DGRE
WisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund
stockNASDAQETF
Market OpenOct 2, 2026 1:16:19 PM EDT
41.09USD-0.146%(-0.06)1,508
40.25Bid43.10Ask2.85SpreadDGRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.22 | 41.22 | 40.87 | 41.15 | +1.674% | 11,713 | 0.000% | |
| 2026-10-01 | 40.18 | 40.55 | 40.17 | 40.47 | -0.107% | 8,945 | +1.674% | |
| 2026-09-30 | 40.89 | 40.89 | 40.39 | 40.52 | -1.000% | 2,677 | +1.566% | |
| 2026-09-29 | 40.98 | 41.02 | 40.75 | 40.92 | +0.223% | 5,865 | +0.550% | |
| 2026-09-28 | 41.01 | 41.02 | 40.67 | 40.83 | -1.552% | 6,465 | +0.774% | |
| 2026-09-25 | 41.29 | 42.52 | 40.99 | 41.48 | +1.351% | 32,183 | -0.791% | |
| 2026-09-24 | 41.12 | 41.29 | 40.73 | 40.92 | -0.667% | 4,704 | +0.550% | |
| 2026-09-23 | 41.34 | 41.53 | 41.02 | 41.20 | -2.038% | 39,214 | -0.121% | |
| 2026-09-22 | 41.74 | 42.25 | 41.65 | 42.06 | +0.528% | 8,838 | -2.157% | |
| 2026-09-21 | 41.40 | 41.99 | 41.40 | 41.84 | +2.502% | 7,132 | -1.640% | |
| 2026-09-18 | 40.59 | 40.90 | 40.59 | 40.81 | -0.076% | 7,434 | +0.821% | |
| 2026-09-17 | 40.60 | 41.15 | 40.60 | 40.85 | +2.243% | 4,309 | +0.744% | |
| 2026-09-16 | 40.19 | 40.57 | 39.69 | 39.95 | -0.386% | 20,148 | +3.004% | |
| 2026-09-15 | 40.37 | 40.37 | 40.02 | 40.10 | -0.317% | 11,388 | +2.606% | |
| 2026-09-14 | 40.36 | 40.60 | 40.00 | 40.23 | -2.867% | 11,842 | +2.280% | |
| 2026-09-11 | 41.45 | 41.63 | 41.23 | 41.42 | +1.004% | 3,761 | -0.652% | |
| 2026-09-10 | 41.19 | 41.24 | 41.00 | 41.01 | -1.684% | 4,734 | +0.345% | |
| 2026-09-09 | 41.87 | 41.94 | 41.64 | 41.71 | -0.285% | 9,740 | -1.345% | |
| 2026-09-08 | 41.68 | 42.09 | 41.63 | 41.83 | +0.350% | 7,761 | -1.626% | |
| 2026-09-04 | 40.86 | 41.73 | 40.86 | 41.68 | +1.780% | 12,092 | -1.281% | |
| 2026-09-03 | 40.87 | 41.12 | 40.53 | 40.95 | +0.528% | 4,881 | +0.476% | |
| 2026-09-02 | 40.68 | 40.82 | 40.50 | 40.74 | +0.617% | 6,417 | +1.006% | |
| 2026-09-01 | 40.44 | 40.87 | 40.40 | 40.49 | -0.103% | 10,808 | +1.630% | |
| 2026-08-31 | 40.39 | 40.58 | 40.39 | 40.53 | +0.136% | 4,617 | +1.525% | |
| 2026-08-28 | 40.97 | 40.97 | 40.34 | 40.48 | -0.715% | 5,113 | +1.663% | |
| 2026-08-27 | 40.82 | 40.87 | 40.54 | 40.77 | +0.156% | 1,905 | +0.937% | |
| 2026-08-26 | 40.86 | 40.89 | 40.57 | 40.70 | +0.264% | 15,857 | +1.095% | |
| 2026-08-25 | 40.25 | 40.60 | 40.23 | 40.60 | +1.725% | 2,983 | +1.361% | |
| 2026-08-24 | 40.24 | 40.24 | 39.79 | 39.91 | -1.025% | 6,372 | +3.110% | |
| 2026-08-21 | 40.58 | 40.58 | 40.32 | 40.32 | +0.485% | 5,135 | +2.052% | |
| 2026-08-20 | 39.91 | 40.19 | 39.91 | 40.13 | +0.395% | 7,704 | +2.548% | |
| 2026-08-19 | 39.89 | 40.16 | 39.77 | 39.97 | +1.180% | 13,130 | +2.952% | |
| 2026-08-18 | 39.85 | 39.92 | 39.35 | 39.50 | -2.866% | 5,220 | +4.167% | |
| 2026-08-17 | 40.87 | 41.06 | 40.67 | 40.67 | +0.915% | 4,195 | +1.182% | |
| 2026-08-14 | 40.49 | 40.61 | 40.09 | 40.30 | -0.352% | 9,519 | +2.108% | |
| 2026-08-13 | 40.32 | 40.75 | 40.32 | 40.44 | +0.467% | 4,492 | +1.749% | |
| 2026-08-12 | 40.34 | 40.44 | 40.11 | 40.26 | +1.731% | 3,930 | +2.223% | |
| 2026-08-11 | 39.69 | 39.70 | 39.56 | 39.57 | +0.925% | 1,535 | +3.993% | |
| 2026-08-10 | 39.27 | 40.03 | 39.21 | 39.21 | -0.916% | 6,659 | +4.955% | |
| 2026-08-07 | 39.59 | 39.74 | 39.57 | 39.57 | +0.299% | 3,054 | +3.993% | |
| 2026-08-06 | 39.52 | 39.60 | 39.40 | 39.45 | -0.455% | 13,460 | +4.304% | |
| 2026-08-05 | 39.59 | 39.84 | 39.53 | 39.63 | -0.182% | 6,567 | +3.829% | |
| 2026-08-04 | 39.67 | 39.92 | 39.67 | 39.70 | +2.729% | 5,977 | +3.640% | |
| 2026-08-03 | 38.13 | 38.81 | 38.13 | 38.65 | +1.172% | 7,093 | +6.468% | |
| 2026-07-31 | 38.59 | 38.59 | 37.98 | 38.20 | +0.570% | 6,067 | +7.716% | |
| 2026-07-30 | 37.34 | 38.08 | 37.34 | 37.99 | +4.496% | 8,057 | +8.331% | |
| 2026-07-29 | 36.86 | 37.00 | 36.29 | 36.35 | -2.774% | 7,889 | +13.201% | |
| 2026-07-28 | 37.53 | 37.61 | 37.39 | 37.39 | -1.701% | 4,067 | +10.061% | |
| 2026-07-27 | 38.56 | 38.56 | 37.84 | 38.04 | +0.225% | 4,514 | +8.189% | |
| 2026-07-24 | 38.28 | 38.51 | 37.95 | 37.95 | -1.170% | 5,201 | +8.432% | |
| 2026-07-23 | 38.60 | 38.66 | 38.31 | 38.40 | -0.893% | 4,200 | +7.164% | |
| 2026-07-22 | 38.61 | 39.04 | 38.61 | 38.74 | -0.283% | 5,716 | +6.207% | |
| 2026-07-21 | 38.42 | 38.99 | 38.42 | 38.85 | +3.297% | 7,624 | +5.907% | |
| 2026-07-20 | 37.80 | 38.13 | 37.43 | 37.62 | -0.189% | 6,186 | +9.398% | |
| 2026-07-17 | 37.01 | 38.02 | 37.01 | 37.69 | -1.099% | 28,857 | +9.191% | |
| 2026-07-16 | 38.13 | 38.42 | 38.00 | 38.11 | -1.651% | 10,948 | +7.991% | |
| 2026-07-15 | 38.82 | 39.32 | 38.30 | 38.74 | -0.448% | 17,355 | +6.207% | |
| 2026-07-14 | 38.66 | 39.05 | 38.66 | 38.92 | +1.405% | 11,881 | +5.732% | |
| 2026-07-13 | 39.00 | 39.00 | 38.21 | 38.38 | -3.264% | 7,865 | +7.217% | |
| 2026-07-10 | 39.62 | 39.90 | 39.41 | 39.67 | +0.492% | 12,508 | +3.718% | |
| 2026-07-09 | 39.58 | 39.77 | 39.25 | 39.48 | +0.690% | 11,231 | +4.228% | |
| 2026-07-08 | 38.95 | 40.42 | 38.00 | 39.21 | -0.025% | 55,072 | +4.948% | |
| 2026-07-07 | 39.68 | 39.68 | 39.09 | 39.22 | -2.963% | 4,247 | +4.921% | |
| 2026-07-06 | 40.25 | 40.69 | 40.25 | 40.42 | +2.471% | 17,081 | +1.813% | |
| 2026-07-02 | 39.77 | 40.20 | 39.14 | 39.44 | -0.468% | 44,621 | +4.329% | |
| 2026-07-01 | 40.09 | 40.24 | 39.63 | 39.63 | -2.991% | 22,938 | +3.841% | |
| 2026-06-30 | 40.34 | 40.85 | 40.26 | 40.85 | +1.883% | 11,478 | +0.734% | |
| 2026-06-29 | 39.88 | 40.25 | 39.15 | 40.09 | +0.547% | 45,209 | +2.631% | |
| 2026-06-26 | 39.55 | 40.26 | 39.55 | 39.88 | -0.743% | 10,837 | +3.193% | |
| 2026-06-25 | 40.91 | 40.91 | 40.01 | 40.18 | +0.767% | 5,677 | +2.426% | |
| 2026-06-24 | 39.90 | 40.17 | 39.58 | 39.87 | -0.012% | 31,650 | +3.211% | |
| 2026-06-23 | 40.10 | 40.29 | 39.84 | 39.87 | -5.016% | 7,934 | +3.199% | |
| 2026-06-22 | 43.24 | 43.24 | 41.88 | 41.98 | -0.686% | 11,433 | -1.977% | |
| 2026-06-18 | 42.00 | 42.77 | 42.00 | 42.27 | +3.238% | 7,217 | -2.650% | |
| 2026-06-17 | 41.67 | 41.92 | 40.79 | 40.94 | +0.072% | 22,988 | +0.502% | |
| 2026-06-16 | 41.42 | 41.42 | 40.91 | 40.91 | -1.422% | 3,821 | +0.574% | |
| 2026-06-15 | 41.67 | 41.76 | 41.50 | 41.51 | +3.362% | 9,876 | -0.855% | |
| 2026-06-12 | 39.77 | 40.46 | 39.77 | 40.16 | +0.342% | 6,359 | +2.478% | |
| 2026-06-11 | 38.51 | 40.20 | 38.51 | 40.02 | +4.540% | 5,889 | +2.828% | |
| 2026-06-10 | 38.54 | 39.05 | 38.26 | 38.28 | -1.539% | 20,074 | +7.497% | |
| 2026-06-09 | 39.41 | 39.41 | 37.90 | 38.88 | -0.247% | 7,221 | +5.842% | |
| 2026-06-08 | 39.02 | 39.25 | 38.92 | 38.98 | +2.085% | 3,970 | +5.581% | |
| 2026-06-05 | 39.50 | 39.50 | 38.06 | 38.18 | -5.986% | 9,105 | +7.781% | |
| 2026-06-04 | 40.42 | 40.85 | 40.20 | 40.61 | -1.024% | 15,978 | +1.330% | |
| 2026-06-03 | 41.37 | 41.37 | 40.81 | 41.03 | -0.942% | 9,155 | +0.292% | |
| 2026-06-02 | 41.22 | 41.55 | 41.20 | 41.42 | +0.510% | 7,931 | -0.652% | |
| 2026-06-01 | 40.77 | 41.32 | 40.77 | 41.21 | +2.531% | 7,287 | -0.146% | |
| 2026-05-29 | 40.38 | 40.46 | 40.13 | 40.19 | -0.140% | 6,007 | +2.382% | |
| 2026-05-28 | 39.87 | 40.42 | 39.87 | 40.25 | +0.126% | 9,517 | +2.239% | |
| 2026-05-27 | 40.45 | 40.58 | 40.08 | 40.20 | -0.089% | 18,700 | +2.368% | |
| 2026-05-26 | 39.80 | 40.24 | 39.80 | 40.23 | +3.141% | 4,795 | +2.277% | |
| 2026-05-22 | 39.12 | 39.34 | 38.89 | 39.01 | +0.045% | 4,183 | +5.489% | |
| 2026-05-21 | 38.63 | 39.27 | 38.51 | 38.99 | +1.031% | 6,111 | +5.537% | |
| 2026-05-20 | 37.99 | 38.69 | 37.99 | 38.59 | +2.519% | 6,653 | +6.625% | |
| 2026-05-19 | 37.17 | 38.00 | 37.17 | 37.65 | -1.672% | 18,373 | +9.311% | |
| 2026-05-18 | 38.47 | 38.47 | 38.08 | 38.28 | +0.212% | 10,398 | +7.483% | |
| 2026-05-15 | 38.02 | 38.49 | 38.02 | 38.20 | -3.903% | 7,281 | +7.711% | |
| 2026-05-14 | 39.37 | 39.89 | 39.37 | 39.76 | +1.482% | 4,867 | +3.507% | |
| 2026-05-13 | 39.04 | 39.38 | 38.73 | 39.17 | +1.301% | 44,627 | +5.041% | |
| 2026-05-12 | 38.98 | 38.98 | 38.20 | 38.67 | -3.175% | 8,684 | +6.408% | |
| 2026-05-11 | 39.97 | 40.05 | 39.74 | 39.94 | -0.473% | 5,193 | +3.030% | |
| 2026-05-08 | 39.99 | 40.34 | 39.78 | 40.13 | +1.827% | 7,202 | +2.542% | |
| 2026-05-07 | 39.98 | 39.98 | 39.23 | 39.41 | -1.426% | 6,787 | +4.415% | |
| 2026-05-06 | 39.44 | 40.00 | 39.31 | 39.98 | +3.307% | 18,511 | +2.926% | |
| 2026-05-05 | 38.10 | 38.82 | 38.10 | 38.70 | +2.192% | 3,375 | +6.331% | |
| 2026-05-04 | 38.28 | 38.28 | 37.55 | 37.87 | -0.040% | 6,877 | +8.661% | |
| 2026-05-01 | 37.80 | 38.49 | 37.80 | 37.88 | +0.179% | 5,966 | +8.618% | |
| 2026-04-30 | 37.54 | 37.82 | 37.11 | 37.82 | +2.057% | 6,499 | +8.812% | |
| 2026-04-29 | 37.15 | 37.32 | 37.00 | 37.05 | -0.497% | 9,094 | +11.051% | |
| 2026-04-28 | 37.33 | 37.41 | 36.92 | 37.24 | -1.273% | 7,715 | +10.499% | |
| 2026-04-27 | 38.01 | 38.01 | 37.63 | 37.72 | +0.100% | 4,263 | +9.093% | |
| 2026-04-24 | 37.43 | 37.77 | 37.42 | 37.68 | +2.523% | 7,952 | +9.203% | |
| 2026-04-23 | 37.17 | 37.25 | 36.65 | 36.75 | -1.442% | 10,544 | +11.958% | |
| 2026-04-22 | 37.16 | 37.42 | 37.06 | 37.29 | +2.349% | 7,829 | +10.344% | |
| 2026-04-21 | 37.00 | 37.00 | 36.42 | 36.44 | -1.607% | 6,825 | +12.936% | |
| 2026-04-20 | 37.10 | 37.16 | 36.87 | 37.03 | -1.090% | 8,478 | +11.121% | |
| 2026-04-17 | 37.55 | 37.77 | 37.38 | 37.44 | +2.016% | 102,173 | +9.910% | |
| 2026-04-16 | 36.70 | 36.98 | 36.62 | 36.70 | +0.041% | 16,621 | +12.125% | |
| 2026-04-15 | 36.70 | 36.78 | 36.45 | 36.69 | +0.208% | 19,085 | +12.171% | |
| 2026-04-14 | 36.45 | 36.93 | 36.28 | 36.61 | +1.861% | 51,352 | +12.405% | |
| 2026-04-13 | 35.43 | 36.15 | 35.42 | 35.94 | +0.982% | 7,649 | +14.496% | |
| 2026-04-10 | 35.70 | 35.74 | 35.49 | 35.59 | +0.581% | 5,599 | +15.620% | |
| 2026-04-09 | 35.35 | 35.50 | 35.08 | 35.38 | -0.051% | 13,386 | +16.292% | |
| 2026-04-08 | 33.24 | 35.60 | 33.24 | 35.40 | +5.532% | 3,739 | +16.233% | |
| 2026-04-07 | 33.26 | 33.55 | 33.09 | 33.55 | +0.381% | 7,497 | +22.662% | |
| 2026-04-06 | 33.34 | 33.58 | 33.34 | 33.42 | +1.018% | 7,143 | +23.130% | |
| 2026-04-02 | 32.56 | 33.34 | 32.56 | 33.08 | -1.269% | 22,790 | +24.383% | |
| 2026-04-01 | 33.27 | 33.78 | 33.27 | 33.51 | +1.165% | 35,823 | +22.804% | |
| 2026-03-31 | 32.40 | 33.13 | 32.13 | 33.12 | +3.899% | 26,950 | +24.235% | |
| 2026-03-30 | 32.34 | 32.34 | 31.32 | 31.88 | -1.449% | 12,206 | +29.079% | |
| 2026-03-27 | 32.28 | 32.62 | 32.19 | 32.35 | -0.650% | 8,348 | +27.209% | |
| 2026-03-26 | 33.12 | 33.13 | 32.54 | 32.56 | -3.311% | 8,223 | +26.382% | |
| 2026-03-25 | 33.63 | 33.82 | 33.58 | 33.67 | +1.547% | 11,393 | +22.197% | |
| 2026-03-24 | 32.87 | 33.35 | 32.87 | 33.16 | -1.829% | 4,662 | +24.088% | |
| 2026-03-23 | 33.78 | 33.98 | 33.31 | 33.78 | +3.891% | 19,297 | +21.818% | |
| 2026-03-20 | 32.86 | 32.96 | 32.35 | 32.52 | -3.488% | 10,701 | +26.557% | |
| 2026-03-19 | 32.86 | 33.71 | 32.86 | 33.69 | +0.652% | 11,455 | +22.143% | |
| 2026-03-18 | 34.04 | 34.04 | 33.47 | 33.47 | -1.900% | 14,979 | +22.940% | |
| 2026-03-17 | 34.23 | 34.29 | 34.03 | 34.12 | +1.284% | 6,279 | +20.604% | |
| 2026-03-16 | 33.50 | 33.75 | 33.49 | 33.69 | +2.611% | 13,413 | +22.153% | |
| 2026-03-13 | 33.46 | 33.48 | 32.63 | 32.83 | -0.764% | 15,384 | +25.343% | |
| 2026-03-12 | 33.68 | 33.68 | 32.96 | 33.08 | -3.563% | 22,934 | +24.385% | |
| 2026-03-11 | 34.19 | 34.44 | 34.05 | 34.30 | +0.564% | 19,658 | +19.953% | |
| 2026-03-10 | 34.22 | 34.88 | 34.04 | 34.11 | -0.131% | 7,839 | +20.630% | |
| 2026-03-09 | 33.01 | 34.22 | 32.93 | 34.16 | +1.821% | 9,557 | +20.472% | |
| 2026-03-06 | 33.44 | 33.74 | 33.33 | 33.55 | -0.988% | 6,989 | +22.666% | |
| 2026-03-05 | 34.17 | 34.49 | 33.42 | 33.88 | -2.134% | 17,975 | +21.454% | |
| 2026-03-04 | 34.26 | 34.90 | 34.12 | 34.62 | +1.033% | 34,728 | +18.862% | |
| 2026-03-03 | 34.14 | 34.50 | 33.07 | 34.27 | -4.966% | 25,732 | +20.090% | |
| 2026-03-02 | 35.76 | 36.11 | 35.61 | 36.06 | -1.822% | 16,976 | +14.126% | |
| 2026-02-27 | 36.59 | 36.90 | 36.36 | 36.73 | -0.258% | 11,797 | +12.046% | |
| 2026-02-26 | 37.28 | 37.28 | 36.38 | 36.82 | -0.488% | 19,874 | +11.757% | |
| 2026-02-25 | 37.11 | 37.11 | 36.76 | 37.00 | +1.520% | 10,066 | +11.212% | |
| 2026-02-24 | 36.22 | 36.58 | 36.22 | 36.45 | +1.719% | 6,041 | +12.902% | |
| 2026-02-23 | 36.16 | 36.16 | 35.71 | 35.83 | -1.201% | 13,499 | +14.843% | |
| 2026-02-20 | 35.58 | 36.29 | 35.58 | 36.27 | +2.330% | 7,311 | +13.464% | |
| 2026-02-19 | 35.34 | 35.47 | 35.32 | 35.44 | -0.258% | 7,534 | +16.107% | |
| 2026-02-18 | 35.37 | 35.76 | 35.36 | 35.53 | +0.520% | 8,229 | +15.808% | |
| 2026-02-17 | 35.24 | 35.49 | 35.05 | 35.35 | -0.606% | 18,276 | +16.411% | |
| 2026-02-13 | 35.51 | 35.63 | 35.22 | 35.56 | +0.607% | 11,645 | +15.705% | |
| 2026-02-12 | 36.11 | 36.11 | 35.35 | 35.35 | -0.953% | 13,172 | +16.407% | |
| 2026-02-11 | 35.39 | 35.72 | 35.26 | 35.69 | +2.160% | 21,449 | +15.298% | |
| 2026-02-10 | 35.05 | 35.06 | 34.90 | 34.94 | -0.027% | 5,548 | +17.789% | |
| 2026-02-09 | 34.54 | 34.99 | 34.54 | 34.94 | +0.915% | 13,987 | +17.757% | |
| 2026-02-06 | 34.17 | 34.63 | 34.17 | 34.63 | +2.628% | 3,121 | +18.834% | |
| 2026-02-05 | 33.87 | 33.99 | 33.64 | 33.74 | -0.722% | 12,004 | +21.957% | |
| 2026-02-04 | 34.57 | 34.57 | 33.75 | 33.99 | -0.767% | 26,525 | +21.077% | |
| 2026-02-03 | 34.47 | 34.48 | 33.96 | 34.25 | +1.036% | 25,153 | +20.148% | |
| 2026-02-02 | 33.51 | 33.93 | 33.51 | 33.90 | +1.062% | 28,429 | +21.393% | |
| 2026-01-30 | 33.88 | 34.01 | 33.42 | 33.54 | -1.743% | 28,056 | +22.682% | |
| 2026-01-29 | 34.18 | 34.39 | 33.65 | 34.14 | -0.574% | 23,336 | +20.544% | |
| 2026-01-28 | 34.31 | 34.47 | 34.11 | 34.33 | +0.753% | 41,040 | +19.852% | |
| 2026-01-27 | 33.84 | 34.10 | 33.84 | 34.08 | +1.638% | 106,190 | +20.754% | |
| 2026-01-26 | 33.64 | 33.71 | 33.47 | 33.53 | +0.225% | 26,881 | +22.732% | |
| 2026-01-23 | 33.17 | 33.55 | 33.14 | 33.45 | +0.691% | 14,312 | +23.008% | |
| 2026-01-22 | 33.08 | 33.28 | 33.08 | 33.22 | +1.108% | 19,425 | +23.859% | |
| 2026-01-21 | 32.96 | 33.15 | 32.69 | 32.86 | +1.136% | 1,249,414 | +25.232% | |
| 2026-01-20 | 32.41 | 32.73 | 32.36 | 32.49 | -0.885% | 86,081 | +26.654% | |
| 2026-01-16 | 32.96 | 33.00 | 32.72 | 32.78 | -0.347% | 23,057 | +25.534% | |
| 2026-01-15 | 32.81 | 33.14 | 32.81 | 32.89 | +0.860% | 6,006 | +25.099% | |
| 2026-01-14 | 32.65 | 32.97 | 32.41 | 32.61 | +0.411% | 12,204 | +26.174% | |
| 2026-01-13 | 32.50 | 32.61 | 32.43 | 32.48 | -0.665% | 5,057 | +26.693% | |
| 2026-01-12 | 32.50 | 32.80 | 32.42 | 32.70 | +0.685% | 8,853 | +25.850% | |
| 2026-01-09 | 32.44 | 32.58 | 32.33 | 32.48 | +0.570% | 33,418 | +26.713% | |
| 2026-01-08 | 32.16 | 32.38 | 32.16 | 32.29 | -0.127% | 4,594 | +27.435% | |
| 2026-01-07 | 32.33 | 32.50 | 32.29 | 32.33 | -0.808% | 6,695 | +27.273% | |
| 2026-01-06 | 32.58 | 32.68 | 32.43 | 32.60 | +0.661% | 57,034 | +26.244% | |
| 2026-01-05 | 32.37 | 32.46 | 32.20 | 32.38 | +1.383% | 12,551 | +27.078% | |
| 2026-01-02 | 31.85 | 32.06 | 31.76 | 31.94 | +2.017% | 10,788 | +28.835% | |
| 2025-12-31 | 31.25 | 31.46 | 31.22 | 31.31 | -0.070% | 8,316 | +31.434% | |
| 2025-12-30 | 31.38 | 31.57 | 31.27 | 31.33 | +0.612% | 10,172 | +31.341% | |
| 2025-12-29 | 31.21 | 31.49 | 31.01 | 31.14 | -0.256% | 6,717 | +32.145% | |
| 2025-12-26 | 31.16 | 31.34 | 31.10 | 31.22 | +0.261% | 2,000 | +31.807% | Div $0.090 |
| 2025-12-24 | 31.07 | 31.17 | 31.07 | 31.14 | -0.053% | 961 | +32.151% | |
| 2025-12-23 | 30.97 | 31.26 | 30.89 | 31.16 | +0.874% | 7,069 | +32.082% | |
| 2025-12-22 | 30.99 | 30.99 | 30.74 | 30.89 | +0.499% | 6,207 | +33.236% | |
| 2025-12-19 | 30.78 | 30.84 | 30.71 | 30.73 | +1.022% | 6,771 | +33.901% | |
| 2025-12-18 | 30.42 | 30.73 | 30.42 | 30.42 | +1.395% | 3,323 | +35.270% | |
| 2025-12-17 | 30.45 | 30.45 | 29.97 | 30.00 | -0.853% | 3,396 | +37.158% | |
| 2025-12-16 | 30.45 | 30.45 | 30.19 | 30.26 | -0.673% | 5,721 | +35.988% | |
| 2025-12-15 | 30.60 | 30.64 | 30.46 | 30.46 | +0.420% | 3,455 | +35.073% | |
| 2025-12-12 | 30.66 | 30.69 | 30.30 | 30.34 | -1.373% | 5,918 | +35.640% | |
| 2025-12-11 | 30.67 | 30.88 | 30.62 | 30.76 | +0.206% | 5,770 | +33.778% | |
| 2025-12-10 | 30.46 | 30.79 | 30.35 | 30.70 | +0.844% | 3,216 | +34.053% | |
| 2025-12-09 | 30.29 | 30.56 | 30.29 | 30.44 | +0.488% | 5,267 | +35.184% | |
| 2025-12-08 | 30.48 | 30.48 | 30.27 | 30.29 | -0.168% | 5,174 | +35.844% | |
| 2025-12-05 | 30.52 | 30.71 | 30.34 | 30.34 | +0.657% | 10,763 | +35.616% | |
| 2025-12-04 | 30.22 | 30.43 | 30.03 | 30.14 | -0.081% | 4,807 | +36.507% | |
| 2025-12-03 | 30.10 | 30.23 | 30.07 | 30.17 | +0.054% | 6,093 | +36.396% | |
| 2025-12-02 | 30.22 | 30.28 | 30.03 | 30.15 | +0.160% | 9,300 | +36.470% | |
| 2025-12-01 | 29.61 | 30.21 | 29.61 | 30.11 | -0.545% | 6,579 | +36.688% | |
| 2025-11-28 | 30.01 | 30.34 | 30.01 | 30.27 | -0.231% | 6,254 | +35.943% | |
| 2025-11-26 | 30.16 | 30.44 | 30.07 | 30.34 | +1.878% | 10,003 | +35.630% | |
| 2025-11-25 | 29.66 | 29.89 | 29.60 | 29.78 | +0.610% | 7,709 | +38.177% | |
| 2025-11-24 | 29.39 | 29.73 | 29.39 | 29.60 | +0.749% | 9,146 | +39.020% | |
| 2025-11-21 | 29.17 | 29.57 | 28.71 | 29.38 | -0.096% | 12,239 | +40.061% | |
| 2025-11-20 | 30.09 | 30.14 | 29.38 | 29.41 | -1.162% | 7,071 | +39.926% | |
| 2025-11-19 | 29.78 | 29.86 | 29.65 | 29.75 | -0.051% | 9,048 | +38.301% | |
| 2025-11-18 | 29.60 | 29.95 | 29.60 | 29.77 | -0.472% | 11,224 | +38.230% | |
| 2025-11-17 | 30.16 | 30.22 | 29.88 | 29.91 | -0.965% | 145,706 | +37.577% | |
| 2025-11-14 | 30.05 | 30.43 | 30.05 | 30.20 | +0.590% | 4,577 | +36.248% | |
| 2025-11-13 | 30.46 | 30.47 | 29.97 | 30.02 | -1.331% | 5,319 | +37.052% | |
| 2025-11-12 | 30.52 | 30.64 | 30.38 | 30.43 | -0.246% | 4,033 | +35.228% | |
| 2025-11-11 | 30.39 | 30.63 | 30.38 | 30.50 | +0.641% | 9,789 | +34.896% | |
| 2025-11-10 | 30.08 | 30.39 | 30.08 | 30.31 | +1.782% | 9,283 | +35.760% | |
| 2025-11-07 | 29.80 | 29.89 | 29.57 | 29.78 | -0.406% | 25,762 | +38.180% | |
| 2025-11-06 | 30.04 | 30.07 | 29.87 | 29.90 | -1.164% | 8,714 | +37.619% | |
| 2025-11-05 | 29.86 | 30.43 | 29.86 | 30.25 | +0.610% | 7,082 | +36.018% | |
| 2025-11-04 | 30.06 | 30.44 | 29.98 | 30.07 | -1.603% | 9,372 | +36.847% | |
| 2025-11-03 | 30.43 | 30.72 | 30.43 | 30.56 | +0.543% | 8,176 | +34.653% | |
| 2025-10-31 | 30.29 | 30.54 | 30.23 | 30.39 | +0.496% | 17,394 | +35.384% | |
| 2025-10-30 | 30.30 | 30.42 | 30.23 | 30.25 | -0.293% | 4,922 | +36.056% | |
| 2025-10-29 | 30.37 | 30.58 | 30.21 | 30.33 | +0.096% | 5,795 | +35.656% | |
| 2025-10-28 | 30.12 | 30.46 | 30.12 | 30.30 | +0.196% | 6,209 | +35.786% | |
| 2025-10-27 | 30.06 | 30.33 | 30.06 | 30.25 | +0.590% | 7,768 | +36.052% | |
| 2025-10-24 | 30.15 | 30.16 | 29.91 | 30.07 | +0.383% | 8,873 | +36.855% | |
| 2025-10-23 | 29.93 | 30.12 | 29.88 | 29.95 | +0.532% | 10,545 | +37.379% | |
| 2025-10-22 | 29.96 | 30.09 | 29.69 | 29.80 | +0.322% | 16,958 | +38.110% | |
| 2025-10-21 | 29.93 | 29.93 | 29.61 | 29.70 | -0.857% | 29,768 | +38.555% | |
| 2025-10-20 | 29.93 | 30.00 | 29.87 | 29.96 | +1.134% | 3,093 | +37.368% | |
| 2025-10-17 | 29.59 | 29.71 | 29.59 | 29.62 | -0.040% | 2,770 | +38.926% | |
| 2025-10-16 | 29.74 | 29.74 | 29.51 | 29.63 | +0.481% | 5,502 | +38.871% | |
| 2025-10-15 | 29.48 | 29.60 | 29.40 | 29.49 | +1.672% | 5,106 | +39.539% | |
| 2025-10-14 | 28.89 | 29.24 | 28.89 | 29.00 | -0.736% | 4,282 | +41.872% | |
| 2025-10-13 | 29.10 | 29.31 | 29.10 | 29.22 | +2.447% | 5,446 | +40.828% | |
| 2025-10-10 | 29.20 | 29.20 | 28.47 | 28.52 | -2.238% | 4,321 | +44.275% | |
| 2025-10-09 | 29.42 | 29.42 | 29.05 | 29.18 | -0.664% | 6,943 | +41.045% | |
| 2025-10-08 | 29.35 | 29.47 | 29.22 | 29.37 | +0.697% | 19,205 | +40.109% | |
| 2025-10-07 | 29.26 | 29.31 | 29.07 | 29.17 | -0.557% | 27,842 | +41.086% | |
| 2025-10-06 | 29.22 | 29.43 | 29.22 | 29.33 | +0.553% | 9,711 | +40.300% | |
| 2025-10-03 | 29.28 | 29.29 | 29.01 | 29.17 | +0.734% | 7,825 | +41.076% | |
| 2025-10-02 | 28.97 | 29.09 | 28.82 | 28.96 | +0.041% | 5,356 | +42.111% | |
| 2025-10-01 | 28.77 | 29.04 | 28.77 | 28.94 | +0.922% | 9,143 | +42.170% | |
| 2025-09-30 | 28.51 | 28.78 | 28.51 | 28.68 | +0.245% | 9,618 | +43.480% | |
| 2025-09-29 | 28.74 | 28.75 | 28.48 | 28.61 | +0.488% | 9,383 | +43.831% | |
| 2025-09-26 | 28.29 | 28.54 | 28.29 | 28.47 | -0.013% | 8,052 | +44.532% | |
| 2025-09-25 | 28.54 | 28.58 | 28.39 | 28.48 | -1.571% | 10,676 | +44.513% | |
| 2025-09-24 | 29.00 | 29.00 | 28.93 | 28.93 | -1.178% | 13,828 | +42.242% | |
| 2025-09-23 | 29.27 | 29.34 | 29.20 | 29.27 | +0.513% | 10,805 | +40.566% | |
| 2025-09-22 | 28.89 | 29.21 | 28.89 | 29.13 | +0.339% | 12,775 | +41.288% | |
| 2025-09-19 | 29.10 | 29.16 | 28.92 | 29.03 | -0.415% | 7,430 | +41.766% | |
| 2025-09-18 | 29.12 | 29.40 | 28.84 | 29.15 | +0.062% | 13,745 | +41.177% | |
| 2025-09-17 | 29.28 | 29.32 | 29.02 | 29.13 | +0.119% | 12,882 | +41.265% | |
| 2025-09-16 | 29.15 | 29.23 | 29.02 | 29.09 | +0.727% | 7,799 | +41.433% | |
| 2025-09-15 | 28.91 | 28.98 | 28.78 | 28.89 | +0.704% | 6,780 | +42.461% | |
| 2025-09-12 | 28.74 | 28.79 | 28.58 | 28.68 | -0.035% | 5,368 | +43.464% | |
| 2025-09-11 | 28.75 | 28.81 | 28.58 | 28.69 | +0.695% | 3,911 | +43.414% | |
| 2025-09-10 | 28.60 | 28.62 | 28.45 | 28.50 | +0.957% | 5,773 | +44.411% | |
| 2025-09-09 | 28.14 | 28.33 | 28.14 | 28.23 | +0.142% | 5,232 | +45.793% | |
| 2025-09-08 | 27.62 | 28.29 | 27.62 | 28.18 | +0.733% | 6,142 | +46.000% | |
| 2025-09-05 | 28.43 | 28.43 | 27.87 | 27.98 | +0.684% | 9,018 | +47.069% | |
| 2025-09-04 | 27.59 | 27.91 | 27.59 | 27.79 | +0.018% | 7,380 | +48.075% | |
| 2025-09-03 | 27.87 | 27.92 | 27.70 | 27.79 | +0.886% | 12,214 | +48.101% | |
| 2025-09-02 | 27.30 | 27.64 | 27.30 | 27.54 | -0.069% | 5,624 | +49.414% | |
| 2025-08-29 | 27.62 | 27.65 | 27.47 | 27.56 | -1.272% | 3,999 | +49.311% | |
| 2025-08-28 | 27.87 | 27.98 | 27.82 | 27.91 | +0.201% | 7,984 | +47.412% | |
| 2025-08-27 | 27.66 | 27.93 | 27.64 | 27.86 | +0.267% | 6,140 | +47.708% | |
| 2025-08-26 | 27.81 | 27.86 | 27.77 | 27.79 | -0.705% | 2,962 | +48.101% | |
| 2025-08-25 | 28.20 | 28.20 | 27.96 | 27.98 | -0.819% | 6,290 | +47.058% | |
| 2025-08-22 | 27.97 | 28.25 | 27.97 | 28.21 | +1.376% | 3,388 | +45.853% | |
| 2025-08-21 | 27.80 | 27.97 | 27.79 | 27.83 | -0.339% | 5,705 | +47.860% | |
| 2025-08-20 | 28.03 | 28.03 | 27.77 | 27.93 | -0.179% | 7,144 | +47.359% | |
| 2025-08-19 | 28.17 | 28.17 | 27.87 | 27.98 | -0.551% | 8,410 | +47.096% | |
| 2025-08-18 | 28.05 | 28.19 | 28.05 | 28.13 | +0.405% | 7,337 | +46.285% | |
| 2025-08-15 | 27.97 | 28.13 | 27.94 | 28.02 | +0.166% | 6,575 | +46.878% | |
| 2025-08-14 | 28.00 | 28.06 | 27.91 | 27.97 | -0.886% | 11,243 | +47.122% | |
| 2025-08-13 | 28.15 | 28.37 | 28.15 | 28.22 | +0.387% | 13,884 | +45.819% | |
| 2025-08-12 | 28.04 | 28.14 | 27.91 | 28.11 | +0.963% | 136,560 | +46.382% | |
| 2025-08-11 | 27.79 | 27.97 | 27.79 | 27.84 | -0.096% | 4,425 | +47.792% | |
| 2025-08-08 | 27.89 | 28.00 | 27.82 | 27.87 | -0.072% | 12,605 | +47.650% | |
| 2025-08-07 | 27.82 | 27.99 | 27.76 | 27.89 | +1.179% | 4,388 | +47.544% | |
| 2025-08-06 | 27.63 | 27.69 | 27.45 | 27.57 | +0.034% | 31,085 | +49.284% | |
| 2025-08-05 | 27.64 | 27.66 | 27.42 | 27.56 | +0.439% | 21,773 | +49.335% | |
| 2025-08-04 | 27.40 | 27.50 | 27.37 | 27.43 | +0.643% | 4,645 | +49.991% | |
| 2025-08-01 | 27.35 | 27.35 | 27.19 | 27.26 | -0.367% | 5,020 | +50.956% | |
| 2025-07-31 | 27.42 | 27.44 | 27.28 | 27.36 | -0.110% | 8,737 | +50.402% | |
| 2025-07-30 | 27.54 | 27.60 | 27.35 | 27.39 | -0.759% | 17,476 | +50.237% | |
| 2025-07-29 | 27.69 | 27.69 | 27.49 | 27.60 | +0.442% | 6,479 | +49.096% | |
| 2025-07-28 | 27.50 | 27.62 | 27.39 | 27.48 | -0.783% | 39,779 | +49.756% | |
| 2025-07-25 | 27.64 | 27.77 | 27.60 | 27.70 | -0.216% | 5,249 | +48.583% | |
| 2025-07-24 | 27.85 | 27.94 | 27.73 | 27.75 | -0.945% | 12,906 | +48.262% | |
| 2025-07-23 | 27.94 | 28.11 | 27.85 | 28.02 | +1.222% | 19,722 | +46.860% | |
| 2025-07-22 | 27.61 | 27.81 | 27.55 | 27.68 | -0.765% | 12,395 | +48.655% | |
| 2025-07-21 | 27.76 | 28.05 | 27.76 | 27.89 | +0.421% | 12,166 | +47.517% | |
| 2025-07-18 | 27.87 | 27.90 | 27.77 | 27.78 | -0.622% | 4,778 | +48.138% | |
| 2025-07-17 | 27.80 | 28.07 | 27.79 | 27.95 | +0.670% | 8,887 | +47.216% | |
| 2025-07-16 | 27.58 | 27.87 | 27.58 | 27.77 | +1.115% | 12,856 | +48.202% | |
| 2025-07-15 | 27.62 | 27.82 | 27.46 | 27.46 | +0.219% | 8,466 | +49.854% | |
| 2025-07-14 | 27.48 | 27.57 | 27.40 | 27.40 | -0.436% | 31,841 | +50.182% | |
| 2025-07-11 | 27.49 | 27.62 | 27.43 | 27.52 | -0.181% | 12,128 | +49.528% | |
| 2025-07-10 | 27.48 | 27.76 | 27.48 | 27.57 | -0.325% | 10,317 | +49.256% | |
| 2025-07-09 | 27.68 | 27.69 | 27.53 | 27.66 | +0.145% | 5,180 | +48.771% | |
| 2025-07-08 | 27.69 | 27.69 | 27.48 | 27.62 | +0.491% | 6,302 | +48.986% | |
| 2025-07-07 | 27.71 | 27.72 | 27.40 | 27.48 | -1.593% | 10,048 | +49.718% | |
| 2025-07-03 | 27.90 | 27.99 | 27.90 | 27.93 | +0.758% | 3,129 | +47.333% | |
| 2025-07-02 | 27.71 | 27.74 | 27.52 | 27.72 | +0.362% | 5,803 | +48.449% | |
| 2025-07-01 | 27.55 | 27.67 | 27.49 | 27.62 | +0.181% | 3,538 | +48.986% | |
| 2025-06-30 | 27.41 | 27.57 | 27.41 | 27.57 | +0.584% | 4,450 | +49.256% | |
| 2025-06-27 | 27.56 | 27.57 | 27.36 | 27.41 | +0.110% | 9,758 | +50.128% | |
| 2025-06-26 | 27.47 | 27.49 | 27.32 | 27.38 | +0.847% | 25,161 | +50.292% | |
| 2025-06-25 | 27.16 | 27.26 | 27.09 | 27.15 | -0.404% | 69,568 | +51.565% | |
| 2025-06-24 | 27.18 | 27.43 | 27.18 | 27.26 | +2.021% | 7,647 | +50.954% | |
| 2025-06-23 | 26.55 | 26.88 | 26.38 | 26.72 | +0.112% | 7,904 | +54.004% | |
| 2025-06-20 | 26.97 | 26.97 | 26.64 | 26.69 | -0.373% | 5,998 | +54.178% | |
| 2025-06-18 | 26.69 | 26.94 | 26.69 | 26.79 | +0.187% | 10,066 | +53.602% | |
| 2025-06-17 | 26.94 | 26.95 | 26.65 | 26.74 | -1.727% | 11,938 | +53.889% | |
| 2025-06-16 | 27.05 | 27.27 | 27.05 | 27.21 | +1.228% | 9,033 | +51.231% | |
| 2025-06-13 | 26.87 | 27.03 | 26.76 | 26.88 | -1.466% | 8,590 | +53.088% | |
| 2025-06-12 | 27.19 | 27.40 | 27.18 | 27.28 | -0.037% | 10,353 | +50.843% | |
| 2025-06-11 | 27.23 | 27.44 | 27.18 | 27.29 | +0.157% | 6,862 | +50.788% | |
| 2025-06-10 | 29.57 | 29.57 | 27.12 | 27.25 | +0.990% | 28,531 | +51.025% | |
| 2025-06-09 | 26.57 | 27.16 | 26.57 | 26.98 | +0.372% | 4,927 | +52.520% | |
| 2025-06-06 | 26.80 | 26.97 | 26.71 | 26.88 | +0.430% | 13,553 | +53.088% | |
| 2025-06-05 | 26.72 | 26.87 | 26.63 | 26.77 | +0.488% | 12,684 | +53.746% | |
| 2025-06-04 | 26.58 | 26.77 | 26.55 | 26.64 | +0.890% | 4,313 | +54.496% | |
| 2025-06-03 | 26.45 | 26.55 | 26.29 | 26.40 | -0.490% | 13,642 | +55.871% | |
| 2025-06-02 | 26.44 | 26.57 | 26.28 | 26.53 | +0.798% | 17,298 | +55.107% | |
| 2025-05-30 | 26.20 | 26.39 | 26.15 | 26.32 | -0.754% | 13,854 | +56.345% | |
| 2025-05-29 | 26.48 | 26.69 | 26.48 | 26.52 | +0.113% | 9,523 | +55.166% | |
| 2025-05-28 | 26.46 | 26.64 | 26.46 | 26.49 | +0.076% | 5,797 | +55.342% | |
| 2025-05-27 | 26.45 | 26.71 | 26.44 | 26.47 | -0.526% | 6,983 | +55.459% | |
| 2025-05-23 | 26.29 | 26.63 | 26.29 | 26.61 | +0.795% | 8,481 | +54.641% | |
| 2025-05-22 | 26.52 | 26.52 | 26.25 | 26.40 | -0.377% | 2,650 | +55.871% | |
| 2025-05-21 | 26.64 | 26.64 | 26.39 | 26.50 | +0.417% | 8,066 | +55.283% | |
| 2025-05-20 | 26.33 | 26.52 | 26.28 | 26.39 | -1.309% | 9,621 | +55.930% | |
| 2025-05-19 | 26.60 | 26.76 | 26.53 | 26.74 | +0.526% | 9,871 | +53.889% | |
| 2025-05-16 | 26.52 | 26.79 | 26.50 | 26.60 | -0.524% | 4,232 | +54.699% | |
| 2025-05-15 | 26.69 | 26.74 | 26.53 | 26.74 | +1.288% | 4,745 | +53.889% | |
| 2025-05-14 | 26.55 | 26.60 | 26.37 | 26.40 | -0.114% | 8,556 | +55.871% | |
| 2025-05-13 | 26.22 | 26.61 | 26.15 | 26.43 | +0.762% | 9,033 | +55.694% | |
| 2025-05-12 | 26.22 | 26.42 | 26.19 | 26.23 | +1.470% | 29,821 | +56.881% | |
| 2025-05-09 | 25.86 | 26.00 | 25.64 | 25.85 | +1.135% | 6,787 | +59.188% | |
| 2025-05-08 | 25.85 | 25.85 | 25.38 | 25.56 | -0.195% | 12,687 | +60.994% | |
| 2025-05-07 | 25.93 | 25.98 | 25.61 | 25.61 | -0.659% | 12,326 | +60.679% | |
| 2025-05-06 | 25.97 | 26.00 | 25.78 | 25.78 | -0.770% | 17,162 | +59.620% | |
| 2025-05-05 | 26.08 | 26.29 | 25.98 | 25.98 | +0.932% | 17,724 | +58.391% | |
| 2025-05-02 | 25.85 | 25.98 | 25.72 | 25.74 | +1.538% | 9,263 | +59.868% | |
| 2025-05-01 | 25.47 | 25.53 | 25.16 | 25.35 | +1.036% | 8,660 | +62.327% | |
| 2025-04-30 | 24.98 | 25.37 | 24.98 | 25.09 | -0.791% | 13,008 | +64.010% | |
| 2025-04-29 | 25.04 | 25.39 | 25.04 | 25.29 | +1.566% | 3,831 | +62.713% | |
| 2025-04-28 | 24.85 | 25.00 | 24.73 | 24.90 | -0.120% | 34,201 | +65.261% | |
| 2025-04-25 | 24.70 | 25.00 | 24.70 | 24.93 | -0.160% | 5,674 | +65.062% | |
| 2025-04-24 | 24.71 | 25.00 | 24.71 | 24.97 | +1.339% | 13,845 | +64.798% | |
| 2025-04-23 | 24.77 | 24.90 | 24.57 | 24.64 | +0.081% | 29,095 | +67.005% | |
| 2025-04-22 | 24.52 | 24.71 | 24.41 | 24.62 | +0.997% | 12,569 | +67.141% | |
| 2025-04-21 | 24.33 | 24.42 | 24.14 | 24.38 | +0.069% | 5,319 | +68.807% | |
| 2025-04-17 | 24.35 | 24.51 | 24.27 | 24.36 | +0.703% | 5,714 | +68.924% | |
| 2025-04-16 | 24.21 | 24.34 | 23.91 | 24.19 | -0.041% | 11,809 | +70.112% | |
| 2025-04-15 | 24.38 | 24.49 | 24.07 | 24.20 | +0.083% | 15,173 | +70.041% | |
| 2025-04-14 | 24.51 | 24.51 | 24.04 | 24.18 | 0.000% | 20,980 | +70.182% |