DGRS
WisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund
stockNASDAQETF
Market OpenOct 2, 2026
57.02USD0.000%(0.00)9,668
56.95Bid57.04Ask0.09SpreadDGRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.03 | 57.21 | 57.01 | 57.02 | +0.999% | 18,229 | 0.000% | |
| 2026-10-01 | 55.74 | 56.51 | 55.61 | 56.45 | +0.905% | 24,638 | +0.999% | |
| 2026-09-30 | 56.41 | 56.41 | 55.93 | 55.95 | -0.649% | 18,412 | +1.913% | |
| 2026-09-29 | 56.72 | 56.72 | 56.12 | 56.31 | -0.693% | 14,047 | +1.252% | |
| 2026-09-28 | 56.92 | 56.98 | 56.49 | 56.70 | -0.605% | 21,644 | +0.550% | |
| 2026-09-25 | 56.81 | 57.14 | 56.75 | 57.05 | +0.186% | 29,855 | -0.058% | |
| 2026-09-24 | 56.87 | 56.99 | 56.55 | 56.94 | -0.254% | 22,588 | +0.128% | |
| 2026-09-23 | 57.15 | 57.40 | 56.96 | 57.09 | -0.416% | 48,339 | -0.126% | |
| 2026-09-22 | 57.31 | 57.73 | 57.21 | 57.33 | +0.554% | 11,623 | -0.542% | |
| 2026-09-21 | 57.25 | 57.25 | 56.99 | 57.01 | -0.123% | 16,759 | +0.009% | |
| 2026-09-18 | 56.80 | 57.08 | 56.74 | 57.08 | -0.330% | 9,278 | -0.114% | |
| 2026-09-17 | 57.91 | 57.91 | 57.27 | 57.27 | -0.152% | 28,899 | -0.443% | |
| 2026-09-16 | 57.77 | 57.99 | 56.88 | 57.36 | -0.444% | 41,869 | -0.594% | |
| 2026-09-15 | 57.96 | 57.96 | 57.54 | 57.61 | -0.605% | 40,256 | -1.035% | |
| 2026-09-14 | 58.14 | 58.33 | 57.87 | 57.96 | -0.712% | 15,274 | -1.634% | |
| 2026-09-11 | 58.75 | 58.78 | 58.19 | 58.38 | +0.519% | 32,463 | -2.334% | |
| 2026-09-10 | 58.40 | 58.40 | 57.88 | 58.08 | -0.707% | 15,072 | -1.827% | |
| 2026-09-09 | 59.00 | 59.00 | 58.44 | 58.49 | -0.991% | 18,972 | -2.522% | |
| 2026-09-08 | 59.58 | 59.58 | 59.08 | 59.08 | -1.036% | 13,811 | -3.488% | |
| 2026-09-04 | 59.11 | 59.70 | 59.00 | 59.69 | +0.733% | 13,700 | -4.487% | |
| 2026-09-03 | 59.30 | 59.51 | 59.11 | 59.26 | +0.211% | 20,685 | -3.787% | |
| 2026-09-02 | 58.79 | 59.39 | 58.79 | 59.14 | +1.022% | 10,720 | -3.584% | |
| 2026-09-01 | 58.82 | 59.15 | 58.46 | 58.54 | -1.231% | 15,245 | -2.599% | |
| 2026-08-31 | 59.66 | 59.74 | 59.16 | 59.27 | -0.718% | 12,207 | -3.798% | |
| 2026-08-28 | 60.03 | 60.10 | 59.69 | 59.70 | -0.325% | 8,045 | -4.489% | |
| 2026-08-27 | 59.92 | 59.98 | 59.56 | 59.89 | -0.181% | 8,729 | -4.800% | |
| 2026-08-26 | 59.88 | 60.22 | 59.72 | 60.00 | +0.250% | 38,078 | -4.972% | |
| 2026-08-25 | 60.16 | 60.16 | 59.65 | 59.85 | -0.325% | 12,124 | -4.735% | |
| 2026-08-24 | 60.28 | 60.44 | 60.00 | 60.05 | -0.243% | 17,757 | -5.045% | |
| 2026-08-21 | 59.77 | 60.19 | 59.77 | 60.19 | +0.784% | 11,854 | -5.275% | |
| 2026-08-20 | 60.00 | 60.00 | 59.72 | 59.72 | -0.936% | 24,108 | -4.533% | |
| 2026-08-19 | 61.01 | 61.01 | 60.29 | 60.29 | -0.502% | 17,507 | -5.426% | |
| 2026-08-18 | 61.22 | 61.22 | 60.59 | 60.59 | -1.165% | 17,476 | -5.900% | |
| 2026-08-17 | 61.43 | 61.43 | 61.20 | 61.31 | -0.521% | 9,177 | -6.996% | |
| 2026-08-14 | 61.47 | 61.68 | 61.42 | 61.63 | +0.392% | 15,531 | -7.481% | |
| 2026-08-13 | 61.56 | 61.59 | 61.25 | 61.39 | +0.296% | 32,092 | -7.119% | |
| 2026-08-12 | 61.19 | 61.30 | 60.76 | 61.21 | +0.264% | 16,182 | -6.844% | |
| 2026-08-11 | 60.86 | 61.43 | 60.86 | 61.04 | +0.290% | 16,135 | -6.598% | |
| 2026-08-10 | 61.02 | 61.02 | 60.77 | 60.87 | -0.530% | 16,620 | -6.327% | |
| 2026-08-07 | 61.12 | 61.29 | 60.89 | 61.19 | +0.446% | 103,017 | -6.823% | |
| 2026-08-06 | 61.48 | 61.52 | 60.84 | 60.92 | -0.618% | 15,369 | -6.407% | |
| 2026-08-05 | 61.89 | 61.89 | 61.25 | 61.30 | -0.453% | 60,501 | -6.985% | |
| 2026-08-04 | 60.72 | 61.72 | 60.68 | 61.58 | +1.171% | 53,509 | -7.406% | |
| 2026-08-03 | 60.11 | 60.90 | 60.11 | 60.86 | +1.846% | 46,318 | -6.322% | |
| 2026-07-31 | 59.75 | 59.84 | 59.18 | 59.76 | +0.233% | 21,904 | -4.593% | |
| 2026-07-30 | 60.07 | 60.07 | 59.20 | 59.62 | -0.344% | 44,106 | -4.371% | |
| 2026-07-29 | 60.37 | 60.48 | 59.80 | 59.83 | -1.127% | 69,609 | -4.700% | |
| 2026-07-28 | 59.97 | 60.61 | 59.97 | 60.51 | +1.092% | 102,929 | -5.774% | |
| 2026-07-27 | 60.03 | 60.35 | 59.60 | 59.86 | +0.287% | 35,217 | -4.745% | |
| 2026-07-24 | 59.75 | 60.13 | 59.67 | 59.69 | +0.283% | 45,861 | -4.471% | |
| 2026-07-23 | 59.55 | 59.55 | 59.27 | 59.52 | -0.496% | 16,389 | -4.201% | |
| 2026-07-22 | 59.78 | 59.96 | 59.69 | 59.81 | +0.048% | 28,497 | -4.676% | |
| 2026-07-21 | 59.48 | 59.83 | 59.23 | 59.78 | +0.599% | 30,098 | -4.630% | |
| 2026-07-20 | 60.12 | 60.12 | 59.36 | 59.43 | -0.855% | 40,586 | -4.059% | |
| 2026-07-17 | 60.13 | 60.44 | 59.67 | 59.94 | -0.803% | 80,578 | -4.879% | |
| 2026-07-16 | 59.40 | 60.47 | 59.40 | 60.43 | +1.719% | 8,429 | -5.642% | |
| 2026-07-15 | 58.97 | 59.73 | 58.97 | 59.40 | +0.897% | 27,897 | -4.020% | |
| 2026-07-14 | 57.86 | 59.10 | 57.77 | 58.88 | +0.210% | 86,455 | -3.159% | |
| 2026-07-13 | 58.91 | 59.24 | 58.68 | 58.75 | -0.130% | 38,897 | -2.956% | |
| 2026-07-10 | 58.55 | 58.91 | 58.55 | 58.83 | +0.902% | 21,602 | -3.082% | |
| 2026-07-09 | 57.89 | 58.48 | 57.83 | 58.30 | +0.916% | 9,611 | -2.208% | |
| 2026-07-08 | 58.15 | 58.15 | 57.57 | 57.77 | -1.360% | 21,458 | -1.313% | |
| 2026-07-07 | 59.09 | 59.09 | 58.39 | 58.57 | -0.574% | 34,453 | -2.655% | |
| 2026-07-06 | 58.70 | 58.99 | 58.58 | 58.91 | +0.366% | 25,824 | -3.214% | |
| 2026-07-02 | 59.39 | 59.59 | 58.24 | 58.69 | -0.702% | 20,766 | -2.860% | |
| 2026-07-01 | 59.22 | 59.78 | 59.11 | 59.11 | -0.411% | 27,136 | -3.542% | |
| 2026-06-30 | 59.03 | 59.45 | 58.88 | 59.35 | +0.505% | 29,822 | -3.938% | |
| 2026-06-29 | 59.63 | 59.63 | 58.82 | 59.06 | -0.982% | 24,063 | -3.453% | |
| 2026-06-26 | 59.23 | 59.74 | 59.19 | 59.64 | +0.647% | 27,215 | -4.402% | |
| 2026-06-25 | 58.74 | 59.58 | 58.41 | 59.26 | +0.809% | 24,443 | -3.783% | |
| 2026-06-24 | 58.19 | 58.95 | 58.19 | 58.78 | +0.965% | 18,394 | -3.005% | |
| 2026-06-23 | 57.72 | 59.17 | 57.72 | 58.22 | +0.270% | 34,069 | -2.069% | |
| 2026-06-22 | 57.99 | 58.32 | 57.98 | 58.06 | +0.118% | 41,319 | -1.804% | |
| 2026-06-18 | 57.58 | 58.09 | 57.58 | 58.00 | +1.377% | 37,403 | -1.689% | |
| 2026-06-17 | 57.88 | 58.24 | 57.03 | 57.21 | -1.167% | 58,361 | -0.335% | |
| 2026-06-16 | 58.10 | 58.45 | 57.80 | 57.88 | -0.114% | 17,672 | -1.498% | |
| 2026-06-15 | 58.72 | 58.86 | 57.95 | 57.95 | -0.862% | 32,913 | -1.611% | |
| 2026-06-12 | 58.22 | 58.85 | 58.22 | 58.45 | +0.814% | 15,756 | -2.458% | |
| 2026-06-11 | 57.37 | 58.00 | 55.49 | 57.98 | +1.565% | 22,563 | -1.665% | |
| 2026-06-10 | 57.31 | 57.88 | 56.98 | 57.09 | -0.243% | 22,693 | -0.126% | |
| 2026-06-09 | 56.99 | 57.73 | 56.57 | 57.23 | +1.102% | 24,918 | -0.369% | |
| 2026-06-08 | 56.54 | 56.87 | 56.48 | 56.60 | +0.959% | 21,269 | +0.729% | |
| 2026-06-05 | 56.50 | 56.50 | 55.18 | 56.07 | -0.777% | 16,070 | +1.695% | |
| 2026-06-04 | 56.18 | 56.55 | 56.18 | 56.50 | +0.946% | 20,505 | +0.905% | |
| 2026-06-03 | 56.33 | 56.33 | 55.13 | 55.98 | -1.018% | 35,655 | +1.860% | |
| 2026-06-02 | 55.92 | 56.62 | 55.92 | 56.55 | +0.993% | 24,268 | +0.824% | |
| 2026-06-01 | 55.74 | 56.06 | 55.48 | 55.99 | +0.107% | 24,763 | +1.825% | |
| 2026-05-29 | 56.28 | 56.28 | 55.94 | 55.94 | -0.981% | 36,422 | +1.933% | |
| 2026-05-28 | 56.35 | 56.57 | 56.05 | 56.49 | -0.037% | 14,992 | +0.933% | |
| 2026-05-27 | 56.75 | 56.96 | 56.45 | 56.51 | -0.200% | 24,844 | +0.896% | |
| 2026-05-26 | 56.23 | 56.66 | 56.23 | 56.62 | +1.100% | 43,588 | +0.695% | Div $0.080 |
| 2026-05-22 | 55.71 | 56.05 | 55.58 | 56.01 | +0.964% | 30,853 | +1.802% | |
| 2026-05-21 | 55.23 | 55.61 | 54.67 | 55.47 | +0.249% | 18,441 | +2.784% | |
| 2026-05-20 | 54.50 | 55.38 | 54.33 | 55.33 | +1.654% | 32,068 | +3.040% | |
| 2026-05-19 | 54.87 | 54.87 | 54.39 | 54.43 | -1.144% | 28,643 | +4.745% | |
| 2026-05-18 | 54.63 | 55.29 | 54.62 | 55.06 | +0.922% | 40,429 | +3.547% | |
| 2026-05-15 | 55.25 | 55.25 | 54.54 | 54.56 | -1.490% | 35,654 | +4.502% | |
| 2026-05-14 | 55.35 | 55.65 | 55.33 | 55.39 | +0.574% | 24,087 | +2.945% | |
| 2026-05-13 | 55.44 | 55.44 | 54.83 | 55.07 | -0.993% | 20,334 | +3.535% | |
| 2026-05-12 | 56.02 | 56.02 | 55.12 | 55.62 | -0.556% | 25,375 | +2.507% | |
| 2026-05-11 | 56.66 | 56.66 | 55.71 | 55.93 | -1.091% | 67,426 | +1.938% | |
| 2026-05-08 | 56.59 | 56.81 | 56.45 | 56.55 | +0.142% | 12,267 | +0.826% | |
| 2026-05-07 | 56.91 | 56.95 | 56.39 | 56.47 | -0.925% | 21,748 | +0.969% | |
| 2026-05-06 | 56.99 | 57.24 | 56.92 | 57.00 | +0.406% | 16,865 | +0.035% | |
| 2026-05-05 | 56.12 | 56.94 | 56.12 | 56.77 | +1.557% | 29,066 | +0.441% | |
| 2026-05-04 | 56.45 | 56.64 | 55.32 | 55.90 | -1.493% | 21,668 | +2.005% | |
| 2026-05-01 | 56.85 | 57.00 | 56.62 | 56.74 | -0.454% | 20,362 | +0.483% | |
| 2026-04-30 | 56.14 | 57.13 | 56.00 | 57.00 | +1.168% | 13,725 | +0.026% | |
| 2026-04-29 | 57.05 | 57.05 | 56.19 | 56.34 | -1.273% | 14,699 | +1.195% | |
| 2026-04-28 | 57.23 | 57.23 | 56.88 | 57.07 | +0.246% | 9,751 | -0.094% | |
| 2026-04-27 | 56.74 | 57.00 | 56.74 | 56.93 | +0.301% | 19,298 | +0.152% | |
| 2026-04-24 | 56.63 | 56.84 | 56.41 | 56.76 | +0.238% | 7,094 | +0.453% | |
| 2026-04-23 | 56.48 | 56.78 | 56.15 | 56.62 | +0.472% | 19,700 | +0.692% | |
| 2026-04-22 | 56.73 | 56.75 | 56.27 | 56.36 | +0.044% | 15,440 | +1.167% | |
| 2026-04-21 | 56.66 | 57.17 | 56.26 | 56.33 | -0.465% | 19,814 | +1.212% | |
| 2026-04-20 | 56.13 | 56.70 | 56.13 | 56.60 | +0.304% | 33,866 | +0.742% | |
| 2026-04-17 | 55.76 | 56.95 | 55.63 | 56.43 | +2.046% | 48,672 | +1.048% | |
| 2026-04-16 | 55.16 | 55.69 | 55.11 | 55.29 | +0.146% | 17,025 | +3.115% | |
| 2026-04-15 | 55.61 | 55.61 | 55.05 | 55.21 | -0.767% | 32,443 | +3.266% | |
| 2026-04-14 | 55.57 | 55.76 | 55.35 | 55.64 | +0.029% | 16,938 | +2.474% | |
| 2026-04-13 | 55.09 | 55.65 | 54.93 | 55.62 | +0.746% | 15,187 | +2.503% | |
| 2026-04-10 | 55.59 | 55.82 | 55.13 | 55.21 | -0.703% | 19,851 | +3.269% | |
| 2026-04-09 | 54.71 | 55.75 | 54.71 | 55.60 | +0.991% | 23,412 | +2.543% | |
| 2026-04-08 | 54.99 | 55.28 | 54.85 | 55.06 | +2.455% | 42,188 | +3.559% | |
| 2026-04-07 | 53.37 | 53.79 | 53.37 | 53.74 | +0.240% | 21,292 | +6.101% | |
| 2026-04-06 | 53.20 | 53.61 | 52.85 | 53.61 | +0.717% | 36,303 | +6.355% | |
| 2026-04-02 | 52.74 | 53.39 | 52.42 | 53.23 | -0.042% | 33,320 | +7.118% | |
| 2026-04-01 | 53.14 | 53.60 | 53.13 | 53.25 | +0.552% | 119,386 | +7.073% | |
| 2026-03-31 | 52.67 | 53.27 | 52.38 | 52.96 | +1.360% | 52,145 | +7.664% | |
| 2026-03-30 | 52.83 | 52.83 | 52.14 | 52.25 | -0.295% | 36,368 | +9.128% | |
| 2026-03-27 | 52.73 | 52.86 | 52.23 | 52.40 | -1.168% | 21,503 | +8.806% | |
| 2026-03-26 | 52.84 | 53.48 | 52.84 | 53.02 | -0.680% | 23,780 | +7.536% | |
| 2026-03-25 | 53.52 | 53.52 | 52.88 | 53.38 | +0.584% | 18,139 | +6.804% | |
| 2026-03-24 | 52.17 | 53.37 | 52.17 | 53.07 | +0.751% | 38,612 | +7.428% | |
| 2026-03-23 | 52.34 | 53.29 | 52.33 | 52.68 | +2.444% | 29,215 | +8.235% | |
| 2026-03-20 | 51.99 | 52.10 | 51.20 | 51.42 | -1.068% | 30,896 | +10.880% | |
| 2026-03-19 | 51.34 | 52.32 | 51.34 | 51.98 | +0.268% | 30,852 | +9.695% | |
| 2026-03-18 | 52.37 | 52.52 | 51.81 | 51.84 | -1.440% | 101,438 | +9.990% | |
| 2026-03-17 | 53.02 | 53.06 | 52.60 | 52.60 | +0.279% | 14,717 | +8.406% | |
| 2026-03-16 | 52.69 | 52.78 | 52.42 | 52.45 | +0.589% | 15,793 | +8.708% | |
| 2026-03-13 | 52.62 | 52.69 | 51.94 | 52.14 | -0.195% | 27,997 | +9.348% | |
| 2026-03-12 | 52.25 | 52.64 | 52.20 | 52.24 | -1.528% | 21,376 | +9.135% | |
| 2026-03-11 | 53.02 | 53.15 | 52.71 | 53.05 | -0.248% | 21,998 | +7.468% | |
| 2026-03-10 | 53.34 | 54.07 | 53.09 | 53.19 | -0.773% | 28,176 | +7.201% | |
| 2026-03-09 | 53.16 | 53.66 | 52.06 | 53.60 | -0.327% | 27,534 | +6.372% | |
| 2026-03-06 | 53.89 | 53.89 | 53.23 | 53.78 | -1.766% | 33,779 | +6.024% | |
| 2026-03-05 | 54.97 | 55.31 | 54.34 | 54.74 | -1.257% | 14,049 | +4.152% | |
| 2026-03-04 | 55.42 | 55.62 | 55.07 | 55.44 | +0.341% | 15,280 | +2.843% | |
| 2026-03-03 | 54.79 | 55.41 | 54.16 | 55.25 | -0.527% | 33,587 | +3.194% | |
| 2026-03-02 | 54.98 | 55.67 | 54.53 | 55.54 | +0.453% | 21,807 | +2.650% | |
| 2026-02-27 | 55.28 | 55.29 | 54.92 | 55.29 | -1.090% | 15,743 | +3.115% | |
| 2026-02-26 | 55.78 | 56.13 | 55.44 | 55.90 | +0.380% | 43,973 | +1.991% | |
| 2026-02-25 | 55.45 | 55.69 | 54.91 | 55.69 | +0.589% | 13,513 | +2.379% | |
| 2026-02-24 | 55.04 | 55.45 | 55.04 | 55.37 | +0.609% | 30,376 | +2.982% | |
| 2026-02-23 | 56.14 | 56.21 | 54.67 | 55.03 | -2.293% | 47,985 | +3.609% | |
| 2026-02-20 | 55.69 | 56.45 | 55.67 | 56.32 | +0.647% | 9,676 | +1.233% | |
| 2026-02-19 | 55.72 | 55.98 | 55.59 | 55.96 | +0.026% | 87,066 | +1.888% | |
| 2026-02-18 | 55.85 | 56.39 | 55.77 | 55.95 | +0.217% | 47,625 | +1.915% | |
| 2026-02-17 | 56.06 | 56.35 | 55.40 | 55.82 | -0.474% | 16,388 | +2.136% | |
| 2026-02-13 | 55.64 | 56.23 | 55.46 | 56.09 | +1.045% | 10,553 | +1.651% | |
| 2026-02-12 | 56.51 | 56.59 | 55.08 | 55.51 | -1.289% | 27,153 | +2.714% | |
| 2026-02-11 | 56.68 | 57.05 | 56.12 | 56.23 | -0.218% | 21,070 | +1.390% | |
| 2026-02-10 | 56.38 | 56.71 | 56.36 | 56.36 | -0.129% | 23,706 | +1.169% | |
| 2026-02-09 | 56.43 | 56.49 | 56.16 | 56.43 | -0.082% | 22,315 | +1.039% | |
| 2026-02-06 | 55.68 | 56.52 | 55.68 | 56.48 | +2.110% | 27,593 | +0.956% | |
| 2026-02-05 | 55.31 | 55.60 | 54.98 | 55.31 | -0.361% | 34,196 | +3.086% | |
| 2026-02-04 | 54.67 | 55.66 | 54.67 | 55.51 | +2.116% | 24,103 | +2.714% | |
| 2026-02-03 | 54.13 | 54.79 | 53.85 | 54.36 | +0.280% | 25,849 | +4.886% | |
| 2026-02-02 | 53.25 | 54.40 | 53.25 | 54.21 | +1.382% | 26,602 | +5.180% | |
| 2026-01-30 | 52.98 | 53.51 | 52.90 | 53.47 | +0.224% | 24,782 | +6.634% | |
| 2026-01-29 | 53.05 | 53.39 | 52.78 | 53.35 | +1.170% | 46,459 | +6.873% | |
| 2026-01-28 | 53.16 | 53.29 | 52.70 | 52.73 | -0.687% | 21,857 | +8.123% | |
| 2026-01-27 | 53.08 | 53.17 | 52.81 | 53.10 | -0.081% | 35,356 | +7.381% | |
| 2026-01-26 | 53.24 | 53.29 | 52.75 | 53.14 | -0.019% | 121,839 | +7.295% | |
| 2026-01-23 | 54.02 | 54.02 | 53.09 | 53.15 | -1.829% | 12,710 | +7.274% | |
| 2026-01-22 | 54.18 | 54.51 | 54.04 | 54.14 | +0.362% | 64,471 | +5.313% | |
| 2026-01-21 | 52.67 | 54.07 | 52.67 | 53.94 | +3.292% | 15,119 | +5.694% | |
| 2026-01-20 | 52.41 | 52.56 | 52.10 | 52.23 | -1.413% | 123,624 | +9.174% | |
| 2026-01-16 | 53.13 | 53.13 | 52.89 | 52.97 | -0.313% | 47,918 | +7.631% | |
| 2026-01-15 | 52.39 | 53.23 | 52.39 | 53.14 | +1.461% | 12,643 | +7.294% | |
| 2026-01-14 | 51.89 | 52.47 | 51.89 | 52.37 | +0.909% | 64,720 | +8.862% | |
| 2026-01-13 | 52.08 | 52.13 | 51.87 | 51.90 | -0.033% | 18,714 | +9.852% | |
| 2026-01-12 | 51.76 | 52.03 | 51.69 | 51.92 | -0.058% | 23,150 | +9.816% | |
| 2026-01-09 | 51.88 | 52.04 | 51.43 | 51.95 | +0.215% | 18,336 | +9.752% | |
| 2026-01-08 | 51.08 | 52.03 | 51.08 | 51.84 | +2.477% | 12,619 | +9.989% | |
| 2026-01-07 | 51.33 | 51.33 | 50.42 | 50.59 | -1.278% | 74,141 | +12.713% | |
| 2026-01-06 | 50.57 | 51.29 | 50.35 | 51.24 | +1.073% | 19,119 | +11.273% | |
| 2026-01-05 | 50.11 | 51.10 | 50.11 | 50.70 | +1.413% | 14,811 | +12.468% | |
| 2026-01-02 | 49.75 | 50.12 | 49.36 | 49.99 | +0.748% | 21,982 | +14.057% | |
| 2025-12-31 | 50.09 | 50.09 | 49.52 | 49.62 | -0.958% | 31,785 | +14.909% | |
| 2025-12-30 | 50.40 | 50.40 | 50.10 | 50.10 | -0.489% | 16,031 | +13.808% | |
| 2025-12-29 | 50.42 | 50.44 | 50.25 | 50.34 | -0.274% | 11,016 | +13.252% | |
| 2025-12-26 | 50.46 | 50.48 | 50.22 | 50.48 | -0.519% | 7,647 | +12.941% | Div $0.241 |
| 2025-12-24 | 50.64 | 50.77 | 50.52 | 50.75 | +0.245% | 10,848 | +12.355% | |
| 2025-12-23 | 50.66 | 50.78 | 50.60 | 50.62 | -0.368% | 13,292 | +12.630% | |
| 2025-12-22 | 50.89 | 51.17 | 50.71 | 50.81 | +0.217% | 13,454 | +12.215% | |
| 2025-12-19 | 50.92 | 51.07 | 50.23 | 50.70 | -0.589% | 17,459 | +12.458% | |
| 2025-12-18 | 51.40 | 51.48 | 50.72 | 51.00 | -0.115% | 28,358 | +11.796% | |
| 2025-12-17 | 51.09 | 51.55 | 50.95 | 51.06 | +0.072% | 49,065 | +11.667% | |
| 2025-12-16 | 51.18 | 51.33 | 50.84 | 51.02 | -0.576% | 35,652 | +11.747% | |
| 2025-12-15 | 51.50 | 51.56 | 51.13 | 51.32 | -0.026% | 38,401 | +11.104% | |
| 2025-12-12 | 51.73 | 51.75 | 51.23 | 51.33 | -0.499% | 15,973 | +11.075% | |
| 2025-12-11 | 51.15 | 51.70 | 51.15 | 51.59 | +0.701% | 53,123 | +10.521% | |
| 2025-12-10 | 49.88 | 51.47 | 49.88 | 51.23 | +2.614% | 25,213 | +11.295% | |
| 2025-12-09 | 49.51 | 50.07 | 49.51 | 49.92 | +0.641% | 29,913 | +14.204% | |
| 2025-12-08 | 50.09 | 50.09 | 49.57 | 49.61 | -0.738% | 12,160 | +14.936% | |
| 2025-12-05 | 49.95 | 50.35 | 49.93 | 49.98 | -0.307% | 30,227 | +14.087% | |
| 2025-12-04 | 50.13 | 50.30 | 49.95 | 50.13 | -0.199% | 19,338 | +13.737% | |
| 2025-12-03 | 49.51 | 50.26 | 49.51 | 50.23 | +1.889% | 22,574 | +13.510% | |
| 2025-12-02 | 49.41 | 49.49 | 49.10 | 49.30 | +0.205% | 14,279 | +15.655% | |
| 2025-12-01 | 48.84 | 49.49 | 48.84 | 49.20 | -0.265% | 38,859 | +15.892% | |
| 2025-11-28 | 49.41 | 49.41 | 49.20 | 49.33 | -0.005% | 9,925 | +15.585% | |
| 2025-11-26 | 48.97 | 49.74 | 48.97 | 49.33 | +0.452% | 15,169 | +15.579% | |
| 2025-11-25 | 48.11 | 49.28 | 48.11 | 49.11 | +2.536% | 13,968 | +16.101% | |
| 2025-11-24 | 47.59 | 48.02 | 47.41 | 47.89 | +0.367% | 34,119 | +19.046% | |
| 2025-11-21 | 46.49 | 48.01 | 46.49 | 47.72 | +3.203% | 18,667 | +19.483% | |
| 2025-11-20 | 47.10 | 47.50 | 46.21 | 46.24 | -1.118% | 22,947 | +23.310% | |
| 2025-11-19 | 46.92 | 47.12 | 46.57 | 46.76 | -0.363% | 15,855 | +21.931% | |
| 2025-11-18 | 46.60 | 47.08 | 46.60 | 46.93 | -0.013% | 17,489 | +21.488% | |
| 2025-11-17 | 48.02 | 48.02 | 46.88 | 46.94 | -2.342% | 16,878 | +21.472% | |
| 2025-11-14 | 47.85 | 48.10 | 47.69 | 48.06 | -0.352% | 21,702 | +18.627% | |
| 2025-11-13 | 48.68 | 49.05 | 48.10 | 48.23 | -1.357% | 17,173 | +18.209% | |
| 2025-11-12 | 48.83 | 49.41 | 48.83 | 48.90 | +0.136% | 8,453 | +16.605% | |
| 2025-11-11 | 48.60 | 48.91 | 48.60 | 48.83 | +0.292% | 15,508 | +16.764% | |
| 2025-11-10 | 48.94 | 48.94 | 48.44 | 48.69 | +0.487% | 10,193 | +17.105% | |
| 2025-11-07 | 48.12 | 48.59 | 48.09 | 48.45 | +0.193% | 17,647 | +17.675% | |
| 2025-11-06 | 49.04 | 49.13 | 48.33 | 48.36 | -1.684% | 12,595 | +17.903% | |
| 2025-11-05 | 48.69 | 49.37 | 48.59 | 49.19 | +1.641% | 19,626 | +15.918% | |
| 2025-11-04 | 48.38 | 48.63 | 48.33 | 48.39 | -0.990% | 30,537 | +17.820% | |
| 2025-11-03 | 48.83 | 48.88 | 48.35 | 48.88 | -0.073% | 21,290 | +16.653% | |
| 2025-10-31 | 48.50 | 48.94 | 48.50 | 48.91 | +0.190% | 19,495 | +16.568% | |
| 2025-10-30 | 48.88 | 49.32 | 48.81 | 48.82 | -0.591% | 11,351 | +16.790% | |
| 2025-10-29 | 49.97 | 50.18 | 48.87 | 49.11 | -1.963% | 15,996 | +16.100% | |
| 2025-10-28 | 50.12 | 50.23 | 49.88 | 50.09 | -0.618% | 9,008 | +13.821% | |
| 2025-10-27 | 50.79 | 50.79 | 50.23 | 50.40 | -0.345% | 17,038 | +13.117% | |
| 2025-10-24 | 50.59 | 50.83 | 50.53 | 50.58 | +0.718% | 13,625 | +12.727% | |
| 2025-10-23 | 50.21 | 50.38 | 49.95 | 50.22 | +0.562% | 19,037 | +13.537% | |
| 2025-10-22 | 50.06 | 50.79 | 49.76 | 49.94 | -0.515% | 15,965 | +14.175% | |
| 2025-10-21 | 49.94 | 50.34 | 49.94 | 50.20 | +0.259% | 21,622 | +13.586% | |
| 2025-10-20 | 49.68 | 50.11 | 49.68 | 50.07 | +1.347% | 23,848 | +13.880% | |
| 2025-10-17 | 49.26 | 49.51 | 49.17 | 49.40 | +0.051% | 115,490 | +15.414% | |
| 2025-10-16 | 50.25 | 50.25 | 49.27 | 49.38 | -1.329% | 68,475 | +15.473% | |
| 2025-10-15 | 50.44 | 50.65 | 49.78 | 50.04 | -0.389% | 36,065 | +13.939% | |
| 2025-10-14 | 48.67 | 50.43 | 48.67 | 50.24 | +2.141% | 63,845 | +13.496% | |
| 2025-10-13 | 48.80 | 49.23 | 48.69 | 49.18 | +2.283% | 12,235 | +15.925% | |
| 2025-10-10 | 49.66 | 49.66 | 48.06 | 48.09 | -2.867% | 13,122 | +18.572% | |
| 2025-10-09 | 49.88 | 49.88 | 49.45 | 49.51 | -1.021% | 17,504 | +15.172% | |
| 2025-10-08 | 49.79 | 50.03 | 49.55 | 50.02 | +0.878% | 16,983 | +13.996% | |
| 2025-10-07 | 50.16 | 50.16 | 49.57 | 49.58 | -1.046% | 8,640 | +14.997% | |
| 2025-10-06 | 50.48 | 50.59 | 50.05 | 50.10 | -0.447% | 21,190 | +13.794% | |
| 2025-10-03 | 50.18 | 50.76 | 50.18 | 50.33 | +0.598% | 15,055 | +13.285% | |
| 2025-10-02 | 49.97 | 50.05 | 49.66 | 50.03 | +0.107% | 18,205 | +13.962% | |
| 2025-10-01 | 49.79 | 50.10 | 49.60 | 49.98 | -0.005% | 49,030 | +14.084% | |
| 2025-09-30 | 49.77 | 49.98 | 49.41 | 49.98 | +0.216% | 27,946 | +14.078% | |
| 2025-09-29 | 50.40 | 50.40 | 49.77 | 49.87 | -0.540% | 18,717 | +14.324% | |
| 2025-09-26 | 49.81 | 50.16 | 49.81 | 50.14 | +0.991% | 14,743 | +13.707% | |
| 2025-09-25 | 49.83 | 49.83 | 49.51 | 49.65 | -1.582% | 29,628 | +14.833% | |
| 2025-09-24 | 50.59 | 50.81 | 50.35 | 50.45 | -0.237% | 13,480 | +13.016% | |
| 2025-09-23 | 50.67 | 51.27 | 50.42 | 50.57 | -0.064% | 74,515 | +12.749% | |
| 2025-09-22 | 50.44 | 50.66 | 50.32 | 50.60 | +0.058% | 10,848 | +12.676% | |
| 2025-09-19 | 51.62 | 51.62 | 50.57 | 50.57 | -1.790% | 8,767 | +12.741% | |
| 2025-09-18 | 50.75 | 51.54 | 50.70 | 51.49 | +2.079% | 57,588 | +10.723% | |
| 2025-09-17 | 50.91 | 51.76 | 50.45 | 50.45 | -0.299% | 36,665 | +13.025% | |
| 2025-09-16 | 50.75 | 50.75 | 50.33 | 50.60 | -0.226% | 13,671 | +12.687% | |
| 2025-09-15 | 50.76 | 51.00 | 50.67 | 50.71 | +0.286% | 24,127 | +12.432% | |
| 2025-09-12 | 51.34 | 51.34 | 50.52 | 50.57 | -1.690% | 13,277 | +12.754% | |
| 2025-09-11 | 50.41 | 51.44 | 50.41 | 51.44 | +2.071% | 17,242 | +10.848% | |
| 2025-09-10 | 50.47 | 50.60 | 50.25 | 50.39 | -0.236% | 22,952 | +13.144% | |
| 2025-09-09 | 50.96 | 50.96 | 50.39 | 50.51 | -1.096% | 13,522 | +12.876% | |
| 2025-09-08 | 51.50 | 51.50 | 50.83 | 51.07 | -0.509% | 72,952 | +11.639% | |
| 2025-09-05 | 51.31 | 51.80 | 51.02 | 51.33 | +0.130% | 22,475 | +11.071% | |
| 2025-09-04 | 50.49 | 51.27 | 50.40 | 51.27 | +1.983% | 27,321 | +11.215% | |
| 2025-09-03 | 50.21 | 50.57 | 50.00 | 50.27 | -0.196% | 25,789 | +13.420% | |
| 2025-09-02 | 50.11 | 50.38 | 50.05 | 50.37 | -0.804% | 41,953 | +13.198% | |
| 2025-08-29 | 50.96 | 51.12 | 50.64 | 50.78 | -0.337% | 17,710 | +12.288% | |
| 2025-08-28 | 51.24 | 51.24 | 50.65 | 50.95 | -0.299% | 14,502 | +11.909% | |
| 2025-08-27 | 50.53 | 51.10 | 50.53 | 51.10 | +0.711% | 11,479 | +11.574% | |
| 2025-08-26 | 50.68 | 50.93 | 50.64 | 50.74 | -0.022% | 11,072 | +12.367% | |
| 2025-08-25 | 51.01 | 51.01 | 50.72 | 50.75 | -0.751% | 14,789 | +12.342% | |
| 2025-08-22 | 49.32 | 51.25 | 49.32 | 51.14 | +4.151% | 24,650 | +11.498% | |
| 2025-08-21 | 48.85 | 49.22 | 48.85 | 49.10 | -0.024% | 12,418 | +16.127% | |
| 2025-08-20 | 49.45 | 49.52 | 49.11 | 49.11 | -0.851% | 18,031 | +16.099% | |
| 2025-08-19 | 49.47 | 50.03 | 49.37 | 49.53 | +0.204% | 19,867 | +15.111% | |
| 2025-08-18 | 49.41 | 49.56 | 49.34 | 49.43 | +0.043% | 39,145 | +15.346% | |
| 2025-08-15 | 50.04 | 50.04 | 49.36 | 49.41 | -1.089% | 26,086 | +15.395% | |
| 2025-08-14 | 49.97 | 50.03 | 49.56 | 49.95 | -1.272% | 18,498 | +14.139% | |
| 2025-08-13 | 49.65 | 50.66 | 49.60 | 50.60 | +2.446% | 13,742 | +12.687% | |
| 2025-08-12 | 48.09 | 49.40 | 48.09 | 49.39 | +3.244% | 18,106 | +15.443% | |
| 2025-08-11 | 47.89 | 48.05 | 47.60 | 47.84 | +0.310% | 21,680 | +19.188% | |
| 2025-08-08 | 47.58 | 47.79 | 47.43 | 47.69 | +0.585% | 13,068 | +19.558% | |
| 2025-08-07 | 47.89 | 47.96 | 47.21 | 47.41 | -0.280% | 19,750 | +20.257% | |
| 2025-08-06 | 47.47 | 47.60 | 47.26 | 47.55 | -0.243% | 15,152 | +19.921% | |
| 2025-08-05 | 47.42 | 47.68 | 47.05 | 47.66 | +0.817% | 10,291 | +19.629% | |
| 2025-08-04 | 46.60 | 47.29 | 46.60 | 47.27 | +1.885% | 24,424 | +20.606% | |
| 2025-08-01 | 46.85 | 46.85 | 45.96 | 46.40 | -2.312% | 62,704 | +22.880% | |
| 2025-07-31 | 47.64 | 47.80 | 47.41 | 47.50 | -1.102% | 22,579 | +20.039% | |
| 2025-07-30 | 48.67 | 48.77 | 47.75 | 48.03 | -1.037% | 22,710 | +18.716% | |
| 2025-07-29 | 48.99 | 49.01 | 48.36 | 48.53 | -0.477% | 25,902 | +17.484% | |
| 2025-07-28 | 49.00 | 49.01 | 48.37 | 48.76 | -0.270% | 20,390 | +16.923% | |
| 2025-07-25 | 48.82 | 48.90 | 48.43 | 48.90 | +0.485% | 23,042 | +16.607% | |
| 2025-07-24 | 49.14 | 49.14 | 48.64 | 48.66 | -1.657% | 23,414 | +17.173% | |
| 2025-07-23 | 49.01 | 49.48 | 49.01 | 49.48 | +1.446% | 20,475 | +15.231% | |
| 2025-07-22 | 47.97 | 48.84 | 47.97 | 48.77 | +1.806% | 16,406 | +16.897% | |
| 2025-07-21 | 48.28 | 48.49 | 47.85 | 47.91 | -0.334% | 43,436 | +19.008% | |
| 2025-07-18 | 48.65 | 48.65 | 47.98 | 48.07 | -0.829% | 56,823 | +18.610% | |
| 2025-07-17 | 47.87 | 48.54 | 47.87 | 48.47 | +1.237% | 32,426 | +17.628% | |
| 2025-07-16 | 47.92 | 47.99 | 47.23 | 47.88 | +0.629% | 79,529 | +19.083% | |
| 2025-07-15 | 48.82 | 48.82 | 47.45 | 47.58 | -2.340% | 22,998 | +19.832% | |
| 2025-07-14 | 48.71 | 48.77 | 48.36 | 48.72 | -0.225% | 13,073 | +17.029% | |
| 2025-07-11 | 48.91 | 48.96 | 48.67 | 48.83 | -1.154% | 30,270 | +16.765% | |
| 2025-07-10 | 48.74 | 49.70 | 48.74 | 49.40 | +1.396% | 125,397 | +15.418% | |
| 2025-07-09 | 48.65 | 48.77 | 48.28 | 48.72 | +0.392% | 38,242 | +17.029% | |
| 2025-07-08 | 48.19 | 48.84 | 48.19 | 48.53 | +0.915% | 24,890 | +17.487% | |
| 2025-07-07 | 48.53 | 48.91 | 48.00 | 48.09 | -1.757% | 30,295 | +18.562% | |
| 2025-07-03 | 48.82 | 49.00 | 48.75 | 48.95 | +0.451% | 12,512 | +16.479% | |
| 2025-07-02 | 47.90 | 48.75 | 47.67 | 48.73 | +1.903% | 27,139 | +17.005% | |
| 2025-07-01 | 46.49 | 48.45 | 46.42 | 47.82 | +2.728% | 47,180 | +19.231% | |
| 2025-06-30 | 46.88 | 46.88 | 46.49 | 46.55 | -0.577% | 37,726 | +22.484% | |
| 2025-06-27 | 46.76 | 47.01 | 46.52 | 46.82 | +0.494% | 80,888 | +21.778% | |
| 2025-06-26 | 45.98 | 46.59 | 45.98 | 46.59 | +1.614% | 36,942 | +22.379% | |
| 2025-06-25 | 46.35 | 46.35 | 45.83 | 45.85 | -1.546% | 37,528 | +24.354% | |
| 2025-06-24 | 46.35 | 46.71 | 46.33 | 46.57 | +0.823% | 39,539 | +22.431% | |
| 2025-06-23 | 45.42 | 46.19 | 45.13 | 46.19 | +1.383% | 22,338 | +23.439% | |
| 2025-06-20 | 46.00 | 46.00 | 45.36 | 45.56 | -0.481% | 10,503 | +25.146% | |
| 2025-06-18 | 45.58 | 46.17 | 45.58 | 45.78 | +0.505% | 19,440 | +24.544% | |
| 2025-06-17 | 45.74 | 46.03 | 45.54 | 45.55 | -1.257% | 18,229 | +25.173% | |
| 2025-06-16 | 46.03 | 46.33 | 45.89 | 46.13 | +1.140% | 39,209 | +23.599% | |
| 2025-06-13 | 46.10 | 46.18 | 45.51 | 45.61 | -2.229% | 22,229 | +25.008% | |
| 2025-06-12 | 46.48 | 46.65 | 46.38 | 46.65 | -0.342% | 16,910 | +22.221% | |
| 2025-06-11 | 47.10 | 47.21 | 46.76 | 46.81 | -0.404% | 18,324 | +21.804% | |
| 2025-06-10 | 46.88 | 47.22 | 46.77 | 47.00 | +0.644% | 12,135 | +21.311% | |
| 2025-06-09 | 46.61 | 46.93 | 46.51 | 46.70 | +0.754% | 67,805 | +22.092% | |
| 2025-06-06 | 46.21 | 46.46 | 46.11 | 46.35 | +1.422% | 13,204 | +23.013% | |
| 2025-06-05 | 45.62 | 45.94 | 45.44 | 45.70 | +0.088% | 20,005 | +24.762% | |
| 2025-06-04 | 45.81 | 45.96 | 45.66 | 45.66 | -0.371% | 21,758 | +24.871% | |
| 2025-06-03 | 45.05 | 45.93 | 45.02 | 45.83 | +1.731% | 18,826 | +24.408% | |
| 2025-06-02 | 45.44 | 45.44 | 44.72 | 45.05 | -0.771% | 20,434 | +26.562% | |
| 2025-05-30 | 45.47 | 45.71 | 45.35 | 45.40 | -0.700% | 16,587 | +25.587% | |
| 2025-05-29 | 45.79 | 45.80 | 45.35 | 45.72 | +0.395% | 18,639 | +24.708% | |
| 2025-05-28 | 46.06 | 46.06 | 45.49 | 45.54 | -1.150% | 19,742 | +25.200% | |
| 2025-05-27 | 45.45 | 46.08 | 45.29 | 46.07 | +2.674% | 69,758 | +23.760% | Div $0.060 |
| 2025-05-23 | 44.38 | 45.01 | 44.38 | 44.87 | -0.884% | 49,395 | +27.070% | |
| 2025-05-22 | 45.21 | 45.48 | 45.07 | 45.27 | -0.220% | 19,318 | +25.947% | |
| 2025-05-21 | 46.22 | 46.24 | 45.36 | 45.37 | -3.097% | 18,636 | +25.670% | |
| 2025-05-20 | 46.70 | 46.97 | 46.70 | 46.82 | -0.021% | 27,911 | +21.778% | |
| 2025-05-19 | 46.47 | 46.89 | 46.47 | 46.83 | -0.468% | 79,067 | +21.752% | |
| 2025-05-16 | 46.91 | 47.12 | 46.71 | 47.05 | +0.405% | 14,946 | +21.182% | |
| 2025-05-15 | 46.56 | 46.86 | 46.43 | 46.86 | +0.688% | 17,508 | +21.674% | |
| 2025-05-14 | 46.82 | 46.82 | 46.53 | 46.54 | -1.042% | 14,169 | +22.510% | |
| 2025-05-13 | 46.86 | 47.23 | 46.86 | 47.03 | +0.534% | 21,849 | +21.234% | |
| 2025-05-12 | 46.69 | 47.25 | 46.45 | 46.78 | +3.974% | 25,723 | +21.882% | |
| 2025-05-09 | 45.06 | 45.21 | 44.86 | 44.99 | -0.173% | 33,366 | +26.725% | |
| 2025-05-08 | 44.37 | 45.31 | 44.37 | 45.07 | +2.455% | 31,150 | +26.506% | |
| 2025-05-07 | 44.25 | 44.35 | 43.76 | 43.99 | -0.227% | 16,649 | +29.612% | |
| 2025-05-06 | 43.86 | 44.20 | 43.56 | 44.09 | -0.519% | 44,550 | +29.318% | |
| 2025-05-05 | 44.19 | 44.70 | 44.19 | 44.32 | -0.628% | 28,674 | +28.647% | |
| 2025-05-02 | 44.15 | 44.76 | 44.11 | 44.60 | +2.036% | 26,287 | +27.839% | |
| 2025-05-01 | 43.48 | 43.98 | 43.27 | 43.71 | +0.714% | 20,272 | +30.442% | |
| 2025-04-30 | 43.21 | 43.45 | 42.63 | 43.40 | -0.800% | 16,385 | +31.374% | |
| 2025-04-29 | 43.45 | 43.80 | 43.31 | 43.75 | +0.344% | 19,634 | +30.323% | |
| 2025-04-28 | 43.67 | 43.85 | 43.15 | 43.60 | +0.207% | 30,405 | +30.771% | |
| 2025-04-25 | 43.48 | 43.60 | 43.01 | 43.51 | -0.549% | 37,604 | +31.042% | |
| 2025-04-24 | 42.99 | 43.77 | 42.99 | 43.75 | +1.579% | 20,329 | +30.323% | |
| 2025-04-23 | 43.88 | 44.43 | 43.00 | 43.07 | +0.607% | 249,605 | +32.381% | |
| 2025-04-22 | 42.17 | 42.83 | 41.93 | 42.81 | +2.465% | 35,171 | +33.185% | |
| 2025-04-21 | 42.16 | 42.16 | 41.37 | 41.78 | -1.671% | 42,033 | +36.468% | |
| 2025-04-17 | 42.30 | 42.72 | 42.17 | 42.49 | +0.260% | 23,238 | +34.188% | |
| 2025-04-16 | 42.38 | 42.69 | 41.86 | 42.38 | -0.563% | 56,055 | +34.536% | |
| 2025-04-15 | 42.78 | 43.12 | 42.47 | 42.62 | -0.421% | 36,910 | +33.778% | |
| 2025-04-14 | 43.18 | 43.18 | 42.22 | 42.80 | 0.000% | 46,616 | +33.216% |