DEM
WisdomTree Emerging Markets High Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 11:55:38 AM EDT
55.80USD+0.686%(+0.38)49,169
54.08Bid57.84Ask3.76SpreadDEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.80 | 55.84 | 55.73 | 55.80 | +0.686% | 49,169 | 0.000% |
| 2026-10-02 | 55.29 | 55.47 | 55.07 | 55.42 | +0.947% | 138,005 | +0.686% |
| 2026-10-01 | 54.98 | 55.12 | 54.65 | 54.90 | -0.741% | 341,839 | +1.639% |
| 2026-09-30 | 55.57 | 55.62 | 55.22 | 55.31 | -0.342% | 137,295 | +0.886% |
| 2026-09-29 | 55.44 | 55.59 | 55.23 | 55.50 | -0.431% | 296,226 | +0.541% |
| 2026-09-28 | 55.76 | 55.96 | 55.49 | 55.74 | -0.393% | 489,058 | +0.108% |
| 2026-09-25 | 55.80 | 56.15 | 55.71 | 55.96 | -0.604% | 115,530 | -0.286% |
| 2026-09-24 | 56.58 | 56.69 | 56.19 | 56.30 | -0.124% | 122,880 | -0.888% |
| 2026-09-23 | 56.67 | 56.76 | 56.26 | 56.37 | -1.485% | 272,552 | -1.011% |
| 2026-09-22 | 57.06 | 57.41 | 57.06 | 57.22 | +0.052% | 149,353 | -2.482% |
| 2026-09-21 | 56.99 | 57.38 | 56.84 | 57.19 | +1.599% | 107,702 | -2.430% |
| 2026-09-18 | 56.14 | 56.31 | 55.97 | 56.29 | -0.213% | 135,622 | -0.870% |
| 2026-09-17 | 56.36 | 56.45 | 56.17 | 56.41 | +1.311% | 208,603 | -1.081% |
| 2026-09-16 | 56.04 | 56.25 | 55.46 | 55.68 | -0.215% | 243,412 | +0.216% |
| 2026-09-15 | 55.91 | 55.91 | 55.63 | 55.80 | -0.676% | 184,905 | 0.000% |
| 2026-09-14 | 55.98 | 56.42 | 55.91 | 56.18 | -1.004% | 187,910 | -0.676% |
| 2026-09-11 | 56.84 | 56.85 | 56.58 | 56.75 | +0.603% | 187,446 | -1.674% |
| 2026-09-10 | 56.39 | 56.64 | 56.32 | 56.41 | -0.722% | 160,668 | -1.081% |
| 2026-09-09 | 56.93 | 57.01 | 56.73 | 56.82 | -0.211% | 192,052 | -1.795% |
| 2026-09-08 | 56.91 | 57.09 | 56.80 | 56.94 | -0.280% | 139,061 | -2.002% |
| 2026-09-04 | 56.80 | 57.17 | 56.77 | 57.10 | +0.866% | 248,351 | -2.277% |
| 2026-09-03 | 56.41 | 56.67 | 56.28 | 56.61 | +0.640% | 107,597 | -1.431% |
| 2026-09-02 | 56.02 | 56.30 | 55.92 | 56.25 | +0.339% | 178,081 | -0.800% |
| 2026-09-01 | 56.00 | 56.45 | 55.99 | 56.06 | +0.755% | 296,533 | -0.464% |
| 2026-08-31 | 55.87 | 55.87 | 55.51 | 55.64 | +0.578% | 359,347 | +0.288% |
| 2026-08-28 | 55.72 | 55.77 | 55.21 | 55.32 | -0.108% | 90,858 | +0.868% |
| 2026-08-27 | 55.42 | 55.51 | 55.26 | 55.38 | -0.216% | 170,978 | +0.758% |
| 2026-08-26 | 55.56 | 55.69 | 55.44 | 55.50 | -0.054% | 459,516 | +0.541% |
| 2026-08-25 | 55.25 | 55.55 | 55.21 | 55.53 | +0.817% | 100,236 | +0.486% |
| 2026-08-24 | 55.09 | 55.13 | 54.97 | 55.08 | 0.000% | 135,833 | +1.307% |
| 2026-08-21 | 55.07 | 55.20 | 54.98 | 55.08 | +0.953% | 173,298 | +1.307% |
| 2026-08-20 | 54.42 | 54.71 | 54.42 | 54.56 | -0.383% | 156,379 | +2.273% |
| 2026-08-19 | 54.95 | 54.95 | 54.59 | 54.77 | +1.482% | 421,404 | +1.881% |
| 2026-08-18 | 54.21 | 54.37 | 53.95 | 53.97 | -1.353% | 125,395 | +3.391% |
| 2026-08-17 | 54.77 | 54.92 | 54.66 | 54.71 | +0.183% | 93,786 | +1.992% |
| 2026-08-14 | 54.66 | 54.75 | 54.47 | 54.61 | -0.292% | 104,324 | +2.179% |
| 2026-08-13 | 54.71 | 54.93 | 54.70 | 54.77 | +0.183% | 127,948 | +1.881% |
| 2026-08-12 | 54.81 | 54.85 | 54.60 | 54.67 | +0.478% | 127,557 | +2.067% |
| 2026-08-11 | 54.75 | 54.83 | 54.34 | 54.41 | -0.457% | 796,232 | +2.555% |
| 2026-08-10 | 54.75 | 54.77 | 54.60 | 54.66 | -0.055% | 117,380 | +2.086% |
| 2026-08-07 | 54.71 | 54.77 | 54.42 | 54.69 | +0.349% | 142,130 | +2.030% |
| 2026-08-06 | 54.42 | 54.71 | 54.32 | 54.50 | +0.239% | 126,715 | +2.385% |
| 2026-08-05 | 54.63 | 54.73 | 54.32 | 54.37 | -0.476% | 2,319,657 | +2.630% |
| 2026-08-04 | 54.19 | 54.77 | 54.15 | 54.63 | +1.204% | 446,206 | +2.142% |
| 2026-08-03 | 53.72 | 54.11 | 53.62 | 53.98 | +0.521% | 108,853 | +3.372% |
| 2026-07-31 | 53.81 | 53.97 | 53.31 | 53.70 | +0.187% | 241,612 | +3.911% |
| 2026-07-30 | 53.04 | 53.66 | 53.03 | 53.60 | +2.466% | 117,423 | +4.104% |
| 2026-07-29 | 52.53 | 53.00 | 52.12 | 52.31 | -0.966% | 167,037 | +6.672% |
| 2026-07-28 | 52.62 | 53.12 | 52.62 | 52.82 | -0.938% | 216,092 | +5.642% |
| 2026-07-27 | 53.46 | 53.53 | 53.02 | 53.32 | -0.112% | 148,544 | +4.651% |
| 2026-07-24 | 53.46 | 53.70 | 53.31 | 53.38 | -0.206% | 112,764 | +4.534% |
| 2026-07-23 | 53.50 | 53.70 | 53.22 | 53.49 | -0.539% | 160,399 | +4.319% |
| 2026-07-22 | 53.50 | 53.93 | 53.50 | 53.78 | +0.617% | 103,788 | +3.756% |
| 2026-07-21 | 53.40 | 53.48 | 53.18 | 53.45 | +1.539% | 153,158 | +4.397% |
| 2026-07-20 | 52.81 | 53.05 | 52.50 | 52.64 | -0.416% | 252,939 | +6.003% |
| 2026-07-17 | 52.36 | 52.90 | 52.30 | 52.86 | -0.602% | 161,605 | +5.562% |
| 2026-07-16 | 53.21 | 53.40 | 53.04 | 53.18 | -1.171% | 210,624 | +4.927% |
| 2026-07-15 | 53.82 | 53.91 | 53.38 | 53.81 | -0.037% | 255,966 | +3.698% |
| 2026-07-14 | 53.74 | 53.94 | 53.66 | 53.83 | +0.560% | 108,557 | +3.660% |
| 2026-07-13 | 53.95 | 53.99 | 53.41 | 53.53 | -1.816% | 169,448 | +4.241% |
| 2026-07-10 | 54.16 | 54.58 | 54.08 | 54.52 | +1.094% | 275,538 | +2.348% |
| 2026-07-09 | 53.83 | 54.09 | 53.83 | 53.93 | +0.093% | 107,955 | +3.467% |
| 2026-07-08 | 53.47 | 53.95 | 53.31 | 53.88 | +0.956% | 186,384 | +3.563% |
| 2026-07-07 | 53.65 | 53.86 | 53.22 | 53.37 | -1.767% | 136,976 | +4.553% |
| 2026-07-06 | 54.02 | 54.43 | 53.97 | 54.33 | +1.780% | 260,117 | +2.706% |
| 2026-07-02 | 53.82 | 54.09 | 53.05 | 53.38 | +0.452% | 174,571 | +4.534% |
| 2026-07-01 | 53.14 | 53.42 | 53.09 | 53.14 | -1.208% | 418,160 | +5.006% |
| 2026-06-30 | 53.44 | 53.84 | 53.44 | 53.79 | +0.467% | 137,706 | +3.737% |
| 2026-06-29 | 53.40 | 53.69 | 53.02 | 53.54 | +0.924% | 255,786 | +4.221% |
| 2026-06-26 | 52.80 | 53.36 | 52.74 | 53.05 | -1.247% | 423,550 | +5.184% |
| 2026-06-25 | 53.88 | 53.88 | 53.30 | 53.72 | -1.086% | 297,175 | +3.872% |
| 2026-06-24 | 54.30 | 54.60 | 54.05 | 54.31 | -1.093% | 334,302 | +2.744% |
| 2026-06-23 | 54.68 | 55.22 | 54.68 | 54.91 | -1.929% | 223,412 | +1.621% |
| 2026-06-22 | 55.99 | 56.19 | 55.89 | 55.99 | +0.539% | 202,621 | -0.339% |
| 2026-06-18 | 55.59 | 55.78 | 55.50 | 55.69 | +0.796% | 124,119 | +0.198% |
| 2026-06-17 | 56.03 | 56.15 | 55.15 | 55.25 | -0.754% | 265,044 | +0.995% |
| 2026-06-16 | 55.93 | 56.08 | 55.67 | 55.67 | -1.031% | 216,479 | +0.234% |
| 2026-06-15 | 56.51 | 56.53 | 56.15 | 56.25 | +0.969% | 234,450 | -0.800% |
| 2026-06-12 | 55.56 | 55.91 | 55.31 | 55.71 | +0.796% | 135,697 | +0.162% |
| 2026-06-11 | 54.24 | 55.48 | 54.19 | 55.27 | +2.561% | 137,760 | +0.959% |
| 2026-06-10 | 54.20 | 54.62 | 53.82 | 53.89 | -0.755% | 128,045 | +3.544% |
| 2026-06-09 | 55.11 | 55.19 | 53.74 | 54.30 | +0.500% | 241,547 | +2.762% |
| 2026-06-08 | 54.25 | 54.37 | 53.99 | 54.03 | +0.540% | 269,062 | +3.276% |
| 2026-06-05 | 54.70 | 54.70 | 53.58 | 53.74 | -3.380% | 224,351 | +3.833% |
| 2026-06-04 | 55.50 | 55.69 | 55.33 | 55.62 | -0.269% | 114,087 | +0.324% |
| 2026-06-03 | 55.85 | 55.94 | 55.61 | 55.77 | -1.187% | 138,732 | +0.054% |
| 2026-06-02 | 56.10 | 56.53 | 56.10 | 56.44 | +0.984% | 203,078 | -1.134% |
| 2026-06-01 | 55.67 | 56.09 | 55.47 | 55.89 | +1.323% | 199,059 | -0.161% |
| 2026-05-29 | 55.32 | 55.34 | 55.07 | 55.16 | -0.379% | 183,161 | +1.160% |
| 2026-05-28 | 55.02 | 55.52 | 54.91 | 55.37 | -0.090% | 250,232 | +0.777% |
| 2026-05-27 | 55.62 | 55.69 | 55.25 | 55.42 | +0.108% | 170,449 | +0.686% |
| 2026-05-26 | 55.12 | 55.41 | 55.12 | 55.36 | +2.424% | 282,710 | +0.795% |
| 2026-05-22 | 54.15 | 54.33 | 53.96 | 54.05 | +0.652% | 160,723 | +3.238% |
| 2026-05-21 | 53.38 | 54.08 | 53.37 | 53.70 | +0.374% | 334,417 | +3.911% |
| 2026-05-20 | 53.00 | 53.60 | 52.93 | 53.50 | +1.480% | 327,330 | +4.299% |
| 2026-05-19 | 52.45 | 53.02 | 52.43 | 52.72 | -1.162% | 198,858 | +5.842% |
| 2026-05-18 | 53.37 | 53.44 | 53.01 | 53.34 | +0.851% | 201,590 | +4.612% |
| 2026-05-15 | 52.99 | 53.11 | 52.67 | 52.89 | -1.965% | 86,523 | +5.502% |
| 2026-05-14 | 53.88 | 54.09 | 53.80 | 53.95 | +0.167% | 160,827 | +3.429% |
| 2026-05-13 | 53.72 | 54.07 | 53.69 | 53.86 | -0.185% | 162,462 | +3.602% |
| 2026-05-12 | 54.06 | 54.09 | 53.55 | 53.96 | -1.407% | 151,337 | +3.410% |
| 2026-05-11 | 54.60 | 54.84 | 54.59 | 54.73 | +0.312% | 209,334 | +1.955% |
| 2026-05-08 | 54.33 | 54.56 | 54.30 | 54.56 | +1.639% | 195,757 | +2.273% |
| 2026-05-07 | 54.32 | 54.32 | 53.67 | 53.68 | -1.178% | 279,861 | +3.949% |
| 2026-05-06 | 54.20 | 54.37 | 53.97 | 54.32 | +1.666% | 151,616 | +2.725% |
| 2026-05-05 | 53.21 | 53.60 | 53.17 | 53.43 | +2.161% | 146,520 | +4.436% |
| 2026-05-04 | 52.48 | 52.75 | 52.17 | 52.30 | -0.608% | 157,914 | +6.692% |
| 2026-05-01 | 52.59 | 52.99 | 52.50 | 52.62 | +0.382% | 157,945 | +6.043% |
| 2026-04-30 | 52.11 | 52.63 | 51.92 | 52.42 | +1.334% | 149,838 | +6.448% |
| 2026-04-29 | 52.05 | 52.05 | 51.67 | 51.73 | -0.308% | 113,485 | +7.868% |
| 2026-04-28 | 51.70 | 51.97 | 51.70 | 51.89 | +0.368% | 108,829 | +7.535% |
| 2026-04-27 | 51.94 | 52.00 | 51.55 | 51.70 | -0.920% | 287,038 | +7.930% |
| 2026-04-24 | 51.97 | 52.28 | 51.95 | 52.18 | +0.831% | 138,324 | +6.938% |
| 2026-04-23 | 51.95 | 52.17 | 51.41 | 51.75 | -1.466% | 135,284 | +7.826% |
| 2026-04-22 | 52.53 | 52.65 | 52.42 | 52.52 | +0.845% | 115,201 | +6.245% |
| 2026-04-21 | 52.52 | 52.68 | 51.99 | 52.08 | -0.554% | 111,179 | +7.143% |
| 2026-04-20 | 52.27 | 52.50 | 52.20 | 52.37 | -0.437% | 133,234 | +6.550% |
| 2026-04-17 | 52.66 | 52.90 | 52.51 | 52.60 | +1.368% | 247,937 | +6.084% |
| 2026-04-16 | 52.00 | 52.08 | 51.71 | 51.89 | -0.135% | 153,081 | +7.535% |
| 2026-04-15 | 51.76 | 51.97 | 51.62 | 51.96 | -0.019% | 125,656 | +7.390% |
| 2026-04-14 | 51.75 | 52.00 | 51.73 | 51.97 | +0.620% | 142,241 | +7.370% |
| 2026-04-13 | 51.06 | 51.68 | 51.06 | 51.65 | +0.918% | 247,648 | +8.035% |
| 2026-04-10 | 51.25 | 51.40 | 51.08 | 51.18 | +0.059% | 127,919 | +9.027% |
| 2026-04-09 | 50.77 | 51.27 | 50.71 | 51.15 | +0.157% | 216,250 | +9.091% |
| 2026-04-08 | 51.11 | 51.14 | 50.65 | 51.07 | +3.193% | 195,736 | +9.262% |
| 2026-04-07 | 49.53 | 49.59 | 49.08 | 49.49 | -0.242% | 205,011 | +12.750% |
| 2026-04-06 | 49.48 | 49.81 | 49.36 | 49.61 | +0.324% | 196,459 | +12.477% |
| 2026-04-02 | 48.96 | 49.68 | 48.87 | 49.45 | -0.061% | 246,502 | +12.841% |
| 2026-04-01 | 49.48 | 49.84 | 49.42 | 49.48 | -0.423% | 339,449 | +12.773% |
| 2026-03-31 | 48.64 | 49.76 | 48.64 | 49.69 | +2.729% | 157,336 | +12.296% |
| 2026-03-30 | 48.66 | 48.69 | 48.19 | 48.37 | +0.249% | 302,048 | +15.361% |
| 2026-03-27 | 48.35 | 48.69 | 48.20 | 48.25 | -0.269% | 328,127 | +15.648% |
| 2026-03-26 | 48.68 | 49.03 | 48.36 | 48.38 | -2.401% | 263,860 | +15.337% |
| 2026-03-25 | 49.42 | 49.78 | 49.26 | 49.57 | +1.661% | 183,192 | +12.568% |
| 2026-03-24 | 48.41 | 48.99 | 48.38 | 48.76 | -0.773% | 233,868 | +14.438% |
| 2026-03-23 | 48.77 | 49.44 | 48.67 | 49.14 | +1.971% | 253,586 | +13.553% |
| 2026-03-20 | 48.99 | 48.99 | 48.06 | 48.19 | -2.686% | 647,904 | +15.792% |
| 2026-03-19 | 48.67 | 49.65 | 48.57 | 49.52 | +0.917% | 117,884 | +12.682% |
| 2026-03-18 | 49.49 | 49.66 | 49.05 | 49.07 | -1.762% | 187,259 | +13.715% |
| 2026-03-17 | 49.91 | 50.18 | 49.71 | 49.95 | +0.624% | 219,663 | +11.712% |
| 2026-03-16 | 49.40 | 49.78 | 49.32 | 49.64 | +1.972% | 236,924 | +12.409% |
| 2026-03-13 | 49.24 | 49.54 | 48.64 | 48.68 | -0.673% | 739,820 | +14.626% |
| 2026-03-12 | 49.66 | 49.70 | 49.01 | 49.01 | -1.487% | 302,167 | +13.854% |
| 2026-03-11 | 49.66 | 49.97 | 49.54 | 49.75 | +0.464% | 194,747 | +12.161% |
| 2026-03-10 | 49.55 | 50.18 | 49.34 | 49.52 | -0.602% | 340,910 | +12.682% |
| 2026-03-09 | 48.83 | 49.90 | 48.54 | 49.82 | +1.549% | 313,938 | +12.003% |
| 2026-03-06 | 48.77 | 49.26 | 48.65 | 49.06 | -0.648% | 237,353 | +13.738% |
| 2026-03-05 | 49.57 | 49.87 | 48.97 | 49.38 | -1.575% | 449,075 | +13.001% |
| 2026-03-04 | 49.79 | 50.23 | 49.54 | 50.17 | +0.703% | 315,263 | +11.222% |
| 2026-03-03 | 49.55 | 50.09 | 48.87 | 49.82 | -2.885% | 651,000 | +12.003% |
| 2026-03-02 | 50.88 | 51.46 | 50.84 | 51.30 | -0.850% | 244,590 | +8.772% |
| 2026-02-27 | 51.64 | 51.89 | 51.59 | 51.74 | -0.385% | 366,552 | +7.847% |
| 2026-02-26 | 52.10 | 52.14 | 51.64 | 51.94 | -0.726% | 314,208 | +7.432% |
| 2026-02-25 | 52.19 | 52.34 | 51.98 | 52.32 | +0.848% | 236,056 | +6.651% |
| 2026-02-24 | 51.67 | 52.01 | 51.61 | 51.88 | +0.679% | 492,293 | +7.556% |
| 2026-02-23 | 51.66 | 51.91 | 51.40 | 51.53 | -0.751% | 246,328 | +8.286% |
| 2026-02-20 | 51.13 | 51.92 | 51.13 | 51.92 | +1.248% | 244,097 | +7.473% |
| 2026-02-19 | 51.10 | 51.30 | 50.93 | 51.28 | -0.039% | 308,048 | +8.814% |
| 2026-02-18 | 51.31 | 51.58 | 51.13 | 51.30 | +0.352% | 311,396 | +8.772% |
| 2026-02-17 | 51.00 | 51.24 | 50.60 | 51.12 | -0.137% | 379,199 | +9.155% |
| 2026-02-13 | 50.88 | 51.19 | 50.70 | 51.19 | +0.176% | 284,716 | +9.006% |
| 2026-02-12 | 51.61 | 51.68 | 51.01 | 51.10 | -0.796% | 338,337 | +9.198% |
| 2026-02-11 | 51.23 | 51.52 | 51.11 | 51.51 | +1.020% | 346,419 | +8.328% |
| 2026-02-10 | 51.05 | 51.14 | 50.97 | 50.99 | +0.098% | 419,100 | +9.433% |
| 2026-02-09 | 50.57 | 50.94 | 50.52 | 50.94 | +0.951% | 319,157 | +9.541% |
| 2026-02-06 | 50.07 | 50.53 | 50.05 | 50.46 | +1.693% | 496,140 | +10.583% |
| 2026-02-05 | 49.78 | 49.96 | 49.47 | 49.62 | -0.541% | 390,401 | +12.455% |
| 2026-02-04 | 50.36 | 50.39 | 49.72 | 49.89 | -0.040% | 1,352,447 | +11.846% |
| 2026-02-03 | 49.92 | 50.08 | 49.66 | 49.91 | +0.423% | 325,795 | +11.801% |
| 2026-02-02 | 49.36 | 49.73 | 49.36 | 49.70 | +0.222% | 358,368 | +12.274% |
| 2026-01-30 | 49.96 | 50.03 | 49.39 | 49.59 | -1.509% | 382,314 | +12.523% |
| 2026-01-29 | 50.61 | 50.67 | 49.85 | 50.35 | -0.139% | 405,062 | +10.824% |
| 2026-01-28 | 50.40 | 50.49 | 50.10 | 50.42 | -0.079% | 327,167 | +10.670% |
| 2026-01-27 | 50.09 | 50.46 | 49.98 | 50.46 | +1.570% | 257,878 | +10.583% |
| 2026-01-26 | 49.45 | 49.74 | 49.43 | 49.68 | +0.853% | 213,675 | +12.319% |
| 2026-01-23 | 48.88 | 49.26 | 48.79 | 49.26 | +0.674% | 498,327 | +13.276% |
| 2026-01-22 | 48.89 | 49.10 | 48.84 | 48.93 | +0.762% | 401,348 | +14.040% |
| 2026-01-21 | 48.36 | 48.68 | 48.36 | 48.56 | +0.852% | 782,017 | +14.909% |
| 2026-01-20 | 48.12 | 48.37 | 48.06 | 48.15 | +0.208% | 493,415 | +15.888% |
| 2026-01-16 | 48.04 | 48.06 | 47.88 | 48.05 | -0.373% | 295,684 | +16.129% |
| 2026-01-15 | 48.14 | 48.36 | 48.06 | 48.23 | +0.375% | 261,366 | +15.696% |
| 2026-01-14 | 47.87 | 48.05 | 47.82 | 48.05 | +0.776% | 259,722 | +16.129% |
| 2026-01-13 | 47.88 | 47.88 | 47.65 | 47.68 | -0.418% | 199,499 | +17.030% |
| 2026-01-12 | 47.57 | 47.88 | 47.55 | 47.88 | +0.800% | 231,152 | +16.541% |
| 2026-01-09 | 47.38 | 47.50 | 47.32 | 47.50 | +0.593% | 159,524 | +17.474% |
| 2026-01-08 | 47.07 | 47.27 | 47.07 | 47.22 | -0.380% | 175,722 | +18.170% |
| 2026-01-07 | 47.51 | 47.51 | 47.35 | 47.40 | -0.253% | 300,539 | +17.722% |
| 2026-01-06 | 47.53 | 47.69 | 47.50 | 47.52 | +0.529% | 306,186 | +17.424% |
| 2026-01-05 | 47.11 | 47.30 | 47.05 | 47.27 | -0.021% | 442,664 | +18.045% |
| 2026-01-02 | 47.21 | 47.35 | 47.17 | 47.28 | +1.220% | 255,463 | +18.020% |
| 2025-12-31 | 46.77 | 46.77 | 46.61 | 46.71 | -0.532% | 140,940 | +19.461% |
| 2025-12-30 | 46.91 | 46.97 | 46.85 | 46.96 | +0.578% | 195,814 | +18.825% |
| 2025-12-29 | 46.65 | 46.81 | 46.63 | 46.69 | -0.320% | 318,548 | +19.512% |
| 2025-12-26 | 46.76 | 46.91 | 46.75 | 46.84 | -0.657% | 215,943 | +19.129% |
| 2025-12-24 | 47.18 | 47.23 | 47.13 | 47.15 | +0.127% | 64,102 | +18.346% |
| 2025-12-23 | 46.82 | 47.09 | 46.78 | 47.09 | +0.427% | 221,103 | +18.496% |
| 2025-12-22 | 46.90 | 46.96 | 46.85 | 46.89 | -0.043% | 251,053 | +19.002% |
| 2025-12-19 | 46.90 | 47.05 | 46.88 | 46.91 | +0.428% | 183,731 | +18.951% |
| 2025-12-18 | 46.71 | 46.88 | 46.63 | 46.71 | +0.690% | 161,010 | +19.461% |
| 2025-12-17 | 46.57 | 46.72 | 46.28 | 46.39 | -0.172% | 344,390 | +20.285% |
| 2025-12-16 | 46.60 | 46.68 | 46.41 | 46.47 | -0.811% | 211,764 | +20.077% |
| 2025-12-15 | 47.01 | 47.09 | 46.85 | 46.85 | +0.278% | 350,092 | +19.104% |
| 2025-12-12 | 46.93 | 46.99 | 46.53 | 46.72 | -0.299% | 125,873 | +19.435% |
| 2025-12-11 | 46.71 | 46.97 | 46.68 | 46.86 | -0.021% | 196,608 | +19.078% |
| 2025-12-10 | 46.53 | 46.94 | 46.50 | 46.87 | +0.731% | 208,421 | +19.053% |
| 2025-12-09 | 46.47 | 46.63 | 46.38 | 46.53 | -0.043% | 131,945 | +19.923% |
| 2025-12-08 | 46.70 | 46.74 | 46.48 | 46.55 | -0.767% | 127,088 | +19.871% |
| 2025-12-05 | 47.05 | 47.29 | 46.90 | 46.91 | -0.106% | 232,676 | +18.951% |
| 2025-12-04 | 46.98 | 46.98 | 46.83 | 46.96 | +0.149% | 109,955 | +18.825% |
| 2025-12-03 | 46.68 | 46.89 | 46.68 | 46.89 | +0.278% | 113,302 | +19.002% |
| 2025-12-02 | 46.74 | 46.82 | 46.63 | 46.76 | +0.236% | 150,402 | +19.333% |
| 2025-12-01 | 46.59 | 46.75 | 46.59 | 46.65 | +0.043% | 175,824 | +19.614% |
| 2025-11-28 | 46.49 | 46.63 | 46.44 | 46.63 | +0.344% | 63,187 | +19.665% |
| 2025-11-26 | 46.51 | 46.53 | 46.26 | 46.47 | +0.628% | 187,848 | +20.077% |
| 2025-11-25 | 45.94 | 46.18 | 45.80 | 46.18 | +0.654% | 377,022 | +20.832% |
| 2025-11-24 | 45.77 | 45.96 | 45.74 | 45.88 | +0.306% | 126,318 | +21.622% |
| 2025-11-21 | 45.50 | 45.83 | 45.00 | 45.74 | +0.131% | 212,177 | +21.994% |
| 2025-11-20 | 46.36 | 46.42 | 45.66 | 45.68 | -0.652% | 227,071 | +22.154% |
| 2025-11-19 | 46.04 | 46.21 | 45.87 | 45.98 | -0.260% | 172,285 | +21.357% |
| 2025-11-18 | 46.02 | 46.26 | 45.91 | 46.10 | -0.453% | 235,464 | +21.041% |
| 2025-11-17 | 46.52 | 46.68 | 46.22 | 46.31 | -1.531% | 190,971 | +20.492% |
| 2025-11-14 | 46.88 | 47.23 | 46.80 | 47.03 | +0.234% | 288,462 | +18.648% |
| 2025-11-13 | 47.18 | 47.20 | 46.75 | 46.92 | -0.467% | 217,810 | +18.926% |
| 2025-11-12 | 47.13 | 47.22 | 47.04 | 47.14 | +0.149% | 114,072 | +18.371% |
| 2025-11-11 | 46.91 | 47.09 | 46.91 | 47.07 | +0.362% | 99,483 | +18.547% |
| 2025-11-10 | 46.76 | 46.90 | 46.65 | 46.90 | +1.012% | 122,351 | +18.977% |
| 2025-11-07 | 46.22 | 46.43 | 46.06 | 46.43 | +0.194% | 136,583 | +20.181% |
| 2025-11-06 | 46.56 | 46.64 | 46.32 | 46.34 | 0.000% | 107,408 | +20.414% |
| 2025-11-05 | 46.11 | 46.45 | 46.10 | 46.34 | +1.025% | 124,452 | +20.414% |
| 2025-11-04 | 45.96 | 46.19 | 45.86 | 45.87 | -0.585% | 600,409 | +21.648% |
| 2025-11-03 | 46.10 | 46.24 | 46.02 | 46.14 | +0.413% | 162,502 | +20.936% |
| 2025-10-31 | 45.98 | 46.01 | 45.83 | 45.95 | -0.239% | 98,193 | +21.436% |
| 2025-10-30 | 46.15 | 46.20 | 46.01 | 46.06 | -0.561% | 123,852 | +21.146% |
| 2025-10-29 | 46.54 | 46.62 | 46.23 | 46.32 | -0.430% | 177,744 | +20.466% |
| 2025-10-28 | 46.17 | 46.55 | 46.17 | 46.52 | +0.367% | 145,056 | +19.948% |
| 2025-10-27 | 46.28 | 46.39 | 46.25 | 46.35 | +0.455% | 163,012 | +20.388% |
| 2025-10-24 | 46.24 | 46.27 | 46.08 | 46.14 | +0.239% | 190,014 | +20.936% |
| 2025-10-23 | 46.00 | 46.11 | 45.94 | 46.03 | +0.678% | 135,311 | +21.225% |
| 2025-10-22 | 45.76 | 45.86 | 45.55 | 45.72 | +0.461% | 133,923 | +22.047% |
| 2025-10-21 | 45.86 | 45.86 | 45.49 | 45.51 | -1.022% | 342,855 | +22.610% |
| 2025-10-20 | 45.77 | 45.98 | 45.76 | 45.98 | +0.833% | 120,065 | +21.357% |
| 2025-10-17 | 45.34 | 45.60 | 45.34 | 45.60 | -0.022% | 153,880 | +22.368% |
| 2025-10-16 | 45.65 | 45.92 | 45.61 | 45.61 | +0.485% | 283,187 | +22.342% |
| 2025-10-15 | 45.39 | 45.45 | 45.14 | 45.39 | +0.332% | 254,301 | +22.935% |
| 2025-10-14 | 44.93 | 45.37 | 44.89 | 45.24 | +0.177% | 125,887 | +23.342% |
| 2025-10-13 | 45.21 | 45.32 | 45.12 | 45.16 | +2.033% | 190,827 | +23.561% |
| 2025-10-10 | 45.52 | 45.60 | 44.23 | 44.26 | -2.704% | 506,983 | +26.073% |
| 2025-10-09 | 45.81 | 45.83 | 45.42 | 45.49 | -0.394% | 167,525 | +22.664% |
| 2025-10-08 | 45.53 | 45.67 | 45.53 | 45.67 | +0.352% | 120,006 | +22.181% |
| 2025-10-07 | 45.78 | 45.79 | 45.51 | 45.51 | -0.742% | 172,054 | +22.610% |
| 2025-10-06 | 45.82 | 45.90 | 45.78 | 45.85 | -0.239% | 160,632 | +21.701% |
| 2025-10-03 | 45.88 | 46.02 | 45.84 | 45.96 | +0.306% | 214,981 | +21.410% |
| 2025-10-02 | 45.97 | 45.98 | 45.70 | 45.82 | -0.348% | 184,731 | +21.781% |
| 2025-10-01 | 45.98 | 46.12 | 45.92 | 45.98 | -0.022% | 232,378 | +21.357% |
| 2025-09-30 | 45.96 | 46.02 | 45.84 | 45.99 | +0.131% | 210,728 | +21.331% |
| 2025-09-29 | 46.11 | 46.11 | 45.86 | 45.93 | +0.657% | 276,374 | +21.489% |
| 2025-09-26 | 45.51 | 45.72 | 45.50 | 45.63 | +0.308% | 589,845 | +22.288% |
| 2025-09-25 | 45.58 | 45.63 | 45.38 | 45.49 | -2.799% | 188,716 | +22.664% |
| 2025-09-24 | 46.86 | 46.98 | 46.77 | 46.80 | -0.763% | 140,691 | +19.231% |
| 2025-09-23 | 47.01 | 47.23 | 46.98 | 47.16 | +0.255% | 188,999 | +18.321% |
| 2025-09-22 | 47.00 | 47.11 | 46.86 | 47.04 | -0.191% | 162,155 | +18.622% |
| 2025-09-19 | 47.18 | 47.20 | 47.07 | 47.13 | -0.275% | 262,637 | +18.396% |
| 2025-09-18 | 47.25 | 47.27 | 47.11 | 47.26 | -0.631% | 128,437 | +18.070% |
| 2025-09-17 | 47.54 | 47.89 | 47.40 | 47.56 | +0.190% | 308,367 | +17.325% |
| 2025-09-16 | 47.41 | 47.49 | 47.27 | 47.47 | +0.317% | 178,490 | +17.548% |
| 2025-09-15 | 47.32 | 47.37 | 47.21 | 47.32 | +0.467% | 152,694 | +17.921% |
| 2025-09-12 | 47.11 | 47.25 | 47.08 | 47.10 | -0.402% | 131,671 | +18.471% |
| 2025-09-11 | 47.02 | 47.30 | 46.70 | 47.29 | +0.810% | 349,772 | +17.995% |
| 2025-09-10 | 46.91 | 47.00 | 46.80 | 46.91 | +0.536% | 119,976 | +18.951% |
| 2025-09-09 | 46.69 | 46.78 | 46.59 | 46.66 | +0.301% | 204,679 | +19.589% |
| 2025-09-08 | 46.51 | 46.59 | 46.30 | 46.52 | +0.259% | 115,377 | +19.948% |
| 2025-09-05 | 46.50 | 46.58 | 46.27 | 46.40 | +0.738% | 128,286 | +20.259% |
| 2025-09-04 | 45.89 | 46.07 | 45.81 | 46.06 | +0.196% | 130,033 | +21.146% |
| 2025-09-03 | 45.93 | 45.98 | 45.80 | 45.97 | +0.284% | 226,172 | +21.384% |
| 2025-09-02 | 45.61 | 45.84 | 45.54 | 45.84 | -0.478% | 115,350 | +21.728% |
| 2025-08-29 | 46.10 | 46.10 | 45.97 | 46.06 | -0.733% | 178,916 | +21.146% |
| 2025-08-28 | 46.25 | 46.46 | 46.25 | 46.40 | +0.651% | 126,202 | +20.259% |
| 2025-08-27 | 45.80 | 46.12 | 45.80 | 46.10 | -0.432% | 108,277 | +21.041% |
| 2025-08-26 | 46.21 | 46.30 | 46.17 | 46.30 | -0.194% | 164,970 | +20.518% |
| 2025-08-25 | 46.51 | 46.61 | 46.37 | 46.39 | -0.643% | 146,121 | +20.285% |
| 2025-08-22 | 46.09 | 46.73 | 46.09 | 46.69 | +1.456% | 104,138 | +19.512% |
| 2025-08-21 | 46.06 | 46.09 | 45.93 | 46.02 | -0.152% | 124,241 | +21.252% |
| 2025-08-20 | 46.03 | 46.10 | 45.91 | 46.09 | +0.109% | 164,208 | +21.067% |
| 2025-08-19 | 46.14 | 46.19 | 45.94 | 46.04 | -0.497% | 121,741 | +21.199% |
| 2025-08-18 | 46.18 | 46.28 | 46.16 | 46.27 | +0.238% | 95,934 | +20.596% |
| 2025-08-15 | 46.25 | 46.29 | 46.16 | 46.16 | -0.216% | 111,210 | +20.884% |
| 2025-08-14 | 46.21 | 46.33 | 46.16 | 46.26 | -0.963% | 118,458 | +20.623% |
| 2025-08-13 | 46.57 | 46.71 | 46.56 | 46.71 | +0.516% | 115,284 | +19.461% |
| 2025-08-12 | 46.19 | 46.52 | 46.17 | 46.47 | +1.220% | 137,195 | +20.077% |
| 2025-08-11 | 45.91 | 46.03 | 45.84 | 45.91 | -0.434% | 135,802 | +21.542% |
| 2025-08-08 | 46.07 | 46.23 | 46.07 | 46.11 | -0.152% | 159,187 | +21.015% |
| 2025-08-07 | 46.14 | 46.20 | 45.98 | 46.18 | +0.764% | 148,242 | +20.832% |
| 2025-08-06 | 45.91 | 45.96 | 45.72 | 45.83 | +0.284% | 103,749 | +21.754% |
| 2025-08-05 | 45.69 | 45.72 | 45.57 | 45.70 | +0.705% | 130,537 | +22.101% |
| 2025-08-04 | 45.50 | 45.50 | 45.34 | 45.38 | +0.688% | 85,152 | +22.962% |
| 2025-08-01 | 45.28 | 45.28 | 44.92 | 45.07 | 0.000% | 100,201 | +23.807% |
| 2025-07-31 | 45.14 | 45.23 | 44.99 | 45.07 | -0.923% | 199,175 | +23.807% |
| 2025-07-30 | 45.63 | 45.71 | 45.44 | 45.49 | -0.481% | 97,971 | +22.664% |
| 2025-07-29 | 45.65 | 45.75 | 45.63 | 45.71 | -0.109% | 166,100 | +22.074% |
| 2025-07-28 | 45.87 | 45.89 | 45.69 | 45.76 | -0.909% | 131,175 | +21.941% |
| 2025-07-25 | 46.14 | 46.19 | 46.04 | 46.18 | -0.517% | 232,021 | +20.832% |
| 2025-07-24 | 46.48 | 46.66 | 46.37 | 46.42 | -0.493% | 123,992 | +20.207% |
| 2025-07-23 | 46.38 | 46.66 | 46.37 | 46.65 | +0.996% | 123,197 | +19.614% |
| 2025-07-22 | 46.08 | 46.19 | 46.01 | 46.19 | +0.108% | 185,639 | +20.805% |
| 2025-07-21 | 46.04 | 46.27 | 46.03 | 46.14 | +0.698% | 144,597 | +20.936% |
| 2025-07-18 | 46.10 | 46.11 | 45.82 | 45.82 | -0.174% | 119,250 | +21.781% |
| 2025-07-17 | 45.69 | 45.91 | 45.68 | 45.90 | +0.087% | 121,712 | +21.569% |
| 2025-07-16 | 45.62 | 45.87 | 45.50 | 45.86 | +0.394% | 179,146 | +21.675% |
| 2025-07-15 | 45.89 | 45.89 | 45.59 | 45.68 | -0.588% | 102,319 | +22.154% |
| 2025-07-14 | 45.90 | 46.00 | 45.81 | 45.95 | +0.065% | 207,429 | +21.436% |
| 2025-07-11 | 45.85 | 45.95 | 45.77 | 45.92 | -0.130% | 200,840 | +21.516% |
| 2025-07-10 | 45.90 | 46.06 | 45.84 | 45.98 | +0.723% | 129,399 | +21.357% |
| 2025-07-09 | 45.83 | 45.83 | 45.61 | 45.65 | -0.175% | 115,137 | +22.234% |
| 2025-07-08 | 45.76 | 45.79 | 45.60 | 45.73 | +0.307% | 271,663 | +22.021% |
| 2025-07-07 | 45.80 | 45.90 | 45.49 | 45.59 | -1.235% | 179,270 | +22.395% |
| 2025-07-03 | 46.06 | 46.20 | 46.06 | 46.16 | +0.501% | 92,021 | +20.884% |
| 2025-07-02 | 45.60 | 45.96 | 45.58 | 45.93 | +1.056% | 149,838 | +21.489% |
| 2025-07-01 | 45.39 | 45.49 | 45.30 | 45.45 | +0.353% | 233,725 | +22.772% |
| 2025-06-30 | 45.08 | 45.29 | 45.02 | 45.29 | +0.332% | 138,610 | +23.206% |
| 2025-06-27 | 45.11 | 45.22 | 45.00 | 45.14 | -0.243% | 216,261 | +23.615% |
| 2025-06-26 | 45.20 | 45.36 | 45.19 | 45.25 | +0.847% | 528,142 | +23.315% |
| 2025-06-25 | 44.83 | 44.96 | 44.77 | 44.87 | -1.428% | 181,592 | +24.359% |
| 2025-06-24 | 45.21 | 45.52 | 45.20 | 45.52 | +1.653% | 161,997 | +22.583% |
| 2025-06-23 | 44.41 | 44.78 | 44.36 | 44.78 | +0.471% | 300,254 | +24.609% |
| 2025-06-20 | 44.85 | 44.85 | 44.52 | 44.57 | -0.646% | 138,696 | +25.196% |
| 2025-06-18 | 44.90 | 45.04 | 44.82 | 44.86 | -0.089% | 270,656 | +24.387% |
| 2025-06-17 | 45.20 | 45.28 | 44.85 | 44.90 | -1.188% | 150,408 | +24.276% |
| 2025-06-16 | 45.41 | 45.59 | 45.31 | 45.44 | +1.293% | 150,810 | +22.799% |
| 2025-06-13 | 44.80 | 44.99 | 44.77 | 44.86 | -1.342% | 156,567 | +24.387% |
| 2025-06-12 | 45.29 | 45.48 | 45.22 | 45.47 | +0.531% | 421,292 | +22.718% |
| 2025-06-11 | 45.25 | 45.38 | 45.12 | 45.23 | +0.310% | 419,662 | +23.369% |
| 2025-06-10 | 45.00 | 45.17 | 44.96 | 45.09 | +0.715% | 124,700 | +23.752% |
| 2025-06-09 | 44.58 | 44.83 | 44.52 | 44.77 | +0.494% | 120,978 | +24.637% |
| 2025-06-06 | 44.44 | 44.58 | 44.39 | 44.55 | +0.564% | 164,794 | +25.253% |
| 2025-06-05 | 44.49 | 44.49 | 44.28 | 44.30 | -0.023% | 149,250 | +25.959% |
| 2025-06-04 | 44.29 | 44.38 | 44.24 | 44.31 | +0.431% | 154,529 | +25.931% |
| 2025-06-03 | 43.98 | 44.15 | 43.88 | 44.12 | +0.478% | 169,629 | +26.473% |
| 2025-06-02 | 43.81 | 43.93 | 43.70 | 43.91 | +0.343% | 148,322 | +27.078% |
| 2025-05-30 | 43.93 | 43.93 | 43.64 | 43.76 | -0.906% | 225,196 | +27.514% |
| 2025-05-29 | 44.30 | 44.30 | 44.04 | 44.16 | +0.068% | 221,424 | +26.359% |
| 2025-05-28 | 44.15 | 44.20 | 44.04 | 44.13 | -0.045% | 292,384 | +26.445% |
| 2025-05-27 | 44.12 | 44.19 | 44.07 | 44.15 | +0.182% | 222,645 | +26.387% |
| 2025-05-23 | 43.84 | 44.25 | 43.84 | 44.07 | +0.136% | 258,581 | +26.617% |
| 2025-05-22 | 44.09 | 44.14 | 43.90 | 44.01 | -0.159% | 181,832 | +26.789% |
| 2025-05-21 | 44.38 | 44.38 | 44.05 | 44.08 | -0.045% | 293,519 | +26.588% |
| 2025-05-20 | 43.99 | 44.14 | 43.94 | 44.10 | 0.000% | 221,946 | +26.531% |
| 2025-05-19 | 43.81 | 44.13 | 43.81 | 44.10 | +0.136% | 299,610 | +26.531% |
| 2025-05-16 | 44.01 | 44.06 | 43.84 | 44.04 | -0.045% | 205,861 | +26.703% |
| 2025-05-15 | 44.10 | 44.14 | 43.96 | 44.06 | +0.273% | 294,636 | +26.645% |
| 2025-05-14 | 44.00 | 44.10 | 43.88 | 43.94 | +0.641% | 342,102 | +26.991% |
| 2025-05-13 | 43.33 | 43.86 | 43.33 | 43.66 | +0.460% | 165,917 | +27.806% |
| 2025-05-12 | 43.53 | 43.53 | 43.28 | 43.46 | +0.906% | 207,959 | +28.394% |
| 2025-05-09 | 43.16 | 43.19 | 43.00 | 43.07 | +1.032% | 163,010 | +29.557% |
| 2025-05-08 | 42.84 | 42.91 | 42.63 | 42.63 | +0.164% | 198,741 | +30.894% |
| 2025-05-07 | 42.71 | 42.71 | 42.49 | 42.56 | -0.746% | 154,618 | +31.109% |
| 2025-05-06 | 42.74 | 43.00 | 42.73 | 42.88 | -0.418% | 179,493 | +30.131% |
| 2025-05-05 | 43.24 | 43.41 | 43.06 | 43.06 | +0.420% | 171,163 | +29.587% |
| 2025-05-02 | 42.88 | 42.97 | 42.73 | 42.88 | +2.388% | 270,307 | +30.131% |
| 2025-05-01 | 41.97 | 42.01 | 41.82 | 41.88 | -0.214% | 185,801 | +33.238% |
| 2025-04-30 | 42.13 | 42.20 | 41.71 | 41.97 | -0.214% | 231,510 | +32.952% |
| 2025-04-29 | 42.09 | 42.35 | 42.05 | 42.06 | 0.000% | 207,025 | +32.668% |
| 2025-04-28 | 42.03 | 42.20 | 41.89 | 42.06 | +0.430% | 137,089 | +32.668% |
| 2025-04-25 | 41.92 | 41.96 | 41.63 | 41.88 | -0.167% | 184,986 | +33.238% |
| 2025-04-24 | 41.67 | 41.99 | 41.67 | 41.95 | +1.353% | 169,073 | +33.015% |
| 2025-04-23 | 41.58 | 41.87 | 41.34 | 41.39 | +0.486% | 144,974 | +34.815% |
| 2025-04-22 | 41.09 | 41.37 | 41.00 | 41.19 | +1.179% | 194,366 | +35.470% |
| 2025-04-21 | 40.84 | 40.94 | 40.53 | 40.71 | -0.147% | 411,057 | +37.067% |
| 2025-04-17 | 40.68 | 40.98 | 40.68 | 40.77 | +0.518% | 230,392 | +36.865% |
| 2025-04-16 | 40.52 | 40.82 | 40.45 | 40.56 | -0.246% | 198,998 | +37.574% |
| 2025-04-15 | 40.95 | 40.95 | 40.60 | 40.66 | 0.000% | 236,873 | +37.236% |