OPPJ
WisdomTree Trust WisdomTree Japan Opportunities Fund
stockNASDAQETF
At CloseOct 2, 2026 2:57:15 PM EDT
59.77USD+0.980%(+0.58)9,474
OPPJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.84 | 59.93 | 59.53 | 59.93 | +1.482% | 9,475 | 0.000% | |
| 2026-10-01 | 59.34 | 59.39 | 58.72 | 59.05 | -0.600% | 34,656 | +1.482% | |
| 2026-09-30 | 59.82 | 60.08 | 59.40 | 59.41 | +1.284% | 18,753 | +0.873% | |
| 2026-09-29 | 58.77 | 58.80 | 58.25 | 58.66 | -0.974% | 27,646 | +2.167% | |
| 2026-09-28 | 59.37 | 59.56 | 58.95 | 59.24 | -1.159% | 16,736 | +1.173% | |
| 2026-09-25 | 60.04 | 60.28 | 59.47 | 59.93 | +1.529% | 27,197 | 0.000% | |
| 2026-09-24 | 59.12 | 59.16 | 58.61 | 59.03 | -2.176% | 42,017 | +1.529% | |
| 2026-09-23 | 60.74 | 60.74 | 60.06 | 60.34 | -1.540% | 33,770 | -0.679% | |
| 2026-09-22 | 60.74 | 61.45 | 60.70 | 61.28 | +1.427% | 28,790 | -2.209% | |
| 2026-09-21 | 60.16 | 60.72 | 60.05 | 60.42 | +0.791% | 15,593 | -0.813% | |
| 2026-09-18 | 60.26 | 60.26 | 59.39 | 59.95 | -1.240% | 16,526 | -0.029% | |
| 2026-09-17 | 60.73 | 60.79 | 60.36 | 60.70 | +1.119% | 26,020 | -1.269% | |
| 2026-09-16 | 60.19 | 61.10 | 59.65 | 60.03 | +0.905% | 32,688 | -0.164% | |
| 2026-09-15 | 59.64 | 59.64 | 59.20 | 59.49 | -1.093% | 24,303 | +0.740% | |
| 2026-09-14 | 60.17 | 60.48 | 59.80 | 60.15 | -0.626% | 41,377 | -0.361% | |
| 2026-09-11 | 60.22 | 60.83 | 60.22 | 60.53 | +2.245% | 35,058 | -0.985% | |
| 2026-09-10 | 59.15 | 59.49 | 59.01 | 59.20 | -0.908% | 37,454 | +1.237% | |
| 2026-09-09 | 60.08 | 60.33 | 59.74 | 59.74 | -0.599% | 32,285 | +0.318% | |
| 2026-09-08 | 60.11 | 60.43 | 60.00 | 60.10 | +0.603% | 27,133 | -0.283% | |
| 2026-09-04 | 59.54 | 59.97 | 59.54 | 59.74 | -0.483% | 14,563 | +0.318% | |
| 2026-09-03 | 59.31 | 60.42 | 59.31 | 60.03 | +2.388% | 817,008 | -0.167% | |
| 2026-09-02 | 58.22 | 58.85 | 58.13 | 58.63 | +0.808% | 84,917 | +2.217% | |
| 2026-09-01 | 58.11 | 58.49 | 57.91 | 58.16 | +0.762% | 43,295 | +3.043% | |
| 2026-08-31 | 58.15 | 58.15 | 57.54 | 57.72 | -0.233% | 14,452 | +3.829% | |
| 2026-08-28 | 58.00 | 58.17 | 57.71 | 57.85 | +0.182% | 23,296 | +3.587% | |
| 2026-08-27 | 57.82 | 57.95 | 57.54 | 57.75 | +0.610% | 14,237 | +3.775% | |
| 2026-08-26 | 57.53 | 57.65 | 57.40 | 57.40 | -0.532% | 12,440 | +4.408% | |
| 2026-08-25 | 57.68 | 57.86 | 57.35 | 57.71 | +0.472% | 26,506 | +3.852% | |
| 2026-08-24 | 57.09 | 57.65 | 57.09 | 57.44 | +0.124% | 30,810 | +4.343% | |
| 2026-08-21 | 57.35 | 57.50 | 57.05 | 57.36 | +1.605% | 39,067 | +4.473% | |
| 2026-08-20 | 56.24 | 56.87 | 56.24 | 56.46 | +0.097% | 19,120 | +6.150% | |
| 2026-08-19 | 57.12 | 57.12 | 55.60 | 56.40 | -1.524% | 36,148 | +6.253% | |
| 2026-08-18 | 58.01 | 58.23 | 57.20 | 57.28 | -2.459% | 15,371 | +4.633% | |
| 2026-08-17 | 58.47 | 58.85 | 58.47 | 58.72 | +0.120% | 38,878 | +2.061% | |
| 2026-08-14 | 58.75 | 58.82 | 58.54 | 58.65 | -0.779% | 85,909 | +2.183% | |
| 2026-08-13 | 59.00 | 59.24 | 58.70 | 59.11 | +0.220% | 29,331 | +1.387% | |
| 2026-08-12 | 58.97 | 59.26 | 58.77 | 58.98 | +1.550% | 33,321 | +1.611% | |
| 2026-08-11 | 58.30 | 58.41 | 57.84 | 58.08 | +0.446% | 38,305 | +3.185% | |
| 2026-08-10 | 58.09 | 58.09 | 57.66 | 57.82 | -0.375% | 50,805 | +3.645% | |
| 2026-08-07 | 58.29 | 58.30 | 57.86 | 58.04 | +1.221% | 39,667 | +3.256% | |
| 2026-08-06 | 57.35 | 57.83 | 57.25 | 57.34 | +0.000% | 30,043 | +4.517% | |
| 2026-08-05 | 57.43 | 57.79 | 57.20 | 57.34 | +0.614% | 15,580 | +4.517% | |
| 2026-08-04 | 56.10 | 57.01 | 56.10 | 56.99 | +1.905% | 50,809 | +5.159% | |
| 2026-08-03 | 55.78 | 56.12 | 55.50 | 55.92 | -0.348% | 67,828 | +7.162% | |
| 2026-07-31 | 56.96 | 56.96 | 56.00 | 56.12 | -1.457% | 35,017 | +6.789% | |
| 2026-07-30 | 55.85 | 57.27 | 55.85 | 56.95 | +3.152% | 21,496 | +5.233% | |
| 2026-07-29 | 55.49 | 56.20 | 55.06 | 55.21 | -1.164% | 54,711 | +8.549% | |
| 2026-07-28 | 55.89 | 56.22 | 55.69 | 55.86 | -2.052% | 59,994 | +7.286% | |
| 2026-07-27 | 57.49 | 57.55 | 56.62 | 57.03 | -0.297% | 39,810 | +5.085% | |
| 2026-07-24 | 57.30 | 57.68 | 57.05 | 57.20 | +0.474% | 30,492 | +4.773% | |
| 2026-07-23 | 57.24 | 57.71 | 56.77 | 56.93 | -0.819% | 23,852 | +5.270% | |
| 2026-07-22 | 57.35 | 57.88 | 57.26 | 57.40 | -0.122% | 31,894 | +4.408% | |
| 2026-07-21 | 57.03 | 57.78 | 57.03 | 57.47 | +3.048% | 54,727 | +4.280% | |
| 2026-07-20 | 55.76 | 56.24 | 55.67 | 55.77 | +0.204% | 28,259 | +7.459% | |
| 2026-07-17 | 55.27 | 55.89 | 55.05 | 55.66 | -1.752% | 53,016 | +7.678% | |
| 2026-07-16 | 56.83 | 56.97 | 56.42 | 56.65 | -2.042% | 36,671 | +5.792% | |
| 2026-07-15 | 58.07 | 58.12 | 57.34 | 57.83 | +0.343% | 22,105 | +3.631% | |
| 2026-07-14 | 57.87 | 58.17 | 57.53 | 57.63 | +1.187% | 21,894 | +3.987% | |
| 2026-07-13 | 57.09 | 57.37 | 56.78 | 56.96 | -2.104% | 44,316 | +5.222% | |
| 2026-07-10 | 57.96 | 58.33 | 57.78 | 58.18 | +1.120% | 28,007 | +3.008% | |
| 2026-07-09 | 57.56 | 57.77 | 57.34 | 57.54 | +1.010% | 22,148 | +4.162% | |
| 2026-07-08 | 56.78 | 57.25 | 56.16 | 56.96 | -0.784% | 95,654 | +5.214% | |
| 2026-07-07 | 58.22 | 58.28 | 57.31 | 57.41 | -2.463% | 59,399 | +4.389% | |
| 2026-07-06 | 58.50 | 58.99 | 58.06 | 58.86 | +2.848% | 33,441 | +1.818% | |
| 2026-07-02 | 58.03 | 58.56 | 56.85 | 57.23 | -1.419% | 99,807 | +4.718% | |
| 2026-07-01 | 58.20 | 58.37 | 57.83 | 58.05 | +0.674% | 45,269 | +3.232% | |
| 2026-06-30 | 57.41 | 57.80 | 57.19 | 57.67 | +0.287% | 24,062 | +3.927% | |
| 2026-06-29 | 57.63 | 57.79 | 56.92 | 57.50 | -0.052% | 113,997 | +4.226% | |
| 2026-06-26 | 57.74 | 58.05 | 57.53 | 57.53 | -0.845% | 247,606 | +4.172% | |
| 2026-06-25 | 58.55 | 58.55 | 57.70 | 58.02 | +0.329% | 71,865 | +3.292% | |
| 2026-06-24 | 57.99 | 58.35 | 57.65 | 57.83 | -1.247% | 124,658 | +3.631% | |
| 2026-06-23 | 58.54 | 58.99 | 58.08 | 58.56 | -4.110% | 46,633 | +2.339% | |
| 2026-06-22 | 60.61 | 61.27 | 60.40 | 61.07 | +1.597% | 65,840 | -1.867% | |
| 2026-06-18 | 60.31 | 60.32 | 59.85 | 60.11 | +1.161% | 87,622 | -0.299% | |
| 2026-06-17 | 59.81 | 60.45 | 59.42 | 59.42 | +0.355% | 83,125 | +0.858% | |
| 2026-06-16 | 59.58 | 59.81 | 59.21 | 59.21 | -0.621% | 41,260 | +1.216% | |
| 2026-06-15 | 59.56 | 59.74 | 59.15 | 59.58 | +1.829% | 77,037 | +0.587% | |
| 2026-06-12 | 58.10 | 58.85 | 57.84 | 58.51 | +1.036% | 69,657 | +2.427% | |
| 2026-06-11 | 56.72 | 57.94 | 56.42 | 57.91 | +2.857% | 60,049 | +3.488% | |
| 2026-06-10 | 56.44 | 56.95 | 56.01 | 56.30 | -1.717% | 65,271 | +6.445% | |
| 2026-06-09 | 57.87 | 58.58 | 56.46 | 57.28 | -0.659% | 82,616 | +4.617% | |
| 2026-06-08 | 57.83 | 57.93 | 57.45 | 57.66 | +0.897% | 23,307 | +3.928% | |
| 2026-06-05 | 58.80 | 58.80 | 57.04 | 57.15 | -2.830% | 38,970 | +4.860% | |
| 2026-06-04 | 58.77 | 59.07 | 58.44 | 58.82 | +0.582% | 33,082 | +1.892% | |
| 2026-06-03 | 58.71 | 58.71 | 58.30 | 58.48 | -0.023% | 28,122 | +2.485% | |
| 2026-06-02 | 57.95 | 58.53 | 57.95 | 58.49 | +1.106% | 75,969 | +2.462% | |
| 2026-06-01 | 58.12 | 58.53 | 57.49 | 57.85 | -1.246% | 123,633 | +3.596% | |
| 2026-05-29 | 58.69 | 59.07 | 58.43 | 58.58 | -0.378% | 45,103 | +2.305% | |
| 2026-05-28 | 58.54 | 59.08 | 58.14 | 58.80 | +0.038% | 74,838 | +1.917% | |
| 2026-05-27 | 58.60 | 58.78 | 58.37 | 58.78 | -0.238% | 91,559 | +1.956% | |
| 2026-05-26 | 59.14 | 59.28 | 58.86 | 58.92 | +1.220% | 57,881 | +1.714% | |
| 2026-05-22 | 58.42 | 58.89 | 57.86 | 58.21 | -0.649% | 478,559 | +2.955% | |
| 2026-05-21 | 57.97 | 58.98 | 57.74 | 58.59 | -0.560% | 65,307 | +2.287% | |
| 2026-05-20 | 58.37 | 59.19 | 58.17 | 58.92 | +0.443% | 75,426 | +1.714% | |
| 2026-05-19 | 58.67 | 59.09 | 58.28 | 58.66 | -1.758% | 49,760 | +2.165% | |
| 2026-05-18 | 60.06 | 60.06 | 59.19 | 59.71 | -1.316% | 79,384 | +0.368% | |
| 2026-05-15 | 60.53 | 60.66 | 59.93 | 60.51 | -0.947% | 192,514 | -0.953% | |
| 2026-05-14 | 61.14 | 61.30 | 60.84 | 61.09 | +0.320% | 27,549 | -1.891% | |
| 2026-05-13 | 60.66 | 61.12 | 60.54 | 60.89 | +2.062% | 46,534 | -1.577% | |
| 2026-05-12 | 59.54 | 59.88 | 59.02 | 59.66 | +0.706% | 96,951 | +0.453% | |
| 2026-05-11 | 58.94 | 59.51 | 58.90 | 59.24 | +0.786% | 67,269 | +1.162% | |
| 2026-05-08 | 59.11 | 59.11 | 58.27 | 58.78 | +0.490% | 372,208 | +1.956% | |
| 2026-05-07 | 59.53 | 59.53 | 58.21 | 58.49 | -0.835% | 77,202 | +2.456% | |
| 2026-05-06 | 58.75 | 59.25 | 58.66 | 58.99 | +2.264% | 61,502 | +1.600% | |
| 2026-05-05 | 57.32 | 57.79 | 56.88 | 57.68 | +1.585% | 38,284 | +3.901% | |
| 2026-05-04 | 56.96 | 57.43 | 56.50 | 56.78 | -0.088% | 79,033 | +5.548% | |
| 2026-05-01 | 56.72 | 57.33 | 56.67 | 56.83 | -0.198% | 94,228 | +5.455% | |
| 2026-04-30 | 56.38 | 57.00 | 55.89 | 56.94 | +3.878% | 50,593 | +5.246% | |
| 2026-04-29 | 55.11 | 55.11 | 54.62 | 54.82 | -1.034% | 44,354 | +9.327% | |
| 2026-04-28 | 55.51 | 55.66 | 55.23 | 55.39 | +0.739% | 42,722 | +8.196% | |
| 2026-04-27 | 55.14 | 55.39 | 54.76 | 54.98 | +0.261% | 47,696 | +8.997% | |
| 2026-04-24 | 54.80 | 55.11 | 54.45 | 54.84 | +0.100% | 33,157 | +9.282% | |
| 2026-04-23 | 55.05 | 55.32 | 54.17 | 54.79 | +0.022% | 54,395 | +9.390% | |
| 2026-04-22 | 54.81 | 54.96 | 54.55 | 54.77 | -0.412% | 83,284 | +9.415% | |
| 2026-04-21 | 55.75 | 55.95 | 54.80 | 55.00 | -1.950% | 62,956 | +8.964% | |
| 2026-04-20 | 56.12 | 56.31 | 55.79 | 56.09 | -1.477% | 72,193 | +6.839% | |
| 2026-04-17 | 56.73 | 57.37 | 56.60 | 56.93 | +0.553% | 67,052 | +5.261% | |
| 2026-04-16 | 56.75 | 56.91 | 56.34 | 56.62 | +0.376% | 73,557 | +5.842% | |
| 2026-04-15 | 56.55 | 56.75 | 56.13 | 56.41 | -1.896% | 68,794 | +6.240% | |
| 2026-04-14 | 57.25 | 57.84 | 57.17 | 57.50 | +0.375% | 58,978 | +4.226% | |
| 2026-04-13 | 56.37 | 57.49 | 56.14 | 57.28 | -0.019% | 46,487 | +4.617% | |
| 2026-04-10 | 57.33 | 57.52 | 57.11 | 57.30 | -0.398% | 43,691 | +4.597% | |
| 2026-04-09 | 57.21 | 58.03 | 56.64 | 57.52 | -1.041% | 57,956 | +4.182% | |
| 2026-04-08 | 57.97 | 58.60 | 57.71 | 58.13 | +4.138% | 137,594 | +3.097% | |
| 2026-04-07 | 55.46 | 55.84 | 54.71 | 55.82 | +0.106% | 94,737 | +7.363% | |
| 2026-04-06 | 55.47 | 55.99 | 55.28 | 55.76 | +0.579% | 42,622 | +7.477% | |
| 2026-04-02 | 54.70 | 55.94 | 54.34 | 55.44 | -0.752% | 48,136 | +8.099% | |
| 2026-04-01 | 56.00 | 56.60 | 55.76 | 55.86 | +2.759% | 166,171 | +7.286% | |
| 2026-03-31 | 53.52 | 54.43 | 53.14 | 54.36 | +2.027% | 70,653 | +10.247% | |
| 2026-03-30 | 54.03 | 54.15 | 53.17 | 53.28 | +0.775% | 37,825 | +12.481% | |
| 2026-03-27 | 53.64 | 53.64 | 52.78 | 52.87 | -1.428% | 116,106 | +13.354% | |
| 2026-03-26 | 54.23 | 54.55 | 53.60 | 53.64 | -1.873% | 67,234 | +11.734% | |
| 2026-03-25 | 54.48 | 55.00 | 54.29 | 54.66 | +2.116% | 118,407 | +9.641% | |
| 2026-03-24 | 53.15 | 53.85 | 53.10 | 53.53 | +0.549% | 44,335 | +11.961% | |
| 2026-03-23 | 53.19 | 53.74 | 52.78 | 53.23 | +2.474% | 75,830 | +12.576% | |
| 2026-03-20 | 53.65 | 53.72 | 51.52 | 51.95 | -2.411% | 46,593 | +15.361% | |
| 2026-03-19 | 52.80 | 53.46 | 52.50 | 53.23 | -2.645% | 46,282 | +12.579% | |
| 2026-03-18 | 54.87 | 55.24 | 54.64 | 54.68 | +0.220% | 42,130 | +9.601% | |
| 2026-03-17 | 54.45 | 54.96 | 53.55 | 54.56 | +0.303% | 48,382 | +9.842% | |
| 2026-03-16 | 54.02 | 54.45 | 53.94 | 54.40 | +2.497% | 196,910 | +10.176% | |
| 2026-03-13 | 53.47 | 53.75 | 52.89 | 53.07 | -0.141% | 55,003 | +12.926% | |
| 2026-03-12 | 53.32 | 53.53 | 52.75 | 53.15 | -2.030% | 104,356 | +12.767% | |
| 2026-03-11 | 53.82 | 55.17 | 53.58 | 54.25 | -0.301% | 118,959 | +10.478% | |
| 2026-03-10 | 54.45 | 55.25 | 53.98 | 54.41 | +2.021% | 180,830 | +10.145% | |
| 2026-03-09 | 52.28 | 53.52 | 51.78 | 53.33 | +0.697% | 181,405 | +12.372% | |
| 2026-03-06 | 52.83 | 53.36 | 52.42 | 52.96 | -1.698% | 431,688 | +13.155% | |
| 2026-03-05 | 54.41 | 54.47 | 53.34 | 53.88 | -1.662% | 155,350 | +11.233% | |
| 2026-03-04 | 54.26 | 54.85 | 53.78 | 54.79 | -0.033% | 125,454 | +9.384% | |
| 2026-03-03 | 53.64 | 55.01 | 52.97 | 54.81 | -2.543% | 173,205 | +9.347% | |
| 2026-03-02 | 56.34 | 56.80 | 55.71 | 56.24 | -1.942% | 192,780 | +6.566% | |
| 2026-02-27 | 57.20 | 57.69 | 57.18 | 57.35 | +0.230% | 128,872 | +4.496% | |
| 2026-02-26 | 57.38 | 57.43 | 56.70 | 57.22 | -0.629% | 65,965 | +4.737% | |
| 2026-02-25 | 57.55 | 57.72 | 57.04 | 57.58 | +1.658% | 73,619 | +4.078% | |
| 2026-02-24 | 55.95 | 56.76 | 55.90 | 56.64 | +0.893% | 68,300 | +5.803% | |
| 2026-02-23 | 56.36 | 56.57 | 55.88 | 56.14 | +0.046% | 45,204 | +6.748% | |
| 2026-02-20 | 55.79 | 56.22 | 55.55 | 56.12 | -0.189% | 98,017 | +6.797% | |
| 2026-02-19 | 56.03 | 56.25 | 55.92 | 56.22 | +0.053% | 27,513 | +6.595% | |
| 2026-02-18 | 56.20 | 56.66 | 56.01 | 56.19 | +0.245% | 109,309 | +6.651% | |
| 2026-02-17 | 56.60 | 56.60 | 55.61 | 56.06 | -2.456% | 94,429 | +6.912% | |
| 2026-02-13 | 57.55 | 58.12 | 57.00 | 57.47 | -0.251% | 90,942 | +4.286% | |
| 2026-02-12 | 57.84 | 58.33 | 57.35 | 57.61 | +1.197% | 77,110 | +4.025% | |
| 2026-02-11 | 57.27 | 57.27 | 56.52 | 56.93 | -0.026% | 111,713 | +5.269% | |
| 2026-02-10 | 56.75 | 57.64 | 56.68 | 56.95 | +2.134% | 185,694 | +5.242% | |
| 2026-02-09 | 55.50 | 55.97 | 55.01 | 55.76 | +1.337% | 144,253 | +7.487% | |
| 2026-02-06 | 54.61 | 55.36 | 54.39 | 55.02 | +4.434% | 324,478 | +8.924% | |
| 2026-02-05 | 53.28 | 53.28 | 52.58 | 52.68 | -1.230% | 48,112 | +13.754% | |
| 2026-02-04 | 52.51 | 53.59 | 52.30 | 53.34 | +2.386% | 62,736 | +12.355% | |
| 2026-02-03 | 51.58 | 52.21 | 51.19 | 52.10 | +2.780% | 56,832 | +15.035% | |
| 2026-02-02 | 50.60 | 51.19 | 50.22 | 50.69 | -0.723% | 126,007 | +18.233% | |
| 2026-01-30 | 50.74 | 51.20 | 50.61 | 51.06 | +0.704% | 79,314 | +17.379% | |
| 2026-01-29 | 50.60 | 50.88 | 49.88 | 50.70 | +1.359% | 46,851 | +18.205% | |
| 2026-01-28 | 49.99 | 50.17 | 49.77 | 50.02 | -0.748% | 53,446 | +19.812% | |
| 2026-01-27 | 50.18 | 50.62 | 50.18 | 50.40 | +1.353% | 27,997 | +18.916% | |
| 2026-01-26 | 50.13 | 50.20 | 49.62 | 49.72 | -1.383% | 61,607 | +20.525% | |
| 2026-01-23 | 50.59 | 50.85 | 50.30 | 50.42 | -1.817% | 54,533 | +18.858% | |
| 2026-01-22 | 51.25 | 51.59 | 51.21 | 51.35 | +0.289% | 53,193 | +16.698% | |
| 2026-01-21 | 50.74 | 51.45 | 50.71 | 51.21 | +1.404% | 47,497 | +17.035% | |
| 2026-01-20 | 50.61 | 50.77 | 50.40 | 50.50 | -1.793% | 64,754 | +18.678% | |
| 2026-01-16 | 51.38 | 52.30 | 51.23 | 51.42 | +0.863% | 103,670 | +16.550% | |
| 2026-01-15 | 51.09 | 51.19 | 50.72 | 50.98 | +1.273% | 40,436 | +17.556% | |
| 2026-01-14 | 50.49 | 50.49 | 50.19 | 50.34 | +0.373% | 41,380 | +19.052% | |
| 2026-01-13 | 50.55 | 50.55 | 50.01 | 50.15 | +0.425% | 31,301 | +19.496% | |
| 2026-01-12 | 49.93 | 50.05 | 49.60 | 49.94 | +0.744% | 84,980 | +20.004% | |
| 2026-01-09 | 49.20 | 49.82 | 49.20 | 49.57 | +2.402% | 46,551 | +20.897% | |
| 2026-01-08 | 48.18 | 48.50 | 48.01 | 48.41 | +0.834% | 28,870 | +23.801% | |
| 2026-01-07 | 48.10 | 48.11 | 47.96 | 48.01 | +0.330% | 23,173 | +24.833% | |
| 2026-01-06 | 47.80 | 47.99 | 47.62 | 47.85 | +0.516% | 38,705 | +25.246% | |
| 2026-01-05 | 47.28 | 47.68 | 47.14 | 47.60 | +1.082% | 37,108 | +25.891% | |
| 2026-01-02 | 46.78 | 48.00 | 46.24 | 47.09 | +1.499% | 42,117 | +27.253% | |
| 2025-12-31 | 46.35 | 46.67 | 46.27 | 46.40 | -0.064% | 55,096 | +29.161% | |
| 2025-12-30 | 46.59 | 46.61 | 46.30 | 46.43 | -0.142% | 25,883 | +29.078% | |
| 2025-12-29 | 46.52 | 46.62 | 46.30 | 46.49 | +0.994% | 21,148 | +28.896% | |
| 2025-12-26 | 45.99 | 46.14 | 45.87 | 46.04 | +0.016% | 12,195 | +30.177% | Div $0.240 |
| 2025-12-24 | 46.11 | 46.23 | 46.01 | 46.03 | -0.624% | 12,937 | +30.198% | |
| 2025-12-23 | 46.65 | 46.65 | 46.21 | 46.32 | +0.257% | 34,851 | +29.386% | |
| 2025-12-22 | 46.14 | 46.26 | 45.91 | 46.20 | -0.608% | 29,045 | +29.719% | |
| 2025-12-19 | 46.01 | 46.57 | 46.01 | 46.48 | +2.134% | 25,148 | +28.931% | |
| 2025-12-18 | 45.73 | 46.35 | 45.31 | 45.51 | +0.153% | 19,940 | +31.682% | |
| 2025-12-17 | 45.46 | 45.72 | 45.17 | 45.44 | -0.869% | 22,806 | +31.883% | |
| 2025-12-16 | 45.92 | 45.98 | 45.65 | 45.84 | -2.016% | 18,250 | +30.737% | |
| 2025-12-15 | 46.92 | 46.92 | 46.48 | 46.78 | +0.978% | 30,778 | +28.102% | |
| 2025-12-12 | 46.41 | 46.50 | 46.16 | 46.33 | +0.108% | 33,733 | +29.355% | |
| 2025-12-11 | 46.23 | 46.38 | 45.99 | 46.28 | +1.066% | 31,128 | +29.494% | |
| 2025-12-10 | 45.73 | 45.94 | 45.53 | 45.79 | +0.135% | 6,934 | +30.875% | |
| 2025-12-09 | 45.82 | 46.62 | 45.53 | 45.73 | +0.935% | 19,214 | +31.052% | |
| 2025-12-08 | 45.41 | 45.43 | 45.07 | 45.31 | +0.742% | 24,366 | +32.277% | |
| 2025-12-05 | 44.64 | 45.04 | 44.64 | 44.97 | -0.078% | 17,589 | +33.258% | |
| 2025-12-04 | 45.19 | 45.24 | 44.76 | 45.01 | +1.701% | 34,112 | +33.155% | |
| 2025-12-03 | 44.25 | 44.40 | 44.09 | 44.25 | -0.403% | 52,424 | +35.420% | |
| 2025-12-02 | 44.31 | 44.73 | 44.31 | 44.43 | -0.287% | 14,424 | +34.874% | |
| 2025-12-01 | 44.50 | 44.70 | 44.50 | 44.56 | -0.863% | 23,342 | +34.487% | |
| 2025-11-28 | 44.97 | 45.00 | 44.90 | 44.95 | +0.108% | 20,072 | +33.326% | |
| 2025-11-26 | 44.44 | 44.98 | 44.44 | 44.90 | +1.817% | 10,484 | +33.470% | |
| 2025-11-25 | 43.95 | 44.22 | 43.78 | 44.10 | +0.666% | 20,863 | +35.895% | |
| 2025-11-24 | 43.79 | 43.91 | 43.51 | 43.81 | +0.065% | 44,572 | +36.800% | |
| 2025-11-21 | 43.77 | 43.78 | 43.40 | 43.78 | +2.007% | 12,241 | +36.889% | |
| 2025-11-20 | 43.70 | 43.71 | 42.74 | 42.92 | -1.304% | 53,912 | +39.636% | |
| 2025-11-19 | 42.98 | 43.49 | 42.98 | 43.49 | +0.964% | 7,476 | +37.814% | |
| 2025-11-18 | 42.93 | 43.21 | 42.74 | 43.07 | -1.324% | 15,678 | +39.143% | |
| 2025-11-17 | 43.88 | 44.02 | 43.37 | 43.65 | -1.820% | 20,718 | +37.300% | |
| 2025-11-14 | 44.09 | 44.57 | 44.09 | 44.46 | +1.224% | 18,279 | +34.802% | |
| 2025-11-13 | 44.29 | 44.29 | 43.91 | 43.92 | -0.961% | 11,987 | +36.453% | |
| 2025-11-12 | 44.34 | 44.49 | 44.23 | 44.35 | +1.201% | 27,467 | +35.141% | |
| 2025-11-11 | 43.95 | 43.95 | 43.48 | 43.82 | -1.028% | 17,305 | +36.765% | |
| 2025-11-10 | 44.04 | 44.28 | 43.97 | 44.27 | +0.739% | 11,040 | +35.359% | |
| 2025-11-07 | 43.49 | 43.95 | 43.33 | 43.95 | +0.745% | 8,439 | +36.359% | |
| 2025-11-06 | 43.93 | 43.93 | 43.55 | 43.63 | +0.217% | 6,670 | +37.375% | |
| 2025-11-05 | 43.14 | 43.53 | 43.14 | 43.53 | +2.173% | 14,095 | +37.673% | |
| 2025-11-04 | 42.78 | 42.78 | 42.50 | 42.60 | -0.682% | 8,287 | +40.665% | |
| 2025-11-03 | 43.03 | 43.03 | 42.72 | 42.90 | -0.255% | 49,737 | +39.706% | |
| 2025-10-31 | 43.17 | 43.17 | 42.90 | 43.01 | -0.735% | 24,839 | +39.350% | |
| 2025-10-30 | 42.95 | 43.39 | 42.95 | 43.33 | +1.321% | 32,053 | +38.327% | |
| 2025-10-29 | 42.65 | 42.92 | 42.61 | 42.76 | -1.509% | 47,584 | +40.154% | |
| 2025-10-28 | 43.45 | 43.60 | 43.28 | 43.41 | -1.529% | 38,254 | +38.040% | |
| 2025-10-27 | 44.16 | 44.17 | 43.94 | 44.09 | +1.518% | 46,614 | +35.929% | |
| 2025-10-24 | 43.40 | 43.48 | 43.33 | 43.43 | +0.312% | 38,442 | +37.992% | |
| 2025-10-23 | 43.23 | 43.92 | 43.21 | 43.30 | +1.246% | 19,676 | +38.422% | |
| 2025-10-22 | 42.84 | 43.12 | 42.64 | 42.76 | +0.403% | 11,778 | +40.147% | |
| 2025-10-21 | 42.68 | 42.71 | 42.46 | 42.59 | -0.550% | 5,426 | +40.711% | |
| 2025-10-20 | 42.56 | 43.00 | 42.56 | 42.83 | +1.463% | 9,385 | +39.937% | |
| 2025-10-17 | 42.03 | 42.28 | 41.93 | 42.21 | +0.689% | 10,249 | +41.985% | |
| 2025-10-16 | 42.11 | 42.16 | 41.84 | 41.92 | -0.977% | 18,709 | +42.963% | |
| 2025-10-15 | 42.38 | 42.47 | 42.15 | 42.33 | +1.419% | 8,308 | +41.565% | |
| 2025-10-14 | 41.43 | 41.99 | 41.38 | 41.74 | +0.196% | 6,007 | +43.574% | |
| 2025-10-13 | 41.43 | 41.71 | 41.14 | 41.66 | +1.271% | 22,025 | +43.855% | |
| 2025-10-10 | 41.91 | 41.95 | 41.10 | 41.14 | -3.858% | 27,206 | +45.684% | |
| 2025-10-09 | 42.97 | 42.97 | 42.67 | 42.79 | -0.035% | 11,287 | +40.063% | |
| 2025-10-08 | 42.67 | 42.80 | 42.66 | 42.80 | +0.171% | 16,127 | +40.013% | |
| 2025-10-07 | 42.81 | 42.81 | 42.49 | 42.73 | -0.431% | 17,909 | +40.253% | |
| 2025-10-06 | 42.44 | 43.11 | 42.44 | 42.91 | +1.791% | 29,813 | +39.648% | |
| 2025-10-03 | 41.84 | 42.23 | 41.84 | 42.16 | +2.132% | 19,701 | +42.149% | |
| 2025-10-02 | 41.26 | 41.48 | 41.26 | 41.28 | +0.036% | 12,640 | +45.179% | |
| 2025-10-01 | 41.49 | 41.60 | 41.10 | 41.27 | -0.933% | 27,086 | +45.232% | |
| 2025-09-30 | 42.08 | 42.08 | 41.39 | 41.65 | -1.095% | 7,898 | +43.877% | |
| 2025-09-29 | 42.16 | 42.24 | 42.02 | 42.12 | -0.263% | 35,121 | +42.301% | |
| 2025-09-26 | 42.22 | 42.28 | 42.11 | 42.23 | +0.551% | 18,648 | +41.926% | |
| 2025-09-25 | 41.93 | 42.09 | 41.81 | 41.99 | -0.297% | 8,463 | +42.707% | |
| 2025-09-24 | 42.23 | 42.28 | 42.06 | 42.12 | -0.024% | 5,262 | +42.284% | |
| 2025-09-23 | 42.56 | 42.56 | 42.04 | 42.13 | -0.519% | 6,946 | +42.250% | |
| 2025-09-22 | 42.27 | 42.48 | 42.12 | 42.35 | +0.881% | 23,922 | +41.511% | |
| 2025-09-19 | 42.10 | 42.10 | 41.91 | 41.98 | -0.030% | 12,166 | +42.758% | |
| 2025-09-18 | 41.88 | 42.13 | 41.82 | 41.99 | +0.870% | 11,362 | +42.715% | |
| 2025-09-17 | 41.85 | 41.85 | 41.55 | 41.63 | -0.152% | 6,869 | +43.957% | |
| 2025-09-16 | 41.80 | 41.84 | 41.60 | 41.69 | +0.057% | 5,979 | +43.738% | |
| 2025-09-15 | 42.78 | 42.78 | 41.35 | 41.67 | +0.439% | 17,858 | +43.820% | |
| 2025-09-12 | 41.41 | 41.56 | 41.31 | 41.49 | -0.520% | 9,217 | +44.451% | |
| 2025-09-11 | 42.47 | 42.47 | 41.61 | 41.70 | +0.335% | 7,842 | +43.700% | |
| 2025-09-10 | 42.30 | 42.30 | 41.52 | 41.57 | -0.105% | 9,142 | +44.181% | |
| 2025-09-09 | 42.20 | 42.20 | 41.21 | 41.61 | -1.408% | 25,734 | +44.030% | |
| 2025-09-08 | 44.98 | 44.98 | 41.96 | 42.20 | +2.075% | 13,945 | +42.002% | |
| 2025-09-05 | 41.41 | 41.45 | 41.00 | 41.35 | +0.917% | 14,445 | +44.949% | |
| 2025-09-04 | 40.74 | 41.55 | 40.62 | 40.97 | +0.762% | 20,471 | +46.278% | |
| 2025-09-03 | 40.80 | 40.86 | 40.59 | 40.66 | -0.158% | 9,231 | +47.393% | |
| 2025-09-02 | 40.30 | 40.72 | 40.30 | 40.72 | +1.811% | 7,729 | +47.160% | |
| 2025-08-29 | 40.01 | 40.15 | 39.91 | 40.00 | -0.175% | 6,767 | +49.825% | |
| 2025-08-28 | 40.13 | 40.22 | 40.02 | 40.07 | +0.919% | 23,357 | +49.563% | |
| 2025-08-27 | 39.57 | 39.70 | 39.56 | 39.70 | -0.389% | 1,557 | +50.938% | |
| 2025-08-26 | 39.69 | 39.99 | 39.56 | 39.86 | -0.050% | 3,359 | +50.351% | |
| 2025-08-25 | 39.85 | 40.13 | 39.80 | 39.88 | +0.138% | 8,146 | +50.276% | |
| 2025-08-22 | 39.59 | 39.93 | 39.59 | 39.83 | +0.928% | 5,512 | +50.483% | |
| 2025-08-21 | 39.35 | 39.62 | 39.35 | 39.46 | -0.216% | 4,174 | +51.880% | |
| 2025-08-20 | 39.51 | 40.27 | 39.40 | 39.54 | -0.941% | 8,578 | +51.552% | |
| 2025-08-19 | 39.77 | 40.01 | 39.76 | 39.92 | +0.698% | 3,597 | +50.126% | |
| 2025-08-18 | 39.19 | 39.83 | 39.19 | 39.64 | +0.711% | 9,977 | +51.175% | |
| 2025-08-15 | 39.39 | 39.42 | 39.12 | 39.36 | +1.169% | 11,216 | +52.250% | |
| 2025-08-14 | 38.66 | 39.04 | 38.66 | 38.91 | -0.938% | 6,617 | +54.029% | |
| 2025-08-13 | 39.38 | 39.38 | 39.06 | 39.28 | -0.642% | 12,155 | +52.584% | |
| 2025-08-12 | 39.10 | 39.66 | 39.10 | 39.53 | +0.846% | 11,566 | +51.604% | |
| 2025-08-11 | 39.04 | 39.30 | 38.99 | 39.20 | +0.665% | 6,129 | +52.886% | |
| 2025-08-08 | 39.00 | 39.00 | 38.89 | 38.94 | +1.118% | 3,837 | +53.903% | |
| 2025-08-07 | 38.76 | 38.76 | 38.25 | 38.51 | +0.982% | 9,495 | +55.625% | |
| 2025-08-06 | 37.95 | 38.17 | 37.95 | 38.13 | +1.832% | 11,207 | +57.152% | |
| 2025-08-05 | 37.40 | 37.58 | 37.34 | 37.45 | +0.019% | 5,501 | +60.031% | |
| 2025-08-04 | 37.09 | 37.54 | 37.09 | 37.44 | +0.935% | 22,926 | +60.061% | |
| 2025-08-01 | 36.93 | 37.12 | 36.71 | 37.09 | +0.268% | 9,265 | +61.558% | |
| 2025-07-31 | 37.27 | 37.29 | 36.87 | 37.00 | -0.193% | 35,779 | +61.992% | |
| 2025-07-30 | 37.19 | 37.20 | 37.03 | 37.07 | +1.088% | 2,656 | +61.679% | |
| 2025-07-29 | 36.71 | 36.71 | 36.60 | 36.67 | -0.714% | 5,269 | +63.439% | |
| 2025-07-28 | 37.19 | 37.19 | 36.79 | 36.93 | -1.370% | 11,499 | +62.273% | |
| 2025-07-25 | 37.42 | 37.57 | 37.18 | 37.44 | -0.835% | 5,127 | +60.050% | |
| 2025-07-24 | 37.63 | 37.97 | 37.63 | 37.76 | -0.064% | 7,295 | +58.713% | |
| 2025-07-23 | 37.54 | 37.98 | 37.40 | 37.78 | +3.588% | 84,600 | +58.611% | |
| 2025-07-22 | 36.23 | 36.49 | 36.15 | 36.48 | +2.072% | 79,251 | +64.302% | |
| 2025-07-21 | 35.30 | 35.99 | 35.30 | 35.73 | +0.719% | 28,150 | +67.707% | |
| 2025-07-18 | 35.80 | 35.97 | 35.48 | 35.48 | -1.091% | 11,317 | +68.912% | |
| 2025-07-17 | 35.78 | 36.07 | 35.64 | 35.87 | +0.527% | 6,029 | +67.069% | |
| 2025-07-16 | 35.50 | 35.69 | 35.40 | 35.68 | +0.963% | 16,230 | +67.949% | |
| 2025-07-15 | 36.00 | 36.00 | 34.19 | 35.34 | -2.719% | 32,179 | +69.566% | |
| 2025-07-14 | 36.41 | 36.47 | 36.00 | 36.33 | +0.500% | 11,161 | +64.956% | |
| 2025-07-11 | 36.00 | 36.15 | 36.00 | 36.15 | -0.605% | 3,298 | +65.781% | |
| 2025-07-10 | 36.17 | 36.50 | 34.71 | 36.37 | -0.247% | 16,792 | +64.779% | |
| 2025-07-09 | 36.50 | 36.50 | 36.21 | 36.46 | +0.507% | 12,191 | +64.372% | |
| 2025-07-08 | 36.35 | 36.39 | 36.07 | 36.28 | +0.707% | 7,397 | +65.206% | |
| 2025-07-07 | 36.98 | 36.98 | 35.88 | 36.02 | -2.315% | 11,251 | +66.373% | |
| 2025-07-03 | 36.92 | 36.93 | 36.71 | 36.88 | +1.027% | 8,191 | +62.522% | |
| 2025-07-02 | 36.39 | 36.53 | 36.21 | 36.50 | +0.301% | 16,337 | +64.192% | |
| 2025-07-01 | 35.76 | 36.62 | 35.76 | 36.39 | 0.000% | 1,864 | +64.685% |