QSML
WisdomTree U.S. SmallCap Quality Growth Fund
stockNASDAQETF
Market OpenOct 2, 2026
32.78USD+0.419%(+0.14)517
QSML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.91 | 32.91 | 32.78 | 32.78 | +0.419% | 232 | 0.000% | |
| 2026-10-01 | 32.44 | 32.71 | 32.44 | 32.64 | +0.676% | 352 | +0.419% | |
| 2026-09-30 | 32.48 | 32.48 | 32.42 | 32.42 | +0.009% | 1,400 | +1.097% | |
| 2026-09-29 | 32.42 | 32.42 | 32.42 | 32.42 | -0.278% | 300 | +1.107% | |
| 2026-09-28 | 32.53 | 32.53 | 32.51 | 32.51 | -0.745% | 417 | +0.826% | |
| 2026-09-25 | 32.81 | 32.81 | 32.74 | 32.75 | +0.154% | 1,085 | +0.075% | |
| 2026-09-24 | 32.67 | 32.74 | 32.56 | 32.70 | -0.272% | 1,530 | +0.229% | |
| 2026-09-23 | 32.87 | 32.88 | 32.79 | 32.79 | -1.113% | 911 | -0.044% | |
| 2026-09-22 | 33.05 | 33.26 | 33.05 | 33.16 | +0.063% | 3,028 | -1.157% | |
| 2026-09-21 | 33.13 | 33.14 | 33.10 | 33.14 | +0.715% | 304 | -1.095% | |
| 2026-09-18 | 32.94 | 32.95 | 32.90 | 32.90 | -0.800% | 857 | -0.388% | |
| 2026-09-17 | 33.37 | 33.37 | 33.17 | 33.17 | -0.051% | 427 | -1.185% | |
| 2026-09-16 | 33.18 | 33.19 | 33.17 | 33.19 | -0.267% | 310 | -1.235% | |
| 2026-09-15 | 33.41 | 33.41 | 33.21 | 33.27 | -1.264% | 6,100 | -1.499% | |
| 2026-09-14 | 33.56 | 33.75 | 33.56 | 33.70 | +0.497% | 2,530 | -2.744% | |
| 2026-09-11 | 33.58 | 33.59 | 33.53 | 33.53 | +0.577% | 2,230 | -2.261% | |
| 2026-09-10 | 33.31 | 33.39 | 33.24 | 33.34 | -0.933% | 4,688 | -1.697% | |
| 2026-09-09 | 33.62 | 33.76 | 33.62 | 33.66 | -1.385% | 6,190 | -2.614% | |
| 2026-09-08 | 34.44 | 34.45 | 34.13 | 34.13 | -1.507% | 1,649 | -3.963% | |
| 2026-09-04 | 34.64 | 34.65 | 34.64 | 34.65 | -0.346% | 461 | -5.410% | |
| 2026-09-03 | 34.77 | 34.77 | 34.77 | 34.77 | +0.560% | 41 | -5.737% | |
| 2026-09-02 | 34.58 | 34.58 | 34.58 | 34.58 | +0.828% | 16 | -5.210% | |
| 2026-09-01 | 34.50 | 34.50 | 34.29 | 34.29 | -1.411% | 4,096 | -4.425% | |
| 2026-08-31 | 34.80 | 34.89 | 34.69 | 34.78 | -0.722% | 5,173 | -5.774% | |
| 2026-08-28 | 35.08 | 35.08 | 35.04 | 35.04 | -0.390% | 756 | -6.454% | |
| 2026-08-27 | 35.01 | 35.25 | 35.01 | 35.17 | +0.509% | 2,165 | -6.819% | |
| 2026-08-26 | 35.07 | 35.07 | 35.00 | 35.00 | +0.033% | 2,553 | -6.345% | |
| 2026-08-25 | 34.90 | 34.98 | 34.90 | 34.98 | -0.040% | 2,671 | -6.314% | |
| 2026-08-24 | 35.13 | 35.15 | 35.00 | 35.00 | -0.101% | 3,751 | -6.352% | |
| 2026-08-21 | 35.03 | 35.07 | 35.03 | 35.03 | +1.044% | 2,840 | -6.446% | |
| 2026-08-20 | 34.77 | 34.77 | 34.67 | 34.67 | -1.192% | 838 | -5.469% | |
| 2026-08-19 | 35.35 | 35.37 | 35.09 | 35.09 | +1.241% | 16,385 | -6.596% | |
| 2026-08-18 | 34.88 | 35.01 | 34.66 | 34.66 | -0.281% | 7,474 | -5.437% | |
| 2026-08-17 | 34.76 | 34.76 | 34.76 | 34.76 | -1.053% | 25 | -5.702% | |
| 2026-08-14 | 35.00 | 35.13 | 35.00 | 35.13 | -0.062% | 118 | -6.695% | |
| 2026-08-13 | 35.08 | 35.15 | 35.08 | 35.15 | +1.010% | 448 | -6.753% | |
| 2026-08-12 | 34.88 | 34.88 | 34.80 | 34.80 | -0.077% | 278 | -5.811% | |
| 2026-08-11 | 34.89 | 34.89 | 34.82 | 34.82 | +0.319% | 529 | -5.883% | |
| 2026-08-10 | 34.86 | 34.86 | 34.71 | 34.71 | -0.619% | 534 | -5.583% | |
| 2026-08-07 | 34.91 | 35.02 | 34.91 | 34.93 | +0.783% | 1,680 | -6.167% | |
| 2026-08-06 | 34.66 | 34.66 | 34.66 | 34.66 | -0.945% | 48 | -5.432% | |
| 2026-08-05 | 34.31 | 34.99 | 34.31 | 34.99 | -0.250% | 615 | -6.326% | |
| 2026-08-04 | 35.08 | 35.08 | 35.08 | 35.08 | +2.013% | 26 | -6.560% | |
| 2026-08-03 | 34.30 | 34.38 | 34.30 | 34.38 | +1.980% | 199 | -4.678% | |
| 2026-07-31 | 33.72 | 33.72 | 33.72 | 33.72 | -0.279% | 15 | -2.791% | |
| 2026-07-30 | 33.58 | 33.81 | 33.58 | 33.81 | -0.451% | 1,470 | -3.063% | |
| 2026-07-29 | 34.14 | 34.14 | 33.96 | 33.96 | -0.444% | 230 | -3.500% | |
| 2026-07-28 | 33.99 | 34.12 | 33.99 | 34.12 | +1.729% | 227 | -3.928% | |
| 2026-07-27 | 33.52 | 33.54 | 33.52 | 33.54 | +1.863% | 1,419 | -2.268% | |
| 2026-07-24 | 32.86 | 33.17 | 32.86 | 32.92 | +0.950% | 408 | -0.447% | |
| 2026-07-23 | 32.61 | 32.61 | 32.61 | 32.61 | -0.927% | 103 | +0.499% | |
| 2026-07-22 | 33.29 | 33.29 | 32.92 | 32.92 | -1.576% | 614 | -0.433% | |
| 2026-07-21 | 33.41 | 33.44 | 33.41 | 33.44 | -0.085% | 452 | -2.002% | |
| 2026-07-20 | 33.72 | 33.72 | 33.47 | 33.47 | -0.552% | 214 | -2.086% | |
| 2026-07-17 | 33.81 | 33.81 | 33.66 | 33.66 | -0.828% | 150 | -2.626% | |
| 2026-07-16 | 33.88 | 33.94 | 33.88 | 33.94 | +0.805% | 141 | -3.432% | |
| 2026-07-15 | 33.92 | 33.95 | 33.67 | 33.67 | +0.584% | 486 | -2.655% | |
| 2026-07-14 | 33.47 | 33.47 | 33.47 | 33.47 | -0.087% | 12 | -2.086% | |
| 2026-07-13 | 33.57 | 33.57 | 33.50 | 33.50 | -0.178% | 1,489 | -2.172% | |
| 2026-07-10 | 33.56 | 33.56 | 33.56 | 33.56 | +0.004% | 14 | -2.345% | |
| 2026-07-09 | 33.45 | 33.58 | 33.45 | 33.56 | +1.232% | 1,377 | -2.342% | |
| 2026-07-08 | 33.11 | 33.15 | 33.11 | 33.15 | -1.565% | 401 | -1.139% | |
| 2026-07-07 | 33.70 | 33.70 | 33.68 | 33.68 | -0.333% | 951 | -2.686% | |
| 2026-07-06 | 33.62 | 33.79 | 33.62 | 33.79 | +0.538% | 773 | -3.010% | |
| 2026-07-02 | 33.52 | 33.61 | 33.49 | 33.61 | +0.435% | 567 | -2.489% | |
| 2026-07-01 | 33.92 | 33.92 | 33.47 | 33.47 | +0.624% | 736 | -2.064% | |
| 2026-06-30 | 33.29 | 33.30 | 33.26 | 33.26 | +0.669% | 447 | -1.453% | |
| 2026-06-29 | 33.01 | 33.04 | 33.01 | 33.04 | -0.234% | 302 | -0.794% | |
| 2026-06-26 | 33.11 | 33.11 | 33.11 | 33.11 | +2.254% | 131 | -1.026% | |
| 2026-06-25 | 32.56 | 32.56 | 32.38 | 32.38 | +0.125% | 935 | +1.206% | |
| 2026-06-24 | 32.34 | 32.34 | 32.34 | 32.34 | +1.382% | 111 | +1.332% | |
| 2026-06-23 | 31.90 | 31.90 | 31.90 | 31.90 | +0.499% | 30 | +2.732% | |
| 2026-06-22 | 31.83 | 31.83 | 31.75 | 31.75 | -0.941% | 232 | +3.244% | |
| 2026-06-18 | 32.05 | 32.05 | 32.05 | 32.05 | +1.491% | 27 | +2.273% | |
| 2026-06-17 | 32.16 | 32.17 | 31.58 | 31.58 | -1.295% | 1,659 | +3.798% | |
| 2026-06-16 | 31.99 | 31.99 | 31.99 | 31.99 | +0.255% | 45 | +2.453% | |
| 2026-06-15 | 32.10 | 32.10 | 31.91 | 31.91 | +0.090% | 542 | +2.715% | |
| 2026-06-12 | 31.88 | 31.88 | 31.88 | 31.88 | +0.343% | 51 | +2.807% | |
| 2026-06-11 | 31.42 | 31.77 | 31.31 | 31.77 | +1.922% | 2,682 | +3.160% | |
| 2026-06-10 | 31.34 | 31.34 | 31.17 | 31.17 | -0.606% | 1,132 | +5.143% | |
| 2026-06-09 | 30.98 | 31.36 | 30.98 | 31.36 | +0.842% | 116 | +4.506% | |
| 2026-06-08 | 31.21 | 31.21 | 31.10 | 31.10 | +0.882% | 140 | +5.387% | |
| 2026-06-05 | 31.02 | 31.05 | 30.83 | 30.83 | -2.047% | 704 | +6.316% | |
| 2026-06-04 | 31.53 | 31.53 | 31.47 | 31.47 | +1.190% | 1,128 | +4.140% | |
| 2026-06-03 | 31.05 | 31.10 | 31.05 | 31.10 | -0.957% | 194 | +5.379% | |
| 2026-06-02 | 31.31 | 31.40 | 31.31 | 31.40 | -0.145% | 202 | +4.370% | |
| 2026-06-01 | 31.20 | 31.45 | 31.20 | 31.45 | +1.089% | 2,402 | +4.219% | |
| 2026-05-29 | 31.11 | 31.11 | 31.11 | 31.11 | -0.542% | 44 | +5.354% | |
| 2026-05-28 | 31.37 | 31.38 | 31.28 | 31.28 | +0.169% | 756 | +4.783% | |
| 2026-05-27 | 31.23 | 31.23 | 31.23 | 31.23 | -0.245% | 32 | +4.960% | |
| 2026-05-26 | 31.46 | 31.46 | 31.22 | 31.30 | +1.534% | 371 | +4.703% | |
| 2026-05-22 | 30.89 | 30.89 | 30.83 | 30.83 | +0.824% | 3,197 | +6.309% | |
| 2026-05-21 | 30.64 | 30.64 | 30.58 | 30.58 | +0.146% | 182 | +7.185% | |
| 2026-05-20 | 30.53 | 30.53 | 30.53 | 30.53 | +1.851% | 20 | +7.342% | |
| 2026-05-19 | 29.98 | 29.98 | 29.98 | 29.98 | -0.863% | 121 | +9.329% | |
| 2026-05-18 | 30.17 | 30.24 | 30.17 | 30.24 | +0.633% | 242 | +8.386% | |
| 2026-05-15 | 30.18 | 30.18 | 30.05 | 30.05 | -1.333% | 337 | +9.072% | |
| 2026-05-14 | 30.45 | 30.45 | 30.45 | 30.45 | +0.382% | 24 | +7.618% | |
| 2026-05-13 | 30.38 | 30.38 | 30.34 | 30.34 | -0.614% | 1,003 | +8.029% | |
| 2026-05-12 | 30.56 | 30.56 | 30.53 | 30.53 | -1.212% | 363 | +7.365% | |
| 2026-05-11 | 31.07 | 31.07 | 30.90 | 30.90 | -0.851% | 2,109 | +6.064% | |
| 2026-05-08 | 31.17 | 31.17 | 31.17 | 31.17 | +0.523% | 12 | +5.161% | |
| 2026-05-07 | 31.00 | 31.00 | 31.00 | 31.00 | -0.570% | 58 | +5.711% | |
| 2026-05-06 | 31.05 | 31.18 | 31.05 | 31.18 | +0.681% | 1,626 | +5.109% | |
| 2026-05-05 | 30.59 | 31.00 | 30.57 | 30.97 | +1.622% | 3,114 | +5.825% | |
| 2026-05-04 | 30.70 | 30.78 | 30.42 | 30.48 | -0.610% | 1,335 | +7.541% | |
| 2026-05-01 | 30.71 | 30.74 | 30.66 | 30.66 | +0.206% | 961 | +6.886% | |
| 2026-04-30 | 30.60 | 30.60 | 30.60 | 30.60 | +1.721% | 84 | +7.105% | |
| 2026-04-29 | 30.32 | 30.33 | 30.08 | 30.08 | -0.751% | 2,799 | +8.948% | |
| 2026-04-28 | 30.18 | 30.31 | 30.18 | 30.31 | -0.472% | 1,235 | +8.130% | |
| 2026-04-27 | 30.45 | 30.50 | 30.45 | 30.45 | +0.260% | 6,911 | +7.620% | |
| 2026-04-24 | 30.32 | 30.38 | 30.30 | 30.38 | +0.513% | 913 | +7.900% | |
| 2026-04-23 | 29.89 | 30.22 | 29.89 | 30.22 | -0.737% | 1,260 | +8.454% | |
| 2026-04-22 | 30.56 | 30.56 | 30.44 | 30.44 | +0.584% | 193 | +7.654% | |
| 2026-04-21 | 30.70 | 30.75 | 30.24 | 30.27 | -0.646% | 2,920 | +8.283% | |
| 2026-04-20 | 30.46 | 30.46 | 30.46 | 30.46 | +0.405% | 67 | +7.584% | |
| 2026-04-17 | 30.34 | 30.34 | 30.34 | 30.34 | +1.866% | 26 | +8.020% | |
| 2026-04-16 | 29.71 | 29.79 | 29.71 | 29.79 | +0.512% | 2,937 | +10.036% | |
| 2026-04-15 | 29.68 | 29.68 | 29.63 | 29.63 | +0.229% | 105 | +10.599% | |
| 2026-04-14 | 29.53 | 29.57 | 29.53 | 29.57 | +0.564% | 249 | +10.852% | |
| 2026-04-13 | 29.40 | 29.40 | 29.40 | 29.40 | +1.664% | 32 | +11.477% | |
| 2026-04-10 | 28.92 | 28.92 | 28.92 | 28.92 | -1.029% | 180 | +13.332% | |
| 2026-04-09 | 29.18 | 29.22 | 29.16 | 29.22 | +0.498% | 416 | +12.166% | |
| 2026-04-08 | 29.23 | 29.27 | 29.04 | 29.08 | +2.434% | 766 | +12.725% | |
| 2026-04-07 | 28.38 | 28.38 | 28.38 | 28.38 | +0.091% | 113 | +15.469% | |
| 2026-04-06 | 28.43 | 28.43 | 28.36 | 28.36 | +0.841% | 626 | +15.573% | |
| 2026-04-02 | 27.34 | 28.12 | 27.34 | 28.12 | +0.312% | 3,072 | +16.546% | |
| 2026-04-01 | 28.37 | 28.37 | 28.00 | 28.03 | +0.503% | 889 | +16.910% | |
| 2026-03-31 | 27.89 | 27.89 | 27.89 | 27.89 | +2.751% | 43 | +17.498% | |
| 2026-03-30 | 27.97 | 27.97 | 27.06 | 27.15 | -0.691% | 2,731 | +20.730% | |
| 2026-03-27 | 27.57 | 27.59 | 27.34 | 27.34 | -2.002% | 1,643 | +19.896% | |
| 2026-03-26 | 27.93 | 27.93 | 27.89 | 27.89 | -0.934% | 562 | +17.496% | |
| 2026-03-25 | 27.89 | 28.16 | 27.89 | 28.16 | +0.586% | 191 | +16.398% | |
| 2026-03-24 | 27.99 | 27.99 | 27.99 | 27.99 | -0.006% | 155 | +17.080% | |
| 2026-03-23 | 28.00 | 28.00 | 28.00 | 28.00 | +2.360% | 33 | +17.074% | |
| 2026-03-20 | 27.62 | 27.62 | 27.35 | 27.35 | -1.633% | 420 | +19.837% | |
| 2026-03-19 | 27.80 | 27.80 | 27.80 | 27.80 | +0.335% | 44 | +17.880% | |
| 2026-03-18 | 27.71 | 27.71 | 27.71 | 27.71 | -1.629% | 49 | +18.275% | |
| 2026-03-17 | 28.26 | 28.26 | 28.17 | 28.17 | +0.863% | 359 | +16.348% | |
| 2026-03-16 | 28.09 | 28.11 | 27.93 | 27.93 | +0.811% | 312 | +17.351% | |
| 2026-03-13 | 27.70 | 27.70 | 27.70 | 27.70 | -0.084% | 7 | +18.303% | |
| 2026-03-12 | 27.73 | 27.73 | 27.73 | 27.73 | -2.200% | 47 | +18.203% | |
| 2026-03-11 | 28.24 | 28.35 | 28.24 | 28.35 | -0.059% | 2,010 | +15.602% | |
| 2026-03-10 | 28.20 | 28.74 | 28.20 | 28.37 | -0.875% | 2,124 | +15.535% | |
| 2026-03-09 | 27.75 | 28.69 | 27.75 | 28.62 | +0.271% | 554 | +14.523% | |
| 2026-03-06 | 28.54 | 28.54 | 28.54 | 28.54 | -1.943% | 98 | +14.834% | |
| 2026-03-05 | 29.11 | 29.11 | 29.11 | 29.11 | -1.333% | 10 | +12.603% | |
| 2026-03-04 | 29.40 | 29.50 | 29.40 | 29.50 | +0.619% | 1,264 | +11.102% | |
| 2026-03-03 | 29.46 | 29.46 | 29.32 | 29.32 | -0.696% | 149 | +11.790% | |
| 2026-03-02 | 29.52 | 29.52 | 29.52 | 29.52 | +0.367% | 10 | +11.012% | |
| 2026-02-27 | 29.19 | 29.43 | 29.19 | 29.42 | -1.257% | 1,284 | +11.420% | |
| 2026-02-26 | 29.68 | 29.79 | 29.58 | 29.79 | +0.846% | 1,604 | +10.019% | |
| 2026-02-25 | 29.54 | 29.54 | 29.54 | 29.54 | +0.209% | 5 | +10.950% | |
| 2026-02-24 | 29.50 | 29.52 | 29.48 | 29.48 | +1.369% | 954 | +11.182% | |
| 2026-02-23 | 29.05 | 29.13 | 29.05 | 29.08 | -2.188% | 1,976 | +12.704% | |
| 2026-02-20 | 29.73 | 29.73 | 29.73 | 29.73 | +0.416% | 18 | +10.238% | |
| 2026-02-19 | 29.53 | 29.61 | 29.46 | 29.61 | -0.070% | 2,500 | +10.696% | |
| 2026-02-18 | 29.63 | 29.63 | 29.63 | 29.63 | +0.513% | 7 | +10.619% | |
| 2026-02-17 | 29.48 | 29.48 | 29.48 | 29.48 | -0.280% | 52 | +11.186% | |
| 2026-02-13 | 29.58 | 29.64 | 29.56 | 29.56 | +1.347% | 2,280 | +10.874% | |
| 2026-02-12 | 29.17 | 29.17 | 29.17 | 29.17 | -1.678% | 83 | +12.367% | |
| 2026-02-11 | 29.67 | 29.67 | 29.67 | 29.67 | -0.819% | 7 | +10.481% | |
| 2026-02-10 | 30.09 | 30.09 | 29.91 | 29.91 | +0.137% | 255 | +9.577% | |
| 2026-02-09 | 29.87 | 29.87 | 29.87 | 29.87 | -0.112% | 53 | +9.727% | |
| 2026-02-06 | 29.60 | 29.90 | 29.60 | 29.90 | +3.312% | 3,063 | +9.604% | |
| 2026-02-05 | 29.08 | 29.08 | 28.94 | 28.94 | -1.760% | 716 | +13.234% | |
| 2026-02-04 | 29.28 | 29.46 | 29.24 | 29.46 | +0.452% | 569 | +11.242% | |
| 2026-02-03 | 29.33 | 29.33 | 29.33 | 29.33 | -1.143% | 36 | +11.744% | |
| 2026-02-02 | 29.43 | 29.81 | 29.43 | 29.67 | +1.022% | 4,087 | +10.467% | |
| 2026-01-30 | 29.37 | 29.37 | 29.37 | 29.37 | -0.880% | 22 | +11.596% | |
| 2026-01-29 | 29.42 | 29.63 | 29.41 | 29.63 | -0.095% | 762 | +10.614% | |
| 2026-01-28 | 29.77 | 29.79 | 29.66 | 29.66 | -0.660% | 357 | +10.509% | |
| 2026-01-27 | 30.00 | 30.00 | 29.86 | 29.86 | -0.473% | 650 | +9.780% | |
| 2026-01-26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.027% | 33 | +9.260% | |
| 2026-01-23 | 30.14 | 30.14 | 29.99 | 29.99 | -1.375% | 797 | +9.290% | |
| 2026-01-22 | 30.60 | 30.60 | 30.38 | 30.41 | +0.596% | 1,351 | +7.787% | |
| 2026-01-21 | 29.89 | 30.23 | 29.89 | 30.23 | +1.901% | 632 | +8.430% | |
| 2026-01-20 | 29.64 | 29.66 | 29.64 | 29.66 | -1.474% | 1,449 | +10.490% | |
| 2026-01-16 | 30.15 | 30.15 | 30.11 | 30.11 | -0.454% | 105 | +8.862% | |
| 2026-01-15 | 30.24 | 30.24 | 30.24 | 30.24 | +0.778% | 3 | +8.367% | |
| 2026-01-14 | 30.00 | 30.01 | 29.84 | 30.01 | +0.008% | 486 | +9.211% | |
| 2026-01-13 | 30.01 | 30.01 | 30.01 | 30.01 | -0.558% | 96 | +9.220% | |
| 2026-01-12 | 30.20 | 30.20 | 30.18 | 30.18 | -0.316% | 126 | +8.610% | |
| 2026-01-09 | 30.37 | 30.38 | 30.27 | 30.27 | +0.594% | 464 | +8.267% | |
| 2026-01-08 | 30.09 | 30.09 | 30.09 | 30.09 | +1.378% | 5 | +8.910% | |
| 2026-01-07 | 29.68 | 29.68 | 29.68 | 29.68 | -0.468% | 39 | +10.411% | |
| 2026-01-06 | 29.55 | 29.82 | 29.55 | 29.82 | +1.266% | 194 | +9.894% | |
| 2026-01-05 | 29.55 | 29.55 | 29.45 | 29.45 | +2.058% | 572 | +11.285% | |
| 2026-01-02 | 28.86 | 28.86 | 28.86 | 28.86 | +0.261% | 31 | +13.575% | |
| 2025-12-31 | 28.78 | 28.78 | 28.78 | 28.78 | -0.989% | 65 | +13.872% | |
| 2025-12-30 | 29.34 | 29.34 | 29.07 | 29.07 | -0.674% | 1,076 | +12.745% | |
| 2025-12-29 | 29.40 | 29.40 | 29.21 | 29.27 | -0.489% | 946 | +11.985% | |
| 2025-12-26 | 29.41 | 29.41 | 29.41 | 29.41 | -0.689% | 82 | +11.437% | Div $0.179 |
| 2025-12-24 | 29.63 | 29.63 | 29.62 | 29.62 | +0.375% | 682 | +10.669% | |
| 2025-12-23 | 29.50 | 29.50 | 29.50 | 29.50 | -0.519% | 99 | +11.085% | |
| 2025-12-22 | 29.63 | 29.66 | 29.63 | 29.66 | +1.034% | 1,218 | +10.509% | |
| 2025-12-19 | 28.93 | 29.36 | 28.93 | 29.36 | +0.303% | 277 | +11.651% | |
| 2025-12-18 | 29.28 | 29.28 | 29.27 | 29.27 | +0.306% | 209 | +11.990% | |
| 2025-12-17 | 29.48 | 29.49 | 29.18 | 29.18 | -0.432% | 1,632 | +12.333% | |
| 2025-12-16 | 29.30 | 29.30 | 29.30 | 29.30 | -0.140% | 88 | +11.848% | |
| 2025-12-15 | 29.43 | 29.49 | 29.34 | 29.34 | -0.730% | 671 | +11.691% | |
| 2025-12-12 | 29.70 | 29.70 | 29.56 | 29.56 | -0.834% | 857 | +10.875% | |
| 2025-12-11 | 29.81 | 29.81 | 29.81 | 29.81 | +1.086% | 55 | +9.950% | |
| 2025-12-10 | 29.49 | 29.49 | 29.49 | 29.49 | +1.787% | 8 | +11.145% | |
| 2025-12-09 | 28.97 | 28.97 | 28.97 | 28.97 | +0.525% | 83 | +13.131% | |
| 2025-12-08 | 28.82 | 28.82 | 28.82 | 28.82 | -0.637% | 14 | +13.725% | |
| 2025-12-05 | 29.02 | 29.04 | 29.00 | 29.00 | -0.085% | 2,005 | +13.000% | |
| 2025-12-04 | 29.03 | 29.03 | 29.03 | 29.03 | -0.002% | 96 | +12.904% | |
| 2025-12-03 | 28.79 | 29.03 | 28.79 | 29.03 | +1.771% | 203 | +12.902% | |
| 2025-12-02 | 28.50 | 28.63 | 28.50 | 28.52 | -0.035% | 717 | +14.901% | |
| 2025-12-01 | 28.66 | 28.66 | 28.53 | 28.53 | -0.747% | 141 | +14.861% | |
| 2025-11-28 | 28.75 | 28.75 | 28.75 | 28.75 | +0.192% | 4 | +14.003% | |
| 2025-11-26 | 28.81 | 28.81 | 28.69 | 28.69 | +0.628% | 504 | +14.222% | |
| 2025-11-25 | 28.52 | 28.52 | 28.52 | 28.52 | +2.780% | 47 | +14.939% | |
| 2025-11-24 | 27.75 | 27.75 | 27.74 | 27.74 | +1.004% | 407 | +18.134% | |
| 2025-11-21 | 27.51 | 27.51 | 27.47 | 27.47 | +2.939% | 338 | +19.320% | |
| 2025-11-20 | 26.81 | 26.89 | 26.68 | 26.68 | -1.495% | 852 | +22.827% | |
| 2025-11-19 | 27.09 | 27.09 | 27.09 | 27.09 | -0.158% | 20 | +20.990% | |
| 2025-11-18 | 27.13 | 27.13 | 27.13 | 27.13 | +0.220% | 33 | +20.800% | |
| 2025-11-17 | 27.50 | 27.50 | 27.07 | 27.07 | -2.025% | 121 | +21.066% | |
| 2025-11-14 | 27.63 | 27.63 | 27.63 | 27.63 | -0.112% | 286 | +18.614% | |
| 2025-11-13 | 27.66 | 27.66 | 27.66 | 27.66 | -2.033% | 73 | +18.480% | |
| 2025-11-12 | 28.24 | 28.24 | 28.24 | 28.24 | -0.160% | 3 | +16.071% | |
| 2025-11-11 | 28.23 | 28.28 | 28.23 | 28.28 | +0.344% | 1,031 | +15.886% | |
| 2025-11-10 | 27.99 | 28.19 | 27.96 | 28.19 | +0.984% | 2,432 | +16.285% | |
| 2025-11-07 | 27.91 | 27.91 | 27.91 | 27.91 | +0.886% | 127 | +17.429% | |
| 2025-11-06 | 27.75 | 27.75 | 27.67 | 27.67 | -1.366% | 203 | +18.469% | |
| 2025-11-05 | 27.97 | 28.05 | 27.97 | 28.05 | +1.232% | 1,171 | +16.851% | |
| 2025-11-04 | 27.81 | 27.81 | 27.71 | 27.71 | -1.512% | 3,027 | +18.290% | |
| 2025-11-03 | 28.13 | 28.13 | 28.13 | 28.13 | -0.132% | 16 | +16.502% | |
| 2025-10-31 | 28.17 | 28.17 | 28.17 | 28.17 | +0.327% | 63 | +16.349% | |
| 2025-10-30 | 28.10 | 28.10 | 28.08 | 28.08 | -0.984% | 103 | +16.729% | |
| 2025-10-29 | 28.68 | 28.85 | 28.23 | 28.36 | -0.987% | 8,300 | +15.581% | |
| 2025-10-28 | 28.66 | 28.66 | 28.64 | 28.64 | -0.587% | 3,167 | +14.440% | |
| 2025-10-27 | 29.24 | 29.24 | 28.81 | 28.81 | -0.006% | 915 | +13.768% | |
| 2025-10-24 | 28.75 | 28.81 | 28.75 | 28.81 | +0.581% | 1,064 | +13.762% | |
| 2025-10-23 | 28.64 | 28.64 | 28.64 | 28.64 | +1.565% | 55 | +14.423% | |
| 2025-10-22 | 28.08 | 28.20 | 28.08 | 28.20 | -0.847% | 464 | +16.214% | |
| 2025-10-21 | 28.24 | 28.49 | 28.24 | 28.44 | +0.554% | 816 | +15.230% | |
| 2025-10-20 | 28.29 | 28.29 | 28.29 | 28.29 | +1.611% | 51 | +15.869% | |
| 2025-10-17 | 27.79 | 27.84 | 27.79 | 27.84 | -0.185% | 141 | +17.736% | |
| 2025-10-16 | 27.98 | 27.98 | 27.86 | 27.89 | -0.993% | 398 | +17.518% | |
| 2025-10-15 | 28.01 | 28.17 | 28.01 | 28.17 | +0.493% | 163 | +16.351% | |
| 2025-10-14 | 28.03 | 28.03 | 28.03 | 28.03 | +1.230% | 108 | +16.925% | |
| 2025-10-13 | 27.48 | 27.69 | 27.48 | 27.69 | +1.937% | 369 | +18.363% | |
| 2025-10-10 | 27.28 | 27.28 | 27.16 | 27.16 | -2.880% | 341 | +20.655% | |
| 2025-10-09 | 27.97 | 27.97 | 27.92 | 27.97 | -1.324% | 961 | +17.180% | |
| 2025-10-08 | 28.40 | 28.40 | 28.34 | 28.34 | +0.960% | 217 | +15.629% | |
| 2025-10-07 | 28.08 | 28.08 | 28.08 | 28.08 | -1.415% | 20 | +16.739% | |
| 2025-10-06 | 28.63 | 28.63 | 28.48 | 28.48 | -0.251% | 432 | +15.088% | |
| 2025-10-03 | 28.77 | 28.77 | 28.55 | 28.55 | +0.367% | 343 | +14.799% | |
| 2025-10-02 | 28.44 | 28.45 | 28.44 | 28.45 | +0.206% | 233 | +15.221% | |
| 2025-10-01 | 28.26 | 28.39 | 28.26 | 28.39 | +0.334% | 450 | +15.458% | |
| 2025-09-30 | 28.15 | 28.29 | 28.06 | 28.29 | -0.306% | 894 | +15.844% | |
| 2025-09-29 | 28.38 | 28.38 | 28.38 | 28.38 | -0.265% | 78 | +15.489% | |
| 2025-09-26 | 28.37 | 28.45 | 28.37 | 28.45 | +0.910% | 527 | +15.184% | |
| 2025-09-25 | 28.20 | 28.20 | 28.20 | 28.20 | -0.904% | 129 | +16.232% | |
| 2025-09-24 | 28.46 | 28.46 | 28.46 | 28.46 | -0.502% | 35 | +15.181% | |
| 2025-09-23 | 28.86 | 28.86 | 28.60 | 28.60 | -0.295% | 704 | +14.603% | |
| 2025-09-22 | 28.51 | 28.68 | 28.51 | 28.68 | +0.560% | 195 | +14.265% | |
| 2025-09-19 | 28.52 | 28.52 | 28.52 | 28.52 | -1.420% | 2 | +14.906% | |
| 2025-09-18 | 28.93 | 28.93 | 28.93 | 28.93 | +1.894% | 128 | +13.274% | |
| 2025-09-17 | 28.40 | 28.40 | 28.40 | 28.40 | -0.281% | 2 | +15.419% | |
| 2025-09-16 | 28.48 | 28.48 | 28.48 | 28.48 | +0.414% | 153 | +15.095% | |
| 2025-09-15 | 28.44 | 28.44 | 28.33 | 28.36 | +0.294% | 498 | +15.572% | |
| 2025-09-12 | 28.28 | 28.28 | 28.28 | 28.28 | -1.483% | 123 | +15.912% | |
| 2025-09-11 | 28.51 | 28.70 | 28.51 | 28.70 | +2.026% | 204 | +14.193% | |
| 2025-09-10 | 28.13 | 28.13 | 28.13 | 28.13 | -0.108% | 15 | +16.507% | |
| 2025-09-09 | 28.09 | 28.16 | 28.09 | 28.16 | -0.836% | 280 | +16.381% | |
| 2025-09-08 | 28.30 | 28.40 | 28.30 | 28.40 | +0.099% | 254 | +15.408% | |
| 2025-09-05 | 28.20 | 28.37 | 28.20 | 28.37 | +0.341% | 125 | +15.522% | |
| 2025-09-04 | 28.01 | 28.27 | 28.00 | 28.27 | +1.222% | 222 | +15.915% | |
| 2025-09-03 | 27.89 | 27.93 | 27.89 | 27.93 | -0.592% | 198 | +17.332% | |
| 2025-09-02 | 28.18 | 28.18 | 28.10 | 28.10 | -0.753% | 175 | +16.637% | |
| 2025-08-29 | 28.26 | 28.31 | 28.26 | 28.31 | -0.344% | 100 | +15.759% | |
| 2025-08-28 | 28.41 | 28.41 | 28.41 | 28.41 | +0.096% | 0 | +15.361% | |
| 2025-08-27 | 28.31 | 28.38 | 28.31 | 28.38 | +0.960% | 256 | +15.472% | |
| 2025-08-26 | 28.11 | 28.11 | 28.11 | 28.11 | +0.084% | 166 | +16.580% | |
| 2025-08-25 | 28.20 | 28.20 | 28.09 | 28.09 | -0.863% | 309 | +16.678% | |
| 2025-08-22 | 28.20 | 28.33 | 28.20 | 28.33 | +3.767% | 131 | +15.671% | |
| 2025-08-21 | 27.09 | 27.31 | 27.09 | 27.31 | +0.409% | 645 | +20.028% | |
| 2025-08-20 | 27.19 | 27.20 | 27.19 | 27.20 | -0.733% | 100 | +20.519% | |
| 2025-08-19 | 27.40 | 27.40 | 27.40 | 27.40 | -0.432% | 3 | +19.635% | |
| 2025-08-18 | 27.47 | 27.51 | 27.47 | 27.51 | +0.486% | 386 | +19.118% | |
| 2025-08-15 | 27.37 | 27.38 | 27.37 | 27.38 | -0.480% | 366 | +19.697% | |
| 2025-08-14 | 27.40 | 27.51 | 27.39 | 27.51 | -1.549% | 2,333 | +19.123% | |
| 2025-08-13 | 27.60 | 27.95 | 27.60 | 27.95 | +2.213% | 1,103 | +17.278% | |
| 2025-08-12 | 27.17 | 27.34 | 27.17 | 27.34 | +2.779% | 682 | +19.873% | |
| 2025-08-11 | 26.72 | 26.75 | 26.60 | 26.60 | -0.237% | 2,141 | +23.204% | |
| 2025-08-08 | 26.65 | 26.67 | 26.65 | 26.67 | +0.206% | 897 | +22.913% | |
| 2025-08-07 | 26.68 | 26.68 | 26.61 | 26.61 | -0.644% | 1,922 | +23.167% | |
| 2025-08-06 | 26.78 | 26.78 | 26.78 | 26.78 | -0.308% | 1 | +22.374% | |
| 2025-08-05 | 26.76 | 26.87 | 26.76 | 26.87 | +0.476% | 419 | +21.997% | |
| 2025-08-04 | 26.74 | 26.74 | 26.74 | 26.74 | +1.873% | 1 | +22.577% | |
| 2025-08-01 | 26.16 | 26.25 | 26.16 | 26.25 | -1.801% | 431 | +24.874% | |
| 2025-07-31 | 26.74 | 26.81 | 26.73 | 26.73 | -0.906% | 1,427 | +22.624% | |
| 2025-07-30 | 27.02 | 27.02 | 26.97 | 26.97 | -0.629% | 447 | +21.513% | |
| 2025-07-29 | 27.14 | 27.14 | 27.14 | 27.14 | -0.738% | 1 | +20.749% | |
| 2025-07-28 | 27.34 | 27.34 | 27.34 | 27.34 | +0.229% | 18 | +19.858% | |
| 2025-07-25 | 27.28 | 27.28 | 27.28 | 27.28 | +0.488% | 11 | +20.133% | |
| 2025-07-24 | 27.15 | 27.15 | 27.15 | 27.15 | -1.188% | 24 | +20.720% | |
| 2025-07-23 | 27.47 | 27.48 | 27.47 | 27.48 | +1.664% | 217 | +19.286% | |
| 2025-07-22 | 27.05 | 27.14 | 27.03 | 27.03 | +1.620% | 2,853 | +21.271% | |
| 2025-07-21 | 26.60 | 26.60 | 26.60 | 26.60 | -0.523% | 21 | +23.235% | |
| 2025-07-18 | 27.01 | 27.01 | 26.74 | 26.74 | -0.901% | 2,626 | +22.590% | |
| 2025-07-17 | 26.98 | 26.98 | 26.98 | 26.98 | +1.384% | 1 | +21.485% | |
| 2025-07-16 | 26.48 | 26.61 | 26.48 | 26.61 | +0.506% | 308 | +23.167% | |
| 2025-07-15 | 26.90 | 26.90 | 26.48 | 26.48 | -1.808% | 175 | +23.790% | |
| 2025-07-14 | 26.78 | 26.96 | 26.78 | 26.96 | +0.150% | 3,478 | +21.551% | |
| 2025-07-11 | 27.01 | 27.01 | 26.92 | 26.92 | -1.526% | 150 | +21.733% | |
| 2025-07-10 | 27.34 | 27.34 | 27.34 | 27.34 | +0.510% | 24 | +19.875% | |
| 2025-07-09 | 27.20 | 27.20 | 27.20 | 27.20 | +0.674% | 0 | +20.487% | |
| 2025-07-08 | 27.02 | 27.02 | 27.02 | 27.02 | +0.791% | 4 | +21.299% | |
| 2025-07-07 | 27.04 | 27.04 | 26.75 | 26.81 | -1.386% | 3,938 | +22.259% | |
| 2025-07-03 | 27.14 | 27.30 | 26.97 | 27.18 | +0.768% | 21,013 | +20.565% | |
| 2025-07-02 | 26.75 | 26.98 | 26.75 | 26.98 | +1.344% | 452 | +21.491% | |
| 2025-07-01 | 26.34 | 26.62 | 26.34 | 26.62 | +1.147% | 428 | +23.123% | |
| 2025-06-30 | 26.32 | 26.32 | 26.32 | 26.32 | +0.164% | 76 | +24.535% | |
| 2025-06-27 | 26.37 | 26.45 | 26.27 | 26.27 | +0.306% | 2,824 | +24.740% | |
| 2025-06-26 | 26.06 | 26.19 | 26.03 | 26.19 | +1.553% | 910 | +25.122% | |
| 2025-06-25 | 25.91 | 25.91 | 25.79 | 25.79 | -1.248% | 368 | +27.065% | |
| 2025-06-24 | 26.12 | 26.12 | 26.12 | 26.12 | +1.346% | 374 | +25.478% | |
| 2025-06-23 | 25.64 | 25.77 | 25.64 | 25.77 | +0.677% | 2,332 | +27.168% | |
| 2025-06-20 | 25.60 | 25.60 | 25.60 | 25.60 | -0.392% | 41 | +28.029% | |
| 2025-06-18 | 25.89 | 25.89 | 25.70 | 25.70 | -0.065% | 118 | +27.527% | |
| 2025-06-17 | 25.86 | 25.86 | 25.72 | 25.72 | -0.818% | 292 | +27.445% | |
| 2025-06-16 | 25.93 | 25.93 | 25.93 | 25.93 | +1.113% | 207 | +26.403% | |
| 2025-06-13 | 25.82 | 25.82 | 25.64 | 25.64 | -1.854% | 400 | +27.810% | |
| 2025-06-12 | 26.13 | 26.13 | 26.13 | 26.13 | -0.331% | 10 | +25.440% | |
| 2025-06-11 | 26.21 | 26.21 | 26.21 | 26.21 | -0.323% | 76 | +25.024% | |
| 2025-06-10 | 26.27 | 26.30 | 26.27 | 26.30 | +0.333% | 262 | +24.620% | |
| 2025-06-09 | 26.32 | 26.32 | 26.21 | 26.21 | +0.579% | 2,015 | +25.035% | |
| 2025-06-06 | 26.06 | 26.06 | 26.06 | 26.06 | +1.318% | 38 | +25.759% | |
| 2025-06-05 | 25.72 | 25.72 | 25.72 | 25.72 | +0.007% | 31 | +27.417% | |
| 2025-06-04 | 25.72 | 25.72 | 25.72 | 25.72 | -0.034% | 10 | +27.426% | |
| 2025-06-03 | 25.77 | 25.77 | 25.73 | 25.73 | +1.606% | 301 | +27.383% | |
| 2025-06-02 | 25.25 | 25.32 | 25.25 | 25.32 | -0.302% | 3,393 | +29.429% | |
| 2025-05-30 | 25.40 | 25.40 | 25.40 | 25.40 | -0.243% | 214 | +29.038% | |
| 2025-05-29 | 25.47 | 25.47 | 25.46 | 25.46 | +0.091% | 373 | +28.725% | |
| 2025-05-28 | 25.51 | 25.51 | 25.44 | 25.44 | -1.194% | 112 | +28.843% | |
| 2025-05-27 | 25.75 | 25.75 | 25.74 | 25.75 | +2.579% | 783 | +27.304% | |
| 2025-05-23 | 25.02 | 25.10 | 24.96 | 25.10 | -0.599% | 3,463 | +30.587% | |
| 2025-05-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.005% | 25 | +29.805% | |
| 2025-05-21 | 25.60 | 25.60 | 25.25 | 25.25 | -2.444% | 966 | +29.812% | |
| 2025-05-20 | 25.86 | 25.97 | 25.74 | 25.88 | -0.048% | 643 | +26.639% | |
| 2025-05-19 | 25.95 | 25.95 | 25.89 | 25.89 | -0.585% | 244 | +26.578% | |
| 2025-05-16 | 25.82 | 26.05 | 25.82 | 26.05 | +1.108% | 22,483 | +25.838% | |
| 2025-05-15 | 25.78 | 25.78 | 25.76 | 25.76 | -0.058% | 474 | +27.233% | |
| 2025-05-14 | 25.75 | 25.77 | 25.75 | 25.77 | -0.483% | 1,935 | +27.158% | |
| 2025-05-13 | 25.90 | 25.90 | 25.90 | 25.90 | +0.896% | 2 | +26.545% | |
| 2025-05-12 | 25.67 | 25.67 | 25.67 | 25.67 | +3.724% | 46 | +27.679% | |
| 2025-05-09 | 24.74 | 24.75 | 24.71 | 24.75 | +0.409% | 606 | +32.433% | |
| 2025-05-08 | 24.46 | 24.77 | 24.46 | 24.65 | +2.435% | 2,495 | +32.975% | |
| 2025-05-07 | 24.06 | 24.06 | 24.06 | 24.06 | +0.321% | 0 | +36.213% | |
| 2025-05-06 | 23.98 | 23.98 | 23.92 | 23.98 | -0.407% | 20,343 | +36.650% | |
| 2025-05-05 | 24.08 | 24.08 | 24.08 | 24.08 | -0.578% | 0 | +36.095% | |
| 2025-05-02 | 24.22 | 24.22 | 24.22 | 24.22 | +2.362% | 58 | +35.308% | |
| 2025-05-01 | 23.66 | 23.66 | 23.66 | 23.66 | +0.924% | 4 | +38.504% | |
| 2025-04-30 | 23.45 | 23.45 | 23.45 | 23.45 | -0.793% | 0 | +39.784% | |
| 2025-04-29 | 23.64 | 23.64 | 23.63 | 23.63 | +0.313% | 917 | +38.675% | |
| 2025-04-28 | 23.62 | 23.62 | 23.43 | 23.56 | +0.228% | 657 | +39.109% | |
| 2025-04-25 | 23.27 | 23.51 | 23.27 | 23.51 | -0.215% | 467 | +39.426% | |
| 2025-04-24 | 23.38 | 23.56 | 23.36 | 23.56 | +2.357% | 1,910 | +39.126% | |
| 2025-04-23 | 23.72 | 23.72 | 22.91 | 23.02 | +1.435% | 5,047 | +42.405% | |
| 2025-04-22 | 22.42 | 22.69 | 22.42 | 22.69 | +2.411% | 6,348 | +44.449% | |
| 2025-04-21 | 22.37 | 22.37 | 22.13 | 22.16 | -2.270% | 544 | +47.931% | |
| 2025-04-17 | 22.72 | 22.72 | 22.67 | 22.67 | +0.908% | 135 | +44.573% | |
| 2025-04-16 | 22.36 | 22.47 | 22.33 | 22.47 | -1.148% | 2,513 | +45.886% | |
| 2025-04-15 | 22.78 | 22.78 | 22.73 | 22.73 | -0.602% | 103 | +44.212% | |
| 2025-04-14 | 22.86 | 22.86 | 22.86 | 22.86 | 0.000% | 7 | +43.343% |