CXSE
WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund
stockNASDAQETF
At CloseOct 2, 2026
34.53USD0.000%(0.00)12,592
33.03Bid38.24Ask5.21SpreadCXSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.63 | 34.65 | 34.41 | 34.52 | -1.191% | 4,479 | 0.000% | |
| 2026-10-01 | 35.16 | 35.19 | 34.80 | 34.94 | -0.538% | 42,958 | -1.191% | |
| 2026-09-30 | 35.30 | 35.34 | 35.13 | 35.13 | +0.043% | 11,760 | -1.722% | |
| 2026-09-29 | 35.14 | 35.18 | 34.95 | 35.12 | -0.568% | 15,370 | -1.680% | |
| 2026-09-28 | 35.37 | 35.40 | 35.23 | 35.32 | -1.326% | 10,329 | -2.239% | |
| 2026-09-25 | 35.80 | 35.83 | 35.64 | 35.79 | -0.914% | 11,868 | -3.535% | |
| 2026-09-24 | 36.29 | 36.29 | 36.00 | 36.12 | -1.041% | 8,692 | -4.416% | |
| 2026-09-23 | 36.61 | 36.63 | 36.50 | 36.50 | -2.223% | 15,291 | -5.411% | |
| 2026-09-22 | 37.38 | 37.44 | 37.18 | 37.33 | +0.301% | 8,658 | -7.514% | |
| 2026-09-21 | 37.10 | 37.23 | 36.90 | 37.22 | +2.106% | 9,085 | -7.236% | |
| 2026-09-18 | 36.33 | 36.45 | 36.33 | 36.45 | +1.152% | 4,894 | -5.282% | |
| 2026-09-17 | 36.03 | 36.08 | 35.93 | 36.03 | +0.727% | 10,302 | -4.190% | |
| 2026-09-16 | 36.02 | 36.03 | 35.68 | 35.77 | -0.560% | 6,470 | -3.494% | |
| 2026-09-15 | 36.11 | 36.11 | 35.91 | 35.98 | -0.913% | 30,515 | -4.034% | |
| 2026-09-14 | 36.20 | 36.40 | 36.13 | 36.31 | +0.219% | 52,289 | -4.911% | |
| 2026-09-11 | 36.33 | 36.35 | 36.23 | 36.23 | +0.468% | 6,472 | -4.703% | |
| 2026-09-10 | 36.13 | 36.21 | 36.06 | 36.06 | -1.471% | 4,975 | -4.257% | |
| 2026-09-09 | 36.82 | 36.85 | 36.54 | 36.60 | -1.242% | 63,618 | -5.665% | |
| 2026-09-08 | 37.17 | 37.18 | 37.01 | 37.06 | -0.870% | 13,297 | -6.837% | |
| 2026-09-04 | 37.23 | 37.45 | 37.23 | 37.38 | +0.406% | 5,255 | -7.647% | |
| 2026-09-03 | 37.00 | 37.26 | 36.96 | 37.23 | +0.167% | 18,603 | -7.273% | |
| 2026-09-02 | 37.14 | 37.22 | 37.12 | 37.17 | -0.324% | 25,601 | -7.118% | |
| 2026-09-01 | 37.30 | 37.51 | 37.26 | 37.29 | -0.703% | 22,451 | -7.419% | |
| 2026-08-31 | 37.89 | 37.89 | 37.51 | 37.56 | -1.416% | 51,032 | -8.070% | |
| 2026-08-28 | 38.13 | 38.28 | 37.98 | 38.09 | -0.017% | 23,202 | -9.371% | |
| 2026-08-27 | 38.18 | 38.18 | 38.04 | 38.10 | +0.200% | 8,488 | -9.387% | |
| 2026-08-26 | 38.13 | 38.13 | 38.03 | 38.03 | -0.125% | 6,370 | -9.205% | |
| 2026-08-25 | 37.92 | 38.09 | 37.90 | 38.07 | +0.786% | 8,953 | -9.319% | |
| 2026-08-24 | 37.81 | 37.83 | 37.73 | 37.78 | -2.144% | 24,416 | -8.606% | |
| 2026-08-21 | 38.80 | 38.80 | 38.57 | 38.60 | +0.568% | 6,235 | -10.566% | |
| 2026-08-20 | 38.19 | 38.39 | 38.19 | 38.39 | -0.064% | 12,176 | -10.058% | |
| 2026-08-19 | 38.38 | 38.48 | 38.37 | 38.41 | -0.927% | 18,308 | -10.115% | |
| 2026-08-18 | 38.90 | 38.95 | 38.70 | 38.77 | -0.488% | 6,578 | -10.948% | |
| 2026-08-17 | 38.96 | 39.05 | 38.94 | 38.96 | +1.316% | 5,725 | -11.383% | |
| 2026-08-14 | 38.44 | 38.56 | 38.38 | 38.45 | +0.207% | 22,480 | -10.217% | |
| 2026-08-13 | 38.55 | 38.62 | 38.34 | 38.37 | -1.297% | 7,418 | -10.031% | |
| 2026-08-12 | 39.00 | 39.00 | 38.80 | 38.88 | -0.040% | 4,508 | -11.198% | |
| 2026-08-11 | 39.05 | 39.05 | 38.82 | 38.89 | -1.483% | 7,575 | -11.234% | |
| 2026-08-10 | 39.29 | 39.48 | 39.23 | 39.48 | +0.115% | 4,272 | -12.551% | |
| 2026-08-07 | 39.32 | 39.48 | 39.32 | 39.43 | +1.469% | 9,419 | -12.450% | |
| 2026-08-06 | 38.79 | 38.91 | 38.68 | 38.86 | -0.061% | 58,526 | -11.164% | |
| 2026-08-05 | 39.19 | 39.19 | 38.86 | 38.89 | +0.027% | 10,826 | -11.218% | |
| 2026-08-04 | 38.54 | 38.92 | 38.47 | 38.88 | +1.597% | 21,750 | -11.195% | |
| 2026-08-03 | 38.05 | 38.33 | 38.05 | 38.27 | -0.121% | 19,414 | -9.776% | |
| 2026-07-31 | 38.10 | 38.35 | 37.99 | 38.31 | +0.933% | 325,600 | -9.885% | |
| 2026-07-30 | 37.68 | 37.96 | 37.59 | 37.96 | +0.128% | 7,476 | -9.044% | |
| 2026-07-29 | 37.87 | 38.30 | 37.84 | 37.91 | +1.200% | 22,156 | -8.928% | |
| 2026-07-28 | 37.32 | 37.59 | 37.32 | 37.46 | -1.757% | 10,541 | -7.835% | |
| 2026-07-27 | 38.00 | 38.20 | 37.91 | 38.13 | +1.705% | 14,341 | -9.454% | |
| 2026-07-24 | 37.53 | 37.65 | 37.42 | 37.49 | -0.815% | 53,954 | -7.910% | |
| 2026-07-23 | 37.89 | 38.01 | 37.71 | 37.80 | -0.606% | 13,612 | -8.661% | |
| 2026-07-22 | 38.05 | 38.10 | 37.93 | 38.03 | -1.327% | 19,026 | -9.214% | |
| 2026-07-21 | 38.59 | 38.59 | 38.42 | 38.54 | +1.799% | 29,852 | -10.419% | |
| 2026-07-20 | 37.78 | 38.09 | 37.78 | 37.86 | +1.352% | 20,271 | -8.808% | |
| 2026-07-17 | 37.17 | 37.35 | 37.08 | 37.35 | -3.300% | 5,995 | -7.575% | |
| 2026-07-16 | 38.86 | 38.88 | 38.55 | 38.63 | -1.181% | 40,038 | -10.625% | |
| 2026-07-15 | 38.99 | 39.32 | 38.99 | 39.09 | +1.205% | 29,286 | -11.680% | |
| 2026-07-14 | 38.77 | 38.82 | 38.60 | 38.63 | +2.261% | 13,665 | -10.617% | |
| 2026-07-13 | 37.86 | 38.01 | 37.75 | 37.77 | -1.961% | 26,025 | -8.595% | |
| 2026-07-10 | 38.52 | 38.61 | 38.43 | 38.53 | -1.178% | 6,345 | -10.388% | |
| 2026-07-09 | 38.77 | 39.00 | 38.77 | 38.99 | +2.075% | 13,701 | -11.443% | |
| 2026-07-08 | 38.05 | 38.24 | 38.01 | 38.19 | +0.729% | 9,928 | -9.606% | |
| 2026-07-07 | 38.02 | 38.16 | 37.84 | 37.92 | -0.781% | 8,562 | -8.946% | |
| 2026-07-06 | 38.03 | 38.22 | 38.03 | 38.22 | +1.434% | 7,690 | -9.657% | |
| 2026-07-02 | 37.86 | 38.05 | 37.48 | 37.68 | -2.686% | 27,517 | -8.361% | |
| 2026-07-01 | 38.22 | 38.93 | 38.20 | 38.72 | -0.429% | 15,249 | -10.823% | |
| 2026-06-30 | 38.78 | 38.99 | 38.69 | 38.88 | +1.498% | 10,698 | -11.205% | |
| 2026-06-29 | 38.16 | 38.35 | 38.13 | 38.31 | +0.652% | 22,457 | -9.875% | |
| 2026-06-26 | 37.75 | 38.28 | 37.74 | 38.06 | -1.483% | 40,262 | -9.288% | |
| 2026-06-25 | 38.71 | 38.71 | 38.63 | 38.63 | +0.551% | 23,499 | -10.633% | |
| 2026-06-24 | 38.42 | 38.62 | 38.36 | 38.42 | -0.293% | 10,131 | -10.141% | |
| 2026-06-23 | 38.51 | 38.73 | 38.48 | 38.53 | -2.893% | 12,171 | -10.404% | |
| 2026-06-22 | 39.65 | 39.73 | 39.56 | 39.68 | +0.398% | 6,988 | -12.996% | |
| 2026-06-18 | 39.60 | 39.60 | 39.45 | 39.52 | +1.505% | 3,833 | -12.650% | |
| 2026-06-17 | 39.44 | 39.59 | 38.94 | 38.94 | -1.006% | 5,833 | -11.335% | |
| 2026-06-16 | 39.45 | 39.51 | 39.32 | 39.33 | -1.287% | 6,541 | -12.227% | |
| 2026-06-15 | 39.86 | 39.89 | 39.81 | 39.85 | +2.340% | 13,874 | -13.357% | |
| 2026-06-12 | 39.04 | 39.04 | 38.84 | 38.94 | -0.049% | 20,502 | -11.329% | |
| 2026-06-11 | 38.28 | 38.96 | 38.28 | 38.96 | +0.473% | 26,076 | -11.373% | |
| 2026-06-10 | 38.90 | 39.13 | 38.72 | 38.77 | -0.751% | 29,687 | -10.954% | |
| 2026-06-09 | 39.37 | 39.42 | 38.66 | 39.07 | +1.390% | 90,540 | -11.623% | |
| 2026-06-08 | 38.76 | 38.79 | 38.53 | 38.53 | -0.582% | 36,588 | -10.394% | |
| 2026-06-05 | 39.51 | 39.51 | 38.69 | 38.76 | -3.866% | 49,282 | -10.916% | |
| 2026-06-04 | 40.42 | 40.53 | 40.31 | 40.31 | -0.361% | 6,121 | -14.360% | |
| 2026-06-03 | 40.61 | 40.67 | 40.44 | 40.46 | -1.055% | 8,866 | -14.669% | |
| 2026-06-02 | 40.91 | 41.04 | 40.86 | 40.89 | +3.209% | 11,391 | -15.569% | |
| 2026-06-01 | 39.37 | 39.70 | 39.34 | 39.62 | -0.527% | 51,687 | -12.859% | |
| 2026-05-29 | 39.83 | 40.00 | 39.75 | 39.83 | -0.238% | 74,537 | -13.319% | |
| 2026-05-28 | 39.72 | 39.96 | 39.66 | 39.92 | -0.362% | 26,204 | -13.525% | |
| 2026-05-27 | 39.95 | 40.12 | 39.90 | 40.07 | -0.753% | 13,687 | -13.838% | |
| 2026-05-26 | 40.30 | 40.40 | 40.26 | 40.37 | +1.783% | 36,056 | -14.487% | |
| 2026-05-22 | 39.39 | 39.73 | 39.38 | 39.67 | -0.604% | 47,907 | -12.963% | |
| 2026-05-21 | 39.58 | 39.91 | 39.49 | 39.91 | -1.218% | 8,275 | -13.488% | |
| 2026-05-20 | 40.11 | 40.47 | 39.92 | 40.40 | +1.141% | 37,462 | -14.542% | |
| 2026-05-19 | 39.76 | 40.03 | 39.76 | 39.94 | -0.075% | 18,150 | -13.567% | |
| 2026-05-18 | 40.18 | 40.18 | 39.86 | 39.97 | -0.512% | 33,491 | -13.632% | |
| 2026-05-15 | 40.40 | 40.40 | 40.18 | 40.18 | -2.357% | 10,596 | -14.074% | |
| 2026-05-14 | 41.09 | 41.23 | 41.03 | 41.15 | -2.926% | 15,739 | -16.099% | |
| 2026-05-13 | 41.39 | 42.49 | 41.39 | 42.39 | +2.914% | 35,820 | -18.555% | |
| 2026-05-12 | 41.39 | 41.43 | 40.94 | 41.19 | -0.962% | 11,675 | -16.181% | |
| 2026-05-11 | 41.51 | 41.73 | 41.51 | 41.59 | +1.401% | 12,971 | -16.987% | |
| 2026-05-08 | 41.21 | 41.30 | 40.89 | 41.02 | +0.150% | 56,425 | -15.824% | |
| 2026-05-07 | 41.35 | 41.35 | 40.91 | 40.95 | -0.393% | 20,889 | -15.698% | |
| 2026-05-06 | 40.49 | 41.13 | 40.49 | 41.12 | +2.494% | 13,983 | -16.029% | |
| 2026-05-05 | 40.22 | 40.28 | 40.01 | 40.12 | -0.153% | 110,787 | -13.935% | |
| 2026-05-04 | 40.22 | 40.43 | 40.15 | 40.18 | -0.554% | 14,763 | -14.066% | |
| 2026-05-01 | 40.24 | 40.58 | 40.24 | 40.40 | +0.374% | 13,485 | -14.543% | |
| 2026-04-30 | 39.90 | 40.35 | 39.89 | 40.25 | +1.446% | 81,090 | -14.224% | |
| 2026-04-29 | 39.86 | 39.86 | 39.60 | 39.68 | +0.429% | 9,162 | -12.983% | |
| 2026-04-28 | 39.39 | 39.54 | 39.39 | 39.51 | -0.715% | 5,557 | -12.610% | |
| 2026-04-27 | 39.84 | 39.94 | 39.77 | 39.79 | -0.893% | 24,596 | -13.235% | |
| 2026-04-24 | 39.96 | 40.17 | 39.91 | 40.15 | +0.383% | 22,235 | -14.010% | |
| 2026-04-23 | 40.30 | 40.33 | 39.76 | 40.00 | -1.703% | 12,977 | -13.681% | |
| 2026-04-22 | 40.65 | 40.76 | 40.65 | 40.69 | +0.911% | 4,901 | -15.151% | |
| 2026-04-21 | 40.79 | 40.80 | 40.32 | 40.32 | -1.737% | 13,556 | -14.378% | |
| 2026-04-20 | 40.98 | 41.08 | 40.92 | 41.04 | -0.061% | 14,051 | -15.865% | |
| 2026-04-17 | 41.00 | 41.33 | 40.99 | 41.06 | +1.178% | 26,952 | -15.916% | |
| 2026-04-16 | 40.65 | 40.83 | 40.49 | 40.58 | +1.367% | 24,271 | -14.926% | |
| 2026-04-15 | 39.83 | 40.06 | 39.81 | 40.03 | -0.185% | 18,713 | -13.763% | |
| 2026-04-14 | 39.74 | 40.13 | 39.73 | 40.11 | +1.689% | 23,929 | -13.922% | |
| 2026-04-13 | 39.05 | 39.48 | 39.05 | 39.44 | +0.648% | 6,512 | -12.468% | |
| 2026-04-10 | 39.40 | 39.43 | 39.14 | 39.19 | +0.873% | 20,139 | -11.902% | |
| 2026-04-09 | 38.65 | 38.89 | 38.42 | 38.85 | -0.320% | 19,141 | -11.133% | |
| 2026-04-08 | 39.21 | 39.21 | 38.85 | 38.97 | +4.009% | 20,860 | -11.417% | |
| 2026-04-07 | 37.38 | 37.52 | 37.19 | 37.47 | -0.354% | 16,481 | -7.866% | |
| 2026-04-06 | 37.41 | 37.73 | 37.41 | 37.61 | -0.256% | 15,828 | -8.191% | |
| 2026-04-02 | 37.26 | 37.86 | 37.24 | 37.70 | -0.615% | 28,170 | -8.426% | |
| 2026-04-01 | 37.81 | 38.14 | 37.81 | 37.94 | +0.299% | 24,146 | -8.990% | |
| 2026-03-31 | 37.02 | 37.90 | 36.99 | 37.82 | +2.227% | 50,959 | -8.718% | |
| 2026-03-30 | 37.16 | 37.25 | 36.93 | 37.00 | -0.221% | 35,557 | -6.685% | |
| 2026-03-27 | 37.23 | 37.30 | 37.01 | 37.08 | +0.169% | 42,676 | -6.891% | |
| 2026-03-26 | 37.24 | 37.44 | 36.99 | 37.02 | -2.992% | 9,293 | -6.734% | |
| 2026-03-25 | 38.11 | 38.27 | 37.98 | 38.16 | +1.997% | 21,865 | -9.524% | |
| 2026-03-24 | 37.29 | 37.57 | 37.22 | 37.41 | -0.074% | 49,932 | -7.718% | |
| 2026-03-23 | 37.56 | 37.79 | 37.28 | 37.44 | +0.248% | 85,626 | -7.786% | |
| 2026-03-20 | 37.79 | 37.79 | 37.29 | 37.35 | -2.331% | 31,813 | -7.557% | |
| 2026-03-19 | 37.93 | 38.42 | 37.68 | 38.24 | -0.910% | 232,524 | -9.712% | |
| 2026-03-18 | 39.02 | 39.08 | 38.57 | 38.59 | -1.540% | 10,655 | -10.534% | |
| 2026-03-17 | 39.44 | 39.44 | 39.15 | 39.19 | -0.625% | 16,883 | -11.911% | |
| 2026-03-16 | 39.37 | 39.54 | 39.34 | 39.44 | +1.494% | 18,111 | -12.462% | |
| 2026-03-13 | 39.19 | 39.33 | 38.83 | 38.86 | +0.241% | 12,611 | -11.155% | |
| 2026-03-12 | 39.03 | 39.03 | 38.71 | 38.77 | -1.255% | 13,991 | -10.941% | |
| 2026-03-11 | 39.36 | 39.41 | 39.10 | 39.26 | -0.169% | 13,140 | -12.059% | |
| 2026-03-10 | 39.18 | 39.75 | 39.13 | 39.33 | +1.982% | 32,430 | -12.207% | |
| 2026-03-09 | 37.98 | 38.62 | 37.80 | 38.56 | +1.371% | 77,172 | -10.467% | |
| 2026-03-06 | 37.76 | 38.16 | 37.65 | 38.04 | +1.009% | 132,385 | -9.240% | |
| 2026-03-05 | 37.67 | 37.92 | 37.41 | 37.66 | -1.164% | 149,169 | -8.324% | |
| 2026-03-04 | 38.04 | 38.19 | 37.79 | 38.10 | +0.884% | 43,435 | -9.392% | |
| 2026-03-03 | 37.70 | 37.93 | 37.08 | 37.77 | -3.821% | 150,520 | -8.591% | |
| 2026-03-02 | 38.83 | 39.41 | 38.73 | 39.27 | -0.903% | 136,314 | -12.084% | |
| 2026-02-27 | 39.69 | 39.72 | 39.55 | 39.63 | -0.505% | 18,444 | -12.878% | |
| 2026-02-26 | 40.00 | 40.00 | 39.56 | 39.83 | -2.153% | 32,446 | -13.318% | |
| 2026-02-25 | 40.62 | 40.77 | 40.39 | 40.71 | +0.550% | 83,457 | -15.184% | |
| 2026-02-24 | 40.19 | 40.53 | 40.16 | 40.48 | -0.293% | 37,820 | -14.717% | |
| 2026-02-23 | 40.94 | 41.13 | 40.48 | 40.60 | -0.537% | 360,337 | -14.968% | |
| 2026-02-20 | 40.00 | 40.86 | 40.00 | 40.82 | +0.391% | 47,163 | -15.424% | |
| 2026-02-19 | 40.66 | 40.72 | 40.50 | 40.66 | -0.460% | 15,573 | -15.094% | |
| 2026-02-18 | 40.93 | 41.01 | 40.78 | 40.85 | +0.580% | 36,183 | -15.485% | |
| 2026-02-17 | 40.49 | 40.78 | 40.35 | 40.62 | +0.261% | 197,845 | -14.995% | |
| 2026-02-13 | 40.42 | 40.66 | 40.23 | 40.51 | -0.100% | 47,654 | -14.773% | |
| 2026-02-12 | 41.25 | 41.25 | 40.41 | 40.55 | -1.840% | 52,016 | -14.858% | |
| 2026-02-11 | 41.18 | 41.33 | 40.95 | 41.31 | -0.338% | 33,251 | -16.425% | |
| 2026-02-10 | 41.36 | 41.59 | 41.23 | 41.45 | +0.290% | 30,518 | -16.707% | |
| 2026-02-09 | 41.08 | 41.48 | 41.08 | 41.33 | +0.854% | 50,490 | -16.465% | |
| 2026-02-06 | 40.64 | 41.01 | 40.55 | 40.98 | +2.348% | 34,540 | -15.752% | |
| 2026-02-05 | 40.42 | 40.42 | 40.03 | 40.04 | -0.448% | 32,887 | -13.774% | |
| 2026-02-04 | 40.63 | 40.63 | 39.97 | 40.22 | -1.349% | 2,883,371 | -14.160% | |
| 2026-02-03 | 40.65 | 40.91 | 40.34 | 40.77 | -0.098% | 2,148,311 | -15.318% | |
| 2026-02-02 | 40.83 | 41.05 | 40.79 | 40.81 | -1.165% | 23,936 | -15.401% | |
| 2026-01-30 | 41.70 | 41.74 | 41.08 | 41.29 | -1.564% | 42,740 | -16.386% | |
| 2026-01-29 | 42.19 | 42.22 | 41.58 | 41.95 | +0.126% | 31,544 | -17.694% | |
| 2026-01-28 | 42.12 | 42.14 | 41.83 | 41.89 | -0.037% | 27,390 | -17.590% | |
| 2026-01-27 | 41.89 | 41.95 | 41.78 | 41.91 | +0.673% | 32,440 | -17.621% | |
| 2026-01-26 | 41.50 | 41.75 | 41.49 | 41.63 | -0.644% | 30,530 | -17.067% | |
| 2026-01-23 | 41.80 | 41.96 | 41.65 | 41.90 | -0.268% | 15,363 | -17.601% | |
| 2026-01-22 | 41.94 | 42.20 | 41.89 | 42.01 | +0.581% | 501,088 | -17.823% | |
| 2026-01-21 | 41.66 | 41.89 | 41.38 | 41.77 | +1.744% | 451,032 | -17.345% | |
| 2026-01-20 | 41.13 | 41.36 | 41.01 | 41.05 | -1.633% | 23,825 | -15.904% | |
| 2026-01-16 | 41.99 | 41.99 | 41.56 | 41.74 | -1.382% | 9,468 | -17.277% | |
| 2026-01-15 | 42.34 | 42.48 | 42.07 | 42.32 | +0.381% | 390,012 | -18.420% | |
| 2026-01-14 | 42.11 | 42.20 | 41.99 | 42.16 | +0.024% | 8,938 | -18.110% | |
| 2026-01-13 | 42.34 | 42.43 | 42.11 | 42.15 | -1.941% | 16,019 | -18.090% | |
| 2026-01-12 | 42.26 | 42.98 | 42.21 | 42.98 | +2.917% | 32,147 | -19.680% | |
| 2026-01-09 | 41.75 | 41.78 | 41.50 | 41.77 | +0.183% | 20,932 | -17.337% | |
| 2026-01-08 | 41.33 | 41.70 | 41.33 | 41.69 | +0.151% | 28,672 | -17.186% | |
| 2026-01-07 | 41.74 | 41.78 | 41.60 | 41.63 | -0.864% | 16,630 | -17.061% | |
| 2026-01-06 | 42.13 | 42.22 | 41.91 | 41.99 | +0.215% | 21,574 | -17.778% | |
| 2026-01-05 | 41.46 | 41.90 | 41.32 | 41.90 | +1.012% | 25,405 | -17.601% | |
| 2026-01-02 | 41.21 | 41.53 | 41.21 | 41.48 | +3.416% | 23,853 | -16.768% | |
| 2025-12-31 | 40.37 | 40.40 | 40.10 | 40.11 | -1.293% | 70,926 | -13.924% | |
| 2025-12-30 | 40.73 | 40.73 | 40.62 | 40.64 | +0.303% | 30,738 | -15.037% | |
| 2025-12-29 | 40.40 | 40.57 | 40.38 | 40.51 | -1.433% | 104,513 | -14.779% | |
| 2025-12-26 | 40.92 | 41.13 | 40.84 | 41.10 | +0.201% | 17,427 | -16.001% | Div $0.328 |
| 2025-12-24 | 41.18 | 41.26 | 40.94 | 41.02 | -0.400% | 292,596 | -15.832% | |
| 2025-12-23 | 41.03 | 41.20 | 40.95 | 41.18 | -0.124% | 17,804 | -16.168% | |
| 2025-12-22 | 41.09 | 41.29 | 41.09 | 41.23 | +0.616% | 21,131 | -16.273% | |
| 2025-12-19 | 40.86 | 41.09 | 40.86 | 40.98 | +1.121% | 32,416 | -15.757% | |
| 2025-12-18 | 40.60 | 40.65 | 40.49 | 40.53 | +0.432% | 18,004 | -14.812% | |
| 2025-12-17 | 40.91 | 40.91 | 40.35 | 40.35 | +0.039% | 19,396 | -14.444% | |
| 2025-12-16 | 40.23 | 40.35 | 40.14 | 40.34 | -0.903% | 18,853 | -14.410% | |
| 2025-12-15 | 40.95 | 40.95 | 40.64 | 40.71 | -0.878% | 16,552 | -15.183% | |
| 2025-12-12 | 41.50 | 41.50 | 40.99 | 41.07 | -0.236% | 9,483 | -15.928% | |
| 2025-12-11 | 40.95 | 41.20 | 40.80 | 41.16 | -0.527% | 28,811 | -16.126% | |
| 2025-12-10 | 41.13 | 41.46 | 41.13 | 41.38 | +0.676% | 13,132 | -16.568% | |
| 2025-12-09 | 40.93 | 41.10 | 40.90 | 41.10 | -0.597% | 41,547 | -16.004% | |
| 2025-12-08 | 41.33 | 41.40 | 41.20 | 41.35 | +0.239% | 44,277 | -16.505% | |
| 2025-12-05 | 41.15 | 41.30 | 41.15 | 41.25 | +1.156% | 30,692 | -16.306% | |
| 2025-12-04 | 40.77 | 40.90 | 40.69 | 40.78 | +0.542% | 230,898 | -15.338% | |
| 2025-12-03 | 40.42 | 40.58 | 40.31 | 40.56 | -0.739% | 61,073 | -14.879% | |
| 2025-12-02 | 40.90 | 40.90 | 40.68 | 40.86 | -0.869% | 15,339 | -15.508% | |
| 2025-12-01 | 41.01 | 41.26 | 41.00 | 41.22 | +0.804% | 25,036 | -16.242% | |
| 2025-11-28 | 40.76 | 40.94 | 40.76 | 40.89 | +0.732% | 12,829 | -15.568% | |
| 2025-11-26 | 40.64 | 40.80 | 40.25 | 40.59 | +0.278% | 31,923 | -14.951% | |
| 2025-11-25 | 40.53 | 40.54 | 40.29 | 40.48 | +0.700% | 38,259 | -14.714% | |
| 2025-11-24 | 39.86 | 40.20 | 39.86 | 40.20 | +1.583% | 28,585 | -14.117% | |
| 2025-11-21 | 39.20 | 39.71 | 39.00 | 39.57 | -0.273% | 57,153 | -12.757% | |
| 2025-11-20 | 40.57 | 40.65 | 39.65 | 39.68 | -2.103% | 17,510 | -12.995% | |
| 2025-11-19 | 40.67 | 40.70 | 40.39 | 40.53 | -0.818% | 29,490 | -14.825% | |
| 2025-11-18 | 40.71 | 40.96 | 40.59 | 40.87 | -0.396% | 15,011 | -15.522% | |
| 2025-11-17 | 41.17 | 41.37 | 40.92 | 41.03 | -0.916% | 39,352 | -15.856% | |
| 2025-11-14 | 41.51 | 41.90 | 41.29 | 41.41 | -1.625% | 51,082 | -16.627% | |
| 2025-11-13 | 42.66 | 42.69 | 41.96 | 42.09 | +0.129% | 12,039 | -17.981% | |
| 2025-11-12 | 42.17 | 42.25 | 41.94 | 42.04 | -0.214% | 6,379 | -17.876% | |
| 2025-11-11 | 42.25 | 42.30 | 42.11 | 42.13 | -0.590% | 16,024 | -18.051% | |
| 2025-11-10 | 42.30 | 42.47 | 42.17 | 42.38 | +1.194% | 12,752 | -18.535% | |
| 2025-11-07 | 41.62 | 41.88 | 41.45 | 41.88 | -0.735% | 12,696 | -17.562% | |
| 2025-11-06 | 42.49 | 42.51 | 42.19 | 42.19 | +0.692% | 6,774 | -18.168% | |
| 2025-11-05 | 41.70 | 41.99 | 41.70 | 41.90 | +1.330% | 8,689 | -17.601% | |
| 2025-11-04 | 41.33 | 41.67 | 41.33 | 41.35 | -2.141% | 31,347 | -16.505% | |
| 2025-11-03 | 42.35 | 42.35 | 42.13 | 42.25 | -0.187% | 16,486 | -18.293% | |
| 2025-10-31 | 42.22 | 42.39 | 42.03 | 42.33 | -1.629% | 18,644 | -18.446% | |
| 2025-10-30 | 42.99 | 43.17 | 42.81 | 43.03 | -1.769% | 18,512 | -19.775% | |
| 2025-10-29 | 43.90 | 43.94 | 43.59 | 43.81 | +1.084% | 19,648 | -21.194% | |
| 2025-10-28 | 43.26 | 43.37 | 43.07 | 43.34 | -0.710% | 33,038 | -20.339% | |
| 2025-10-27 | 43.74 | 43.74 | 43.62 | 43.65 | +1.986% | 19,146 | -20.905% | |
| 2025-10-24 | 42.81 | 42.91 | 42.77 | 42.80 | +1.470% | 31,233 | -19.334% | |
| 2025-10-23 | 41.95 | 42.33 | 41.95 | 42.18 | +1.078% | 8,732 | -18.148% | |
| 2025-10-22 | 41.87 | 42.07 | 41.57 | 41.73 | -0.667% | 18,186 | -17.266% | |
| 2025-10-21 | 42.26 | 42.26 | 42.00 | 42.01 | -0.463% | 30,550 | -17.817% | |
| 2025-10-20 | 41.74 | 42.26 | 41.70 | 42.21 | +1.067% | 98,018 | -18.198% | |
| 2025-10-17 | 41.30 | 41.86 | 41.07 | 41.76 | -0.849% | 131,975 | -17.325% | |
| 2025-10-16 | 42.21 | 42.34 | 42.00 | 42.12 | +0.185% | 17,786 | -18.027% | |
| 2025-10-15 | 42.14 | 42.20 | 41.82 | 42.04 | +1.448% | 47,946 | -17.876% | |
| 2025-10-14 | 41.16 | 41.72 | 41.11 | 41.44 | -1.917% | 58,820 | -16.687% | |
| 2025-10-13 | 42.53 | 42.54 | 42.25 | 42.25 | +2.823% | 24,477 | -18.284% | |
| 2025-10-10 | 43.36 | 43.52 | 40.85 | 41.09 | -6.709% | 136,099 | -15.977% | |
| 2025-10-09 | 44.67 | 44.67 | 43.95 | 44.05 | -1.806% | 15,580 | -21.614% | |
| 2025-10-08 | 44.74 | 44.90 | 44.63 | 44.85 | +0.572% | 10,467 | -23.030% | |
| 2025-10-07 | 45.09 | 45.14 | 44.54 | 44.60 | -1.021% | 14,966 | -22.590% | |
| 2025-10-06 | 44.94 | 45.22 | 44.94 | 45.06 | +0.089% | 16,544 | -23.380% | |
| 2025-10-03 | 45.16 | 45.21 | 44.91 | 45.02 | -0.706% | 49,589 | -23.312% | |
| 2025-10-02 | 45.51 | 45.65 | 45.33 | 45.34 | +1.205% | 14,122 | -23.853% | |
| 2025-10-01 | 44.60 | 44.86 | 44.59 | 44.80 | +0.493% | 20,153 | -22.935% | |
| 2025-09-30 | 44.75 | 44.76 | 44.45 | 44.58 | +0.700% | 53,221 | -22.555% | |
| 2025-09-29 | 44.16 | 44.30 | 44.12 | 44.27 | +2.358% | 57,069 | -22.013% | |
| 2025-09-26 | 43.10 | 43.30 | 43.02 | 43.25 | -1.211% | 21,223 | -20.173% | |
| 2025-09-25 | 43.81 | 43.81 | 43.57 | 43.78 | +0.023% | 8,370 | -21.140% | |
| 2025-09-24 | 43.72 | 43.88 | 43.63 | 43.77 | +1.791% | 23,088 | -21.122% | |
| 2025-09-23 | 43.28 | 43.41 | 43.00 | 43.00 | -1.368% | 38,145 | -19.709% | |
| 2025-09-22 | 43.57 | 43.70 | 43.52 | 43.60 | +0.511% | 17,086 | -20.808% | |
| 2025-09-19 | 43.51 | 43.64 | 43.38 | 43.38 | -0.127% | 23,403 | -20.403% | |
| 2025-09-18 | 43.29 | 43.53 | 43.22 | 43.43 | -1.183% | 31,468 | -20.504% | |
| 2025-09-17 | 43.89 | 44.00 | 43.73 | 43.95 | +1.618% | 39,915 | -21.445% | |
| 2025-09-16 | 42.88 | 43.28 | 42.80 | 43.25 | +0.639% | 25,636 | -20.173% | |
| 2025-09-15 | 43.02 | 43.06 | 42.89 | 42.98 | +1.000% | 10,761 | -19.664% | |
| 2025-09-12 | 42.67 | 42.68 | 42.46 | 42.55 | -0.561% | 17,752 | -18.860% | |
| 2025-09-11 | 42.14 | 42.80 | 42.14 | 42.79 | +3.283% | 34,743 | -19.315% | |
| 2025-09-10 | 41.80 | 41.80 | 41.43 | 41.43 | -0.814% | 23,690 | -16.667% | |
| 2025-09-09 | 41.71 | 41.87 | 41.66 | 41.77 | +0.048% | 25,566 | -17.345% | |
| 2025-09-08 | 41.52 | 41.75 | 41.44 | 41.75 | +1.286% | 25,333 | -17.305% | |
| 2025-09-05 | 41.20 | 41.27 | 41.00 | 41.22 | +3.153% | 12,437 | -16.242% | |
| 2025-09-04 | 39.99 | 39.99 | 39.74 | 39.96 | -2.489% | 19,618 | -13.601% | |
| 2025-09-03 | 40.85 | 40.98 | 40.78 | 40.98 | +0.245% | 23,859 | -15.752% | |
| 2025-09-02 | 40.43 | 40.88 | 40.37 | 40.88 | +0.049% | 36,131 | -15.545% | |
| 2025-08-29 | 40.72 | 40.95 | 40.65 | 40.86 | +2.188% | 16,732 | -15.504% | |
| 2025-08-28 | 39.67 | 40.00 | 39.65 | 39.98 | +1.253% | 26,060 | -13.655% | |
| 2025-08-27 | 39.49 | 39.55 | 39.41 | 39.49 | -2.518% | 13,454 | -12.573% | |
| 2025-08-26 | 40.52 | 40.72 | 40.44 | 40.51 | +0.397% | 25,097 | -14.774% | |
| 2025-08-25 | 40.42 | 40.68 | 40.33 | 40.35 | +0.348% | 29,410 | -14.436% | |
| 2025-08-22 | 39.69 | 40.22 | 39.69 | 40.21 | +2.931% | 18,703 | -14.138% | |
| 2025-08-21 | 38.90 | 39.10 | 38.87 | 39.06 | +0.411% | 7,107 | -11.622% | |
| 2025-08-20 | 38.91 | 38.91 | 38.82 | 38.91 | +0.533% | 7,448 | -11.258% | |
| 2025-08-19 | 38.96 | 38.99 | 38.64 | 38.70 | -1.124% | 17,684 | -10.785% | |
| 2025-08-18 | 39.14 | 39.19 | 39.06 | 39.14 | +1.012% | 8,153 | -11.788% | |
| 2025-08-15 | 38.76 | 38.83 | 38.71 | 38.75 | +1.351% | 6,367 | -10.895% | |
| 2025-08-14 | 38.41 | 38.47 | 38.17 | 38.23 | -1.924% | 13,354 | -9.691% | |
| 2025-08-13 | 38.81 | 38.98 | 38.81 | 38.98 | +3.049% | 9,761 | -11.429% | |
| 2025-08-12 | 37.38 | 37.87 | 37.38 | 37.83 | +1.315% | 12,647 | -8.728% | |
| 2025-08-11 | 37.49 | 37.56 | 37.30 | 37.34 | -0.158% | 5,948 | -7.528% | |
| 2025-08-08 | 37.28 | 37.42 | 37.24 | 37.39 | +0.120% | 6,524 | -7.674% | |
| 2025-08-07 | 37.50 | 37.54 | 37.28 | 37.35 | -0.507% | 11,008 | -7.563% | |
| 2025-08-06 | 37.36 | 37.58 | 37.32 | 37.54 | +0.775% | 14,450 | -8.031% | |
| 2025-08-05 | 37.38 | 37.38 | 37.21 | 37.25 | +0.889% | 26,290 | -7.318% | |
| 2025-08-04 | 36.99 | 36.99 | 36.80 | 36.92 | +1.302% | 9,543 | -6.494% | |
| 2025-08-01 | 36.57 | 36.57 | 36.27 | 36.45 | -1.536% | 9,780 | -5.277% | |
| 2025-07-31 | 36.95 | 37.08 | 36.87 | 37.02 | -0.799% | 17,265 | -6.732% | |
| 2025-07-30 | 37.51 | 37.59 | 37.31 | 37.31 | -1.565% | 4,128 | -7.477% | |
| 2025-07-29 | 38.17 | 38.17 | 37.88 | 37.91 | +0.886% | 12,458 | -8.925% | |
| 2025-07-28 | 37.69 | 37.70 | 37.58 | 37.58 | +0.180% | 11,627 | -8.118% | |
| 2025-07-25 | 37.48 | 37.52 | 37.36 | 37.51 | -0.536% | 9,202 | -7.952% | |
| 2025-07-24 | 37.79 | 37.87 | 37.63 | 37.71 | +0.272% | 14,503 | -8.446% | |
| 2025-07-23 | 37.48 | 37.65 | 37.48 | 37.61 | +0.683% | 8,129 | -8.197% | |
| 2025-07-22 | 37.10 | 37.45 | 37.03 | 37.35 | +1.168% | 19,953 | -7.570% | |
| 2025-07-21 | 36.85 | 37.08 | 36.77 | 36.92 | +0.434% | 18,214 | -6.490% | |
| 2025-07-18 | 36.87 | 37.06 | 36.72 | 36.76 | +0.948% | 20,877 | -6.084% | |
| 2025-07-17 | 36.03 | 36.47 | 36.03 | 36.42 | +1.579% | 13,813 | -5.193% | |
| 2025-07-16 | 35.75 | 35.88 | 35.61 | 35.85 | -0.389% | 9,772 | -3.696% | |
| 2025-07-15 | 35.78 | 35.99 | 35.59 | 35.99 | +2.390% | 15,898 | -4.071% | |
| 2025-07-14 | 35.05 | 35.16 | 35.03 | 35.15 | +1.093% | 13,440 | -1.778% | |
| 2025-07-11 | 34.88 | 34.88 | 34.75 | 34.77 | -0.086% | 4,813 | -0.705% | |
| 2025-07-10 | 34.76 | 34.84 | 34.66 | 34.80 | +0.346% | 5,064 | -0.790% | |
| 2025-07-09 | 34.73 | 34.73 | 34.49 | 34.68 | -0.316% | 6,921 | -0.447% | |
| 2025-07-08 | 34.71 | 34.83 | 34.62 | 34.79 | +1.517% | 4,178 | -0.762% | |
| 2025-07-07 | 34.29 | 34.47 | 34.27 | 34.27 | -0.580% | 13,079 | +0.744% | |
| 2025-07-03 | 34.39 | 34.50 | 34.37 | 34.47 | +0.731% | 5,217 | +0.160% | |
| 2025-07-02 | 34.17 | 34.24 | 34.15 | 34.22 | -0.639% | 2,961 | +0.891% | |
| 2025-07-01 | 34.42 | 34.53 | 34.41 | 34.44 | +0.087% | 5,835 | +0.247% | |
| 2025-06-30 | 34.27 | 34.41 | 34.22 | 34.41 | +0.585% | 7,772 | +0.334% | |
| 2025-06-27 | 34.28 | 34.35 | 34.14 | 34.21 | -0.233% | 9,082 | +0.921% | |
| 2025-06-26 | 34.35 | 34.38 | 34.29 | 34.29 | -0.493% | 20,365 | +0.685% | |
| 2025-06-25 | 34.59 | 34.59 | 34.45 | 34.46 | -0.863% | 4,407 | +0.189% | |
| 2025-06-24 | 34.29 | 34.76 | 34.29 | 34.76 | +2.901% | 23,911 | -0.676% | |
| 2025-06-23 | 33.62 | 33.84 | 33.56 | 33.78 | +0.776% | 9,602 | +2.205% | |
| 2025-06-20 | 33.76 | 33.76 | 33.51 | 33.52 | -1.004% | 6,657 | +2.998% | |
| 2025-06-18 | 33.97 | 33.97 | 33.77 | 33.86 | -0.616% | 5,758 | +1.964% | |
| 2025-06-17 | 34.30 | 34.30 | 34.04 | 34.07 | -1.218% | 12,059 | +1.335% | |
| 2025-06-16 | 34.48 | 34.66 | 34.47 | 34.49 | +1.144% | 17,250 | +0.101% | |
| 2025-06-13 | 34.18 | 34.33 | 34.06 | 34.10 | -2.068% | 5,865 | +1.246% | |
| 2025-06-12 | 34.79 | 34.84 | 34.76 | 34.82 | +0.607% | 4,425 | -0.847% | |
| 2025-06-11 | 34.72 | 34.80 | 34.59 | 34.61 | +0.116% | 9,936 | -0.246% | |
| 2025-06-10 | 34.55 | 34.62 | 34.38 | 34.57 | +0.058% | 16,689 | -0.130% | |
| 2025-06-09 | 34.39 | 34.55 | 34.38 | 34.55 | +1.707% | 17,716 | -0.072% | |
| 2025-06-06 | 33.83 | 33.99 | 33.75 | 33.97 | -0.323% | 22,923 | +1.634% | |
| 2025-06-05 | 34.16 | 34.25 | 33.97 | 34.08 | +0.235% | 19,712 | +1.306% | |
| 2025-06-04 | 33.65 | 34.00 | 33.65 | 34.00 | +2.348% | 32,221 | +1.544% | |
| 2025-06-03 | 33.24 | 33.28 | 33.17 | 33.22 | +0.545% | 6,937 | +3.928% | |
| 2025-06-02 | 32.89 | 33.07 | 32.80 | 33.04 | +0.701% | 13,685 | +4.495% | |
| 2025-05-30 | 33.01 | 33.01 | 32.67 | 32.81 | -1.972% | 13,331 | +5.227% | |
| 2025-05-29 | 33.62 | 33.62 | 33.39 | 33.47 | +1.332% | 20,260 | +3.152% | |
| 2025-05-28 | 33.19 | 33.19 | 32.98 | 33.03 | -0.900% | 11,491 | +4.526% | |
| 2025-05-27 | 33.30 | 33.38 | 33.22 | 33.33 | -1.681% | 23,542 | +3.585% | |
| 2025-05-23 | 33.77 | 33.90 | 33.77 | 33.90 | +0.177% | 3,895 | +1.844% | |
| 2025-05-22 | 33.89 | 33.97 | 33.83 | 33.84 | -0.792% | 5,282 | +2.024% | |
| 2025-05-21 | 34.33 | 34.44 | 34.00 | 34.11 | -0.117% | 9,672 | +1.217% | |
| 2025-05-20 | 33.99 | 34.15 | 33.96 | 34.15 | +1.245% | 10,998 | +1.098% | |
| 2025-05-19 | 33.48 | 33.80 | 33.41 | 33.73 | +0.387% | 13,609 | +2.357% | |
| 2025-05-16 | 33.70 | 33.72 | 33.59 | 33.60 | +0.149% | 12,870 | +2.753% | |
| 2025-05-15 | 33.72 | 33.72 | 33.47 | 33.55 | -1.929% | 25,488 | +2.906% | |
| 2025-05-14 | 34.36 | 34.38 | 34.17 | 34.21 | +1.004% | 14,062 | +0.921% | |
| 2025-05-13 | 33.70 | 34.02 | 33.61 | 33.87 | -0.499% | 26,166 | +1.934% | |
| 2025-05-12 | 34.07 | 34.11 | 33.84 | 34.04 | +3.749% | 12,214 | +1.425% | |
| 2025-05-09 | 33.12 | 33.12 | 32.81 | 32.81 | -0.786% | 4,865 | +5.227% | |
| 2025-05-08 | 33.08 | 33.10 | 32.81 | 33.07 | +1.473% | 7,079 | +4.400% | |
| 2025-05-07 | 32.81 | 32.81 | 32.56 | 32.59 | -2.220% | 6,662 | +5.937% | |
| 2025-05-06 | 33.33 | 33.55 | 33.33 | 33.33 | +0.543% | 8,237 | +3.585% | |
| 2025-05-05 | 33.05 | 33.24 | 33.05 | 33.15 | +0.212% | 14,298 | +4.148% | |
| 2025-05-02 | 33.07 | 33.20 | 32.94 | 33.08 | +3.407% | 21,754 | +4.368% | |
| 2025-05-01 | 32.18 | 32.21 | 31.99 | 31.99 | -0.374% | 21,687 | +7.924% | |
| 2025-04-30 | 32.00 | 32.20 | 31.98 | 32.11 | +0.156% | 14,705 | +7.521% | |
| 2025-04-29 | 32.04 | 32.13 | 32.00 | 32.06 | +0.313% | 17,265 | +7.689% | |
| 2025-04-28 | 31.95 | 32.08 | 31.86 | 31.96 | -0.498% | 11,736 | +8.026% | |
| 2025-04-25 | 32.05 | 32.18 | 32.02 | 32.12 | -0.279% | 6,203 | +7.488% | |
| 2025-04-24 | 31.99 | 32.24 | 31.95 | 32.21 | +0.688% | 24,485 | +7.187% | |
| 2025-04-23 | 32.09 | 32.45 | 31.97 | 31.99 | +1.588% | 52,923 | +7.924% | |
| 2025-04-22 | 31.31 | 31.70 | 31.27 | 31.49 | +2.674% | 28,920 | +9.638% | |
| 2025-04-21 | 30.76 | 30.76 | 30.42 | 30.67 | +0.855% | 14,749 | +12.569% | |
| 2025-04-17 | 30.80 | 30.80 | 30.41 | 30.41 | 0.000% | 24,591 | +13.532% | |
| 2025-04-16 | 30.60 | 30.76 | 30.32 | 30.41 | -1.998% | 23,739 | +13.532% | |
| 2025-04-15 | 31.17 | 31.23 | 31.01 | 31.03 | -0.894% | 10,533 | +11.263% | |
| 2025-04-14 | 31.21 | 31.60 | 31.07 | 31.31 | 0.000% | 130,777 | +10.268% |