WDGF
WisdomTree Global Defense Fund
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)789
WDGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.91 | 29.91 | 29.71 | 29.81 | +0.242% | 1,360 | 0.000% | |
| 2026-10-01 | 29.77 | 29.77 | 29.73 | 29.73 | +0.364% | 122 | +0.242% | |
| 2026-09-30 | 29.69 | 29.79 | 29.63 | 29.63 | -0.784% | 11,867 | +0.607% | |
| 2026-09-29 | 29.71 | 29.86 | 29.71 | 29.86 | -0.313% | 10,961 | -0.182% | |
| 2026-09-28 | 30.08 | 30.25 | 29.95 | 29.95 | -1.674% | 5,852 | -0.494% | |
| 2026-09-25 | 30.46 | 30.46 | 30.46 | 30.46 | -0.079% | 20 | -2.160% | |
| 2026-09-24 | 30.49 | 30.49 | 30.49 | 30.49 | -0.880% | 135 | -2.238% | |
| 2026-09-23 | 30.76 | 30.76 | 30.76 | 30.76 | +0.031% | 215 | -3.098% | |
| 2026-09-22 | 30.75 | 30.75 | 30.75 | 30.75 | -1.165% | 87 | -3.069% | |
| 2026-09-21 | 31.06 | 31.11 | 31.06 | 31.11 | +1.028% | 623 | -4.198% | |
| 2026-09-18 | 30.70 | 30.80 | 30.70 | 30.80 | -0.430% | 202 | -3.213% | |
| 2026-09-17 | 30.93 | 30.93 | 30.93 | 30.93 | +1.068% | 157 | -3.629% | |
| 2026-09-16 | 30.62 | 30.63 | 30.60 | 30.60 | -0.152% | 450 | -2.600% | |
| 2026-09-15 | 30.47 | 30.65 | 30.47 | 30.65 | -0.156% | 368 | -2.748% | |
| 2026-09-14 | 30.74 | 30.74 | 30.70 | 30.70 | +0.362% | 275 | -2.899% | |
| 2026-09-11 | 30.42 | 30.59 | 30.42 | 30.59 | +0.286% | 261 | -2.548% | |
| 2026-09-10 | 30.38 | 30.50 | 30.38 | 30.50 | -0.347% | 267 | -2.270% | |
| 2026-09-09 | 31.06 | 31.06 | 30.61 | 30.61 | -1.710% | 1,402 | -2.608% | |
| 2026-09-08 | 31.22 | 31.22 | 31.14 | 31.14 | -0.056% | 271 | -4.274% | |
| 2026-09-04 | 31.16 | 31.16 | 31.16 | 31.16 | -0.762% | 449 | -4.327% | |
| 2026-09-03 | 31.39 | 31.39 | 31.39 | 31.39 | +0.798% | 189 | -5.056% | |
| 2026-09-02 | 31.13 | 31.15 | 31.13 | 31.15 | -0.903% | 183 | -4.299% | |
| 2026-09-01 | 31.73 | 31.73 | 31.43 | 31.43 | -2.059% | 363 | -5.163% | |
| 2026-08-31 | 32.34 | 32.34 | 32.09 | 32.09 | -1.111% | 719 | -7.116% | |
| 2026-08-28 | 32.54 | 32.63 | 32.45 | 32.45 | -1.102% | 593 | -8.147% | |
| 2026-08-27 | 32.81 | 32.81 | 32.81 | 32.81 | +0.703% | 73 | -9.159% | |
| 2026-08-26 | 32.58 | 32.58 | 32.58 | 32.58 | +0.328% | 153 | -8.521% | |
| 2026-08-25 | 32.55 | 32.65 | 32.48 | 32.48 | -0.094% | 2,517 | -8.221% | |
| 2026-08-24 | 32.47 | 32.54 | 32.47 | 32.51 | -1.454% | 445 | -8.307% | |
| 2026-08-21 | 32.99 | 32.99 | 32.95 | 32.99 | -0.701% | 364 | -9.640% | |
| 2026-08-20 | 33.22 | 33.22 | 33.22 | 33.22 | -2.127% | 211 | -10.273% | |
| 2026-08-19 | 34.00 | 34.01 | 33.94 | 33.94 | -0.926% | 1,662 | -12.182% | |
| 2026-08-18 | 34.12 | 34.26 | 34.12 | 34.26 | -0.614% | 314 | -12.995% | |
| 2026-08-17 | 34.67 | 34.67 | 34.47 | 34.47 | -0.595% | 166 | -13.530% | |
| 2026-08-14 | 34.58 | 34.68 | 34.57 | 34.68 | +0.777% | 963 | -14.044% | |
| 2026-08-13 | 34.26 | 34.41 | 34.26 | 34.41 | -0.045% | 179 | -13.376% | |
| 2026-08-12 | 34.36 | 34.43 | 34.35 | 34.43 | +1.144% | 1,101 | -13.415% | |
| 2026-08-11 | 34.14 | 34.14 | 34.04 | 34.04 | -0.386% | 233 | -12.425% | |
| 2026-08-10 | 33.96 | 34.17 | 33.96 | 34.17 | +0.527% | 474 | -12.763% | |
| 2026-08-07 | 33.95 | 34.05 | 33.78 | 33.99 | +1.436% | 1,579 | -12.303% | |
| 2026-08-06 | 33.61 | 33.74 | 33.51 | 33.51 | +0.603% | 913 | -11.044% | |
| 2026-08-05 | 33.34 | 33.42 | 33.31 | 33.31 | -0.325% | 1,770 | -10.508% | |
| 2026-08-04 | 33.42 | 33.42 | 33.42 | 33.42 | +4.078% | 161 | -10.798% | |
| 2026-08-03 | 31.96 | 32.11 | 31.92 | 32.11 | +2.000% | 649 | -7.160% | |
| 2026-07-31 | 31.02 | 31.48 | 31.02 | 31.48 | +0.719% | 435 | -5.303% | |
| 2026-07-30 | 30.80 | 31.25 | 30.80 | 31.25 | +1.720% | 671 | -4.622% | |
| 2026-07-29 | 30.98 | 31.22 | 30.72 | 30.72 | -2.772% | 539 | -2.982% | |
| 2026-07-28 | 31.43 | 31.60 | 31.43 | 31.60 | +0.375% | 616 | -5.671% | |
| 2026-07-27 | 31.39 | 31.48 | 31.38 | 31.48 | +0.906% | 805 | -5.317% | |
| 2026-07-24 | 31.27 | 31.37 | 31.19 | 31.20 | +0.595% | 2,672 | -4.459% | |
| 2026-07-23 | 31.25 | 31.30 | 31.01 | 31.01 | +2.296% | 2,464 | -3.891% | |
| 2026-07-22 | 30.45 | 30.45 | 30.32 | 30.32 | +0.484% | 4,210 | -1.685% | |
| 2026-07-21 | 30.17 | 30.17 | 30.17 | 30.17 | +0.980% | 42 | -1.208% | |
| 2026-07-20 | 30.17 | 30.17 | 29.88 | 29.88 | -0.433% | 2,922 | -0.240% | |
| 2026-07-17 | 30.01 | 30.01 | 30.01 | 30.01 | +0.507% | 104 | -0.672% | |
| 2026-07-16 | 29.86 | 29.97 | 29.86 | 29.86 | -1.108% | 948 | -0.168% | |
| 2026-07-15 | 30.19 | 30.19 | 30.19 | 30.19 | -0.131% | 74 | -1.275% | |
| 2026-07-14 | 30.37 | 30.37 | 30.23 | 30.23 | +0.037% | 589 | -1.404% | |
| 2026-07-13 | 30.67 | 30.67 | 30.11 | 30.22 | -1.675% | 3,547 | -1.368% | |
| 2026-07-10 | 30.55 | 30.74 | 30.55 | 30.74 | -0.300% | 6,576 | -3.020% | |
| 2026-07-09 | 30.83 | 30.83 | 30.83 | 30.83 | -1.561% | 126 | -3.311% | |
| 2026-07-08 | 31.10 | 31.32 | 31.10 | 31.32 | -1.827% | 424 | -4.821% | |
| 2026-07-07 | 32.03 | 32.06 | 31.90 | 31.90 | -2.145% | 1,210 | -6.559% | |
| 2026-07-06 | 32.60 | 32.60 | 32.60 | 32.60 | +1.462% | 183 | -8.564% | |
| 2026-07-02 | 32.23 | 32.23 | 32.13 | 32.13 | +3.308% | 1,307 | -7.227% | |
| 2026-07-01 | 31.06 | 31.10 | 31.06 | 31.10 | +1.950% | 425 | -4.158% | |
| 2026-06-30 | 30.57 | 30.57 | 30.50 | 30.51 | +1.513% | 1,465 | -2.289% | |
| 2026-06-29 | 30.00 | 30.11 | 30.00 | 30.05 | +1.261% | 1,546 | -0.810% | |
| 2026-06-26 | 29.68 | 29.68 | 29.68 | 29.68 | +0.185% | 256 | +0.440% | |
| 2026-06-25 | 29.99 | 29.99 | 29.62 | 29.62 | -1.304% | 1,281 | +0.626% | |
| 2026-06-24 | 30.19 | 30.19 | 30.01 | 30.01 | -2.564% | 1,659 | -0.687% | |
| 2026-06-23 | 30.80 | 30.80 | 30.80 | 30.80 | -0.595% | 142 | -3.233% | |
| 2026-06-22 | 31.21 | 31.21 | 30.95 | 30.99 | -2.205% | 826 | -3.809% | |
| 2026-06-18 | 32.08 | 32.08 | 31.53 | 31.69 | -1.421% | 3,415 | -5.930% | |
| 2026-06-17 | 32.50 | 32.50 | 32.14 | 32.14 | +0.143% | 332 | -7.267% | |
| 2026-06-16 | 32.04 | 32.10 | 32.04 | 32.10 | +0.605% | 202 | -7.134% | |
| 2026-06-15 | 31.94 | 32.05 | 31.90 | 31.90 | +0.361% | 3,184 | -6.573% | |
| 2026-06-12 | 31.89 | 31.92 | 31.79 | 31.79 | -1.522% | 489 | -6.235% | |
| 2026-06-11 | 31.40 | 32.29 | 31.39 | 32.28 | +4.125% | 2,530 | -7.662% | |
| 2026-06-10 | 31.44 | 31.44 | 31.00 | 31.00 | -1.078% | 1,757 | -3.853% | |
| 2026-06-09 | 31.74 | 31.74 | 30.95 | 31.34 | -0.001% | 205,560 | -4.889% | |
| 2026-06-08 | 31.44 | 31.44 | 31.34 | 31.34 | +0.057% | 753 | -4.890% | |
| 2026-06-05 | 31.69 | 31.69 | 31.21 | 31.32 | -2.000% | 1,377 | -4.836% | |
| 2026-06-04 | 31.50 | 32.00 | 31.50 | 31.96 | +1.426% | 1,827 | -6.740% | |
| 2026-06-03 | 31.51 | 31.51 | 31.51 | 31.51 | -1.451% | 179 | -5.410% | |
| 2026-06-02 | 32.31 | 32.31 | 31.98 | 31.98 | -1.764% | 1,202 | -6.783% | |
| 2026-06-01 | 32.59 | 32.70 | 32.55 | 32.55 | -2.885% | 1,202 | -8.427% | |
| 2026-05-29 | 33.39 | 33.55 | 33.39 | 33.52 | -0.446% | 1,056 | -11.069% | |
| 2026-05-28 | 33.09 | 33.71 | 33.09 | 33.67 | +2.868% | 2,754 | -11.465% | |
| 2026-05-27 | 32.89 | 32.89 | 32.72 | 32.73 | -0.525% | 838 | -8.926% | |
| 2026-05-26 | 33.04 | 33.04 | 32.89 | 32.90 | +1.760% | 1,342 | -9.403% | |
| 2026-05-22 | 32.16 | 32.40 | 32.05 | 32.33 | +1.179% | 3,478 | -7.809% | |
| 2026-05-21 | 31.87 | 31.98 | 31.83 | 31.95 | -0.088% | 6,504 | -6.722% | |
| 2026-05-20 | 31.63 | 32.00 | 31.63 | 31.98 | +1.699% | 411 | -6.804% | |
| 2026-05-19 | 31.61 | 31.61 | 31.35 | 31.45 | +0.082% | 850 | -5.220% | |
| 2026-05-18 | 31.06 | 31.42 | 31.06 | 31.42 | +1.564% | 1,890 | -5.142% | |
| 2026-05-15 | 31.18 | 31.18 | 30.91 | 30.94 | -2.739% | 1,367 | -3.658% | |
| 2026-05-14 | 31.73 | 31.83 | 31.73 | 31.81 | +0.072% | 1,435 | -6.297% | |
| 2026-05-13 | 31.37 | 31.79 | 31.34 | 31.79 | -0.294% | 918 | -6.230% | |
| 2026-05-12 | 31.85 | 31.88 | 31.85 | 31.88 | -0.621% | 590 | -6.505% | |
| 2026-05-11 | 32.02 | 32.08 | 32.02 | 32.08 | -0.523% | 4,511 | -7.086% | |
| 2026-05-08 | 32.10 | 32.29 | 32.07 | 32.25 | +0.078% | 4,842 | -7.571% | |
| 2026-05-07 | 32.40 | 32.64 | 32.16 | 32.22 | -2.944% | 3,715 | -7.499% | |
| 2026-05-06 | 33.06 | 33.24 | 33.04 | 33.20 | +1.447% | 7,480 | -10.223% | |
| 2026-05-05 | 32.84 | 32.84 | 32.71 | 32.73 | +0.371% | 740 | -8.923% | |
| 2026-05-04 | 32.73 | 32.73 | 32.61 | 32.61 | -0.345% | 734 | -8.585% | |
| 2026-05-01 | 32.85 | 32.88 | 32.72 | 32.72 | -0.274% | 2,307 | -8.901% | |
| 2026-04-30 | 32.41 | 32.81 | 32.41 | 32.81 | +2.702% | 460 | -9.150% | |
| 2026-04-29 | 32.28 | 32.28 | 31.95 | 31.95 | -0.919% | 941 | -6.696% | |
| 2026-04-28 | 32.12 | 32.24 | 32.12 | 32.24 | -0.585% | 1,035 | -7.553% | |
| 2026-04-27 | 32.67 | 32.67 | 32.42 | 32.43 | -0.028% | 1,880 | -8.094% | |
| 2026-04-24 | 33.05 | 33.05 | 32.44 | 32.44 | -2.001% | 283 | -8.120% | |
| 2026-04-23 | 33.26 | 33.42 | 33.10 | 33.10 | -1.287% | 5,607 | -9.958% | |
| 2026-04-22 | 33.61 | 33.61 | 33.53 | 33.53 | +0.240% | 476 | -11.117% | |
| 2026-04-21 | 34.09 | 34.09 | 33.45 | 33.45 | -3.396% | 7,930 | -10.904% | |
| 2026-04-20 | 34.69 | 34.80 | 34.63 | 34.63 | -0.621% | 5,177 | -13.930% | |
| 2026-04-17 | 35.17 | 35.30 | 34.85 | 34.85 | +0.614% | 15,075 | -14.464% | |
| 2026-04-16 | 34.99 | 34.99 | 34.52 | 34.63 | -0.917% | 7,674 | -13.939% | |
| 2026-04-15 | 34.77 | 34.95 | 34.77 | 34.95 | +0.266% | 987 | -14.728% | |
| 2026-04-14 | 34.94 | 34.94 | 34.71 | 34.86 | +0.265% | 981 | -14.501% | |
| 2026-04-13 | 33.95 | 34.77 | 33.95 | 34.77 | +1.975% | 2,831 | -14.274% | |
| 2026-04-10 | 34.52 | 34.52 | 33.94 | 34.10 | -1.804% | 20,672 | -12.581% | |
| 2026-04-09 | 34.84 | 34.86 | 34.64 | 34.72 | -0.624% | 2,972 | -14.158% | |
| 2026-04-08 | 35.11 | 35.12 | 34.82 | 34.94 | +2.226% | 2,123 | -14.694% | |
| 2026-04-07 | 34.07 | 34.25 | 34.07 | 34.18 | -0.920% | 2,955 | -12.794% | |
| 2026-04-06 | 34.13 | 34.50 | 34.13 | 34.50 | +1.121% | 4,652 | -13.596% | |
| 2026-04-02 | 34.02 | 34.12 | 34.02 | 34.12 | +0.334% | 1,335 | -12.628% | |
| 2026-04-01 | 33.70 | 34.00 | 33.70 | 34.00 | +3.755% | 5,145 | -12.336% | |
| 2026-03-31 | 32.07 | 32.77 | 32.07 | 32.77 | +3.329% | 3,834 | -9.044% | |
| 2026-03-30 | 32.32 | 32.32 | 31.71 | 31.71 | -1.674% | 31,539 | -6.016% | |
| 2026-03-27 | 32.52 | 32.54 | 32.26 | 32.26 | -2.002% | 3,492 | -7.590% | |
| 2026-03-26 | 33.47 | 33.47 | 32.91 | 32.91 | -3.421% | 8,636 | -9.440% | |
| 2026-03-25 | 33.98 | 34.17 | 33.80 | 34.08 | +1.520% | 12,872 | -12.538% | |
| 2026-03-24 | 33.24 | 33.86 | 33.24 | 33.57 | -0.640% | 8,639 | -11.209% | |
| 2026-03-23 | 33.93 | 34.22 | 33.79 | 33.79 | +0.604% | 6,255 | -11.777% | |
| 2026-03-20 | 34.53 | 34.53 | 33.47 | 33.58 | -3.520% | 28,852 | -11.244% | |
| 2026-03-19 | 34.59 | 34.93 | 34.41 | 34.81 | -0.491% | 8,376 | -14.368% | |
| 2026-03-18 | 35.34 | 35.34 | 34.98 | 34.98 | -1.150% | 1,058 | -14.789% | |
| 2026-03-17 | 35.22 | 35.41 | 35.18 | 35.39 | +0.443% | 4,052 | -15.769% | |
| 2026-03-16 | 35.03 | 35.34 | 35.03 | 35.23 | +1.545% | 7,174 | -15.396% | |
| 2026-03-13 | 35.09 | 35.09 | 34.69 | 34.69 | -0.801% | 6,413 | -14.088% | |
| 2026-03-12 | 35.02 | 35.38 | 34.91 | 34.97 | -0.576% | 18,573 | -14.776% | |
| 2026-03-11 | 35.07 | 35.30 | 34.95 | 35.18 | -1.195% | 5,086 | -15.266% | |
| 2026-03-10 | 35.93 | 36.04 | 35.60 | 35.60 | -1.446% | 14,458 | -16.279% | |
| 2026-03-09 | 35.71 | 36.19 | 35.50 | 36.12 | +1.327% | 14,914 | -17.489% | |
| 2026-03-06 | 35.16 | 35.94 | 35.04 | 35.65 | +2.279% | 9,637 | -16.394% | |
| 2026-03-05 | 35.42 | 35.51 | 34.50 | 34.86 | -2.884% | 6,161 | -14.489% | |
| 2026-03-04 | 35.30 | 35.94 | 35.30 | 35.89 | +1.065% | 5,539 | -16.955% | |
| 2026-03-03 | 35.30 | 35.54 | 35.01 | 35.51 | -0.970% | 2,922 | -16.070% | |
| 2026-03-02 | 35.57 | 35.90 | 35.57 | 35.86 | +2.618% | 12,085 | -16.884% | |
| 2026-02-27 | 34.88 | 34.98 | 34.75 | 34.95 | +0.284% | 4,458 | -14.708% | |
| 2026-02-26 | 34.59 | 34.88 | 34.47 | 34.85 | +0.060% | 3,051 | -14.466% | |
| 2026-02-25 | 34.71 | 34.94 | 34.71 | 34.83 | -0.977% | 2,303 | -14.415% | |
| 2026-02-24 | 35.03 | 35.19 | 35.03 | 35.17 | +0.655% | 1,573 | -15.251% | |
| 2026-02-23 | 35.30 | 35.30 | 34.94 | 34.94 | -1.622% | 670 | -14.696% | |
| 2026-02-20 | 35.55 | 35.67 | 35.40 | 35.52 | +0.314% | 1,608 | -16.079% | |
| 2026-02-19 | 35.38 | 35.41 | 35.30 | 35.41 | +1.179% | 12,203 | -15.816% | |
| 2026-02-18 | 35.04 | 35.12 | 34.91 | 34.99 | +1.941% | 2,643 | -14.824% | |
| 2026-02-17 | 34.04 | 34.43 | 34.04 | 34.33 | +0.703% | 2,080 | -13.170% | |
| 2026-02-13 | 34.08 | 34.21 | 34.08 | 34.09 | +1.195% | 1,776 | -12.560% | |
| 2026-02-12 | 34.12 | 34.15 | 33.65 | 33.69 | -0.266% | 9,025 | -11.515% | |
| 2026-02-11 | 33.85 | 33.93 | 33.78 | 33.78 | -1.348% | 2,743 | -11.750% | |
| 2026-02-10 | 34.33 | 34.36 | 34.24 | 34.24 | -1.514% | 1,967 | -12.940% | |
| 2026-02-09 | 34.35 | 34.84 | 34.35 | 34.76 | +1.899% | 3,871 | -14.258% | |
| 2026-02-06 | 33.70 | 34.12 | 33.70 | 34.12 | +2.785% | 1,130 | -12.630% | |
| 2026-02-05 | 33.37 | 33.75 | 33.19 | 33.19 | -2.170% | 12,070 | -10.197% | |
| 2026-02-04 | 34.66 | 34.66 | 33.75 | 33.93 | -3.346% | 23,443 | -12.146% | |
| 2026-02-03 | 34.99 | 35.14 | 34.80 | 35.10 | +1.534% | 8,098 | -15.086% | |
| 2026-02-02 | 34.50 | 34.62 | 34.50 | 34.57 | -0.976% | 805 | -13.783% | |
| 2026-01-30 | 35.09 | 35.10 | 34.80 | 34.91 | -1.080% | 6,651 | -14.625% | |
| 2026-01-29 | 35.51 | 35.51 | 35.10 | 35.29 | -0.964% | 8,290 | -15.547% | |
| 2026-01-28 | 35.73 | 35.73 | 35.38 | 35.64 | -0.103% | 3,451 | -16.361% | |
| 2026-01-27 | 35.32 | 35.70 | 35.32 | 35.67 | +1.824% | 9,916 | -16.447% | |
| 2026-01-26 | 35.11 | 35.12 | 35.03 | 35.03 | -1.054% | 3,189 | -14.923% | |
| 2026-01-23 | 35.21 | 35.41 | 35.21 | 35.41 | +0.720% | 2,711 | -15.819% | |
| 2026-01-22 | 35.05 | 35.23 | 35.05 | 35.16 | -0.766% | 37,751 | -15.213% | |
| 2026-01-21 | 35.32 | 35.53 | 35.27 | 35.43 | +0.081% | 9,258 | -15.862% | |
| 2026-01-20 | 35.62 | 35.90 | 35.35 | 35.40 | -1.193% | 35,157 | -15.794% | |
| 2026-01-16 | 35.68 | 35.83 | 35.58 | 35.83 | +0.888% | 1,137 | -16.799% | |
| 2026-01-15 | 35.36 | 35.53 | 35.30 | 35.51 | +0.549% | 5,462 | -16.060% | |
| 2026-01-14 | 34.90 | 35.32 | 34.83 | 35.32 | +0.565% | 10,837 | -15.598% | |
| 2026-01-13 | 35.37 | 35.37 | 35.10 | 35.12 | +0.157% | 32,813 | -15.122% | |
| 2026-01-12 | 35.00 | 35.07 | 34.78 | 35.06 | +1.411% | 21,030 | -14.988% | |
| 2026-01-09 | 34.05 | 34.57 | 34.05 | 34.57 | +2.700% | 15,665 | -13.788% | |
| 2026-01-08 | 34.15 | 34.22 | 33.62 | 33.67 | +0.654% | 18,813 | -11.461% | |
| 2026-01-07 | 33.46 | 33.59 | 33.30 | 33.45 | +1.224% | 3,896 | -10.881% | |
| 2026-01-06 | 32.95 | 33.04 | 32.88 | 33.04 | +1.248% | 11,732 | -9.791% | |
| 2026-01-05 | 32.60 | 32.63 | 32.57 | 32.63 | +4.151% | 1,935 | -8.665% | |
| 2026-01-02 | 31.09 | 31.33 | 31.09 | 31.33 | +2.453% | 264 | -4.874% | |
| 2025-12-31 | 30.65 | 30.65 | 30.58 | 30.58 | -0.540% | 292 | -2.540% | |
| 2025-12-30 | 30.84 | 30.90 | 30.75 | 30.75 | +0.016% | 1,592 | -3.066% | |
| 2025-12-29 | 30.70 | 30.79 | 30.70 | 30.74 | -0.260% | 1,816 | -3.051% | |
| 2025-12-26 | 30.82 | 30.82 | 30.82 | 30.82 | -0.880% | 27 | -3.303% | Div $0.015 |
| 2025-12-24 | 31.10 | 31.10 | 31.10 | 31.10 | +0.142% | 28 | -4.154% | |
| 2025-12-23 | 31.00 | 31.05 | 30.95 | 31.05 | +0.288% | 1,695 | -4.017% | |
| 2025-12-22 | 30.65 | 30.97 | 30.65 | 30.97 | +1.603% | 2,201 | -3.741% | |
| 2025-12-19 | 30.48 | 30.48 | 30.48 | 30.48 | +2.418% | 288 | -2.198% | |
| 2025-12-18 | 29.76 | 29.76 | 29.76 | 29.76 | +1.284% | 400 | +0.167% | |
| 2025-12-17 | 29.66 | 29.75 | 29.33 | 29.38 | -0.824% | 900 | +1.453% | |
| 2025-12-16 | 29.61 | 29.62 | 29.53 | 29.62 | -1.336% | 27,431 | +0.617% | |
| 2025-12-15 | 30.02 | 30.09 | 30.00 | 30.02 | -0.100% | 9,057 | -0.726% | |
| 2025-12-12 | 30.17 | 30.26 | 30.01 | 30.05 | -0.349% | 27,399 | -0.825% | |
| 2025-12-11 | 29.91 | 30.25 | 29.91 | 30.16 | +0.701% | 2,890 | -1.172% | |
| 2025-12-10 | 29.75 | 29.95 | 29.75 | 29.95 | +0.612% | 1,181 | -0.479% | |
| 2025-12-09 | 30.00 | 30.00 | 29.77 | 29.77 | +0.254% | 1,708 | +0.130% | |
| 2025-12-08 | 29.58 | 29.72 | 29.58 | 29.69 | +1.113% | 20,806 | +0.385% | |
| 2025-12-05 | 29.57 | 29.57 | 29.37 | 29.37 | -0.270% | 367 | +1.501% | |
| 2025-12-04 | 29.51 | 29.53 | 29.45 | 29.45 | +1.479% | 47,036 | +1.228% | |
| 2025-12-03 | 28.88 | 29.02 | 28.88 | 29.02 | +0.907% | 507 | +2.725% | |
| 2025-12-02 | 28.77 | 28.77 | 28.74 | 28.76 | +0.985% | 990 | +3.656% | |
| 2025-12-01 | 28.48 | 28.48 | 28.48 | 28.48 | -2.180% | 623 | +4.677% | |
| 2025-11-28 | 29.11 | 29.11 | 29.11 | 29.11 | +0.390% | 75 | +2.395% | |
| 2025-11-26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.681% | 250 | +2.794% | |
| 2025-11-25 | 28.80 | 28.80 | 28.80 | 28.80 | +1.217% | 234 | +3.494% | |
| 2025-11-24 | 28.43 | 28.49 | 28.43 | 28.45 | -0.569% | 15,797 | +4.753% | |
| 2025-11-21 | 28.54 | 28.62 | 28.54 | 28.62 | -1.282% | 502 | +4.157% | |
| 2025-11-20 | 29.47 | 29.47 | 28.96 | 28.99 | -1.281% | 4,921 | +2.822% | |
| 2025-11-19 | 29.43 | 29.46 | 29.36 | 29.36 | -1.514% | 3,648 | +1.505% | |
| 2025-11-18 | 29.82 | 29.82 | 29.82 | 29.82 | -0.561% | 24 | -0.032% | |
| 2025-11-17 | 29.98 | 29.98 | 29.98 | 29.98 | -0.319% | 123 | -0.592% | |
| 2025-11-14 | 30.08 | 30.08 | 30.08 | 30.08 | +0.223% | 115 | -0.910% | |
| 2025-11-13 | 30.01 | 30.01 | 30.01 | 30.01 | -1.583% | 174 | -0.689% | |
| 2025-11-12 | 30.50 | 30.50 | 30.50 | 30.50 | -0.539% | 90 | -2.262% | |
| 2025-11-11 | 30.71 | 30.71 | 30.66 | 30.66 | -0.552% | 695 | -2.788% | |
| 2025-11-10 | 30.52 | 30.83 | 30.52 | 30.83 | +1.689% | 150 | -3.325% | |
| 2025-11-07 | 30.31 | 30.32 | 30.31 | 30.32 | +0.713% | 480 | -1.692% | |
| 2025-11-06 | 30.11 | 30.11 | 30.11 | 30.11 | -1.652% | 330 | -0.991% | |
| 2025-11-05 | 30.61 | 30.61 | 30.61 | 30.61 | -1.020% | 113 | -2.627% | |
| 2025-11-04 | 30.96 | 31.03 | 30.93 | 30.93 | -1.945% | 952 | -3.620% | |
| 2025-11-03 | 31.53 | 31.54 | 31.49 | 31.54 | +0.522% | 604 | -5.495% | |
| 2025-10-31 | 31.33 | 31.38 | 31.33 | 31.38 | +0.324% | 362 | -5.002% | |
| 2025-10-30 | 31.36 | 31.36 | 31.27 | 31.27 | -0.723% | 8,794 | -4.694% | |
| 2025-10-29 | 31.50 | 31.50 | 31.50 | 31.50 | -0.669% | 157 | -5.383% | |
| 2025-10-28 | 31.88 | 31.88 | 31.71 | 31.71 | -0.236% | 145 | -6.016% | |
| 2025-10-27 | 31.95 | 31.95 | 31.73 | 31.79 | -0.009% | 1,017 | -6.238% | |
| 2025-10-24 | 31.73 | 31.79 | 31.69 | 31.79 | +0.264% | 280 | -6.246% | |
| 2025-10-23 | 31.36 | 31.71 | 31.36 | 31.71 | +1.567% | 543 | -5.999% | |
| 2025-10-22 | 31.25 | 31.25 | 31.22 | 31.22 | -0.451% | 161 | -4.526% | |
| 2025-10-21 | 31.36 | 31.36 | 31.36 | 31.36 | +0.325% | 223 | -4.957% | |
| 2025-10-20 | 31.05 | 31.28 | 31.05 | 31.26 | +2.312% | 1,672 | -4.648% | |
| 2025-10-17 | 30.55 | 30.55 | 30.55 | 30.55 | -1.435% | 86 | -2.444% | |
| 2025-10-16 | 30.99 | 31.00 | 30.93 | 31.00 | -0.369% | 1,452 | -3.844% | |
| 2025-10-15 | 31.64 | 31.64 | 31.04 | 31.11 | -1.928% | 5,067 | -4.199% | |
| 2025-10-14 | 31.17 | 31.76 | 31.17 | 31.73 | +0.348% | 457 | -6.046% | |
| 2025-10-13 | 31.70 | 31.70 | 31.61 | 31.61 | +0.331% | 511 | -5.719% | |
| 2025-10-10 | 31.99 | 31.99 | 31.51 | 31.51 | -2.563% | 826 | -5.407% | |
| 2025-10-09 | 32.70 | 32.70 | 32.34 | 32.34 | -1.449% | 713 | -7.831% | |
| 2025-10-08 | 32.66 | 32.81 | 32.66 | 32.81 | +1.072% | 727 | -9.167% | |
| 2025-10-07 | 32.58 | 32.58 | 32.47 | 32.47 | -0.589% | 804 | -8.193% | |
| 2025-10-06 | 32.70 | 32.70 | 32.63 | 32.66 | +0.336% | 1,317 | -8.734% | |
| 2025-10-03 | 32.67 | 32.67 | 32.55 | 32.55 | +0.239% | 153 | -8.426% | |
| 2025-10-02 | 32.41 | 32.52 | 32.41 | 32.47 | +0.653% | 681 | -8.208% | |
| 2025-10-01 | 31.97 | 32.31 | 31.97 | 32.26 | +0.160% | 912 | -7.608% | |
| 2025-09-30 | 31.84 | 32.21 | 31.84 | 32.21 | +1.372% | 664 | -7.461% | |
| 2025-09-29 | 32.05 | 32.05 | 31.74 | 31.77 | +0.791% | 7,555 | -6.192% | |
| 2025-09-26 | 31.44 | 31.52 | 31.44 | 31.52 | +0.815% | 570 | -5.449% | |
| 2025-09-25 | 31.30 | 31.30 | 31.27 | 31.27 | -0.589% | 208 | -4.678% | |
| 2025-09-24 | 31.39 | 31.46 | 31.39 | 31.45 | +0.640% | 675 | -5.240% | |
| 2025-09-23 | 31.26 | 31.26 | 31.25 | 31.25 | +0.129% | 1,725 | -4.633% | |
| 2025-09-22 | 31.21 | 31.21 | 31.21 | 31.21 | +0.824% | 287 | -4.510% | |
| 2025-09-19 | 30.94 | 30.96 | 30.94 | 30.96 | +0.050% | 183 | -3.723% | |
| 2025-09-18 | 30.79 | 30.98 | 30.79 | 30.94 | +0.394% | 1,188 | -3.674% | |
| 2025-09-17 | 31.14 | 31.14 | 30.82 | 30.82 | -0.825% | 622 | -3.295% | |
| 2025-09-16 | 31.15 | 31.19 | 31.08 | 31.08 | +0.144% | 9,021 | -4.093% | |
| 2025-09-15 | 31.06 | 31.06 | 31.03 | 31.03 | +1.174% | 389 | -3.954% | |
| 2025-09-12 | 30.72 | 30.72 | 30.67 | 30.67 | 0.000% | 375 | -2.827% |