2025-01-13	22.5600	22.6399	22.4100	22.5900	+0.579%	332,816	-1.151%
2025-01-10	22.3900	22.5100	22.3612	22.4600	-0.839%	43,189	-0.579%
2025-01-08	22.5000	22.7500	22.4350	22.6500	+0.846%	53,551	-1.413%
2025-01-07	22.4811	22.4900	22.4413	22.4600	-0.111%	54,799	-0.579%
2025-01-06	22.4302	22.5000	22.4302	22.4850	+0.379%	164,143	-0.689%
2025-01-03	22.3823	22.4800	22.3807	22.4000	+0.045%	24,296	-0.313%
2025-01-02	22.3700	22.4800	22.3700	22.3900	-0.312%	13,407	-0.268%
2024-12-31	22.4200	22.5500	22.4200	22.4600	-0.222%	37,896	-0.579%
2024-12-30	22.5700	22.5799	22.4000	22.5100	-0.133%	54,952	-0.800%
2024-12-27	22.5400	22.6100	22.3800	22.5400	+0.535%	233,174	-0.932%
2024-12-26	22.3400	22.4900	22.3400	22.4200	-0.621%	39,901	-0.401%
2024-12-24	22.6700	22.6700	22.4600	22.5600	-0.441%	54,882	-1.020%
2024-12-23	22.4400	22.6600	22.4400	22.6600	+0.711%	41,700	-1.456%
2024-12-20	22.4900	22.5400	22.4400	22.5000	0.000%	150,883	-0.756%
2024-12-19	22.7500	22.7500	22.4800	22.5000	-0.360%	23,987	-0.756%
2024-12-18	22.5612	22.6011	22.4800	22.5813	+0.228%	16,500	-1.113%
2024-12-17	22.6300	22.6300	22.4901	22.5300	-0.266%	26,498	-0.888%
2024-12-16	22.5000	22.5900	22.4500	22.5900	+0.489%	18,729	-1.151%
2024-12-13	22.4200	22.5700	22.4200	22.4800	-0.531%	21,918	-0.667%
2024-12-12	22.5500	22.6399	22.5100	22.6000	+0.511%	19,411	-1.195%
2024-12-11	22.5100	22.5100	22.4600	22.4850	-0.111%	6,729	-0.689%
2024-12-10	22.4724	22.6120	22.4700	22.5100	+0.178%	19,062	-0.800%
2024-12-09	22.4400	22.6100	22.4400	22.4700	-0.365%	25,110	-0.623%
2024-12-06	22.4900	22.6199	22.4400	22.5523	+0.366%	24,030	-0.986%
2024-12-05	22.4100	22.4999	22.4100	22.4700	+0.223%	155,387	-0.623%
2024-12-04	22.4200	22.4999	22.4010	22.4200	-0.200%	24,336	-0.401%
2024-12-03	22.4300	22.4900	22.4200	22.4650	+0.111%	16,338	-0.601%
2024-12-02	22.4300	22.4900	22.4200	22.4400	0.000%	41,188	-0.490%
2024-11-29	22.3700	22.4500	22.3700	22.4400	+0.179%	9,601	-0.490%
2024-11-27	22.5800	22.5800	22.4000	22.4000	-0.089%	19,151	-0.313%
2024-11-26	22.3900	22.5116	22.3900	22.4200	-0.045%	449,693	-0.401%
2024-11-25	22.4100	22.4699	22.3800	22.4300	-0.532%	10,992	-0.446%
2024-11-22	22.5329	22.6499	22.4800	22.5500	+0.164%	60,107	-0.976%
2024-11-21	22.4600	22.5800	22.4400	22.5131	+0.236%	18,300	-0.813%
2024-11-20	22.4650	22.4900	22.4100	22.4600	-0.089%	14,569	-0.579%
2024-11-19	22.4300	22.5199	22.4200	22.4800	+0.223%	15,017	-0.667%
2024-11-18	22.4600	22.5438	22.4200	22.4300	-0.532%	18,947	-0.446%
2024-11-15	22.5500	22.5740	22.4176	22.5500	+0.222%	17,149	-0.976%
2024-11-14	22.4300	22.5000	22.4300	22.5000	+0.089%	10,190	-0.756%
2024-11-13	22.4900	22.4987	22.4416	22.4800	-0.044%	18,200	-0.667%
2024-11-12	22.4900	22.5000	22.4465	22.4900	-0.044%	76,096	-0.711%
2024-11-11	22.4200	22.5000	22.3800	22.5000	0.000%	13,177	-0.756%
2024-11-08	22.4917	22.5000	22.4300	22.5000	+0.267%	67,529	-0.756%
2024-11-07	22.4625	22.4800	22.4100	22.4400	-0.134%	22,926	-0.490%
2024-11-06	22.5606	22.5606	22.3899	22.4700	-0.044%	28,359	-0.623%
2024-11-05	22.3750	22.4800	22.3500	22.4800	+0.582%	485,678	-0.667%
2024-11-04	22.3400	22.4000	22.3300	22.3500	-0.134%	28,438	-0.089%
2024-11-01	22.3536	22.4200	22.3203	22.3800	+0.404%	9,195	-0.223%
2024-10-31	22.3300	22.3600	22.2803	22.2900	-0.134%	56,940	+0.179%
2024-10-30	22.3400	22.4499	22.3101	22.3200	-0.134%	19,249	+0.045%
2024-10-29	22.4700	22.4700	22.3023	22.3500	+0.314%	420,646	-0.089%
2024-10-28	22.2500	22.3600	22.2500	22.2800	-0.491%	162,967	+0.224%
2024-10-25	22.3300	22.4400	22.3300	22.3900	-0.045%	46,634	-0.268%
2024-10-24	22.4350	22.5022	22.3700	22.4000	+0.224%	47,743	-0.313%
2024-10-23	22.3300	22.4300	22.3101	22.3500	+0.045%	22,199	-0.089%
2024-10-22	22.3100	22.4142	22.3100	22.3400	-0.045%	863,903	-0.045%
2024-10-21	22.3515	22.4599	22.3400	22.3500	-0.114%	19,475	-0.089%
2024-10-18	22.3500	22.4000	22.3500	22.3756	-0.109%	23,749	-0.204%
2024-10-17	22.3500	22.4500	22.3500	22.4000	0.000%	86,345	-0.313%
2024-10-16	22.3500	22.4700	22.3500	22.4000	+0.022%	80,939	-0.313%
2024-10-15	22.3600	22.5904	22.3501	22.3950	-0.112%	37,286	-0.290%
2024-10-14	22.4800	22.8700	22.3686	22.4200	-0.134%	30,578	-0.401%
2024-10-11	22.3500	22.4600	22.3500	22.4500	+0.290%	194,163	-0.535%
2024-10-10	22.4000	22.4600	22.3781	22.3850	-0.201%	20,201	-0.246%
2024-10-09	22.3900	22.4653	22.3800	22.4300	+0.022%	221,494	-0.446%
2024-10-08	22.4300	22.4800	22.3700	22.4250	-0.111%	383,295	-0.424%
2024-10-07	22.3600	22.5195	22.3600	22.4500	+0.129%	73,766	-0.535%
2024-10-04	22.3743	22.4400	22.3701	22.4210	+0.230%	65,444	-0.406%
2024-10-03	22.3560	22.4300	22.3126	22.3696	+0.267%	11,557	-0.177%
2024-10-02	22.2900	22.4500	22.2900	22.3100	-0.191%	27,373	+0.090%
2024-10-01	22.4200	22.4200	22.3100	22.3528	-0.300%	97,781	-0.102%
2024-09-30	22.4413	22.4600	22.2800	22.4200	+0.583%	11,396	-0.401%
2024-09-27	22.4000	22.4000	22.2800	22.2900	-0.045%	27,952	+0.179%
2024-09-26	22.2700	22.4700	22.2700	22.3000	-0.246%	96,986	+0.135%
2024-09-25	22.2800	22.5200	22.2400	22.3550	-0.423%	103,034	-0.112%
2024-09-24	22.4100	22.4599	22.3001	22.4500	+0.628%	18,892	-0.535%
2024-09-23	22.2700	22.4500	22.2700	22.3100	-0.668%	23,484	+0.090%
2024-09-20	22.5800	22.5800	22.3200	22.4600	+0.178%	27,655	-0.579%
2024-09-19	22.4300	22.4399	22.3001	22.4200	+0.403%	9,595	-0.401%
2024-09-18	22.3500	22.4899	22.2900	22.3300	-0.446%	17,028	0.000%
2024-09-17	22.4300	22.4700	22.2900	22.4300	+0.425%	108,738	-0.446%
2024-09-16	22.3800	22.3800	22.2658	22.3350	-0.022%	13,238	-0.022%
2024-09-13	22.2900	22.3500	22.2606	22.3400	+0.359%	17,473	-0.045%
2024-09-12	22.2300	22.3900	22.2300	22.2600	-0.492%	440,441	+0.314%
2024-09-11	22.2100	22.3700	22.2100	22.3700	+0.539%	23,809	-0.179%
2024-09-10	22.3900	22.3900	22.2300	22.2500	-0.090%	22,850	+0.360%
2024-09-09	22.2728	22.3399	22.2000	22.2700	0.000%	23,719	+0.269%
2024-09-06	22.2000	22.2900	22.2000	22.2700	+0.225%	16,314	+0.269%
2024-09-05	22.2300	22.3600	22.2000	22.2200	-0.314%	39,273	+0.495%
2024-09-04	22.2950	22.3700	22.2200	22.2900	+0.360%	55,802	+0.179%
2024-09-03	22.1800	22.3299	22.1800	22.2100	-0.537%	48,938	+0.540%
2024-08-30	22.1500	22.3400	22.1500	22.3300	+0.540%	33,188	0.000%
2024-08-29	22.1200	22.3200	22.1200	22.2100	-0.090%	54,421	+0.540%
2024-08-28	22.2000	22.3100	22.1898	22.2300	-0.224%	24,935	+0.450%
2024-08-27	22.3200	22.3200	22.2500	22.2800	-0.358%	18,473	+0.224%
2024-08-26	22.2524	22.3799	22.2524	22.3600	+0.449%	36,788	-0.134%
2024-08-23	22.2000	22.3300	22.2000	22.2600	-0.313%	6,757	+0.314%
2024-08-22	22.2550	22.3300	22.2016	22.3300	+0.269%	15,442	0.000%
2024-08-21	22.3200	22.3200	22.1800	22.2700	+0.180%	48,864	+0.269%
2024-08-20	22.3200	22.3300	22.1900	22.2300	-0.180%	66,224	+0.450%
2024-08-19	21.8400	22.3300	21.8400	22.2700	-0.224%	20,446	+0.269%
2024-08-16	22.2420	22.3300	22.2400	22.3200	+0.135%	9,559	+0.045%
2024-08-15	22.2420	22.3200	22.2420	22.2900	+0.135%	12,523	+0.179%
2024-08-14	22.2200	22.2600	22.1100	22.2600	+0.338%	14,393	+0.314%
2024-08-13	22.0700	22.2296	22.0700	22.1850	-0.202%	13,231	+0.654%
2024-08-12	22.1500	22.2500	22.1400	22.2300	0.000%	10,537	+0.450%
2024-08-09	22.2500	22.2500	22.1200	22.2300	+0.316%	113,595	+0.450%
2024-08-08	22.1700	22.2300	22.0700	22.1600	-0.090%	23,605	+0.767%
2024-08-07	22.1100	22.2000	22.0600	22.1800	-0.045%	138,031	+0.676%
2024-08-06	22.0900	22.1900	22.0900	22.1900	+0.181%	40,559	+0.631%
2024-08-05	22.1100	22.1900	22.0975	22.1500	+0.090%	205,299	+0.813%
2024-08-02	22.1300	22.2365	22.1200	22.1300	0.000%	5,443	+0.904%
2024-08-01	22.2000	22.2859	22.1200	22.1300	+0.090%	269,596	+0.904%
2024-07-31	22.2800	22.2800	22.1100	22.1100	-0.405%	72,638	+0.995%
2024-07-30	22.3200	22.3200	22.1600	22.2000	+0.362%	17,733	+0.586%
2024-07-29	22.1200	22.2200	22.1200	22.1200	-0.360%	23,368	+0.949%
2024-07-26	22.2300	22.2300	22.1500	22.2000	0.000%	9,957	+0.586%
2024-07-25	22.1700	22.2700	22.1700	22.2000	-0.225%	39,672	+0.586%
2024-07-24	22.2838	22.3270	22.2200	22.2500	+0.090%	29,104	+0.360%
2024-07-23	22.4200	22.4200	22.2300	22.2300	-0.224%	38,567	+0.450%
2024-07-22	22.2900	22.2900	22.2000	22.2800	+0.045%	15,035	+0.224%
2024-07-19	22.3000	22.3000	22.2300	22.2700	+0.045%	1,125	+0.269%
2024-07-18	22.2400	22.2600	22.2100	22.2600	-0.179%	5,618	+0.314%
2024-07-17	22.3200	22.3200	22.2300	22.3000	+0.405%	24,324	+0.135%
2024-07-16	22.1700	22.2703	22.1700	22.2100	-0.404%	15,665	+0.540%
2024-07-15	22.7200	22.7200	22.2300	22.3000	+0.632%	16,558	+0.135%
2024-07-12	22.1700	22.2500	22.1500	22.1600	-0.315%	6,266	+0.767%
2024-07-11	22.3300	22.3300	22.1697	22.2301	+0.136%	33,782	+0.449%
2024-07-10	22.2100	22.2499	22.1700	22.2000	-0.225%	449,460	+0.586%
2024-07-09	22.3000	22.3000	22.2000	22.2500	+0.497%	38,546	+0.360%
2024-07-08	22.1900	22.2099	22.1400	22.1400	-0.135%	37,991	+0.858%
2024-07-05	22.2700	22.3000	22.0400	22.1700	-0.135%	128,253	+0.722%
2024-07-03	22.3000	22.3100	22.2000	22.2000	-0.180%	8,200	+0.586%
2024-07-02	22.1400	22.2900	22.1400	22.2400	+0.225%	13,201	+0.405%
2024-07-01	22.1100	22.2600	22.1100	22.1900	-0.493%	45,942	+0.631%
2024-06-28	22.1400	22.3100	22.1400	22.3000	+0.180%	19,823	+0.135%
2024-06-27	22.2400	22.2700	22.2000	22.2600	+0.088%	17,628	+0.314%
2024-06-26	22.2300	22.3100	22.2300	22.2404	-0.088%	27,527	+0.403%
2024-06-25	22.2200	22.2700	22.2100	22.2600	+0.090%	34,883	+0.314%
2024-06-24	22.2100	22.2800	22.2100	22.2400	0.000%	34,354	+0.405%
2024-06-21	22.2100	22.2899	22.2100	22.2400	-0.022%	16,090	+0.405%
2024-06-20	22.2100	22.2800	22.2100	22.2450	+0.067%	18,876	+0.382%
2024-06-18	22.2400	22.2900	22.2100	22.2300	-0.224%	39,053	+0.450%
2024-06-17	22.3700	22.3700	22.2400	22.2800	+0.178%	25,645	+0.224%
2024-06-14	22.2300	22.2900	22.2200	22.2404	-0.133%	32,082	+0.403%
2024-06-13	22.2904	22.2904	22.2175	22.2700	-0.095%	12,411	+0.269%
2024-06-12	22.2700	22.3500	22.2600	22.2911	-0.174%	11,490	+0.175%
2024-06-11	22.2685	22.3400	22.2600	22.3300	+0.045%	24,070	0.000%
2024-06-10	22.3400	22.3400	22.2500	22.3200	+0.135%	26,202	+0.045%
2024-06-07	22.3200	22.3200	22.2300	22.2900	0.000%	27,287	+0.179%
2024-06-06	22.3000	22.3100	22.2300	22.2900	+0.225%	15,791	+0.179%
2024-06-05	22.2700	22.3300	22.2200	22.2400	-0.022%	469,194	+0.405%
2024-06-04	22.2850	22.3258	22.2200	22.2450	-0.112%	41,611	+0.382%
2024-06-03	22.1700	22.4700	22.1700	22.2700	+0.225%	188,550	+0.269%
2024-05-31	22.2200	22.2392	22.1600	22.2200	+0.271%	28,184	+0.495%
2024-05-30	22.2200	22.2585	22.1252	22.1600	-0.023%	56,112	+0.767%
2024-05-29	22.1400	22.2200	22.1300	22.1650	-0.052%	37,969	+0.744%
2024-05-28	22.1750	22.2491	22.1400	22.1766	+0.165%	36,926	+0.692%
2024-05-24	22.1500	22.2200	22.1200	22.1400	-0.762%	25,565	+0.858%
2024-05-23	22.2600	22.3400	22.2100	22.3100	+0.330%	357,436	+0.090%
2024-05-22	22.2100	22.2920	22.2100	22.2366	+0.030%	37,254	+0.420%
2024-05-21	22.2100	22.2700	22.2000	22.2300	-0.269%	160,703	+0.450%
2024-05-20	22.2550	22.2900	22.2300	22.2900	+0.135%	16,959	+0.179%
2024-05-17	22.3000	22.3000	22.2000	22.2600	-0.045%	27,083	+0.314%
2024-05-16	22.3100	22.3100	22.2292	22.2700	-0.135%	41,212	+0.269%
2024-05-15	22.2400	22.3000	22.1600	22.3000	+0.541%	25,941	+0.135%
2024-05-14	22.1800	22.2558	22.1700	22.1800	-0.270%	72,590	+0.676%
2024-05-13	22.1600	22.2700	22.1500	22.2400	0.000%	16,932	+0.405%
2024-05-10	22.2400	22.2400	22.1906	22.2400	+0.316%	12,499	+0.405%
2024-05-09	22.1600	22.2200	22.1600	22.1700	-0.270%	27,302	+0.722%
2024-05-08	22.2600	22.2600	22.1500	22.2300	+0.271%	30,560	+0.450%
2024-05-07	22.2000	22.2200	22.1640	22.1700	-0.090%	31,121	+0.722%
2024-05-06	22.1650	22.2300	22.1400	22.1900	+0.316%	28,969	+0.631%
2024-05-03	22.0900	22.2100	22.0900	22.1200	-0.070%	45,161	+0.949%
2024-05-02	22.1200	22.1900	22.0900	22.1355	-0.111%	30,108	+0.879%
2024-05-01	22.0700	22.3200	22.0700	22.1600	+0.136%	199,700	+0.767%
2024-04-30	22.1000	22.2300	22.1000	22.1300	-0.225%	29,104	+0.904%
2024-04-29	22.2100	22.2400	22.1400	22.1800	-0.090%	26,373	+0.676%
2024-04-26	22.1900	22.2022	22.1100	22.2000	+0.090%	41,967	+0.586%
2024-04-25	22.2000	22.2074	22.1243	22.1800	+0.226%	42,825	+0.676%
2024-04-24	22.1000	22.2099	22.0953	22.1300	-0.270%	32,696	+0.904%
2024-04-23	22.2600	22.2600	22.1500	22.1900	0.000%	117,270	+0.631%
2024-04-22	22.2200	22.3200	22.1020	22.1900	0.000%	450,345	+0.631%
2024-04-19	22.2000	22.2000	22.1248	22.1900	+0.226%	34,701	+0.631%
2024-04-18	22.1000	22.1934	22.1000	22.1400	-0.180%	38,180	+0.858%
2024-04-17	22.0500	22.1900	22.0500	22.1800	-0.135%	502,676	+0.676%
2024-04-16	22.2300	22.2300	22.1000	22.2100	+0.180%	24,059	+0.540%
2024-04-15	22.2400	22.2400	22.1000	22.1700	-0.225%	128,273	+0.722%
2024-04-12	22.2700	22.2700	22.1351	22.2200	+0.180%	40,963	+0.495%
2024-04-11	22.2900	22.2900	22.1400	22.1800	-0.045%	80,687	+0.676%
2024-04-10	22.2600	22.2600	22.1179	22.1900	+0.271%	61,404	+0.631%
2024-04-09	22.2300	22.2300	22.1000	22.1300	-0.180%	28,340	+0.904%
2024-04-08	22.2100	22.2100	22.0800	22.1700	+0.090%	15,535	+0.722%
2024-04-05	22.1200	22.1682	22.0700	22.1500	+0.045%	10,375	+0.813%
2024-04-04	22.2300	22.2300	22.0800	22.1400	-0.360%	148,429	+0.858%
2024-04-03	22.2100	22.2300	22.0540	22.2200	+0.045%	51,761	+0.495%
2024-04-02	22.1500	22.2600	22.1400	22.2100	+0.431%	146,200	+0.540%
2024-04-01	22.0400	22.1400	21.9500	22.1146	+0.157%	121,513	+0.974%
2024-03-28	22.0400	22.1000	22.0400	22.0800	+0.091%	125,460	+1.132%
2024-03-27	22.0600	22.1400	22.0600	22.0600	+0.045%	32,473	+1.224%
2024-03-26	22.0500	22.1500	22.0400	22.0500	-0.271%	106,140	+1.270%
2024-03-25	22.1300	22.1500	22.0200	22.1100	+0.045%	46,974	+0.995%
2024-03-22	22.1700	22.1700	22.0600	22.1000	-0.045%	15,833	+1.041%
2024-03-21	22.1500	22.1800	22.0900	22.1100	-0.316%	34,639	+0.995%
2024-03-20	22.1420	22.2400	22.1400	22.1800	+0.016%	22,389	+0.676%
2024-03-19	22.2000	22.2500	22.0400	22.1765	+0.029%	38,134	+0.692%
2024-03-18	22.1900	22.2300	22.0700	22.1700	+0.136%	18,684	+0.722%
2024-03-15	22.1600	22.2500	22.1150	22.1400	+0.136%	73,214	+0.858%
2024-03-14	22.0500	22.1300	22.0000	22.1100	+0.318%	29,672	+0.995%
2024-03-13	22.0600	22.1700	22.0004	22.0400	-0.362%	17,228	+1.316%
2024-03-12	22.1200	22.1600	21.9505	22.1200	+0.500%	67,547	+0.949%
2024-03-11	22.0100	22.1100	21.9300	22.0100	-0.317%	58,588	+1.454%
2024-03-08	22.0800	22.1499	22.0000	22.0800	+0.272%	78,196	+1.132%
2024-03-07	22.0000	22.1133	21.9900	22.0200	-0.227%	18,964	+1.408%
2024-03-06	22.0110	22.0700	21.9800	22.0700	+0.136%	31,159	+1.178%
2024-03-05	21.9600	22.1600	21.9600	22.0400	+0.182%	40,185	+1.316%
2024-03-04	21.9700	22.0000	21.9400	22.0000	0.000%	36,778	+1.500%
2024-03-01	21.9683	22.1300	21.9337	22.0000	-0.091%	33,879	+1.500%
2024-02-29	21.9500	22.1200	21.9000	22.0200	+0.136%	28,844	+1.408%
2024-02-28	22.0500	22.0500	21.9100	21.9900	-0.136%	37,863	+1.546%
2024-02-27	22.0500	22.0602	21.9350	22.0200	+0.271%	20,013	+1.408%
2024-02-26	22.0100	22.0200	21.9200	21.9604	-0.451%	24,691	+1.683%
2024-02-23	22.0400	22.0800	21.8900	22.0600	0.000%	508,540	+1.224%
2024-02-22	22.0200	22.1100	21.9701	22.0600	0.000%	28,222	+1.224%
2024-02-21	22.0350	22.0800	21.9800	22.0600	0.000%	13,924	+1.224%
2024-02-20	22.0400	22.1200	21.9658	22.0600	+0.068%	16,683	+1.224%
2024-02-16	21.9900	22.0500	21.9500	22.0450	-0.068%	21,645	+1.293%
2024-02-15	21.9800	22.0600	21.9400	22.0600	+0.273%	44,750	+1.224%
2024-02-14	21.9900	22.0200	21.9400	22.0000	+0.045%	49,423	+1.500%
2024-02-13	21.9700	21.9900	21.8200	21.9900	+0.228%	37,907	+1.546%
2024-02-12	21.9500	21.9500	21.8911	21.9400	-0.273%	72,788	+1.778%
2024-02-09	21.9900	22.0000	21.9211	22.0000	+0.119%	15,436	+1.500%
2024-02-08	21.9400	21.9950	21.8070	21.9739	-0.028%	21,064	+1.621%
2024-02-07	21.9500	21.9800	21.8379	21.9800	+0.182%	15,373	+1.592%
2024-02-06	21.9200	21.9700	21.8900	21.9400	-0.182%	165,251	+1.778%
2024-02-05	21.8500	21.9867	21.7626	21.9800	0.000%	106,233	+1.592%
2024-02-02	21.8400	21.9800	21.6902	21.9800	+0.572%	34,908	+1.592%
2024-02-01	21.9000	21.9200	21.8400	21.8550	-0.342%	14,572	+2.173%
2024-01-31	21.9200	21.9700	21.8900	21.9300	-0.182%	15,300	+1.824%
2024-01-30	21.9500	21.9700	21.8901	21.9700	+0.182%	17,481	+1.639%
2024-01-29	21.9400	21.9500	21.8800	21.9300	+0.091%	26,178	+1.824%
2024-01-26	21.8949	21.9700	21.8800	21.9100	-0.068%	22,276	+1.917%
2024-01-25	21.9884	22.0000	21.8800	21.9250	-0.250%	12,671	+1.847%
2024-01-24	21.8900	21.9999	21.8900	21.9800	+0.182%	13,759	+1.592%
2024-01-23	21.9200	21.9500	21.8144	21.9400	-0.182%	18,869	+1.778%
2024-01-22	21.9700	21.9900	21.9000	21.9800	-0.045%	72,879	+1.592%
2024-01-19	21.9200	21.9900	21.8800	21.9900	+0.228%	14,988	+1.546%