WTIP
WisdomTree Inflation Plus Fund
stockNASDAQETF
Market OpenOct 2, 2026 2:21:17 PM EDT
37.17USD+0.568%(+37.17)1,962
WTIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.25 | 37.36 | 36.94 | 37.36 | -0.347% | 3,205 | 0.000% | |
| 2026-10-01 | 37.06 | 37.49 | 37.06 | 37.49 | +1.215% | 1,447 | -0.347% | |
| 2026-09-30 | 37.03 | 37.22 | 36.88 | 37.04 | +1.106% | 70,648 | +0.864% | |
| 2026-09-29 | 36.64 | 36.64 | 36.51 | 36.63 | +0.109% | 4,507 | +1.979% | |
| 2026-09-28 | 36.79 | 36.79 | 36.59 | 36.59 | -0.800% | 3,372 | +2.090% | |
| 2026-09-25 | 37.00 | 37.02 | 36.80 | 36.89 | -0.526% | 4,415 | +1.274% | |
| 2026-09-24 | 37.23 | 37.23 | 37.09 | 37.09 | -0.216% | 7,461 | +0.742% | |
| 2026-09-23 | 37.09 | 37.17 | 37.09 | 37.17 | -0.160% | 835 | +0.524% | |
| 2026-09-22 | 37.21 | 37.41 | 37.12 | 37.23 | -0.134% | 24,295 | +0.363% | |
| 2026-09-21 | 37.32 | 37.33 | 37.11 | 37.27 | -0.241% | 6,339 | +0.228% | |
| 2026-09-18 | 37.43 | 37.43 | 37.28 | 37.37 | +0.255% | 16,105 | -0.013% | |
| 2026-09-17 | 37.32 | 37.40 | 37.20 | 37.27 | -0.268% | 6,351 | +0.241% | |
| 2026-09-16 | 37.54 | 37.54 | 37.21 | 37.37 | -0.227% | 2,801 | -0.027% | |
| 2026-09-15 | 37.16 | 37.45 | 37.16 | 37.45 | +1.079% | 1,664 | -0.254% | |
| 2026-09-14 | 37.36 | 37.36 | 37.04 | 37.05 | -0.753% | 2,071 | +0.823% | |
| 2026-09-11 | 37.50 | 37.50 | 37.30 | 37.34 | -0.715% | 1,655 | +0.063% | |
| 2026-09-10 | 37.55 | 37.68 | 37.50 | 37.60 | +0.080% | 3,300 | -0.652% | |
| 2026-09-09 | 37.58 | 37.67 | 37.53 | 37.58 | +0.764% | 1,163 | -0.572% | |
| 2026-09-08 | 37.25 | 37.46 | 37.13 | 37.29 | +1.002% | 24,309 | +0.188% | |
| 2026-09-04 | 36.92 | 36.99 | 36.66 | 36.92 | -0.337% | 12,989 | +1.192% | |
| 2026-09-03 | 37.99 | 37.99 | 36.98 | 37.05 | -0.027% | 27,313 | +0.850% | |
| 2026-09-02 | 37.12 | 37.12 | 37.05 | 37.05 | +0.232% | 2,281 | +0.823% | |
| 2026-09-01 | 37.09 | 37.09 | 36.92 | 36.97 | -0.259% | 3,355 | +1.057% | |
| 2026-08-31 | 36.90 | 37.13 | 36.90 | 37.06 | +0.116% | 8,340 | +0.796% | |
| 2026-08-28 | 37.13 | 37.13 | 37.02 | 37.02 | -0.384% | 24,862 | +0.912% | |
| 2026-08-27 | 37.09 | 37.20 | 37.06 | 37.16 | +0.773% | 3,932 | +0.525% | |
| 2026-08-26 | 36.97 | 37.03 | 36.80 | 36.88 | +0.486% | 2,996 | +1.302% | |
| 2026-08-25 | 36.56 | 36.77 | 36.56 | 36.70 | -0.132% | 5,039 | +1.794% | |
| 2026-08-24 | 36.97 | 36.97 | 36.75 | 36.75 | -0.393% | 5,026 | +1.660% | |
| 2026-08-21 | 37.03 | 37.03 | 36.82 | 36.90 | +0.231% | 10,369 | +1.260% | |
| 2026-08-20 | 36.50 | 36.81 | 36.50 | 36.81 | +0.849% | 2,224 | +1.494% | |
| 2026-08-19 | 36.42 | 36.50 | 36.38 | 36.50 | +1.347% | 2,691 | +2.356% | |
| 2026-08-18 | 36.08 | 36.15 | 36.02 | 36.02 | -0.648% | 1,009 | +3.735% | |
| 2026-08-17 | 36.18 | 36.28 | 36.09 | 36.25 | +0.166% | 3,275 | +3.062% | |
| 2026-08-14 | 36.05 | 36.19 | 36.01 | 36.19 | +0.028% | 2,319 | +3.233% | |
| 2026-08-13 | 35.76 | 36.18 | 35.76 | 36.18 | +0.963% | 10,127 | +3.261% | |
| 2026-08-12 | 35.84 | 35.84 | 35.84 | 35.84 | +0.463% | 170 | +4.256% | |
| 2026-08-11 | 35.74 | 35.74 | 35.67 | 35.67 | -0.420% | 929 | +4.738% | |
| 2026-08-10 | 35.77 | 35.88 | 35.61 | 35.82 | +0.888% | 6,837 | +4.298% | |
| 2026-08-07 | 35.81 | 35.83 | 35.42 | 35.51 | +0.353% | 6,963 | +5.225% | |
| 2026-08-06 | 35.56 | 35.56 | 35.27 | 35.38 | -0.366% | 1,982 | +5.596% | |
| 2026-08-05 | 35.36 | 35.55 | 35.36 | 35.51 | +1.024% | 13,971 | +5.210% | |
| 2026-08-04 | 35.12 | 35.23 | 35.08 | 35.15 | -0.141% | 3,102 | +6.287% | |
| 2026-08-03 | 35.14 | 35.22 | 34.95 | 35.20 | -0.299% | 6,739 | +6.138% | |
| 2026-07-31 | 35.87 | 35.87 | 35.16 | 35.30 | -0.675% | 2,617 | +5.821% | |
| 2026-07-30 | 35.51 | 35.63 | 35.45 | 35.55 | +0.740% | 2,467 | +5.106% | |
| 2026-07-29 | 35.24 | 35.28 | 35.22 | 35.28 | +0.861% | 66,529 | +5.884% | |
| 2026-07-28 | 34.98 | 34.98 | 34.93 | 34.98 | -1.532% | 1,045 | +6.796% | |
| 2026-07-27 | 35.62 | 35.62 | 35.53 | 35.53 | -0.462% | 1,805 | +5.161% | |
| 2026-07-24 | 35.84 | 35.84 | 35.69 | 35.69 | -0.247% | 1,434 | +4.675% | |
| 2026-07-23 | 35.84 | 35.88 | 35.78 | 35.78 | -0.653% | 372 | +4.416% | |
| 2026-07-22 | 36.01 | 36.09 | 35.93 | 36.02 | +0.939% | 835 | +3.735% | |
| 2026-07-21 | 35.64 | 35.75 | 35.62 | 35.68 | +0.862% | 1,353 | +4.709% | |
| 2026-07-20 | 35.40 | 35.40 | 35.38 | 35.38 | -0.169% | 252 | +5.611% | |
| 2026-07-17 | 35.30 | 35.44 | 35.24 | 35.44 | +0.397% | 1,262 | +5.432% | |
| 2026-07-16 | 35.30 | 35.34 | 35.26 | 35.30 | -0.469% | 7,509 | +5.851% | |
| 2026-07-15 | 35.51 | 35.51 | 35.46 | 35.46 | +0.301% | 1,377 | +5.354% | |
| 2026-07-14 | 35.24 | 35.43 | 35.24 | 35.35 | +0.816% | 1,776 | +5.671% | |
| 2026-07-13 | 35.05 | 35.07 | 34.97 | 35.07 | -0.472% | 3,656 | +6.533% | |
| 2026-07-10 | 35.14 | 35.28 | 35.07 | 35.23 | +0.729% | 2,410 | +6.031% | |
| 2026-07-09 | 35.17 | 35.17 | 34.90 | 34.98 | +0.173% | 1,207 | +6.804% | |
| 2026-07-08 | 35.06 | 35.22 | 34.78 | 34.92 | -0.258% | 3,992 | +6.989% | |
| 2026-07-07 | 34.96 | 36.60 | 34.75 | 35.01 | -0.024% | 14,315 | +6.712% | |
| 2026-07-06 | 34.77 | 35.05 | 34.77 | 35.02 | +1.238% | 1,882 | +6.687% | |
| 2026-07-02 | 34.62 | 34.62 | 34.48 | 34.59 | +0.523% | 2,110 | +8.008% | |
| 2026-07-01 | 34.67 | 34.67 | 34.41 | 34.41 | -0.376% | 788 | +8.573% | |
| 2026-06-30 | 34.48 | 34.55 | 34.48 | 34.54 | +0.965% | 1,285 | +8.164% | |
| 2026-06-29 | 34.43 | 34.43 | 34.12 | 34.21 | -0.897% | 2,826 | +9.208% | |
| 2026-06-26 | 34.40 | 34.57 | 34.40 | 34.52 | -0.088% | 4,544 | +8.228% | |
| 2026-06-25 | 34.45 | 34.55 | 34.35 | 34.55 | +0.346% | 2,174 | +8.133% | |
| 2026-06-24 | 34.73 | 34.73 | 34.35 | 34.43 | -2.143% | 3,264 | +8.507% | |
| 2026-06-23 | 35.22 | 35.42 | 35.10 | 35.19 | -2.547% | 2,831 | +6.182% | |
| 2026-06-22 | 36.23 | 36.46 | 36.00 | 36.10 | -0.346% | 3,190 | +3.477% | |
| 2026-06-18 | 36.41 | 36.41 | 36.08 | 36.23 | -0.563% | 4,689 | +3.119% | |
| 2026-06-17 | 36.60 | 36.94 | 36.44 | 36.44 | -0.709% | 4,227 | +2.539% | |
| 2026-06-16 | 36.84 | 36.84 | 36.62 | 36.70 | -0.082% | 2,811 | +1.812% | |
| 2026-06-15 | 36.81 | 36.81 | 36.55 | 36.73 | +0.362% | 9,922 | +1.729% | |
| 2026-06-12 | 36.39 | 36.67 | 36.39 | 36.59 | +0.383% | 1,823 | +2.098% | |
| 2026-06-11 | 36.02 | 36.45 | 36.02 | 36.45 | +0.840% | 1,959 | +2.489% | |
| 2026-06-10 | 36.22 | 36.45 | 36.09 | 36.15 | -0.731% | 2,569 | +3.350% | |
| 2026-06-09 | 36.74 | 36.90 | 36.30 | 36.41 | -0.750% | 9,908 | +2.595% | |
| 2026-06-08 | 36.87 | 37.57 | 36.68 | 36.69 | -0.285% | 2,125 | +1.826% | |
| 2026-06-05 | 37.04 | 37.17 | 36.69 | 36.80 | -2.290% | 5,883 | +1.536% | |
| 2026-06-04 | 37.68 | 37.70 | 37.60 | 37.66 | -0.377% | 3,137 | -0.790% | |
| 2026-06-03 | 38.06 | 38.23 | 37.72 | 37.80 | -0.670% | 7,860 | -1.164% | |
| 2026-06-02 | 38.19 | 38.19 | 37.86 | 38.05 | -0.322% | 4,167 | -1.826% | |
| 2026-06-01 | 38.26 | 38.35 | 38.15 | 38.18 | +0.332% | 7,890 | -2.143% | |
| 2026-05-29 | 37.79 | 38.19 | 37.79 | 38.05 | -0.310% | 17,624 | -1.817% | |
| 2026-05-28 | 37.94 | 41.91 | 37.93 | 38.17 | -7.455% | 30,571 | -2.122% | |
| 2026-05-27 | 40.16 | 44.26 | 40.16 | 41.24 | +4.418% | 26,431 | -9.419% | |
| 2026-05-26 | 37.94 | 43.18 | 37.93 | 39.50 | +1.555% | 7,023 | -5.418% | Div $0.335 |
| 2026-05-22 | 39.21 | 39.21 | 38.88 | 38.90 | -0.465% | 5,772 | -3.947% | |
| 2026-05-21 | 39.10 | 39.26 | 39.08 | 39.08 | -0.548% | 3,398 | -4.393% | |
| 2026-05-20 | 39.55 | 39.55 | 39.12 | 39.29 | -0.602% | 3,078 | -4.918% | |
| 2026-05-19 | 39.76 | 39.84 | 39.49 | 39.53 | -0.106% | 34,089 | -5.490% | |
| 2026-05-18 | 39.58 | 39.74 | 39.48 | 39.57 | +0.663% | 3,835 | -5.590% | |
| 2026-05-15 | 39.55 | 41.16 | 39.17 | 39.31 | -1.832% | 29,082 | -4.963% | |
| 2026-05-14 | 40.25 | 40.25 | 40.02 | 40.04 | -0.928% | 1,652 | -6.704% | |
| 2026-05-13 | 40.63 | 40.63 | 40.33 | 40.42 | -0.227% | 6,041 | -7.571% | |
| 2026-05-12 | 40.26 | 40.51 | 40.10 | 40.51 | +1.310% | 14,913 | -7.780% | |
| 2026-05-11 | 39.80 | 40.06 | 39.57 | 39.99 | +2.004% | 13,132 | -6.572% | |
| 2026-05-08 | 39.20 | 39.33 | 38.99 | 39.20 | +0.285% | 3,342 | -4.699% | |
| 2026-05-07 | 39.05 | 39.19 | 38.91 | 39.09 | -0.213% | 3,008 | -4.428% | |
| 2026-05-06 | 39.27 | 39.27 | 38.84 | 39.17 | -0.991% | 5,489 | -4.632% | |
| 2026-05-05 | 39.69 | 39.69 | 39.57 | 39.57 | -0.098% | 1,054 | -5.577% | |
| 2026-05-04 | 39.41 | 39.69 | 39.36 | 39.61 | +0.618% | 8,676 | -5.670% | |
| 2026-05-01 | 39.18 | 39.48 | 39.16 | 39.36 | +0.388% | 6,932 | -5.087% | |
| 2026-04-30 | 39.39 | 39.43 | 39.02 | 39.21 | +0.089% | 12,114 | -4.718% | |
| 2026-04-29 | 39.24 | 39.97 | 39.09 | 39.17 | +0.410% | 9,617 | -4.633% | |
| 2026-04-28 | 38.96 | 39.14 | 38.91 | 39.02 | +1.128% | 8,236 | -4.242% | |
| 2026-04-27 | 38.84 | 39.03 | 38.58 | 38.58 | -0.896% | 7,747 | -3.162% | |
| 2026-04-24 | 38.98 | 38.98 | 38.69 | 38.93 | -0.047% | 4,324 | -4.030% | |
| 2026-04-23 | 38.76 | 38.98 | 38.66 | 38.95 | +0.470% | 8,121 | -4.075% | |
| 2026-04-22 | 38.71 | 38.84 | 38.71 | 38.77 | +0.767% | 1,370 | -3.624% | |
| 2026-04-21 | 38.43 | 38.50 | 38.31 | 38.47 | +0.117% | 5,882 | -2.886% | |
| 2026-04-20 | 38.47 | 38.68 | 38.37 | 38.42 | +0.353% | 4,594 | -2.772% | |
| 2026-04-17 | 38.56 | 38.75 | 37.93 | 38.29 | -1.059% | 16,137 | -2.429% | |
| 2026-04-16 | 38.80 | 39.40 | 38.55 | 38.70 | +0.879% | 17,271 | -3.463% | |
| 2026-04-15 | 38.44 | 38.50 | 38.36 | 38.36 | -0.408% | 15,490 | -2.614% | |
| 2026-04-14 | 38.48 | 39.03 | 38.48 | 38.52 | +1.138% | 22,092 | -3.011% | |
| 2026-04-13 | 37.99 | 38.35 | 37.99 | 38.09 | +0.647% | 4,907 | -1.907% | |
| 2026-04-10 | 37.90 | 37.96 | 37.80 | 37.84 | -0.141% | 995 | -1.273% | |
| 2026-04-09 | 37.76 | 37.90 | 37.71 | 37.90 | +0.160% | 3,237 | -1.412% | |
| 2026-04-08 | 37.55 | 37.99 | 37.55 | 37.83 | -0.811% | 6,894 | -1.254% | |
| 2026-04-07 | 38.12 | 38.17 | 37.95 | 38.14 | +0.339% | 3,128 | -2.055% | |
| 2026-04-06 | 38.05 | 38.13 | 37.86 | 38.02 | +0.375% | 22,856 | -1.723% | |
| 2026-04-02 | 37.97 | 37.97 | 37.63 | 37.87 | +0.328% | 1,992 | -1.355% | |
| 2026-04-01 | 37.53 | 37.86 | 37.53 | 37.75 | +0.141% | 2,406 | -1.031% | |
| 2026-03-31 | 37.60 | 37.78 | 37.60 | 37.70 | +0.444% | 1,077 | -0.892% | |
| 2026-03-30 | 37.57 | 37.75 | 37.47 | 37.53 | +0.809% | 1,294 | -0.451% | |
| 2026-03-27 | 37.23 | 37.23 | 37.23 | 37.23 | +1.365% | 65 | +0.354% | |
| 2026-03-26 | 36.94 | 36.94 | 36.73 | 36.73 | -0.361% | 999 | +1.724% | |
| 2026-03-25 | 36.80 | 36.86 | 36.80 | 36.86 | +0.543% | 352 | +1.356% | |
| 2026-03-24 | 36.50 | 36.66 | 36.49 | 36.66 | +0.235% | 1,557 | +1.907% | |
| 2026-03-23 | 36.64 | 36.78 | 36.29 | 36.58 | -1.082% | 10,670 | +2.146% | |
| 2026-03-20 | 37.08 | 37.19 | 36.95 | 36.98 | -0.791% | 4,370 | +1.041% | |
| 2026-03-19 | 37.24 | 37.31 | 36.94 | 37.27 | -1.663% | 11,024 | +0.242% | |
| 2026-03-18 | 37.98 | 37.98 | 37.81 | 37.90 | -0.148% | 56,553 | -1.425% | |
| 2026-03-17 | 38.10 | 38.20 | 37.96 | 37.96 | +0.240% | 2,821 | -1.570% | |
| 2026-03-16 | 38.19 | 38.20 | 37.81 | 37.87 | -0.518% | 5,775 | -1.334% | |
| 2026-03-13 | 38.03 | 38.25 | 37.57 | 38.06 | -0.808% | 8,318 | -1.845% | |
| 2026-03-12 | 38.38 | 38.42 | 38.09 | 38.37 | +2.061% | 14,446 | -2.638% | |
| 2026-03-11 | 37.41 | 37.60 | 37.32 | 37.60 | +1.262% | 6,191 | -0.631% | |
| 2026-03-10 | 37.32 | 37.32 | 36.53 | 37.13 | +1.070% | 4,535 | +0.623% | |
| 2026-03-09 | 38.33 | 38.33 | 36.74 | 36.74 | -0.981% | 9,632 | +1.700% | |
| 2026-03-06 | 36.84 | 37.14 | 36.78 | 37.10 | +3.171% | 1,483 | +0.702% | |
| 2026-03-05 | 35.75 | 36.16 | 35.75 | 35.96 | +0.247% | 1,391 | +3.895% | |
| 2026-03-04 | 35.99 | 35.99 | 35.83 | 35.87 | +1.370% | 1,351 | +4.152% | |
| 2026-03-03 | 35.40 | 35.67 | 35.39 | 35.39 | -1.000% | 2,473 | +5.578% | |
| 2026-03-02 | 35.74 | 35.74 | 35.74 | 35.74 | +0.430% | 290 | +4.523% | |
| 2026-02-27 | 35.39 | 35.59 | 35.39 | 35.59 | +1.858% | 1,964 | +4.972% | |
| 2026-02-26 | 34.80 | 35.05 | 34.80 | 34.94 | +0.106% | 3,631 | +6.923% | |
| 2026-02-25 | 34.88 | 35.01 | 34.88 | 34.90 | +0.777% | 749 | +7.036% | |
| 2026-02-24 | 34.40 | 34.63 | 34.40 | 34.63 | +1.021% | 974 | +7.868% | |
| 2026-02-23 | 34.41 | 34.41 | 34.23 | 34.28 | +0.454% | 4,041 | +8.969% | |
| 2026-02-20 | 34.13 | 34.13 | 34.13 | 34.13 | +1.277% | 903 | +9.464% | |
| 2026-02-19 | 33.58 | 33.70 | 33.58 | 33.70 | +0.551% | 952 | +10.862% | |
| 2026-02-18 | 33.14 | 33.60 | 33.14 | 33.52 | +2.502% | 4,556 | +11.472% | |
| 2026-02-17 | 32.70 | 32.80 | 32.70 | 32.70 | -1.414% | 3,928 | +14.262% | |
| 2026-02-13 | 33.20 | 33.20 | 33.17 | 33.17 | +0.197% | 464 | +12.646% | |
| 2026-02-12 | 34.00 | 34.00 | 33.01 | 33.10 | -3.157% | 1,558 | +12.867% | |
| 2026-02-11 | 34.23 | 34.35 | 34.12 | 34.18 | +1.247% | 7,108 | +9.304% | |
| 2026-02-10 | 33.90 | 33.90 | 33.61 | 33.76 | -0.577% | 4,410 | +10.666% | |
| 2026-02-09 | 33.71 | 33.95 | 33.65 | 33.95 | +1.815% | 3,378 | +10.028% | |
| 2026-02-06 | 33.23 | 33.43 | 33.17 | 33.35 | +1.984% | 2,616 | +12.025% | |
| 2026-02-05 | 33.06 | 33.06 | 32.70 | 32.70 | -3.543% | 87,478 | +14.248% | |
| 2026-02-04 | 34.10 | 34.12 | 33.74 | 33.90 | -0.693% | 3,811 | +10.200% | |
| 2026-02-03 | 34.34 | 34.34 | 34.14 | 34.14 | +0.524% | 1,792 | +9.437% | |
| 2026-02-02 | 33.81 | 34.12 | 33.81 | 33.96 | +1.327% | 2,655 | +10.011% | |
| 2026-01-30 | 34.29 | 34.29 | 33.45 | 33.52 | -4.545% | 2,441 | +11.470% | |
| 2026-01-29 | 35.53 | 35.53 | 34.78 | 35.11 | -0.611% | 4,194 | +6.404% | |
| 2026-01-28 | 35.25 | 35.46 | 35.17 | 35.33 | +0.603% | 2,073 | +5.754% | |
| 2026-01-27 | 35.00 | 35.12 | 35.00 | 35.12 | +0.041% | 6,381 | +6.392% | |
| 2026-01-26 | 35.17 | 35.32 | 35.10 | 35.10 | +0.634% | 1,866 | +6.435% | |
| 2026-01-23 | 34.73 | 34.92 | 34.69 | 34.88 | +0.421% | 6,447 | +7.110% | |
| 2026-01-22 | 34.64 | 34.83 | 34.48 | 34.73 | +1.518% | 13,849 | +7.561% | |
| 2026-01-21 | 34.51 | 34.51 | 34.20 | 34.21 | -0.878% | 26,779 | +9.193% | |
| 2026-01-20 | 34.37 | 34.52 | 34.37 | 34.52 | +0.459% | 7,538 | +8.235% | |
| 2026-01-16 | 34.40 | 34.46 | 34.28 | 34.36 | -1.441% | 10,206 | +8.731% | |
| 2026-01-15 | 34.86 | 34.86 | 34.86 | 34.86 | -0.113% | 252 | +7.164% | |
| 2026-01-14 | 34.69 | 35.02 | 34.50 | 34.90 | +1.844% | 8,820 | +7.043% | |
| 2026-01-13 | 34.35 | 34.49 | 34.18 | 34.27 | -0.436% | 10,890 | +9.017% | |
| 2026-01-12 | 34.38 | 34.65 | 34.38 | 34.42 | +0.849% | 15,505 | +8.542% | |
| 2026-01-09 | 33.89 | 34.14 | 33.89 | 34.13 | +0.717% | 3,038 | +9.463% | |
| 2026-01-08 | 33.92 | 34.13 | 33.81 | 33.89 | -1.116% | 7,042 | +10.247% | |
| 2026-01-07 | 34.03 | 34.47 | 34.03 | 34.27 | -1.225% | 5,055 | +9.017% | |
| 2026-01-06 | 34.77 | 34.77 | 34.68 | 34.69 | +0.740% | 1,884 | +7.682% | |
| 2026-01-05 | 34.44 | 37.88 | 34.23 | 34.44 | +2.058% | 114,072 | +8.479% | |
| 2026-01-02 | 33.78 | 33.83 | 33.71 | 33.75 | +0.702% | 33,898 | +10.711% | |
| 2025-12-31 | 33.76 | 33.77 | 33.51 | 33.51 | -1.325% | 977 | +11.489% | |
| 2025-12-30 | 33.86 | 34.06 | 33.86 | 33.96 | +1.191% | 1,293 | +10.012% | |
| 2025-12-29 | 33.92 | 33.92 | 33.45 | 33.56 | -2.006% | 2,749 | +11.323% | |
| 2025-12-26 | 34.00 | 34.28 | 34.00 | 34.25 | +1.143% | 5,641 | +9.090% | Div $0.090 |
| 2025-12-24 | 33.90 | 33.92 | 33.81 | 33.86 | -0.382% | 1,265 | +10.337% | |
| 2025-12-23 | 33.91 | 33.99 | 33.91 | 33.99 | +0.540% | 417 | +9.915% | |
| 2025-12-22 | 33.92 | 33.92 | 33.78 | 33.81 | +0.164% | 582 | +10.508% | |
| 2025-12-19 | 33.79 | 33.87 | 33.75 | 33.75 | +0.184% | 656 | +10.689% | |
| 2025-12-18 | 33.61 | 33.78 | 33.61 | 33.69 | -0.015% | 3,717 | +10.893% | |
| 2025-12-17 | 33.81 | 33.81 | 33.62 | 33.70 | +0.778% | 640 | +10.877% | |
| 2025-12-16 | 33.50 | 33.50 | 33.31 | 33.44 | -0.194% | 4,002 | +11.739% | |
| 2025-12-15 | 33.45 | 33.61 | 33.45 | 33.50 | +0.435% | 430 | +11.522% | |
| 2025-12-12 | 33.43 | 33.53 | 33.29 | 33.35 | -0.670% | 2,780 | +12.007% | |
| 2025-12-11 | 33.49 | 33.69 | 33.49 | 33.58 | +0.932% | 3,986 | +11.257% | |
| 2025-12-10 | 33.14 | 33.29 | 33.06 | 33.27 | +0.377% | 2,824 | +12.293% | |
| 2025-12-09 | 33.14 | 33.19 | 33.08 | 33.15 | +0.257% | 9,723 | +12.717% | |
| 2025-12-08 | 33.06 | 33.09 | 33.03 | 33.06 | -0.015% | 1,481 | +13.007% | |
| 2025-12-05 | 33.10 | 33.17 | 33.05 | 33.06 | +0.448% | 2,316 | +12.990% | |
| 2025-12-04 | 33.10 | 33.11 | 32.91 | 32.92 | -0.326% | 7,981 | +13.496% | |
| 2025-12-03 | 33.13 | 33.13 | 33.02 | 33.02 | +0.395% | 7,220 | +13.126% | |
| 2025-12-02 | 33.01 | 33.06 | 32.84 | 32.90 | -1.038% | 2,907 | +13.573% | |
| 2025-12-01 | 32.88 | 33.24 | 32.80 | 33.24 | +1.434% | 8,198 | +12.395% | |
| 2025-11-28 | 32.70 | 32.77 | 32.07 | 32.77 | +0.676% | 1,012 | +14.007% | |
| 2025-11-26 | 32.40 | 32.58 | 32.40 | 32.55 | +0.634% | 1,254 | +14.777% | |
| 2025-11-25 | 32.34 | 32.47 | 32.34 | 32.34 | +0.139% | 9,559 | +15.505% | |
| 2025-11-24 | 32.37 | 32.37 | 32.30 | 32.30 | -0.032% | 222 | +15.666% | |
| 2025-11-21 | 32.33 | 32.34 | 32.31 | 32.31 | +0.079% | 1,460 | +15.628% | |
| 2025-11-20 | 32.28 | 32.28 | 32.28 | 32.28 | +0.186% | 169 | +15.719% | |
| 2025-11-19 | 32.23 | 32.23 | 32.23 | 32.23 | +0.813% | 131 | +15.935% | |
| 2025-11-18 | 32.05 | 32.08 | 31.96 | 31.96 | +0.078% | 4,561 | +16.878% | |
| 2025-11-17 | 32.08 | 32.09 | 31.94 | 31.94 | -0.498% | 1,597 | +16.969% | |
| 2025-11-14 | 32.11 | 32.19 | 32.08 | 32.10 | -0.527% | 1,731 | +16.386% | |
| 2025-11-13 | 32.27 | 32.27 | 32.27 | 32.27 | -0.340% | 27 | +15.773% | |
| 2025-11-12 | 32.38 | 32.38 | 32.38 | 32.38 | +0.794% | 1 | +15.380% | |
| 2025-11-11 | 32.15 | 32.91 | 32.13 | 32.13 | -0.202% | 7,518 | +16.296% | |
| 2025-11-10 | 32.12 | 32.20 | 32.06 | 32.19 | +0.581% | 2,558 | +16.061% | |
| 2025-11-07 | 32.03 | 32.03 | 32.00 | 32.00 | +0.342% | 222 | +16.735% | |
| 2025-11-06 | 31.89 | 31.89 | 31.89 | 31.89 | +0.047% | 247 | +17.134% | |
| 2025-11-05 | 31.97 | 31.97 | 31.88 | 31.88 | +0.378% | 1,883 | +17.189% | |
| 2025-11-04 | 31.91 | 31.91 | 31.76 | 31.76 | -0.688% | 248 | +17.632% | |
| 2025-11-03 | 32.05 | 35.22 | 31.96 | 31.98 | -0.357% | 3,594 | +16.823% | |
| 2025-10-31 | 32.27 | 32.27 | 32.09 | 32.09 | -0.019% | 6,468 | +16.406% | |
| 2025-10-30 | 32.19 | 32.19 | 32.10 | 32.10 | +0.034% | 1,358 | +16.383% | |
| 2025-10-29 | 32.09 | 32.09 | 32.09 | 32.09 | +0.062% | 58 | +16.423% | |
| 2025-10-28 | 31.94 | 32.07 | 31.94 | 32.07 | -0.512% | 1,532 | +16.495% | |
| 2025-10-27 | 32.33 | 32.33 | 32.23 | 32.23 | -0.525% | 2,598 | +15.899% | |
| 2025-10-24 | 32.47 | 32.53 | 32.35 | 32.41 | +0.046% | 5,488 | +15.291% | |
| 2025-10-23 | 32.60 | 32.60 | 32.39 | 32.39 | +0.340% | 436 | +15.344% | |
| 2025-10-22 | 32.14 | 32.28 | 32.14 | 32.28 | +0.479% | 772 | +15.737% | |
| 2025-10-21 | 32.25 | 32.25 | 31.96 | 32.13 | -0.998% | 2,699 | +16.291% | |
| 2025-10-20 | 32.45 | 32.45 | 32.45 | 32.45 | +0.582% | 13 | +15.131% | |
| 2025-10-17 | 32.20 | 32.26 | 32.20 | 32.26 | -0.757% | 356 | +15.801% | |
| 2025-10-16 | 32.53 | 32.53 | 32.47 | 32.51 | +0.428% | 1,153 | +14.924% | |
| 2025-10-15 | 32.45 | 32.46 | 32.37 | 32.37 | +0.622% | 1,937 | +15.416% | |
| 2025-10-14 | 32.17 | 32.17 | 32.17 | 32.17 | -0.786% | 120 | +16.133% | |
| 2025-10-13 | 32.41 | 32.48 | 32.41 | 32.42 | +1.787% | 560 | +15.220% | |
| 2025-10-10 | 31.86 | 31.86 | 31.86 | 31.86 | -0.560% | 58 | +17.279% | |
| 2025-10-09 | 32.03 | 32.03 | 32.03 | 32.03 | -0.140% | 133 | +16.622% | |
| 2025-10-08 | 32.04 | 32.19 | 32.04 | 32.08 | +0.596% | 630 | +16.459% | |
| 2025-10-07 | 31.88 | 31.89 | 31.88 | 31.89 | +0.029% | 361 | +17.153% | |
| 2025-10-06 | 31.89 | 31.89 | 31.88 | 31.88 | +0.049% | 413 | +17.187% | |
| 2025-10-03 | 31.65 | 31.90 | 31.65 | 31.86 | +0.536% | 814 | +17.245% | |
| 2025-10-02 | 31.55 | 31.70 | 31.55 | 31.70 | +0.444% | 1,187 | +17.873% | |
| 2025-10-01 | 31.55 | 31.55 | 31.55 | 31.55 | +0.366% | 137 | +18.396% | |
| 2025-09-30 | 31.30 | 31.44 | 31.30 | 31.44 | +0.672% | 1,311 | +18.830% | |
| 2025-09-29 | 31.00 | 31.30 | 31.00 | 31.23 | +1.330% | 1,481 | +19.629% | |
| 2025-09-26 | 30.82 | 30.82 | 30.82 | 30.82 | +0.424% | 97 | +21.220% | |
| 2025-09-25 | 30.79 | 30.79 | 29.44 | 30.69 | -0.792% | 3,740 | +21.733% | |
| 2025-09-24 | 30.99 | 31.00 | 30.93 | 30.93 | -0.145% | 2,143 | +20.769% | |
| 2025-09-23 | 31.07 | 31.07 | 30.98 | 30.98 | -0.466% | 596 | +20.594% | |
| 2025-09-22 | 31.18 | 31.18 | 31.13 | 31.13 | +0.582% | 369 | +20.032% | |
| 2025-09-19 | 30.95 | 30.95 | 30.95 | 30.95 | +0.471% | 2 | +20.730% | |
| 2025-09-18 | 30.80 | 30.80 | 30.80 | 30.80 | +0.326% | 55 | +21.299% | |
| 2025-09-17 | 30.70 | 30.70 | 30.70 | 30.70 | -0.179% | 11 | +21.694% | |
| 2025-09-16 | 30.75 | 30.75 | 30.75 | 30.75 | -0.614% | 8 | +21.476% | |
| 2025-09-15 | 30.95 | 30.95 | 30.95 | 30.95 | -0.161% | 11 | +20.730% | |
| 2025-09-12 | 31.00 | 31.00 | 31.00 | 31.00 | +0.081% | 26 | +20.536% | |
| 2025-09-11 | 30.97 | 30.97 | 30.97 | 30.97 | +0.438% | 25 | +20.633% | |
| 2025-09-10 | 30.69 | 30.84 | 30.69 | 30.84 | +0.489% | 255 | +21.161% | |
| 2025-09-09 | 30.68 | 30.68 | 30.68 | 30.68 | -0.260% | 49 | +21.753% | |
| 2025-09-08 | 30.77 | 30.77 | 30.77 | 30.77 | +0.392% | 107 | +21.437% | |
| 2025-09-05 | 30.64 | 30.64 | 30.64 | 30.64 | -0.195% | 12 | +21.912% | |
| 2025-09-04 | 30.70 | 30.70 | 30.70 | 30.70 | -0.454% | 20 | +21.674% | |
| 2025-09-03 | 30.84 | 30.84 | 30.84 | 30.84 | -0.323% | 364 | +21.122% | |
| 2025-09-02 | 30.63 | 30.95 | 30.63 | 30.95 | +2.078% | 468 | +20.730% | |
| 2025-08-29 | 30.32 | 30.32 | 30.32 | 30.32 | -0.296% | 30 | +23.239% | |
| 2025-08-28 | 30.36 | 30.44 | 30.36 | 30.41 | +0.429% | 368 | +22.875% | |
| 2025-08-27 | 30.27 | 30.27 | 30.27 | 30.27 | +0.548% | 84 | +23.402% | |
| 2025-08-26 | 30.28 | 30.28 | 30.11 | 30.11 | -1.084% | 296 | +24.078% | |
| 2025-08-25 | 30.44 | 30.44 | 30.44 | 30.44 | +0.545% | 515 | +22.733% | |
| 2025-08-22 | 30.27 | 30.27 | 30.27 | 30.27 | +0.615% | 61 | +23.402% | |
| 2025-08-21 | 30.09 | 30.09 | 30.09 | 30.09 | +0.333% | 11 | +24.161% | |
| 2025-08-20 | 29.99 | 29.99 | 29.99 | 29.99 | +0.520% | 38 | +24.575% | |
| 2025-08-19 | 29.81 | 29.84 | 29.81 | 29.84 | -0.267% | 1,231 | +25.222% | |
| 2025-08-18 | 29.91 | 29.91 | 29.91 | 29.91 | +0.049% | 97 | +24.887% | |
| 2025-08-15 | 29.90 | 29.90 | 29.90 | 29.90 | -0.596% | 796 | +24.949% | |
| 2025-08-14 | 30.09 | 30.09 | 30.08 | 30.08 | +0.332% | 1,508 | +24.205% | |
| 2025-08-13 | 30.08 | 30.11 | 29.70 | 29.98 | -0.050% | 12,486 | +24.616% | |
| 2025-08-12 | 29.85 | 30.01 | 29.85 | 30.00 | +0.234% | 1,608 | +24.554% | |
| 2025-08-11 | 30.00 | 30.00 | 29.86 | 29.93 | -0.366% | 1,817 | +24.845% | |
| 2025-08-08 | 30.04 | 30.04 | 30.04 | 30.04 | +0.200% | 15 | +24.388% | |
| 2025-08-07 | 29.96 | 30.04 | 29.96 | 29.98 | -0.117% | 819 | +24.637% | |
| 2025-08-06 | 30.23 | 30.27 | 30.01 | 30.01 | -0.183% | 859 | +24.492% | |
| 2025-08-05 | 30.15 | 30.16 | 30.07 | 30.07 | -0.136% | 3,341 | +24.264% | |
| 2025-08-04 | 29.98 | 30.11 | 29.98 | 30.11 | +0.286% | 551 | +24.095% | |
| 2025-08-01 | 30.07 | 30.08 | 30.02 | 30.02 | -0.678% | 3,455 | +24.450% | |
| 2025-07-31 | 30.36 | 30.36 | 30.21 | 30.23 | -0.804% | 2,211 | +23.606% | |
| 2025-07-30 | 30.47 | 30.47 | 30.47 | 30.47 | -1.947% | 34 | +22.612% | |
| 2025-07-29 | 30.85 | 31.19 | 30.85 | 31.07 | +1.205% | 1,101 | +20.225% | |
| 2025-07-28 | 31.07 | 31.07 | 30.70 | 30.70 | +0.229% | 1,245 | +21.674% | |
| 2025-07-25 | 30.72 | 30.75 | 30.63 | 30.63 | -0.455% | 1,280 | +21.952% | |
| 2025-07-24 | 30.85 | 30.86 | 30.77 | 30.77 | -0.630% | 1,358 | +21.397% | |
| 2025-07-23 | 30.97 | 30.97 | 30.97 | 30.97 | +0.275% | 5 | +20.633% | |
| 2025-07-22 | 30.89 | 30.89 | 30.89 | 30.89 | -0.113% | 30 | +20.965% | |
| 2025-07-21 | 30.91 | 31.00 | 30.91 | 30.92 | +1.013% | 7,108 | +20.828% | |
| 2025-07-18 | 30.93 | 31.00 | 30.61 | 30.61 | -0.504% | 5,632 | +22.052% | |
| 2025-07-17 | 30.84 | 30.84 | 30.77 | 30.77 | +0.985% | 110 | +21.437% | |
| 2025-07-16 | 30.46 | 30.46 | 30.46 | 30.46 | -0.098% | 55 | +22.633% | |
| 2025-07-15 | 30.50 | 30.50 | 30.50 | 30.50 | -0.229% | 52 | +22.512% | |
| 2025-07-14 | 30.84 | 30.84 | 30.56 | 30.57 | -0.779% | 3,902 | +22.231% | |
| 2025-07-11 | 30.80 | 30.80 | 30.80 | 30.80 | +1.682% | 18 | +21.279% | |
| 2025-07-10 | 30.30 | 30.30 | 30.30 | 30.30 | -0.262% | 1 | +23.319% | |
| 2025-07-09 | 30.38 | 30.38 | 30.38 | 30.38 | -0.099% | 42 | +22.996% | |
| 2025-07-08 | 30.41 | 30.41 | 30.41 | 30.41 | +1.418% | 5 | +22.875% | |
| 2025-07-07 | 29.98 | 29.98 | 29.98 | 29.98 | +0.790% | 20,147 | +24.616% | |
| 2025-07-03 | 29.75 | 29.75 | 29.75 | 29.75 | -0.502% | 453 | +25.601% | |
| 2025-07-02 | 29.89 | 29.89 | 29.89 | 29.89 | -0.117% | 23 | +24.971% | |
| 2025-07-01 | 29.92 | 29.93 | 29.92 | 29.93 | +0.050% | 746 | +24.825% | |
| 2025-06-30 | 29.90 | 29.92 | 29.90 | 29.91 | -0.084% | 4,919 | +24.887% | |
| 2025-06-27 | 29.94 | 29.94 | 29.94 | 29.94 | +0.184% | 80 | +24.783% | |
| 2025-06-26 | 29.82 | 29.95 | 29.82 | 29.89 | -0.084% | 2,604 | +25.013% | |
| 2025-06-25 | 30.56 | 30.56 | 29.91 | 29.91 | +0.235% | 2,147 | +24.908% | |
| 2025-06-24 | 29.84 | 30.03 | 29.84 | 29.84 | -0.117% | 5,398 | +25.201% | |
| 2025-06-23 | 29.77 | 29.88 | 29.76 | 29.88 | +0.353% | 22,176 | +25.054% | |
| 2025-06-20 | 30.00 | 30.00 | 29.77 | 29.77 | -0.418% | 4,230 | +25.495% | |
| 2025-06-18 | 30.03 | 30.07 | 29.89 | 29.89 | 0.000% | 3,486 | +24.971% |