DFE
WisdomTree Europe SmallCap Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 9:33:38 AM EDT
73.29USD-0.731%(-0.54)1,485
70.99Bid75.56Ask4.57SpreadDFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.29 | 73.29 | 73.29 | 73.29 | -0.731% | 1,485 | 0.000% |
| 2026-10-02 | 73.66 | 73.88 | 73.59 | 73.83 | +0.728% | 3,924 | -0.731% |
| 2026-10-01 | 73.22 | 73.32 | 73.19 | 73.30 | -1.558% | 21,673 | -0.008% |
| 2026-09-30 | 75.01 | 75.01 | 74.46 | 74.46 | -0.139% | 2,706 | -1.566% |
| 2026-09-29 | 74.71 | 74.85 | 74.26 | 74.56 | -0.174% | 10,697 | -1.703% |
| 2026-09-28 | 75.06 | 75.23 | 74.69 | 74.69 | -0.546% | 24,809 | -1.874% |
| 2026-09-25 | 74.93 | 75.39 | 74.86 | 75.10 | -0.428% | 18,127 | -2.410% |
| 2026-09-24 | 75.51 | 75.63 | 75.12 | 75.42 | -0.277% | 1,880 | -2.828% |
| 2026-09-23 | 76.02 | 76.02 | 75.63 | 75.63 | -1.819% | 698 | -3.097% |
| 2026-09-22 | 76.82 | 77.03 | 76.82 | 77.03 | +0.281% | 1,653 | -4.859% |
| 2026-09-21 | 76.79 | 76.83 | 76.72 | 76.82 | +0.995% | 7,577 | -4.592% |
| 2026-09-18 | 75.89 | 76.06 | 75.89 | 76.06 | -0.660% | 5,288 | -3.643% |
| 2026-09-17 | 76.83 | 76.83 | 76.49 | 76.57 | +0.729% | 2,238 | -4.279% |
| 2026-09-16 | 76.36 | 76.52 | 75.98 | 76.01 | +0.187% | 21,309 | -3.582% |
| 2026-09-15 | 75.82 | 76.05 | 75.75 | 75.87 | +0.012% | 3,102 | -3.402% |
| 2026-09-14 | 75.72 | 76.16 | 75.58 | 75.86 | -0.802% | 3,996 | -3.390% |
| 2026-09-11 | 76.69 | 76.69 | 76.48 | 76.48 | +0.540% | 670 | -4.165% |
| 2026-09-10 | 76.43 | 76.43 | 76.06 | 76.06 | -1.120% | 526 | -3.647% |
| 2026-09-09 | 77.14 | 77.14 | 76.93 | 76.93 | -0.392% | 2,980 | -4.727% |
| 2026-09-08 | 77.79 | 77.79 | 77.23 | 77.23 | -1.229% | 11,835 | -5.100% |
| 2026-09-04 | 77.74 | 78.19 | 77.74 | 78.19 | +0.385% | 18,980 | -6.267% |
| 2026-09-03 | 77.60 | 77.89 | 77.37 | 77.89 | +1.340% | 2,071 | -5.906% |
| 2026-09-02 | 76.83 | 76.90 | 76.59 | 76.86 | -0.131% | 7,175 | -4.645% |
| 2026-09-01 | 77.46 | 77.48 | 76.82 | 76.96 | -1.135% | 4,266 | -4.769% |
| 2026-08-31 | 77.96 | 77.96 | 77.64 | 77.84 | -0.022% | 6,775 | -5.850% |
| 2026-08-28 | 78.29 | 78.29 | 77.77 | 77.86 | -0.217% | 3,095 | -5.871% |
| 2026-08-27 | 77.88 | 78.06 | 77.88 | 78.03 | +0.148% | 5,906 | -6.075% |
| 2026-08-26 | 78.34 | 78.34 | 77.91 | 77.91 | -0.237% | 1,699 | -5.936% |
| 2026-08-25 | 78.07 | 78.27 | 77.96 | 78.10 | +0.711% | 32,791 | -6.159% |
| 2026-08-24 | 77.57 | 77.61 | 77.53 | 77.55 | -0.074% | 3,616 | -5.492% |
| 2026-08-21 | 77.56 | 77.61 | 77.49 | 77.61 | +0.889% | 4,376 | -5.562% |
| 2026-08-20 | 76.79 | 76.95 | 76.78 | 76.92 | -0.590% | 6,367 | -4.723% |
| 2026-08-19 | 77.35 | 77.38 | 77.18 | 77.38 | +0.726% | 1,493 | -5.285% |
| 2026-08-18 | 76.86 | 76.93 | 76.82 | 76.82 | -0.636% | 2,003 | -4.597% |
| 2026-08-17 | 77.34 | 77.41 | 77.19 | 77.31 | -0.203% | 3,368 | -5.204% |
| 2026-08-14 | 77.63 | 77.63 | 77.38 | 77.47 | +0.586% | 3,240 | -5.397% |
| 2026-08-13 | 77.00 | 77.05 | 77.00 | 77.02 | +0.653% | 1,295 | -4.843% |
| 2026-08-12 | 76.78 | 76.78 | 76.43 | 76.52 | -0.068% | 2,320 | -4.221% |
| 2026-08-11 | 76.57 | 76.70 | 76.43 | 76.57 | +0.304% | 3,131 | -4.286% |
| 2026-08-10 | 76.33 | 76.39 | 76.33 | 76.34 | -0.621% | 5,025 | -3.995% |
| 2026-08-07 | 76.89 | 76.90 | 76.60 | 76.82 | +0.712% | 8,472 | -4.591% |
| 2026-08-06 | 76.27 | 76.27 | 76.27 | 76.27 | -0.270% | 216 | -3.912% |
| 2026-08-05 | 76.51 | 76.58 | 76.07 | 76.48 | +0.027% | 8,412 | -4.172% |
| 2026-08-04 | 76.00 | 76.46 | 76.00 | 76.46 | +0.797% | 2,781 | -4.146% |
| 2026-08-03 | 75.48 | 75.86 | 75.48 | 75.86 | +0.511% | 4,298 | -3.382% |
| 2026-07-31 | 75.42 | 75.59 | 75.42 | 75.47 | -0.383% | 1,633 | -2.889% |
| 2026-07-30 | 75.39 | 75.87 | 75.39 | 75.76 | +1.936% | 2,447 | -3.260% |
| 2026-07-29 | 74.34 | 74.87 | 73.89 | 74.32 | -0.300% | 5,857 | -1.388% |
| 2026-07-28 | 74.28 | 74.55 | 74.28 | 74.55 | +0.333% | 1,304 | -1.684% |
| 2026-07-27 | 74.14 | 74.36 | 74.14 | 74.30 | -0.013% | 3,701 | -1.356% |
| 2026-07-24 | 74.36 | 74.36 | 74.20 | 74.31 | +0.902% | 1,074 | -1.369% |
| 2026-07-23 | 73.91 | 73.91 | 73.64 | 73.64 | -1.287% | 2,430 | -0.479% |
| 2026-07-22 | 74.83 | 74.83 | 74.60 | 74.60 | +0.397% | 3,727 | -1.761% |
| 2026-07-21 | 73.91 | 74.31 | 73.91 | 74.31 | +1.203% | 3,074 | -1.370% |
| 2026-07-20 | 73.87 | 73.87 | 73.35 | 73.43 | -1.033% | 3,291 | -0.184% |
| 2026-07-17 | 74.04 | 74.19 | 73.98 | 74.19 | -0.103% | 4,189 | -1.216% |
| 2026-07-16 | 74.25 | 74.39 | 74.20 | 74.27 | +0.048% | 6,580 | -1.318% |
| 2026-07-15 | 74.08 | 74.28 | 74.08 | 74.23 | +1.162% | 1,844 | -1.270% |
| 2026-07-14 | 73.45 | 73.61 | 73.23 | 73.38 | +0.409% | 7,348 | -0.123% |
| 2026-07-13 | 73.48 | 73.48 | 73.05 | 73.08 | -0.468% | 4,392 | +0.286% |
| 2026-07-10 | 73.27 | 73.52 | 73.27 | 73.42 | +0.143% | 9,984 | -0.184% |
| 2026-07-09 | 72.91 | 73.32 | 72.89 | 73.32 | +0.742% | 7,912 | -0.041% |
| 2026-07-08 | 72.76 | 73.01 | 72.36 | 72.78 | -0.871% | 36,645 | +0.701% |
| 2026-07-07 | 73.43 | 73.58 | 73.29 | 73.42 | -0.704% | 2,901 | -0.176% |
| 2026-07-06 | 73.73 | 73.94 | 73.73 | 73.94 | +0.918% | 8,487 | -0.879% |
| 2026-07-02 | 73.27 | 73.43 | 72.96 | 73.27 | +1.797% | 2,050 | +0.031% |
| 2026-07-01 | 71.83 | 72.12 | 71.83 | 71.97 | +0.005% | 2,274 | +1.829% |
| 2026-06-30 | 71.76 | 71.97 | 71.76 | 71.97 | +0.098% | 5,296 | +1.834% |
| 2026-06-29 | 72.02 | 72.02 | 71.70 | 71.90 | +0.996% | 15,682 | +1.934% |
| 2026-06-26 | 71.62 | 71.88 | 71.19 | 71.19 | -1.068% | 21,520 | +2.950% |
| 2026-06-25 | 72.21 | 72.24 | 71.96 | 71.96 | -1.616% | 38,707 | +1.850% |
| 2026-06-24 | 72.75 | 73.18 | 72.75 | 73.14 | -0.465% | 1,620 | +0.205% |
| 2026-06-23 | 73.75 | 73.75 | 73.48 | 73.48 | -1.304% | 1,210 | -0.261% |
| 2026-06-22 | 74.29 | 74.46 | 74.29 | 74.45 | -0.235% | 1,777 | -1.561% |
| 2026-06-18 | 74.67 | 74.72 | 74.52 | 74.63 | -0.435% | 1,655 | -1.793% |
| 2026-06-17 | 76.12 | 76.12 | 74.92 | 74.95 | -1.631% | 3,599 | -2.220% |
| 2026-06-16 | 76.27 | 76.27 | 76.16 | 76.20 | -0.412% | 2,886 | -3.814% |
| 2026-06-15 | 76.82 | 76.82 | 76.38 | 76.51 | -0.214% | 6,362 | -4.211% |
| 2026-06-12 | 76.21 | 76.75 | 76.13 | 76.68 | -0.014% | 5,060 | -4.416% |
| 2026-06-11 | 75.20 | 76.69 | 74.93 | 76.69 | +2.932% | 5,711 | -4.429% |
| 2026-06-10 | 74.85 | 75.29 | 74.50 | 74.50 | -0.450% | 1,177 | -1.627% |
| 2026-06-09 | 75.60 | 75.60 | 73.82 | 74.84 | +0.066% | 1,650 | -2.070% |
| 2026-06-08 | 74.96 | 74.96 | 74.79 | 74.79 | +0.155% | 927 | -2.006% |
| 2026-06-05 | 76.00 | 76.00 | 74.39 | 74.67 | -2.054% | 3,545 | -1.854% |
| 2026-06-04 | 75.98 | 76.26 | 75.98 | 76.24 | +0.940% | 3,605 | -3.869% |
| 2026-06-03 | 75.65 | 75.69 | 75.40 | 75.53 | -1.079% | 6,630 | -2.966% |
| 2026-06-02 | 76.45 | 76.45 | 76.07 | 76.35 | -0.351% | 12,929 | -4.013% |
| 2026-06-01 | 76.37 | 76.70 | 76.02 | 76.62 | -0.826% | 3,889 | -4.350% |
| 2026-05-29 | 77.24 | 77.74 | 77.22 | 77.26 | +0.301% | 6,957 | -5.140% |
| 2026-05-28 | 76.76 | 77.08 | 76.69 | 77.03 | -0.087% | 3,464 | -4.855% |
| 2026-05-27 | 77.43 | 77.43 | 77.05 | 77.10 | -0.354% | 2,672 | -4.937% |
| 2026-05-26 | 77.29 | 77.37 | 77.16 | 77.37 | +1.363% | 6,270 | -5.273% |
| 2026-05-22 | 76.75 | 76.75 | 76.31 | 76.33 | -0.895% | 4,765 | -3.983% |
| 2026-05-21 | 76.33 | 77.19 | 76.33 | 77.02 | +0.457% | 3,098 | -4.842% |
| 2026-05-20 | 75.56 | 76.80 | 75.55 | 76.67 | +1.957% | 10,350 | -4.407% |
| 2026-05-19 | 75.42 | 75.42 | 75.20 | 75.20 | -1.046% | 4,040 | -2.535% |
| 2026-05-18 | 75.76 | 75.99 | 75.39 | 75.99 | +0.865% | 5,540 | -3.555% |
| 2026-05-15 | 75.15 | 75.36 | 75.04 | 75.34 | -1.553% | 2,290 | -2.721% |
| 2026-05-14 | 76.69 | 76.97 | 76.53 | 76.53 | -0.203% | 4,754 | -4.232% |
| 2026-05-13 | 75.92 | 76.68 | 75.92 | 76.68 | +0.412% | 1,602 | -4.427% |
| 2026-05-12 | 76.10 | 76.37 | 75.99 | 76.37 | -0.968% | 4,045 | -4.033% |
| 2026-05-11 | 77.40 | 77.40 | 77.05 | 77.12 | -0.495% | 3,223 | -4.962% |
| 2026-05-08 | 77.05 | 77.50 | 76.97 | 77.50 | +1.455% | 26,886 | -5.432% |
| 2026-05-07 | 77.42 | 77.42 | 76.39 | 76.39 | -1.268% | 3,610 | -4.057% |
| 2026-05-06 | 77.06 | 77.37 | 77.06 | 77.37 | +1.829% | 13,382 | -5.273% |
| 2026-05-05 | 75.45 | 75.98 | 75.42 | 75.98 | +1.721% | 11,508 | -3.540% |
| 2026-05-04 | 75.46 | 75.53 | 74.46 | 74.69 | -1.561% | 5,398 | -1.881% |
| 2026-05-01 | 76.09 | 76.26 | 75.88 | 75.88 | -0.035% | 2,772 | -3.413% |
| 2026-04-30 | 75.19 | 75.91 | 75.11 | 75.91 | +2.260% | 3,386 | -3.446% |
| 2026-04-29 | 74.68 | 74.70 | 74.12 | 74.23 | -1.202% | 2,753 | -1.264% |
| 2026-04-28 | 75.21 | 75.25 | 74.89 | 75.13 | -0.449% | 4,620 | -2.450% |
| 2026-04-27 | 75.78 | 75.78 | 75.47 | 75.47 | -0.383% | 5,384 | -2.889% |
| 2026-04-24 | 75.68 | 75.91 | 75.67 | 75.76 | +0.225% | 6,654 | -3.260% |
| 2026-04-23 | 75.96 | 76.14 | 75.08 | 75.59 | -1.199% | 15,880 | -3.043% |
| 2026-04-22 | 76.80 | 76.80 | 76.41 | 76.51 | +0.447% | 4,582 | -4.205% |
| 2026-04-21 | 77.33 | 77.33 | 76.17 | 76.17 | -1.483% | 8,805 | -3.777% |
| 2026-04-20 | 77.27 | 77.31 | 77.09 | 77.31 | -0.304% | 3,203 | -5.204% |
| 2026-04-17 | 77.84 | 77.93 | 77.55 | 77.55 | +1.157% | 2,458 | -5.492% |
| 2026-04-16 | 77.17 | 77.17 | 76.51 | 76.66 | -0.048% | 8,227 | -4.398% |
| 2026-04-15 | 76.60 | 76.70 | 76.41 | 76.70 | -0.322% | 2,201 | -4.444% |
| 2026-04-14 | 76.88 | 76.99 | 76.88 | 76.95 | +0.660% | 968 | -4.751% |
| 2026-04-13 | 75.21 | 76.44 | 75.21 | 76.44 | +1.053% | 4,941 | -4.123% |
| 2026-04-10 | 75.95 | 75.95 | 75.32 | 75.65 | +0.447% | 3,934 | -3.113% |
| 2026-04-09 | 74.89 | 75.70 | 74.72 | 75.31 | +0.178% | 18,418 | -2.680% |
| 2026-04-08 | 75.22 | 75.31 | 74.75 | 75.17 | +3.177% | 14,497 | -2.507% |
| 2026-04-07 | 72.47 | 72.86 | 71.68 | 72.86 | +0.041% | 2,919 | +0.590% |
| 2026-04-06 | 72.33 | 73.08 | 72.33 | 72.83 | +0.892% | 5,587 | +0.632% |
| 2026-04-02 | 71.15 | 72.28 | 71.15 | 72.19 | -0.474% | 5,002 | +1.529% |
| 2026-04-01 | 72.88 | 72.91 | 72.18 | 72.53 | +1.111% | 2,269 | +1.048% |
| 2026-03-31 | 70.68 | 71.73 | 70.23 | 71.73 | +3.451% | 4,931 | +2.171% |
| 2026-03-30 | 69.33 | 69.77 | 69.02 | 69.34 | +0.405% | 6,026 | +5.697% |
| 2026-03-27 | 69.65 | 69.89 | 69.00 | 69.06 | -1.413% | 7,512 | +6.125% |
| 2026-03-26 | 70.55 | 70.82 | 70.05 | 70.05 | -1.425% | 5,803 | +4.625% |
| 2026-03-25 | 71.35 | 71.35 | 71.00 | 71.06 | +1.146% | 5,184 | +3.134% |
| 2026-03-24 | 70.08 | 70.72 | 69.99 | 70.26 | -0.303% | 7,223 | +4.316% |
| 2026-03-23 | 70.33 | 71.19 | 70.26 | 70.47 | +1.317% | 5,055 | +4.000% |
| 2026-03-20 | 70.95 | 70.95 | 69.22 | 69.56 | -2.916% | 14,415 | +5.370% |
| 2026-03-19 | 70.61 | 72.05 | 70.61 | 71.64 | +0.257% | 6,772 | +2.297% |
| 2026-03-18 | 72.41 | 72.41 | 71.45 | 71.46 | -1.434% | 5,072 | +2.560% |
| 2026-03-17 | 72.55 | 72.55 | 72.35 | 72.50 | +0.694% | 2,206 | +1.090% |
| 2026-03-16 | 71.83 | 72.10 | 71.83 | 72.00 | +1.373% | 2,570 | +1.792% |
| 2026-03-13 | 71.93 | 71.93 | 71.00 | 71.02 | -2.325% | 3,692 | +3.189% |
| 2026-03-12 | 72.89 | 72.94 | 72.72 | 72.72 | -1.347% | 10,604 | +0.791% |
| 2026-03-11 | 73.41 | 73.72 | 73.33 | 73.71 | +0.072% | 4,784 | -0.567% |
| 2026-03-10 | 74.38 | 74.83 | 73.61 | 73.66 | +0.025% | 19,421 | -0.496% |
| 2026-03-09 | 72.23 | 73.98 | 72.02 | 73.64 | -0.667% | 26,649 | -0.471% |
| 2026-03-06 | 73.35 | 74.26 | 73.35 | 74.13 | +0.012% | 2,953 | -1.135% |
| 2026-03-05 | 74.34 | 74.59 | 73.43 | 74.12 | -1.589% | 13,257 | -1.123% |
| 2026-03-04 | 74.78 | 75.32 | 74.57 | 75.32 | +1.499% | 4,182 | -2.694% |
| 2026-03-03 | 73.48 | 74.52 | 72.78 | 74.21 | -2.893% | 32,549 | -1.235% |
| 2026-03-02 | 76.66 | 76.73 | 76.14 | 76.42 | -1.619% | 7,087 | -4.092% |
| 2026-02-27 | 77.87 | 78.07 | 77.63 | 77.67 | -0.405% | 10,407 | -5.645% |
| 2026-02-26 | 77.68 | 77.99 | 77.52 | 77.99 | +0.205% | 4,391 | -6.028% |
| 2026-02-25 | 77.42 | 77.84 | 77.42 | 77.83 | +0.795% | 2,335 | -5.835% |
| 2026-02-24 | 77.05 | 77.33 | 77.05 | 77.22 | +0.593% | 9,600 | -5.086% |
| 2026-02-23 | 77.14 | 77.14 | 76.67 | 76.76 | -0.709% | 8,467 | -4.523% |
| 2026-02-20 | 76.77 | 77.43 | 76.73 | 77.31 | +0.999% | 8,181 | -5.200% |
| 2026-02-19 | 76.17 | 76.55 | 76.15 | 76.55 | +0.071% | 2,526 | -4.253% |
| 2026-02-18 | 76.49 | 76.83 | 76.30 | 76.49 | +0.139% | 11,282 | -4.184% |
| 2026-02-17 | 75.54 | 76.38 | 75.38 | 76.38 | +0.250% | 6,601 | -4.051% |
| 2026-02-13 | 75.93 | 76.26 | 75.92 | 76.19 | +0.717% | 3,031 | -3.811% |
| 2026-02-12 | 76.37 | 76.37 | 75.58 | 75.65 | -0.903% | 13,273 | -3.122% |
| 2026-02-11 | 76.46 | 76.47 | 76.34 | 76.34 | -0.382% | 3,903 | -3.996% |
| 2026-02-10 | 76.75 | 76.89 | 76.63 | 76.63 | +0.126% | 4,054 | -4.363% |
| 2026-02-09 | 76.00 | 76.57 | 76.00 | 76.54 | +1.589% | 5,483 | -4.243% |
| 2026-02-06 | 75.14 | 75.58 | 75.14 | 75.34 | +1.707% | 20,252 | -2.721% |
| 2026-02-05 | 74.38 | 74.60 | 74.05 | 74.08 | -1.431% | 3,459 | -1.061% |
| 2026-02-04 | 75.48 | 75.50 | 74.74 | 75.15 | -0.157% | 9,824 | -2.476% |
| 2026-02-03 | 74.97 | 75.30 | 74.71 | 75.27 | +0.148% | 6,297 | -2.630% |
| 2026-02-02 | 74.93 | 75.16 | 74.87 | 75.16 | +0.532% | 1,350 | -2.485% |
| 2026-01-30 | 75.51 | 75.51 | 74.76 | 74.76 | -1.983% | 4,777 | -1.966% |
| 2026-01-29 | 76.27 | 76.27 | 75.53 | 76.27 | +0.341% | 6,697 | -3.911% |
| 2026-01-28 | 75.95 | 76.01 | 75.51 | 76.01 | -0.297% | 6,961 | -3.583% |
| 2026-01-27 | 75.59 | 76.31 | 75.59 | 76.24 | +1.445% | 18,793 | -3.869% |
| 2026-01-26 | 75.13 | 75.34 | 75.13 | 75.15 | +0.276% | 13,914 | -2.479% |
| 2026-01-23 | 74.37 | 74.95 | 74.33 | 74.95 | +0.932% | 4,493 | -2.211% |
| 2026-01-22 | 74.11 | 74.36 | 73.87 | 74.25 | +1.598% | 6,071 | -1.299% |
| 2026-01-21 | 72.51 | 73.20 | 72.17 | 73.09 | +1.380% | 9,129 | +0.277% |
| 2026-01-20 | 72.50 | 72.59 | 71.96 | 72.09 | -1.928% | 9,196 | +1.661% |
| 2026-01-16 | 73.36 | 73.53 | 73.25 | 73.51 | +0.537% | 15,184 | -0.299% |
| 2026-01-15 | 73.15 | 73.29 | 72.86 | 73.12 | +0.101% | 11,078 | +0.236% |
| 2026-01-14 | 72.71 | 73.09 | 72.71 | 73.04 | +0.460% | 7,368 | +0.338% |
| 2026-01-13 | 72.71 | 72.77 | 72.65 | 72.71 | -0.452% | 4,589 | +0.799% |
| 2026-01-12 | 73.07 | 73.07 | 72.95 | 73.04 | -0.073% | 2,107 | +0.344% |
| 2026-01-09 | 72.91 | 73.11 | 72.82 | 73.09 | +0.397% | 3,908 | +0.271% |
| 2026-01-08 | 72.53 | 72.80 | 72.53 | 72.80 | -0.038% | 4,342 | +0.669% |
| 2026-01-07 | 72.75 | 72.94 | 72.54 | 72.83 | +0.385% | 6,572 | +0.630% |
| 2026-01-06 | 72.47 | 72.67 | 72.35 | 72.55 | +0.141% | 3,054 | +1.018% |
| 2026-01-05 | 71.76 | 72.49 | 71.67 | 72.45 | +0.577% | 17,433 | +1.160% |
| 2026-01-02 | 72.20 | 72.20 | 71.29 | 72.03 | +0.276% | 51,932 | +1.743% |
| 2025-12-31 | 71.74 | 71.84 | 71.74 | 71.84 | -0.316% | 571 | +2.025% |
| 2025-12-30 | 72.04 | 72.28 | 71.92 | 72.06 | +0.297% | 8,833 | +1.702% |
| 2025-12-29 | 71.61 | 71.85 | 71.52 | 71.85 | +0.455% | 4,004 | +2.004% |
| 2025-12-26 | 71.56 | 71.60 | 71.36 | 71.52 | -1.018% | 54,951 | +2.468% |
| 2025-12-24 | 72.31 | 72.31 | 72.26 | 72.26 | +0.344% | 1,142 | +1.425% |
| 2025-12-23 | 71.99 | 72.07 | 71.93 | 72.01 | +0.437% | 2,424 | +1.774% |
| 2025-12-22 | 71.48 | 71.70 | 71.48 | 71.70 | +0.980% | 2,166 | +2.219% |
| 2025-12-19 | 71.08 | 71.20 | 71.00 | 71.00 | -0.235% | 14,898 | +3.221% |
| 2025-12-18 | 70.96 | 71.37 | 70.96 | 71.17 | +1.029% | 30,566 | +2.979% |
| 2025-12-17 | 70.61 | 70.61 | 70.44 | 70.44 | -0.727% | 1,420 | +4.039% |
| 2025-12-16 | 70.93 | 71.12 | 70.75 | 70.96 | +0.242% | 4,033 | +3.283% |
| 2025-12-15 | 70.76 | 70.91 | 70.69 | 70.79 | +0.282% | 2,861 | +3.533% |
| 2025-12-12 | 70.80 | 70.99 | 70.55 | 70.59 | -0.430% | 6,605 | +3.825% |
| 2025-12-11 | 70.71 | 70.98 | 70.66 | 70.89 | +0.597% | 10,884 | +3.379% |
| 2025-12-10 | 70.02 | 70.57 | 69.88 | 70.47 | +0.528% | 2,535 | +3.995% |
| 2025-12-09 | 70.45 | 70.45 | 70.03 | 70.10 | -0.342% | 4,182 | +4.544% |
| 2025-12-08 | 70.60 | 70.61 | 70.34 | 70.34 | -0.378% | 3,144 | +4.187% |
| 2025-12-05 | 70.83 | 70.88 | 70.61 | 70.61 | +0.169% | 692 | +3.793% |
| 2025-12-04 | 70.67 | 70.72 | 70.49 | 70.49 | +0.060% | 14,387 | +3.968% |
| 2025-12-03 | 70.09 | 70.55 | 70.09 | 70.45 | +0.852% | 3,534 | +4.031% |
| 2025-12-02 | 69.65 | 69.86 | 69.52 | 69.86 | +0.053% | 6,032 | +4.917% |
| 2025-12-01 | 69.79 | 70.07 | 69.79 | 69.82 | -0.451% | 17,205 | +4.972% |
| 2025-11-28 | 69.57 | 70.14 | 69.57 | 70.13 | +1.360% | 1,416 | +4.499% |
| 2025-11-26 | 68.79 | 69.31 | 68.78 | 69.19 | +1.138% | 5,485 | +5.920% |
| 2025-11-25 | 67.78 | 68.42 | 67.78 | 68.42 | +1.548% | 15,047 | +7.125% |
| 2025-11-24 | 67.00 | 67.39 | 67.00 | 67.37 | +0.439% | 5,087 | +8.783% |
| 2025-11-21 | 66.57 | 67.17 | 66.45 | 67.08 | +1.563% | 4,741 | +9.260% |
| 2025-11-20 | 67.15 | 67.25 | 66.05 | 66.05 | -1.211% | 3,116 | +10.967% |
| 2025-11-19 | 66.86 | 67.03 | 66.75 | 66.86 | -0.301% | 6,316 | +9.624% |
| 2025-11-18 | 66.99 | 67.22 | 66.83 | 67.06 | -0.478% | 11,757 | +9.293% |
| 2025-11-17 | 67.75 | 67.89 | 67.19 | 67.38 | -0.922% | 6,943 | +8.771% |
| 2025-11-14 | 67.46 | 68.13 | 67.46 | 68.01 | -0.477% | 7,955 | +7.768% |
| 2025-11-13 | 68.74 | 68.84 | 68.33 | 68.33 | -0.473% | 3,033 | +7.254% |
| 2025-11-12 | 68.64 | 68.68 | 68.58 | 68.66 | +0.041% | 1,454 | +6.747% |
| 2025-11-11 | 68.56 | 68.71 | 68.56 | 68.63 | +0.327% | 4,230 | +6.791% |
| 2025-11-10 | 68.14 | 68.41 | 67.99 | 68.41 | +0.609% | 22,799 | +7.140% |
| 2025-11-07 | 67.32 | 68.01 | 67.32 | 67.99 | +0.706% | 5,147 | +7.792% |
| 2025-11-06 | 67.73 | 67.73 | 67.30 | 67.52 | -0.449% | 8,945 | +8.553% |
| 2025-11-05 | 67.66 | 67.83 | 67.62 | 67.82 | +0.538% | 2,264 | +8.066% |
| 2025-11-04 | 67.78 | 67.80 | 67.44 | 67.46 | -2.037% | 3,342 | +8.647% |
| 2025-11-03 | 68.83 | 69.01 | 68.70 | 68.86 | -0.301% | 7,410 | +6.433% |
| 2025-10-31 | 69.26 | 69.26 | 68.93 | 69.07 | -0.636% | 21,073 | +6.113% |
| 2025-10-30 | 69.46 | 69.72 | 69.46 | 69.51 | -0.820% | 17,167 | +5.438% |
| 2025-10-29 | 70.71 | 70.72 | 69.84 | 70.08 | -0.883% | 7,465 | +4.573% |
| 2025-10-28 | 70.72 | 70.82 | 70.71 | 70.71 | -0.357% | 1,733 | +3.650% |
| 2025-10-27 | 71.02 | 71.02 | 70.92 | 70.96 | +0.299% | 54,327 | +3.280% |
| 2025-10-24 | 70.73 | 70.82 | 70.70 | 70.75 | +0.512% | 6,026 | +3.589% |
| 2025-10-23 | 70.26 | 70.63 | 70.15 | 70.39 | +0.672% | 23,881 | +4.120% |
| 2025-10-22 | 69.90 | 70.19 | 69.60 | 69.92 | +0.854% | 9,741 | +4.820% |
| 2025-10-21 | 69.57 | 69.58 | 68.99 | 69.33 | -0.589% | 244,447 | +5.715% |
| 2025-10-20 | 69.57 | 69.75 | 69.57 | 69.74 | +0.169% | 2,823 | +5.092% |
| 2025-10-17 | 69.30 | 69.63 | 69.30 | 69.62 | -0.069% | 7,920 | +5.270% |
| 2025-10-16 | 69.57 | 69.82 | 69.33 | 69.67 | +0.507% | 7,563 | +5.197% |
| 2025-10-15 | 69.34 | 69.34 | 68.96 | 69.32 | -0.149% | 3,543 | +5.730% |
| 2025-10-14 | 68.84 | 69.61 | 68.84 | 69.42 | -0.443% | 4,506 | +5.573% |
| 2025-10-13 | 69.50 | 69.83 | 69.50 | 69.73 | +0.839% | 3,991 | +5.105% |
| 2025-10-10 | 69.86 | 69.90 | 69.11 | 69.15 | -1.090% | 31,513 | +5.987% |
| 2025-10-09 | 70.15 | 70.22 | 69.84 | 69.91 | -0.580% | 8,582 | +4.832% |
| 2025-10-08 | 70.12 | 70.32 | 70.12 | 70.32 | +0.214% | 1,887 | +4.224% |
| 2025-10-07 | 70.28 | 70.28 | 70.17 | 70.17 | -0.901% | 1,995 | +4.446% |
| 2025-10-06 | 70.66 | 70.84 | 70.59 | 70.81 | -0.065% | 2,383 | +3.505% |
| 2025-10-03 | 70.98 | 70.98 | 70.80 | 70.85 | +0.653% | 3,255 | +3.438% |
| 2025-10-02 | 70.06 | 70.41 | 70.06 | 70.39 | -0.333% | 5,230 | +4.113% |
| 2025-10-01 | 70.62 | 70.71 | 70.49 | 70.63 | +0.300% | 3,077 | +3.766% |
| 2025-09-30 | 70.10 | 70.42 | 70.10 | 70.42 | +0.722% | 1,457 | +4.078% |
| 2025-09-29 | 70.03 | 70.03 | 69.82 | 69.91 | +0.235% | 7,090 | +4.829% |
| 2025-09-26 | 69.42 | 69.84 | 69.42 | 69.75 | +0.775% | 18,795 | +5.075% |
| 2025-09-25 | 69.33 | 69.41 | 68.96 | 69.21 | -1.921% | 36,920 | +5.889% |
| 2025-09-24 | 70.76 | 70.76 | 70.50 | 70.57 | -0.719% | 5,244 | +3.855% |
| 2025-09-23 | 71.42 | 71.42 | 71.01 | 71.08 | -0.021% | 3,741 | +3.108% |
| 2025-09-22 | 70.86 | 71.10 | 70.77 | 71.10 | +0.302% | 4,512 | +3.087% |
| 2025-09-19 | 70.96 | 70.96 | 70.79 | 70.88 | -0.936% | 4,065 | +3.397% |
| 2025-09-18 | 71.63 | 71.63 | 71.55 | 71.55 | -0.181% | 998 | +2.430% |
| 2025-09-17 | 71.86 | 71.97 | 71.68 | 71.68 | -0.209% | 1,872 | +2.245% |
| 2025-09-16 | 71.86 | 71.96 | 71.66 | 71.83 | +0.002% | 11,456 | +2.031% |
| 2025-09-15 | 71.66 | 71.92 | 71.66 | 71.83 | +0.605% | 2,288 | +2.033% |
| 2025-09-12 | 71.33 | 71.40 | 71.23 | 71.40 | -0.165% | 2,775 | +2.650% |
| 2025-09-11 | 70.96 | 71.52 | 70.96 | 71.52 | +1.309% | 8,591 | +2.481% |
| 2025-09-10 | 70.89 | 70.89 | 70.59 | 70.59 | -0.151% | 693 | +3.822% |
| 2025-09-09 | 70.71 | 70.84 | 70.61 | 70.70 | +0.187% | 2,453 | +3.665% |
| 2025-09-08 | 70.38 | 70.62 | 70.38 | 70.57 | +0.762% | 7,908 | +3.858% |
| 2025-09-05 | 70.10 | 70.10 | 69.91 | 70.03 | +0.655% | 1,722 | +4.650% |
| 2025-09-04 | 69.27 | 69.58 | 69.27 | 69.58 | +0.532% | 3,459 | +5.335% |
| 2025-09-03 | 68.90 | 69.21 | 68.68 | 69.21 | +0.393% | 72,893 | +5.895% |
| 2025-09-02 | 68.72 | 69.15 | 68.72 | 68.94 | -2.163% | 14,641 | +6.311% |
| 2025-08-29 | 70.42 | 70.47 | 70.42 | 70.46 | -0.393% | 5,269 | +4.012% |
| 2025-08-28 | 70.61 | 70.85 | 70.61 | 70.74 | +0.280% | 12,404 | +3.603% |
| 2025-08-27 | 70.54 | 70.54 | 70.54 | 70.54 | -0.498% | 361 | +3.893% |
| 2025-08-26 | 70.92 | 70.92 | 70.81 | 70.90 | -0.495% | 778 | +3.375% |
| 2025-08-25 | 71.92 | 72.01 | 71.11 | 71.25 | -1.127% | 10,044 | +2.863% |
| 2025-08-22 | 71.67 | 72.10 | 71.67 | 72.06 | +2.067% | 3,633 | +1.704% |
| 2025-08-21 | 70.66 | 70.77 | 70.48 | 70.60 | -0.133% | 9,315 | +3.806% |
| 2025-08-20 | 70.43 | 70.70 | 70.43 | 70.70 | +0.391% | 2,001 | +3.668% |
| 2025-08-19 | 70.65 | 70.66 | 70.33 | 70.42 | +0.160% | 4,528 | +4.073% |
| 2025-08-18 | 70.18 | 70.31 | 70.12 | 70.31 | -0.188% | 1,631 | +4.239% |
| 2025-08-15 | 70.52 | 70.56 | 70.37 | 70.44 | -0.268% | 3,520 | +4.043% |
| 2025-08-14 | 70.36 | 70.63 | 70.36 | 70.63 | -0.167% | 1,139 | +3.765% |
| 2025-08-13 | 70.71 | 70.77 | 70.63 | 70.75 | +0.092% | 5,624 | +3.592% |
| 2025-08-12 | 70.27 | 70.68 | 70.24 | 70.68 | +1.016% | 1,378 | +3.687% |
| 2025-08-11 | 70.11 | 70.11 | 69.87 | 69.97 | -0.865% | 3,556 | +4.741% |
| 2025-08-08 | 70.48 | 70.65 | 70.46 | 70.58 | +0.128% | 1,235 | +3.835% |
| 2025-08-07 | 70.36 | 70.49 | 70.22 | 70.49 | +0.636% | 3,392 | +3.968% |
| 2025-08-06 | 69.92 | 70.05 | 69.79 | 70.05 | +0.468% | 2,285 | +4.630% |
| 2025-08-05 | 69.59 | 69.72 | 69.59 | 69.72 | +0.287% | 360 | +5.119% |
| 2025-08-04 | 69.34 | 69.55 | 69.34 | 69.52 | +0.867% | 2,962 | +5.421% |
| 2025-08-01 | 69.12 | 69.12 | 68.45 | 68.92 | -0.283% | 4,424 | +6.335% |
| 2025-07-31 | 69.53 | 69.53 | 69.09 | 69.12 | -0.196% | 13,387 | +6.034% |
| 2025-07-30 | 69.28 | 69.60 | 68.95 | 69.26 | -0.880% | 20,807 | +5.826% |
| 2025-07-29 | 69.80 | 70.06 | 69.79 | 69.87 | -0.210% | 7,446 | +4.895% |
| 2025-07-28 | 70.50 | 70.50 | 69.92 | 70.02 | -1.188% | 90,240 | +4.675% |
| 2025-07-25 | 70.43 | 70.86 | 70.42 | 70.86 | -0.024% | 9,911 | +3.431% |
| 2025-07-24 | 71.03 | 71.16 | 70.88 | 70.88 | -1.110% | 4,788 | +3.406% |
| 2025-07-23 | 70.73 | 71.67 | 70.69 | 71.67 | +1.664% | 30,539 | +2.259% |
| 2025-07-22 | 69.93 | 70.50 | 69.93 | 70.50 | +0.528% | 3,953 | +3.960% |
| 2025-07-21 | 70.14 | 70.44 | 70.08 | 70.13 | +0.472% | 4,728 | +4.509% |
| 2025-07-18 | 70.30 | 70.58 | 69.80 | 69.80 | -0.042% | 3,072 | +5.002% |
| 2025-07-17 | 69.48 | 69.87 | 69.48 | 69.83 | -0.152% | 10,978 | +4.958% |
| 2025-07-16 | 69.59 | 69.93 | 69.58 | 69.93 | +0.366% | 15,146 | +4.799% |
| 2025-07-15 | 70.04 | 70.08 | 69.57 | 69.68 | -0.960% | 6,076 | +5.182% |
| 2025-07-14 | 70.27 | 70.43 | 70.21 | 70.35 | -0.238% | 6,667 | +4.172% |
| 2025-07-11 | 70.62 | 70.69 | 70.44 | 70.52 | -0.938% | 7,306 | +3.925% |
| 2025-07-10 | 70.85 | 71.20 | 70.84 | 71.19 | +0.205% | 8,174 | +2.950% |
| 2025-07-09 | 70.75 | 71.04 | 70.69 | 71.04 | +0.590% | 7,607 | +3.161% |
| 2025-07-08 | 70.12 | 70.70 | 70.11 | 70.63 | +1.004% | 4,720 | +3.770% |
| 2025-07-07 | 70.25 | 70.35 | 69.80 | 69.93 | -0.491% | 9,071 | +4.812% |
| 2025-07-03 | 70.19 | 70.34 | 70.19 | 70.27 | +0.533% | 2,576 | +4.298% |
| 2025-07-02 | 69.45 | 69.90 | 69.29 | 69.90 | -0.190% | 5,489 | +4.854% |
| 2025-07-01 | 69.87 | 70.03 | 69.85 | 70.03 | -0.130% | 10,776 | +4.654% |
| 2025-06-30 | 69.87 | 70.12 | 69.82 | 70.12 | +0.328% | 48,073 | +4.518% |
| 2025-06-27 | 69.73 | 70.04 | 69.54 | 69.89 | +1.133% | 18,281 | +4.861% |
| 2025-06-26 | 68.91 | 69.24 | 68.80 | 69.11 | +1.453% | 31,154 | +6.048% |
| 2025-06-25 | 68.05 | 68.22 | 67.88 | 68.12 | -2.550% | 41,419 | +7.590% |
| 2025-06-24 | 69.68 | 69.96 | 69.68 | 69.90 | +0.928% | 6,491 | +4.846% |
| 2025-06-23 | 68.73 | 69.38 | 68.69 | 69.26 | +1.109% | 5,692 | +5.819% |
| 2025-06-20 | 69.68 | 71.43 | 68.50 | 68.50 | -1.052% | 3,969 | +6.993% |
| 2025-06-18 | 69.69 | 69.82 | 69.04 | 69.23 | -0.473% | 33,316 | +5.867% |
| 2025-06-17 | 70.28 | 70.28 | 69.50 | 69.56 | -0.942% | 8,189 | +5.366% |
| 2025-06-16 | 70.59 | 70.61 | 70.16 | 70.22 | +0.241% | 8,699 | +4.373% |
| 2025-06-13 | 69.96 | 70.36 | 69.91 | 70.05 | -1.129% | 9,171 | +4.625% |
| 2025-06-12 | 70.76 | 70.96 | 70.75 | 70.85 | +0.829% | 3,133 | +3.444% |
| 2025-06-11 | 70.40 | 70.61 | 70.27 | 70.27 | +0.279% | 3,840 | +4.301% |
| 2025-06-10 | 70.33 | 70.37 | 69.99 | 70.07 | +0.263% | 5,575 | +4.592% |
| 2025-06-09 | 69.77 | 70.12 | 69.77 | 69.89 | +0.057% | 6,341 | +4.867% |
| 2025-06-06 | 69.81 | 69.87 | 69.62 | 69.85 | +0.341% | 12,017 | +4.926% |
| 2025-06-05 | 69.89 | 69.93 | 69.61 | 69.61 | -0.039% | 6,540 | +5.284% |
| 2025-06-04 | 69.40 | 69.72 | 69.40 | 69.64 | +0.805% | 7,468 | +5.244% |
| 2025-06-03 | 69.15 | 69.15 | 69.07 | 69.08 | -1.244% | 1,485 | +6.091% |
| 2025-06-02 | 69.28 | 69.98 | 69.22 | 69.95 | +1.400% | 5,215 | +4.770% |
| 2025-05-30 | 69.17 | 69.17 | 68.79 | 68.99 | -0.151% | 24,543 | +6.238% |
| 2025-05-29 | 69.04 | 69.09 | 68.93 | 69.09 | +0.490% | 5,530 | +6.078% |
| 2025-05-28 | 68.91 | 68.91 | 68.73 | 68.75 | -0.463% | 1,613 | +6.597% |
| 2025-05-27 | 69.36 | 69.38 | 69.05 | 69.07 | +0.790% | 24,859 | +6.104% |
| 2025-05-23 | 67.93 | 68.73 | 67.93 | 68.53 | +0.406% | 13,382 | +6.942% |
| 2025-05-22 | 68.31 | 68.46 | 68.03 | 68.25 | -0.051% | 13,794 | +7.377% |
| 2025-05-21 | 68.85 | 69.00 | 68.24 | 68.29 | -0.632% | 12,988 | +7.322% |
| 2025-05-20 | 68.41 | 68.78 | 68.41 | 68.72 | +0.711% | 2,138 | +6.644% |
| 2025-05-19 | 67.72 | 68.24 | 67.72 | 68.24 | +0.836% | 4,948 | +7.402% |
| 2025-05-16 | 67.46 | 67.73 | 67.34 | 67.67 | +0.465% | 13,162 | +8.299% |
| 2025-05-15 | 67.24 | 67.36 | 67.09 | 67.36 | +0.387% | 2,090 | +8.803% |
| 2025-05-14 | 67.41 | 67.41 | 67.01 | 67.10 | +0.045% | 6,359 | +9.225% |
| 2025-05-13 | 66.76 | 67.25 | 66.68 | 67.07 | +1.222% | 8,217 | +9.274% |
| 2025-05-12 | 66.34 | 66.34 | 65.88 | 66.26 | +0.013% | 14,021 | +10.610% |
| 2025-05-09 | 66.30 | 66.36 | 66.15 | 66.25 | +0.794% | 6,770 | +10.624% |
| 2025-05-08 | 66.28 | 66.32 | 65.73 | 65.73 | -0.640% | 14,864 | +11.502% |
| 2025-05-07 | 66.16 | 66.30 | 66.05 | 66.15 | -0.317% | 13,972 | +10.788% |
| 2025-05-06 | 66.46 | 66.47 | 66.15 | 66.36 | +0.765% | 15,660 | +10.437% |
| 2025-05-05 | 66.28 | 66.28 | 65.86 | 65.86 | -0.281% | 17,499 | +11.282% |
| 2025-05-02 | 65.89 | 66.25 | 65.89 | 66.05 | +1.509% | 12,062 | +10.968% |
| 2025-05-01 | 65.01 | 65.61 | 64.92 | 65.06 | +0.114% | 8,678 | +12.643% |
| 2025-04-30 | 64.53 | 65.12 | 64.05 | 64.99 | +0.485% | 8,478 | +12.771% |
| 2025-04-29 | 64.49 | 64.84 | 64.49 | 64.68 | +0.134% | 9,159 | +13.318% |
| 2025-04-28 | 64.05 | 64.63 | 64.05 | 64.59 | +1.043% | 16,954 | +13.470% |
| 2025-04-25 | 63.54 | 63.94 | 63.42 | 63.92 | +0.732% | 6,470 | +14.654% |
| 2025-04-24 | 62.83 | 63.47 | 62.83 | 63.46 | +1.836% | 12,051 | +15.493% |
| 2025-04-23 | 62.84 | 62.84 | 62.29 | 62.31 | +0.114% | 3,637 | +17.614% |
| 2025-04-22 | 61.89 | 62.50 | 61.89 | 62.24 | +1.398% | 9,135 | +17.747% |
| 2025-04-21 | 61.96 | 61.96 | 60.93 | 61.38 | -0.301% | 11,100 | +19.394% |
| 2025-04-17 | 61.32 | 61.90 | 61.29 | 61.57 | +1.166% | 9,041 | +19.035% |
| 2025-04-16 | 60.94 | 61.38 | 60.69 | 60.86 | +0.096% | 15,732 | +20.423% |
| 2025-04-15 | 60.81 | 61.08 | 60.70 | 60.80 | 0.000% | 15,345 | +20.539% |