QGRW
WisdomTree U.S. Quality Growth Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:40 PM EDT
69.51USD+0.871%(+0.60)373,738
Pre-marketOct 2, 2026 9:24:30 AM EDT
69.05USD+0.203%(+0.14)
QGRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.81 | 69.92 | 69.39 | 69.54 | +0.914% | 373,738 | 0.000% |
| 2026-10-01 | 69.15 | 69.15 | 68.39 | 68.91 | +0.335% | 193,411 | +0.914% |
| 2026-09-30 | 68.95 | 69.34 | 68.68 | 68.68 | -0.087% | 187,630 | +1.252% |
| 2026-09-29 | 68.87 | 68.89 | 68.42 | 68.74 | +0.380% | 218,372 | +1.164% |
| 2026-09-28 | 68.68 | 68.91 | 68.17 | 68.48 | -0.983% | 243,724 | +1.548% |
| 2026-09-25 | 69.03 | 69.23 | 68.70 | 69.16 | +0.450% | 212,430 | +0.549% |
| 2026-09-24 | 67.98 | 68.91 | 67.98 | 68.85 | +0.423% | 278,676 | +1.002% |
| 2026-09-23 | 69.14 | 69.14 | 68.42 | 68.56 | -0.825% | 195,700 | +1.429% |
| 2026-09-22 | 69.11 | 69.34 | 69.02 | 69.13 | +0.029% | 188,450 | +0.593% |
| 2026-09-21 | 67.79 | 69.26 | 67.76 | 69.11 | +2.735% | 120,027 | +0.622% |
| 2026-09-18 | 67.40 | 67.40 | 66.84 | 67.27 | +0.268% | 1,268,288 | +3.374% |
| 2026-09-17 | 67.19 | 67.21 | 66.86 | 67.09 | +1.482% | 173,364 | +3.652% |
| 2026-09-16 | 66.49 | 66.77 | 65.71 | 66.11 | -0.091% | 295,175 | +5.188% |
| 2026-09-15 | 66.60 | 66.69 | 66.10 | 66.17 | -0.661% | 129,490 | +5.093% |
| 2026-09-14 | 66.12 | 66.90 | 66.00 | 66.61 | -0.359% | 140,149 | +4.399% |
| 2026-09-11 | 67.00 | 67.13 | 66.85 | 66.85 | +0.845% | 322,345 | +4.024% |
| 2026-09-10 | 66.28 | 66.62 | 66.18 | 66.29 | -0.941% | 233,426 | +4.903% |
| 2026-09-09 | 67.07 | 67.13 | 66.77 | 66.92 | -0.298% | 125,262 | +3.915% |
| 2026-09-08 | 67.63 | 67.63 | 67.07 | 67.12 | -0.754% | 175,320 | +3.605% |
| 2026-09-04 | 67.73 | 67.80 | 67.42 | 67.63 | +0.059% | 228,864 | +2.824% |
| 2026-09-03 | 67.17 | 67.78 | 67.00 | 67.59 | +1.365% | 160,625 | +2.885% |
| 2026-09-02 | 66.40 | 66.83 | 66.35 | 66.68 | +0.376% | 168,649 | +4.289% |
| 2026-09-01 | 66.58 | 66.80 | 66.23 | 66.43 | -1.381% | 200,144 | +4.682% |
| 2026-08-31 | 67.44 | 67.54 | 67.12 | 67.36 | -0.458% | 88,141 | +3.236% |
| 2026-08-28 | 67.93 | 68.41 | 67.57 | 67.67 | -0.463% | 140,800 | +2.763% |
| 2026-08-27 | 67.61 | 68.05 | 67.53 | 67.98 | +1.607% | 186,603 | +2.287% |
| 2026-08-26 | 66.92 | 67.09 | 66.65 | 66.91 | +0.015% | 176,208 | +3.931% |
| 2026-08-25 | 66.98 | 67.22 | 66.71 | 66.90 | +0.586% | 570,111 | +3.946% |
| 2026-08-24 | 66.66 | 66.72 | 66.26 | 66.51 | -0.538% | 193,692 | +4.556% |
| 2026-08-21 | 66.97 | 67.03 | 66.61 | 66.87 | +0.345% | 333,049 | +3.993% |
| 2026-08-20 | 66.93 | 67.07 | 66.49 | 66.64 | -0.759% | 193,888 | +4.352% |
| 2026-08-19 | 67.29 | 67.47 | 66.80 | 67.15 | +0.149% | 142,074 | +3.559% |
| 2026-08-18 | 67.24 | 67.33 | 67.01 | 67.05 | -1.383% | 145,502 | +3.714% |
| 2026-08-17 | 68.43 | 68.43 | 67.95 | 67.99 | -0.628% | 109,613 | +2.280% |
| 2026-08-14 | 68.86 | 68.86 | 68.34 | 68.42 | -0.466% | 143,020 | +1.637% |
| 2026-08-13 | 68.49 | 68.99 | 68.39 | 68.74 | +0.747% | 288,941 | +1.164% |
| 2026-08-12 | 68.78 | 68.78 | 68.20 | 68.23 | +0.191% | 385,992 | +1.920% |
| 2026-08-11 | 68.78 | 68.78 | 67.98 | 68.10 | -0.453% | 147,540 | +2.115% |
| 2026-08-10 | 68.50 | 68.83 | 68.36 | 68.41 | +0.102% | 129,569 | +1.652% |
| 2026-08-07 | 68.38 | 68.54 | 68.08 | 68.34 | +0.782% | 204,110 | +1.756% |
| 2026-08-06 | 67.63 | 68.24 | 67.63 | 67.81 | -0.191% | 182,100 | +2.551% |
| 2026-08-05 | 68.82 | 69.00 | 67.94 | 67.94 | -0.337% | 289,018 | +2.355% |
| 2026-08-04 | 67.10 | 68.42 | 67.10 | 68.17 | +2.281% | 214,389 | +2.010% |
| 2026-08-03 | 65.24 | 66.82 | 65.24 | 66.65 | +2.428% | 227,981 | +4.336% |
| 2026-07-31 | 64.83 | 65.28 | 64.15 | 65.07 | +2.151% | 154,618 | +6.870% |
| 2026-07-30 | 63.02 | 63.80 | 62.89 | 63.70 | +2.841% | 239,340 | +9.168% |
| 2026-07-29 | 62.91 | 63.44 | 61.89 | 61.94 | -1.916% | 236,164 | +12.270% |
| 2026-07-28 | 63.07 | 63.46 | 62.41 | 63.15 | -0.347% | 187,312 | +10.119% |
| 2026-07-27 | 64.29 | 64.29 | 63.06 | 63.37 | -0.047% | 235,360 | +9.736% |
| 2026-07-24 | 63.80 | 64.16 | 63.27 | 63.40 | -0.720% | 116,576 | +9.685% |
| 2026-07-23 | 64.06 | 64.38 | 63.42 | 63.86 | -1.602% | 195,816 | +8.894% |
| 2026-07-22 | 64.97 | 65.22 | 64.83 | 64.90 | -0.658% | 104,612 | +7.149% |
| 2026-07-21 | 65.42 | 65.42 | 64.95 | 65.33 | +1.005% | 132,247 | +6.444% |
| 2026-07-20 | 65.10 | 65.30 | 64.68 | 64.68 | +0.201% | 146,357 | +7.514% |
| 2026-07-17 | 63.99 | 65.06 | 63.75 | 64.55 | -1.450% | 1,253,267 | +7.730% |
| 2026-07-16 | 66.09 | 66.17 | 65.19 | 65.50 | -1.519% | 113,368 | +6.168% |
| 2026-07-15 | 66.58 | 66.63 | 65.94 | 66.51 | +0.423% | 140,821 | +4.556% |
| 2026-07-14 | 65.97 | 66.36 | 65.71 | 66.23 | +0.930% | 144,221 | +4.998% |
| 2026-07-13 | 66.01 | 66.19 | 65.50 | 65.62 | -1.353% | 169,454 | +5.974% |
| 2026-07-10 | 66.40 | 66.55 | 65.80 | 66.52 | +0.529% | 176,674 | +4.540% |
| 2026-07-09 | 65.59 | 66.22 | 65.43 | 66.17 | +1.255% | 192,890 | +5.093% |
| 2026-07-08 | 64.79 | 65.42 | 64.47 | 65.35 | -0.046% | 207,769 | +6.412% |
| 2026-07-07 | 65.50 | 65.67 | 64.85 | 65.38 | -0.759% | 107,802 | +6.363% |
| 2026-07-06 | 65.64 | 66.05 | 65.48 | 65.88 | +1.152% | 117,871 | +5.556% |
| 2026-07-02 | 65.88 | 66.25 | 64.77 | 65.13 | -1.093% | 224,875 | +6.771% |
| 2026-07-01 | 65.81 | 66.38 | 65.57 | 65.85 | -0.273% | 265,686 | +5.604% |
| 2026-06-30 | 65.17 | 66.17 | 65.17 | 66.03 | +1.289% | 292,611 | +5.316% |
| 2026-06-29 | 64.56 | 65.21 | 64.18 | 65.19 | +2.339% | 233,063 | +6.673% |
| 2026-06-26 | 63.40 | 64.42 | 63.14 | 63.70 | -0.391% | 156,269 | +9.168% |
| 2026-06-25 | 64.57 | 64.57 | 63.38 | 63.95 | -0.078% | 371,510 | +8.741% |
| 2026-06-24 | 64.13 | 64.80 | 63.65 | 64.00 | -0.094% | 285,319 | +8.656% |
| 2026-06-23 | 64.04 | 64.75 | 63.97 | 64.06 | -2.333% | 220,912 | +8.554% |
| 2026-06-22 | 66.30 | 66.45 | 65.33 | 65.59 | -1.011% | 231,098 | +6.022% |
| 2026-06-18 | 66.02 | 66.46 | 65.53 | 66.26 | +1.923% | 782,023 | +4.950% |
| 2026-06-17 | 66.19 | 66.20 | 64.90 | 65.01 | -1.410% | 336,959 | +6.968% |
| 2026-06-16 | 66.62 | 66.76 | 65.89 | 65.94 | -1.228% | 146,341 | +5.460% |
| 2026-06-15 | 66.13 | 66.89 | 66.13 | 66.76 | +3.120% | 161,171 | +4.164% |
| 2026-06-12 | 64.77 | 65.05 | 64.19 | 64.74 | +0.155% | 150,147 | +7.414% |
| 2026-06-11 | 63.52 | 64.77 | 62.96 | 64.64 | +2.149% | 392,535 | +7.580% |
| 2026-06-10 | 64.27 | 64.92 | 63.26 | 63.28 | -2.406% | 189,157 | +9.893% |
| 2026-06-09 | 65.82 | 66.32 | 62.88 | 64.84 | -0.674% | 192,674 | +7.249% |
| 2026-06-08 | 65.57 | 65.78 | 65.11 | 65.28 | +0.865% | 190,630 | +6.526% |
| 2026-06-05 | 66.88 | 66.93 | 64.46 | 64.72 | -4.430% | 223,100 | +7.447% |
| 2026-06-04 | 66.97 | 67.98 | 66.83 | 67.72 | 0.000% | 232,511 | +2.688% |
| 2026-06-03 | 68.28 | 68.37 | 67.48 | 67.72 | -1.038% | 153,094 | +2.688% |
| 2026-06-02 | 68.53 | 68.61 | 68.12 | 68.43 | -0.291% | 1,241,640 | +1.622% |
| 2026-06-01 | 67.88 | 68.84 | 67.88 | 68.63 | +1.389% | 197,092 | +1.326% |
| 2026-05-29 | 67.45 | 67.89 | 67.33 | 67.69 | +0.789% | 177,995 | +2.733% |
| 2026-05-28 | 66.46 | 67.26 | 66.28 | 67.16 | +1.145% | 477,218 | +3.544% |
| 2026-05-27 | 66.49 | 66.49 | 66.00 | 66.40 | +0.030% | 145,658 | +4.729% |
| 2026-05-26 | 66.00 | 66.53 | 65.94 | 66.38 | +1.576% | 210,631 | +4.760% |
| 2026-05-22 | 65.66 | 65.79 | 65.31 | 65.35 | +0.169% | 174,510 | +6.412% |
| 2026-05-21 | 64.82 | 65.56 | 64.67 | 65.24 | +0.123% | 1,005,300 | +6.591% |
| 2026-05-20 | 64.45 | 65.17 | 64.23 | 65.16 | +1.654% | 1,326,201 | +6.722% |
| 2026-05-19 | 64.31 | 64.56 | 63.76 | 64.10 | -0.912% | 129,584 | +8.487% |
| 2026-05-18 | 65.32 | 65.32 | 64.13 | 64.69 | -0.660% | 238,089 | +7.497% |
| 2026-05-15 | 65.43 | 65.83 | 64.95 | 65.12 | -1.735% | 137,353 | +6.787% |
| 2026-05-14 | 65.64 | 66.39 | 65.64 | 66.27 | +1.129% | 186,898 | +4.934% |
| 2026-05-13 | 65.09 | 65.72 | 64.46 | 65.53 | +1.220% | 625,026 | +6.119% |
| 2026-05-12 | 64.73 | 64.88 | 63.83 | 64.74 | -0.477% | 411,757 | +7.414% |
| 2026-05-11 | 64.67 | 65.40 | 64.67 | 65.05 | +0.231% | 307,552 | +6.902% |
| 2026-05-08 | 64.51 | 64.94 | 64.44 | 64.90 | +1.248% | 580,713 | +7.149% |
| 2026-05-07 | 64.39 | 64.80 | 63.91 | 64.10 | +0.047% | 603,623 | +8.487% |
| 2026-05-06 | 63.23 | 64.12 | 63.04 | 64.07 | +2.201% | 328,837 | +8.538% |
| 2026-05-05 | 62.70 | 62.79 | 62.49 | 62.69 | +0.934% | 221,675 | +10.927% |
| 2026-05-04 | 62.08 | 62.41 | 61.67 | 62.11 | +0.177% | 184,417 | +11.963% |
| 2026-05-01 | 61.92 | 62.31 | 61.92 | 62.00 | +0.780% | 441,523 | +12.161% |
| 2026-04-30 | 61.70 | 61.70 | 60.60 | 61.52 | +0.343% | 1,134,803 | +13.036% |
| 2026-04-29 | 61.44 | 61.44 | 60.90 | 61.31 | -0.065% | 372,507 | +13.424% |
| 2026-04-28 | 61.31 | 61.50 | 60.91 | 61.35 | -1.192% | 279,561 | +13.350% |
| 2026-04-27 | 61.70 | 62.10 | 61.42 | 62.09 | +0.551% | 113,690 | +11.999% |
| 2026-04-24 | 61.07 | 61.83 | 60.88 | 61.75 | +1.780% | 286,975 | +12.615% |
| 2026-04-23 | 61.14 | 61.27 | 60.03 | 60.67 | -1.334% | 489,392 | +14.620% |
| 2026-04-22 | 60.91 | 61.49 | 60.78 | 61.49 | +1.973% | 168,372 | +13.092% |
| 2026-04-21 | 60.87 | 60.99 | 60.18 | 60.30 | -0.511% | 174,894 | +15.323% |
| 2026-04-20 | 60.68 | 60.76 | 60.15 | 60.61 | -0.394% | 118,158 | +14.734% |
| 2026-04-17 | 60.77 | 61.01 | 60.55 | 60.85 | +1.400% | 309,470 | +14.281% |
| 2026-04-16 | 60.15 | 60.21 | 59.59 | 60.01 | +0.150% | 564,321 | +15.881% |
| 2026-04-15 | 59.21 | 59.94 | 59.21 | 59.92 | +1.542% | 277,464 | +16.055% |
| 2026-04-14 | 58.17 | 59.03 | 58.17 | 59.01 | +2.359% | 199,597 | +17.844% |
| 2026-04-13 | 56.49 | 57.66 | 56.49 | 57.65 | +1.622% | 124,712 | +20.624% |
| 2026-04-10 | 56.73 | 57.00 | 56.59 | 56.73 | +0.265% | 183,868 | +22.581% |
| 2026-04-09 | 56.26 | 56.61 | 55.83 | 56.58 | +0.551% | 192,196 | +22.906% |
| 2026-04-08 | 56.80 | 56.92 | 55.89 | 56.27 | +3.153% | 291,239 | +23.583% |
| 2026-04-07 | 54.18 | 54.55 | 53.46 | 54.55 | +0.386% | 161,039 | +27.479% |
| 2026-04-06 | 54.12 | 54.38 | 54.05 | 54.34 | +0.444% | 212,766 | +27.972% |
| 2026-04-02 | 53.07 | 54.27 | 52.83 | 54.10 | +0.009% | 252,793 | +28.540% |
| 2026-04-01 | 54.02 | 54.58 | 53.74 | 54.09 | +1.245% | 3,193,909 | +28.552% |
| 2026-03-31 | 51.90 | 53.47 | 51.90 | 53.43 | +4.335% | 310,856 | +30.152% |
| 2026-03-30 | 52.14 | 52.15 | 50.94 | 51.21 | -0.833% | 233,723 | +35.794% |
| 2026-03-27 | 52.44 | 52.50 | 51.56 | 51.64 | -2.345% | 183,870 | +34.663% |
| 2026-03-26 | 54.00 | 54.12 | 52.87 | 52.88 | -3.097% | 219,966 | +31.505% |
| 2026-03-25 | 54.74 | 55.08 | 54.45 | 54.57 | +0.571% | 168,639 | +27.433% |
| 2026-03-24 | 54.58 | 54.65 | 54.14 | 54.26 | -1.220% | 174,816 | +28.161% |
| 2026-03-23 | 55.11 | 55.67 | 54.86 | 54.93 | +1.384% | 129,625 | +26.597% |
| 2026-03-20 | 55.15 | 55.15 | 53.81 | 54.18 | -2.114% | 177,184 | +28.350% |
| 2026-03-19 | 54.96 | 55.60 | 54.78 | 55.35 | -0.414% | 196,521 | +25.637% |
| 2026-03-18 | 56.14 | 56.29 | 55.55 | 55.58 | -1.244% | 111,868 | +25.117% |
| 2026-03-17 | 56.40 | 56.62 | 56.09 | 56.28 | +0.307% | 188,709 | +23.561% |
| 2026-03-16 | 56.15 | 56.50 | 55.94 | 56.11 | +1.388% | 197,235 | +23.940% |
| 2026-03-13 | 56.16 | 56.44 | 55.25 | 55.34 | -1.002% | 129,663 | +25.660% |
| 2026-03-12 | 56.59 | 56.66 | 55.90 | 55.90 | -1.981% | 165,574 | +24.401% |
| 2026-03-11 | 57.11 | 57.41 | 56.76 | 57.03 | +0.264% | 83,966 | +21.936% |
| 2026-03-10 | 56.89 | 57.40 | 56.66 | 56.88 | +0.018% | 121,414 | +22.257% |
| 2026-03-09 | 55.41 | 56.93 | 55.15 | 56.87 | +1.590% | 169,565 | +22.279% |
| 2026-03-06 | 56.03 | 56.66 | 55.80 | 55.98 | -1.772% | 326,367 | +24.223% |
| 2026-03-05 | 56.70 | 57.28 | 56.20 | 56.99 | -0.018% | 122,343 | +22.021% |
| 2026-03-04 | 56.47 | 57.22 | 56.44 | 57.00 | +1.333% | 266,444 | +22.000% |
| 2026-03-03 | 55.75 | 56.42 | 55.16 | 56.25 | -1.055% | 257,824 | +23.627% |
| 2026-03-02 | 55.81 | 57.03 | 55.70 | 56.85 | +0.353% | 431,704 | +22.322% |
| 2026-02-27 | 56.30 | 56.79 | 56.27 | 56.65 | -0.858% | 177,680 | +22.754% |
| 2026-02-26 | 57.73 | 57.73 | 56.46 | 57.14 | -1.210% | 154,506 | +21.701% |
| 2026-02-25 | 57.41 | 57.88 | 57.41 | 57.84 | +1.474% | 99,161 | +20.228% |
| 2026-02-24 | 56.38 | 57.08 | 56.03 | 57.00 | +0.939% | 696,689 | +22.000% |
| 2026-02-23 | 57.19 | 57.26 | 56.21 | 56.47 | -1.552% | 247,151 | +23.145% |
| 2026-02-20 | 56.71 | 57.64 | 56.71 | 57.36 | +0.844% | 248,630 | +21.234% |
| 2026-02-19 | 56.63 | 57.02 | 56.53 | 56.88 | -0.053% | 147,444 | +22.257% |
| 2026-02-18 | 56.59 | 57.30 | 56.48 | 56.91 | +0.726% | 129,299 | +22.193% |
| 2026-02-17 | 56.04 | 56.75 | 55.58 | 56.50 | +0.248% | 394,024 | +23.080% |
| 2026-02-13 | 56.67 | 56.90 | 56.13 | 56.36 | -0.301% | 357,721 | +23.385% |
| 2026-02-12 | 57.88 | 57.98 | 56.43 | 56.53 | -1.841% | 260,727 | +23.014% |
| 2026-02-11 | 58.27 | 58.27 | 57.16 | 57.59 | +0.035% | 193,209 | +20.750% |
| 2026-02-10 | 58.03 | 58.08 | 57.56 | 57.57 | -0.484% | 187,538 | +20.792% |
| 2026-02-09 | 57.00 | 58.11 | 56.81 | 57.85 | +1.243% | 251,349 | +20.207% |
| 2026-02-06 | 56.12 | 57.25 | 56.03 | 57.14 | +2.585% | 563,336 | +21.701% |
| 2026-02-05 | 56.02 | 56.45 | 55.43 | 55.70 | -1.919% | 445,080 | +24.847% |
| 2026-02-04 | 57.91 | 57.91 | 56.16 | 56.79 | -1.968% | 1,200,987 | +22.451% |
| 2026-02-03 | 59.30 | 59.30 | 57.34 | 57.93 | -2.029% | 653,200 | +20.041% |
| 2026-02-02 | 58.76 | 59.47 | 58.76 | 59.13 | +0.237% | 204,126 | +17.605% |
| 2026-01-30 | 59.36 | 59.63 | 58.80 | 58.99 | -1.173% | 171,454 | +17.884% |
| 2026-01-29 | 60.06 | 60.06 | 58.41 | 59.69 | -0.317% | 168,731 | +16.502% |
| 2026-01-28 | 60.15 | 60.20 | 59.65 | 59.88 | -0.017% | 390,613 | +16.132% |
| 2026-01-27 | 59.76 | 60.04 | 59.59 | 59.89 | +0.859% | 263,293 | +16.113% |
| 2026-01-26 | 59.05 | 59.60 | 59.05 | 59.38 | +0.636% | 148,318 | +17.110% |
| 2026-01-23 | 58.83 | 59.29 | 58.63 | 59.01 | +0.417% | 141,849 | +17.854% |
| 2026-01-22 | 58.86 | 58.86 | 58.45 | 58.76 | +0.997% | 566,835 | +18.346% |
| 2026-01-21 | 57.63 | 58.57 | 57.43 | 58.18 | +1.235% | 159,681 | +19.526% |
| 2026-01-20 | 57.88 | 58.22 | 57.42 | 57.47 | -2.535% | 637,528 | +21.002% |
| 2026-01-16 | 59.26 | 59.29 | 58.81 | 58.97 | +0.127% | 396,504 | +17.934% |
| 2026-01-15 | 59.32 | 59.34 | 58.77 | 58.89 | +0.392% | 426,828 | +18.085% |
| 2026-01-14 | 59.10 | 59.11 | 58.23 | 58.66 | -1.329% | 114,151 | +18.548% |
| 2026-01-13 | 59.71 | 59.76 | 59.16 | 59.45 | -0.285% | 526,614 | +16.972% |
| 2026-01-12 | 59.05 | 59.83 | 59.05 | 59.62 | +0.286% | 495,531 | +16.639% |
| 2026-01-09 | 59.09 | 59.57 | 58.91 | 59.45 | +0.882% | 224,051 | +16.972% |
| 2026-01-08 | 59.53 | 59.53 | 58.70 | 58.93 | -1.041% | 107,655 | +18.004% |
| 2026-01-07 | 59.48 | 59.96 | 59.48 | 59.55 | +0.168% | 1,740,776 | +16.776% |
| 2026-01-06 | 59.13 | 59.48 | 58.93 | 59.45 | +0.712% | 838,014 | +16.972% |
| 2026-01-05 | 59.22 | 59.39 | 58.92 | 59.03 | +0.494% | 1,797,654 | +17.805% |
| 2026-01-02 | 59.21 | 59.50 | 58.39 | 58.74 | +0.119% | 588,383 | +18.386% |
| 2025-12-31 | 59.18 | 59.18 | 58.65 | 58.67 | -0.811% | 124,462 | +18.527% |
| 2025-12-30 | 59.17 | 59.35 | 59.12 | 59.15 | -0.152% | 118,903 | +17.566% |
| 2025-12-29 | 59.12 | 59.34 | 59.01 | 59.24 | -0.487% | 106,458 | +17.387% |
| 2025-12-26 | 59.66 | 59.69 | 59.48 | 59.53 | +0.034% | 79,302 | +16.815% |
| 2025-12-24 | 59.33 | 59.55 | 59.28 | 59.51 | +0.177% | 313,692 | +16.854% |
| 2025-12-23 | 58.89 | 59.41 | 58.86 | 59.41 | +0.669% | 177,205 | +17.061% |
| 2025-12-22 | 59.06 | 59.06 | 58.79 | 59.01 | +0.794% | 243,633 | +17.844% |
| 2025-12-19 | 58.01 | 58.60 | 58.01 | 58.55 | +1.641% | 332,036 | +18.780% |
| 2025-12-18 | 57.58 | 57.96 | 57.42 | 57.60 | +1.695% | 729,379 | +20.729% |
| 2025-12-17 | 57.92 | 57.92 | 56.64 | 56.64 | -2.176% | 158,888 | +22.775% |
| 2025-12-16 | 57.57 | 58.08 | 57.45 | 57.90 | +0.260% | 205,177 | +20.104% |
| 2025-12-15 | 58.50 | 58.50 | 57.69 | 57.75 | -0.551% | 155,987 | +20.416% |
| 2025-12-12 | 59.00 | 59.03 | 57.74 | 58.07 | -1.892% | 145,464 | +19.752% |
| 2025-12-11 | 58.94 | 59.24 | 58.34 | 59.19 | -0.421% | 148,921 | +17.486% |
| 2025-12-10 | 59.25 | 59.55 | 58.91 | 59.44 | +0.287% | 100,554 | +16.992% |
| 2025-12-09 | 59.19 | 59.38 | 59.12 | 59.27 | -0.168% | 170,132 | +17.327% |
| 2025-12-08 | 59.65 | 59.70 | 59.14 | 59.37 | -0.235% | 176,830 | +17.130% |
| 2025-12-05 | 59.41 | 59.77 | 59.38 | 59.51 | +0.388% | 305,609 | +16.854% |
| 2025-12-04 | 59.49 | 59.49 | 58.95 | 59.28 | +0.203% | 119,322 | +17.308% |
| 2025-12-03 | 58.95 | 59.27 | 58.80 | 59.16 | +0.030% | 96,351 | +17.546% |
| 2025-12-02 | 59.15 | 59.49 | 58.96 | 59.14 | +0.411% | 126,164 | +17.581% |
| 2025-12-01 | 58.69 | 59.16 | 58.58 | 58.90 | -0.448% | 191,155 | +18.065% |
| 2025-11-28 | 59.00 | 59.16 | 58.92 | 59.16 | +0.535% | 49,237 | +17.536% |
| 2025-11-26 | 58.82 | 59.04 | 58.60 | 58.85 | +0.495% | 128,937 | +18.165% |
| 2025-11-25 | 58.03 | 58.66 | 57.48 | 58.56 | +0.826% | 217,255 | +18.750% |
| 2025-11-24 | 57.08 | 58.17 | 57.08 | 58.08 | +2.633% | 407,319 | +19.731% |
| 2025-11-21 | 56.37 | 57.22 | 55.74 | 56.59 | +0.748% | 666,001 | +22.884% |
| 2025-11-20 | 58.56 | 58.77 | 56.07 | 56.17 | -1.972% | 295,133 | +23.803% |
| 2025-11-19 | 56.91 | 57.80 | 56.85 | 57.30 | +0.872% | 114,347 | +21.361% |
| 2025-11-18 | 57.08 | 57.34 | 56.37 | 56.80 | -1.226% | 113,253 | +22.419% |
| 2025-11-17 | 57.83 | 58.40 | 57.17 | 57.51 | -0.947% | 173,948 | +20.918% |
| 2025-11-14 | 57.19 | 58.50 | 56.96 | 58.06 | -0.017% | 128,354 | +19.773% |
| 2025-11-13 | 58.89 | 58.93 | 57.83 | 58.07 | -2.173% | 791,353 | +19.752% |
| 2025-11-12 | 59.86 | 59.86 | 59.06 | 59.36 | -0.185% | 120,289 | +17.150% |
| 2025-11-11 | 59.34 | 59.58 | 59.11 | 59.47 | -0.352% | 385,229 | +16.933% |
| 2025-11-10 | 59.23 | 59.77 | 59.10 | 59.68 | +2.367% | 105,372 | +16.521% |
| 2025-11-07 | 58.11 | 58.30 | 57.17 | 58.30 | -0.376% | 115,255 | +19.280% |
| 2025-11-06 | 59.44 | 59.44 | 58.33 | 58.52 | -1.581% | 266,621 | +18.831% |
| 2025-11-05 | 59.15 | 59.88 | 59.11 | 59.46 | +0.185% | 459,363 | +16.953% |
| 2025-11-04 | 59.56 | 59.95 | 59.25 | 59.35 | -1.771% | 228,786 | +17.169% |
| 2025-11-03 | 60.61 | 60.69 | 60.23 | 60.42 | +0.666% | 104,373 | +15.094% |
| 2025-10-31 | 60.58 | 60.59 | 59.80 | 60.02 | +0.536% | 78,682 | +15.861% |
| 2025-10-30 | 60.24 | 60.30 | 59.69 | 59.70 | -1.501% | 145,003 | +16.482% |
| 2025-10-29 | 60.64 | 60.76 | 60.20 | 60.61 | +0.497% | 115,117 | +14.734% |
| 2025-10-28 | 60.04 | 60.51 | 59.90 | 60.31 | +0.849% | 156,882 | +15.304% |
| 2025-10-27 | 59.53 | 59.84 | 59.41 | 59.80 | +1.791% | 86,977 | +16.284% |
| 2025-10-24 | 58.55 | 58.92 | 58.55 | 58.75 | +1.084% | 129,361 | +18.366% |
| 2025-10-23 | 57.62 | 58.19 | 57.62 | 58.12 | +0.885% | 297,053 | +19.649% |
| 2025-10-22 | 57.94 | 58.16 | 57.12 | 57.61 | -0.672% | 113,569 | +20.708% |
| 2025-10-21 | 58.00 | 58.14 | 57.86 | 58.00 | -0.052% | 84,686 | +19.897% |
| 2025-10-20 | 57.64 | 58.10 | 57.64 | 58.03 | +1.345% | 109,644 | +19.835% |
| 2025-10-17 | 56.71 | 57.39 | 56.57 | 57.26 | +0.456% | 113,723 | +21.446% |
| 2025-10-16 | 57.56 | 57.82 | 56.61 | 57.00 | -0.558% | 179,491 | +22.000% |
| 2025-10-15 | 57.54 | 57.75 | 56.74 | 57.32 | +0.650% | 244,712 | +21.319% |
| 2025-10-14 | 56.70 | 57.33 | 56.27 | 56.95 | -0.836% | 301,373 | +22.107% |
| 2025-10-13 | 57.26 | 57.53 | 57.05 | 57.43 | +2.152% | 103,780 | +21.087% |
| 2025-10-10 | 58.32 | 58.49 | 56.22 | 56.22 | -3.518% | 190,043 | +23.693% |
| 2025-10-09 | 58.38 | 58.39 | 58.01 | 58.27 | -0.137% | 116,587 | +19.341% |
| 2025-10-08 | 57.86 | 58.35 | 57.86 | 58.35 | +1.162% | 74,661 | +19.177% |
| 2025-10-07 | 58.10 | 58.22 | 57.54 | 57.68 | -0.654% | 161,537 | +20.562% |
| 2025-10-06 | 57.99 | 58.24 | 57.73 | 58.06 | +0.816% | 159,257 | +19.773% |
| 2025-10-03 | 57.92 | 57.98 | 57.47 | 57.59 | -0.363% | 113,681 | +20.750% |
| 2025-10-02 | 57.95 | 57.95 | 57.55 | 57.80 | +0.295% | 90,580 | +20.311% |
| 2025-10-01 | 57.03 | 57.72 | 56.98 | 57.63 | +0.471% | 129,356 | +20.666% |
| 2025-09-30 | 57.15 | 57.36 | 56.93 | 57.36 | +0.245% | 998,985 | +21.234% |
| 2025-09-29 | 57.30 | 57.53 | 57.09 | 57.22 | +0.456% | 102,944 | +21.531% |
| 2025-09-26 | 56.76 | 56.98 | 56.54 | 56.96 | +0.494% | 243,680 | +22.086% |
| 2025-09-25 | 56.47 | 56.80 | 56.14 | 56.68 | -0.439% | 97,256 | +22.689% |
| 2025-09-24 | 57.39 | 57.39 | 56.76 | 56.93 | -0.594% | 109,260 | +22.150% |
| 2025-09-23 | 57.89 | 57.89 | 57.15 | 57.27 | -1.139% | 228,828 | +21.425% |
| 2025-09-22 | 57.45 | 57.97 | 57.45 | 57.93 | +0.730% | 130,981 | +20.041% |
| 2025-09-19 | 57.44 | 57.59 | 57.21 | 57.51 | +0.630% | 102,884 | +20.918% |
| 2025-09-18 | 57.19 | 57.40 | 57.02 | 57.15 | +0.758% | 222,850 | +21.680% |
| 2025-09-17 | 56.98 | 56.98 | 56.24 | 56.72 | -0.474% | 111,579 | +22.602% |
| 2025-09-16 | 57.03 | 57.08 | 56.91 | 56.99 | -0.105% | 200,201 | +22.021% |
| 2025-09-15 | 56.67 | 57.05 | 56.67 | 57.05 | +1.170% | 124,095 | +21.893% |
| 2025-09-12 | 56.37 | 56.49 | 56.24 | 56.39 | +0.267% | 155,118 | +23.320% |
| 2025-09-11 | 56.10 | 56.34 | 56.00 | 56.24 | +0.590% | 158,910 | +23.649% |
| 2025-09-10 | 56.25 | 56.25 | 55.75 | 55.91 | -0.036% | 248,807 | +24.378% |
| 2025-09-09 | 55.79 | 55.94 | 55.54 | 55.93 | +0.503% | 98,975 | +24.334% |
| 2025-09-08 | 55.58 | 55.81 | 55.58 | 55.65 | +0.706% | 113,821 | +24.960% |
| 2025-09-05 | 55.77 | 55.77 | 54.85 | 55.26 | -0.181% | 213,422 | +25.841% |
| 2025-09-04 | 54.94 | 55.36 | 54.73 | 55.36 | +1.040% | 111,726 | +25.614% |
| 2025-09-03 | 54.65 | 54.88 | 54.43 | 54.79 | +1.163% | 112,940 | +26.921% |
| 2025-09-02 | 53.76 | 54.22 | 53.53 | 54.16 | -0.933% | 161,840 | +28.397% |
| 2025-08-29 | 55.18 | 55.18 | 54.49 | 54.67 | -1.230% | 161,055 | +27.200% |
| 2025-08-28 | 55.10 | 55.41 | 54.88 | 55.35 | +0.748% | 301,313 | +25.635% |
| 2025-08-27 | 54.80 | 55.01 | 54.68 | 54.94 | +0.201% | 546,833 | +26.574% |
| 2025-08-26 | 54.55 | 54.83 | 54.45 | 54.83 | +0.587% | 131,530 | +26.828% |
| 2025-08-25 | 54.52 | 54.80 | 54.42 | 54.51 | -0.165% | 95,420 | +27.573% |
| 2025-08-22 | 53.91 | 54.72 | 53.75 | 54.60 | +1.733% | 65,495 | +27.363% |
| 2025-08-21 | 53.73 | 53.94 | 53.45 | 53.67 | -0.390% | 301,071 | +29.570% |
| 2025-08-20 | 54.15 | 54.15 | 53.14 | 53.88 | -0.590% | 95,056 | +29.065% |
| 2025-08-19 | 54.98 | 54.98 | 54.12 | 54.20 | -1.401% | 69,938 | +28.303% |
| 2025-08-18 | 54.86 | 55.02 | 54.77 | 54.97 | +0.055% | 124,373 | +26.505% |
| 2025-08-15 | 55.18 | 55.18 | 54.85 | 54.94 | -0.236% | 64,967 | +26.574% |
| 2025-08-14 | 54.78 | 55.13 | 54.78 | 55.07 | +0.200% | 80,926 | +26.276% |
| 2025-08-13 | 55.21 | 55.24 | 54.79 | 54.96 | +0.091% | 137,587 | +26.528% |
| 2025-08-12 | 54.55 | 54.95 | 54.30 | 54.91 | +1.204% | 117,892 | +26.644% |
| 2025-08-11 | 54.36 | 54.65 | 54.16 | 54.26 | -0.245% | 80,313 | +28.168% |
| 2025-08-08 | 54.17 | 54.45 | 54.15 | 54.39 | +0.536% | 117,147 | +27.854% |
| 2025-08-07 | 54.58 | 54.59 | 53.65 | 54.10 | -0.332% | 128,137 | +28.540% |
| 2025-08-06 | 53.76 | 54.31 | 53.68 | 54.28 | +1.250% | 283,659 | +28.113% |
| 2025-08-05 | 54.11 | 54.24 | 53.58 | 53.61 | -0.961% | 110,501 | +29.715% |
| 2025-08-04 | 53.56 | 54.15 | 53.56 | 54.13 | +2.036% | 132,831 | +28.469% |
| 2025-08-01 | 53.42 | 53.44 | 52.79 | 53.05 | -2.284% | 232,263 | +31.084% |
| 2025-07-31 | 55.24 | 55.24 | 54.16 | 54.29 | 0.000% | 83,141 | +28.090% |
| 2025-07-30 | 54.33 | 54.50 | 53.98 | 54.29 | +0.074% | 99,505 | +28.090% |
| 2025-07-29 | 54.65 | 54.76 | 54.20 | 54.25 | -0.440% | 115,376 | +28.184% |
| 2025-07-28 | 54.39 | 54.53 | 54.32 | 54.49 | +0.535% | 63,659 | +27.620% |
| 2025-07-25 | 54.08 | 54.35 | 54.03 | 54.20 | +0.408% | 103,700 | +28.303% |
| 2025-07-24 | 53.98 | 54.11 | 53.81 | 53.98 | +0.428% | 122,551 | +28.825% |
| 2025-07-23 | 53.62 | 53.75 | 53.35 | 53.75 | +0.759% | 120,915 | +29.377% |
| 2025-07-22 | 53.72 | 53.72 | 53.01 | 53.34 | -0.531% | 83,053 | +30.359% |
| 2025-07-21 | 53.53 | 53.82 | 53.53 | 53.63 | +0.412% | 87,390 | +29.666% |
| 2025-07-18 | 53.53 | 53.53 | 53.19 | 53.41 | +0.112% | 122,664 | +30.200% |
| 2025-07-17 | 53.13 | 53.42 | 53.02 | 53.35 | +0.622% | 152,000 | +30.347% |
| 2025-07-16 | 53.00 | 53.07 | 52.49 | 53.02 | +0.227% | 105,400 | +31.158% |
| 2025-07-15 | 53.30 | 53.30 | 52.90 | 52.90 | +0.151% | 108,670 | +31.456% |
| 2025-07-14 | 52.67 | 52.91 | 52.46 | 52.82 | +0.332% | 159,422 | +31.655% |
| 2025-07-11 | 52.61 | 52.81 | 52.47 | 52.65 | -0.294% | 150,601 | +32.092% |
| 2025-07-10 | 53.02 | 53.02 | 52.51 | 52.80 | -0.283% | 129,064 | +31.705% |
| 2025-07-09 | 52.75 | 53.06 | 52.69 | 52.95 | +0.896% | 499,997 | +31.331% |
| 2025-07-08 | 52.71 | 52.71 | 52.35 | 52.48 | -0.133% | 82,738 | +32.508% |
| 2025-07-07 | 52.71 | 52.71 | 52.29 | 52.55 | -0.682% | 141,711 | +32.331% |
| 2025-07-03 | 52.64 | 52.99 | 52.64 | 52.91 | +1.130% | 86,662 | +31.428% |
| 2025-07-02 | 51.87 | 52.33 | 51.87 | 52.32 | +0.732% | 108,320 | +32.913% |
| 2025-07-01 | 52.35 | 52.41 | 51.71 | 51.94 | -1.161% | 99,849 | +33.885% |
| 2025-06-30 | 52.50 | 52.63 | 52.28 | 52.55 | +0.574% | 119,845 | +32.331% |
| 2025-06-27 | 52.00 | 52.33 | 51.81 | 52.25 | +0.752% | 159,977 | +33.091% |
| 2025-06-26 | 51.61 | 51.93 | 51.35 | 51.86 | +1.033% | 69,243 | +34.092% |
| 2025-06-25 | 51.34 | 51.52 | 51.23 | 51.33 | +0.391% | 326,147 | +35.476% |
| 2025-06-24 | 50.88 | 51.21 | 50.81 | 51.13 | +1.610% | 99,130 | +36.006% |
| 2025-06-23 | 49.83 | 50.34 | 49.56 | 50.32 | +1.024% | 72,477 | +38.196% |
| 2025-06-20 | 50.50 | 50.50 | 49.65 | 49.81 | -0.698% | 105,503 | +39.611% |
| 2025-06-18 | 50.37 | 50.59 | 50.05 | 50.16 | -0.278% | 86,431 | +38.636% |
| 2025-06-17 | 50.53 | 50.67 | 50.24 | 50.30 | -0.848% | 115,520 | +38.250% |
| 2025-06-16 | 50.32 | 50.86 | 50.32 | 50.73 | +1.480% | 96,723 | +37.079% |
| 2025-06-13 | 50.16 | 50.47 | 49.87 | 49.99 | -1.498% | 83,084 | +39.108% |
| 2025-06-12 | 50.44 | 50.84 | 50.44 | 50.75 | +0.257% | 55,354 | +37.025% |
| 2025-06-11 | 50.95 | 51.08 | 50.46 | 50.62 | -0.217% | 104,676 | +37.377% |
| 2025-06-10 | 50.45 | 50.77 | 50.23 | 50.73 | +0.635% | 150,617 | +37.079% |
| 2025-06-09 | 50.51 | 50.55 | 50.29 | 50.41 | +0.079% | 155,185 | +37.949% |
| 2025-06-06 | 50.38 | 50.56 | 50.23 | 50.37 | +0.982% | 105,801 | +38.058% |
| 2025-06-05 | 50.40 | 50.63 | 49.69 | 49.88 | -0.618% | 106,513 | +39.415% |
| 2025-06-04 | 50.07 | 50.25 | 49.93 | 50.19 | +0.460% | 344,544 | +38.553% |
| 2025-06-03 | 49.66 | 50.08 | 49.54 | 49.96 | +0.766% | 108,481 | +39.191% |
| 2025-06-02 | 49.00 | 49.58 | 48.98 | 49.58 | +0.916% | 215,081 | +40.258% |
| 2025-05-30 | 49.13 | 49.28 | 48.43 | 49.13 | -0.122% | 116,143 | +41.543% |
| 2025-05-29 | 49.81 | 49.81 | 49.01 | 49.19 | +0.265% | 65,092 | +41.370% |
| 2025-05-28 | 49.38 | 49.43 | 49.05 | 49.06 | -0.325% | 85,116 | +41.745% |
| 2025-05-27 | 48.86 | 49.25 | 48.68 | 49.22 | +2.435% | 113,641 | +41.284% |
| 2025-05-23 | 47.81 | 48.36 | 47.70 | 48.05 | -0.989% | 801,776 | +44.724% |
| 2025-05-22 | 48.35 | 48.90 | 48.32 | 48.53 | +0.310% | 194,824 | +43.293% |
| 2025-05-21 | 48.77 | 49.41 | 48.26 | 48.38 | -1.727% | 185,233 | +43.737% |
| 2025-05-20 | 49.24 | 49.33 | 48.92 | 49.23 | -0.606% | 189,454 | +41.255% |
| 2025-05-19 | 48.77 | 49.56 | 48.77 | 49.53 | -0.040% | 160,460 | +40.400% |
| 2025-05-16 | 49.51 | 49.56 | 49.11 | 49.55 | +0.466% | 1,872,108 | +40.343% |
| 2025-05-15 | 49.13 | 49.55 | 48.95 | 49.32 | -0.162% | 171,430 | +40.998% |
| 2025-05-14 | 49.27 | 49.47 | 49.14 | 49.40 | +0.775% | 257,344 | +40.769% |
| 2025-05-13 | 48.33 | 49.18 | 48.22 | 49.02 | +1.828% | 180,638 | +41.860% |
| 2025-05-12 | 48.01 | 48.14 | 47.49 | 48.14 | +4.448% | 93,098 | +44.454% |
| 2025-05-09 | 46.31 | 46.45 | 45.94 | 46.09 | -0.108% | 95,224 | +50.879% |
| 2025-05-08 | 46.23 | 46.58 | 45.82 | 46.14 | +0.852% | 2,265,084 | +50.715% |
| 2025-05-07 | 45.61 | 45.92 | 45.13 | 45.75 | +0.549% | 418,975 | +52.000% |
| 2025-05-06 | 45.40 | 45.81 | 45.32 | 45.50 | -1.065% | 201,605 | +52.835% |
| 2025-05-05 | 45.89 | 46.33 | 45.85 | 45.99 | -0.670% | 69,189 | +51.207% |
| 2025-05-02 | 46.10 | 46.47 | 45.99 | 46.30 | +1.602% | 109,231 | +50.194% |
| 2025-05-01 | 45.93 | 46.14 | 45.52 | 45.57 | +1.379% | 132,670 | +52.600% |
| 2025-04-30 | 44.11 | 45.12 | 43.75 | 44.95 | -0.200% | 148,136 | +54.705% |
| 2025-04-29 | 44.56 | 45.10 | 44.55 | 45.04 | +0.648% | 157,927 | +54.396% |
| 2025-04-28 | 44.84 | 44.96 | 44.16 | 44.75 | -0.089% | 141,764 | +55.397% |
| 2025-04-25 | 44.19 | 44.84 | 44.11 | 44.79 | +1.542% | 131,263 | +55.258% |
| 2025-04-24 | 42.97 | 44.11 | 42.88 | 44.11 | +3.254% | 105,847 | +57.651% |
| 2025-04-23 | 43.14 | 43.50 | 42.60 | 42.72 | +2.643% | 182,160 | +62.781% |
| 2025-04-22 | 41.06 | 41.83 | 40.85 | 41.62 | +2.791% | 500,194 | +67.083% |
| 2025-04-21 | 40.99 | 41.08 | 39.98 | 40.49 | -2.715% | 162,824 | +71.746% |
| 2025-04-17 | 42.02 | 42.04 | 41.46 | 41.62 | -0.024% | 300,943 | +67.083% |
| 2025-04-16 | 42.03 | 42.36 | 40.98 | 41.63 | -3.118% | 180,887 | +67.043% |
| 2025-04-15 | 42.89 | 43.25 | 42.80 | 42.97 | +0.303% | 305,372 | +61.834% |
| 2025-04-14 | 43.70 | 43.70 | 42.50 | 42.84 | 0.000% | 3,515,373 | +62.325% |