DNL
WisdomTree Global ex-U.S. Quality Growth Fund
stockNYSEETF
Market OpenOct 5, 2026 11:03:35 AM EDT
45.39USD+0.341%(+0.15)11,342
45.36Bid45.73Ask0.37SpreadDNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.39 | 45.39 | 45.39 | 45.39 | +0.341% | 11,342 | 0.000% |
| 2026-10-02 | 45.05 | 45.29 | 45.05 | 45.24 | +1.501% | 8,958 | +0.341% |
| 2026-10-01 | 44.62 | 44.69 | 44.35 | 44.57 | -0.185% | 9,853 | +1.847% |
| 2026-09-30 | 44.94 | 44.98 | 44.65 | 44.65 | -0.469% | 11,603 | +1.659% |
| 2026-09-29 | 44.76 | 44.88 | 44.60 | 44.86 | +0.313% | 21,290 | +1.181% |
| 2026-09-28 | 44.66 | 44.88 | 44.36 | 44.72 | -0.338% | 13,025 | +1.498% |
| 2026-09-25 | 44.62 | 44.90 | 44.62 | 44.87 | +0.676% | 11,169 | +1.156% |
| 2026-09-24 | 44.41 | 44.65 | 44.32 | 44.57 | -0.312% | 11,714 | +1.840% |
| 2026-09-23 | 45.00 | 45.00 | 44.59 | 44.71 | -1.637% | 8,022 | +1.522% |
| 2026-09-22 | 45.47 | 45.52 | 45.26 | 45.45 | +0.439% | 33,896 | -0.141% |
| 2026-09-21 | 45.09 | 45.26 | 44.88 | 45.26 | +1.469% | 14,350 | +0.298% |
| 2026-09-18 | 44.62 | 44.62 | 44.41 | 44.60 | -0.157% | 11,642 | +1.771% |
| 2026-09-17 | 44.76 | 44.77 | 44.60 | 44.67 | +1.018% | 7,545 | +1.612% |
| 2026-09-16 | 44.64 | 44.64 | 43.98 | 44.22 | -0.235% | 26,263 | +2.646% |
| 2026-09-15 | 44.41 | 44.41 | 44.21 | 44.32 | -0.508% | 13,265 | +2.405% |
| 2026-09-14 | 44.34 | 44.72 | 44.31 | 44.55 | -1.300% | 13,579 | +1.885% |
| 2026-09-11 | 45.25 | 45.27 | 45.14 | 45.14 | +0.775% | 7,405 | +0.561% |
| 2026-09-10 | 44.96 | 45.06 | 44.76 | 44.79 | -1.299% | 13,025 | +1.340% |
| 2026-09-09 | 45.60 | 45.69 | 45.33 | 45.38 | -1.444% | 13,015 | +0.024% |
| 2026-09-08 | 46.13 | 46.23 | 46.04 | 46.04 | -0.532% | 13,031 | -1.420% |
| 2026-09-04 | 46.01 | 46.29 | 46.01 | 46.29 | +0.753% | 19,751 | -1.944% |
| 2026-09-03 | 45.70 | 45.99 | 45.55 | 45.94 | +0.424% | 9,199 | -1.206% |
| 2026-09-02 | 45.68 | 45.75 | 45.62 | 45.75 | +0.107% | 6,613 | -0.788% |
| 2026-09-01 | 45.97 | 45.98 | 45.66 | 45.70 | -1.335% | 11,669 | -0.681% |
| 2026-08-31 | 46.58 | 46.59 | 46.30 | 46.32 | -0.567% | 12,945 | -2.008% |
| 2026-08-28 | 47.04 | 47.05 | 46.53 | 46.58 | -0.514% | 9,309 | -2.563% |
| 2026-08-27 | 46.80 | 46.83 | 46.49 | 46.83 | +0.612% | 13,870 | -3.065% |
| 2026-08-26 | 46.76 | 46.86 | 46.54 | 46.54 | -0.492% | 34,228 | -2.471% |
| 2026-08-25 | 46.76 | 46.80 | 46.67 | 46.77 | +0.520% | 14,180 | -2.951% |
| 2026-08-24 | 46.60 | 46.60 | 46.39 | 46.53 | -0.772% | 10,412 | -2.446% |
| 2026-08-21 | 46.88 | 46.89 | 46.75 | 46.89 | +0.730% | 11,661 | -3.199% |
| 2026-08-20 | 46.45 | 46.64 | 46.44 | 46.55 | -0.305% | 20,910 | -2.492% |
| 2026-08-19 | 46.87 | 46.92 | 46.63 | 46.69 | +0.768% | 17,188 | -2.789% |
| 2026-08-18 | 46.57 | 46.61 | 46.25 | 46.34 | -1.878% | 14,990 | -2.042% |
| 2026-08-17 | 47.31 | 47.42 | 47.21 | 47.22 | +0.325% | 34,217 | -3.882% |
| 2026-08-14 | 47.27 | 47.27 | 46.99 | 47.07 | -0.357% | 6,619 | -3.570% |
| 2026-08-13 | 47.08 | 47.33 | 47.06 | 47.24 | +0.359% | 11,641 | -3.914% |
| 2026-08-12 | 47.46 | 47.46 | 47.07 | 47.07 | +0.110% | 12,848 | -3.569% |
| 2026-08-11 | 47.18 | 47.31 | 46.91 | 47.02 | +0.154% | 45,917 | -3.463% |
| 2026-08-10 | 47.01 | 47.10 | 46.94 | 46.95 | +0.314% | 13,961 | -3.314% |
| 2026-08-07 | 46.84 | 46.91 | 46.61 | 46.80 | +1.384% | 15,300 | -3.011% |
| 2026-08-06 | 46.12 | 46.37 | 46.05 | 46.16 | -0.238% | 23,453 | -1.668% |
| 2026-08-05 | 46.50 | 46.56 | 46.24 | 46.27 | +0.288% | 12,698 | -1.902% |
| 2026-08-04 | 45.73 | 46.19 | 45.73 | 46.14 | +2.028% | 26,602 | -1.619% |
| 2026-08-03 | 45.04 | 45.35 | 44.94 | 45.22 | +0.578% | 15,911 | +0.376% |
| 2026-07-31 | 45.34 | 45.35 | 44.63 | 44.96 | -0.597% | 23,286 | +0.956% |
| 2026-07-30 | 44.64 | 45.30 | 44.56 | 45.23 | +2.842% | 17,331 | +0.354% |
| 2026-07-29 | 43.95 | 44.41 | 43.67 | 43.98 | -0.295% | 19,889 | +3.206% |
| 2026-07-28 | 43.87 | 44.32 | 43.86 | 44.11 | -0.113% | 9,253 | +2.902% |
| 2026-07-27 | 44.59 | 44.64 | 44.04 | 44.16 | +0.023% | 14,169 | +2.785% |
| 2026-07-24 | 44.53 | 44.68 | 44.15 | 44.15 | -1.076% | 11,548 | +2.809% |
| 2026-07-23 | 44.47 | 44.66 | 44.26 | 44.63 | -1.327% | 29,418 | +1.703% |
| 2026-07-22 | 44.98 | 45.24 | 44.98 | 45.23 | -0.536% | 8,411 | +0.354% |
| 2026-07-21 | 45.15 | 45.49 | 45.05 | 45.47 | +1.752% | 16,667 | -0.184% |
| 2026-07-20 | 45.00 | 45.14 | 44.68 | 44.69 | -0.133% | 107,712 | +1.565% |
| 2026-07-17 | 44.34 | 44.85 | 44.32 | 44.75 | -1.311% | 25,751 | +1.430% |
| 2026-07-16 | 45.38 | 45.60 | 45.24 | 45.34 | -1.079% | 12,759 | +0.100% |
| 2026-07-15 | 45.83 | 45.85 | 45.38 | 45.84 | +0.900% | 26,383 | -0.980% |
| 2026-07-14 | 45.52 | 45.63 | 45.33 | 45.43 | +0.732% | 18,320 | -0.088% |
| 2026-07-13 | 45.51 | 45.51 | 45.09 | 45.10 | -1.571% | 18,408 | +0.643% |
| 2026-07-10 | 45.61 | 45.92 | 45.59 | 45.82 | +0.024% | 22,213 | -0.938% |
| 2026-07-09 | 45.73 | 46.01 | 45.73 | 45.81 | +0.723% | 11,222 | -0.914% |
| 2026-07-08 | 45.07 | 45.51 | 44.92 | 45.48 | -0.351% | 15,361 | -0.198% |
| 2026-07-07 | 45.85 | 46.02 | 45.50 | 45.64 | -1.362% | 33,958 | -0.548% |
| 2026-07-06 | 46.03 | 46.38 | 46.03 | 46.27 | +1.425% | 25,498 | -1.902% |
| 2026-07-02 | 46.11 | 46.27 | 45.37 | 45.62 | -0.393% | 20,357 | -0.504% |
| 2026-07-01 | 45.91 | 46.07 | 45.65 | 45.80 | -0.823% | 23,537 | -0.895% |
| 2026-06-30 | 45.84 | 46.31 | 45.83 | 46.18 | +0.984% | 16,433 | -1.711% |
| 2026-06-29 | 45.44 | 45.82 | 45.34 | 45.73 | +1.083% | 33,689 | -0.743% |
| 2026-06-26 | 44.88 | 45.31 | 44.88 | 45.24 | -0.383% | 29,566 | +0.332% |
| 2026-06-25 | 45.85 | 45.85 | 45.33 | 45.41 | +0.585% | 13,104 | -0.053% |
| 2026-06-24 | 45.00 | 45.26 | 44.91 | 45.15 | -0.353% | 17,285 | +0.532% |
| 2026-06-23 | 45.12 | 45.52 | 45.12 | 45.31 | -2.883% | 12,400 | +0.177% |
| 2026-06-22 | 46.80 | 46.80 | 46.53 | 46.66 | +0.161% | 11,842 | -2.711% |
| 2026-06-18 | 46.51 | 46.69 | 46.51 | 46.58 | +1.343% | 11,293 | -2.555% |
| 2026-06-17 | 46.59 | 46.77 | 45.88 | 45.96 | -0.322% | 13,804 | -1.246% |
| 2026-06-16 | 46.51 | 46.55 | 46.10 | 46.11 | -0.579% | 9,193 | -1.565% |
| 2026-06-15 | 46.65 | 46.68 | 46.38 | 46.38 | +1.311% | 29,517 | -2.135% |
| 2026-06-12 | 45.77 | 45.89 | 45.48 | 45.78 | +0.366% | 9,922 | -0.852% |
| 2026-06-11 | 44.61 | 45.66 | 44.51 | 45.61 | +3.297% | 19,737 | -0.489% |
| 2026-06-10 | 44.49 | 44.77 | 44.14 | 44.16 | -0.837% | 13,655 | +2.792% |
| 2026-06-09 | 45.13 | 45.48 | 43.69 | 44.53 | -0.236% | 15,675 | +1.931% |
| 2026-06-08 | 44.75 | 44.82 | 44.62 | 44.64 | +1.219% | 11,234 | +1.690% |
| 2026-06-05 | 45.13 | 45.13 | 43.91 | 44.10 | -4.030% | 8,504 | +2.930% |
| 2026-06-04 | 45.46 | 45.95 | 45.32 | 45.95 | +1.234% | 31,353 | -1.219% |
| 2026-06-03 | 45.60 | 45.61 | 45.30 | 45.39 | -0.960% | 11,858 | 0.000% |
| 2026-06-02 | 45.48 | 45.83 | 45.43 | 45.83 | +1.754% | 28,490 | -0.960% |
| 2026-06-01 | 44.82 | 45.28 | 44.78 | 45.04 | 0.000% | 29,828 | +0.777% |
| 2026-05-29 | 45.24 | 45.28 | 45.03 | 45.04 | +0.250% | 60,595 | +0.777% |
| 2026-05-28 | 44.59 | 45.05 | 44.54 | 44.93 | +0.329% | 12,436 | +1.029% |
| 2026-05-27 | 45.02 | 45.12 | 44.71 | 44.78 | -0.045% | 30,167 | +1.362% |
| 2026-05-26 | 44.80 | 44.87 | 44.58 | 44.80 | +1.152% | 15,359 | +1.317% |
| 2026-05-22 | 44.32 | 44.41 | 44.19 | 44.29 | +0.499% | 8,822 | +2.484% |
| 2026-05-21 | 43.71 | 44.36 | 43.70 | 44.07 | +0.136% | 11,481 | +2.995% |
| 2026-05-20 | 43.44 | 44.23 | 43.35 | 44.01 | +1.920% | 23,844 | +3.136% |
| 2026-05-19 | 43.24 | 43.49 | 43.15 | 43.18 | -0.941% | 11,196 | +5.116% |
| 2026-05-18 | 43.71 | 43.71 | 43.24 | 43.59 | +0.232% | 16,407 | +4.127% |
| 2026-05-15 | 43.42 | 43.59 | 43.24 | 43.49 | -2.138% | 8,883 | +4.369% |
| 2026-05-14 | 44.37 | 44.59 | 44.36 | 44.44 | -0.175% | 9,441 | +2.138% |
| 2026-05-13 | 43.99 | 44.57 | 43.96 | 44.52 | +1.154% | 12,514 | +1.959% |
| 2026-05-12 | 44.09 | 44.09 | 43.66 | 44.01 | -1.785% | 9,880 | +3.136% |
| 2026-05-11 | 44.76 | 44.81 | 44.59 | 44.81 | -0.907% | 19,654 | +1.294% |
| 2026-05-08 | 45.05 | 45.22 | 45.01 | 45.22 | +0.892% | 10,968 | +0.376% |
| 2026-05-07 | 45.42 | 45.42 | 44.69 | 44.82 | -0.917% | 17,025 | +1.271% |
| 2026-05-06 | 44.90 | 45.30 | 44.87 | 45.23 | +2.644% | 16,386 | +0.343% |
| 2026-05-05 | 44.01 | 44.22 | 43.87 | 44.07 | +0.894% | 32,234 | +2.995% |
| 2026-05-04 | 43.93 | 44.02 | 43.47 | 43.68 | -0.819% | 19,447 | +3.916% |
| 2026-05-01 | 43.95 | 44.26 | 43.92 | 44.04 | -0.091% | 85,430 | +3.065% |
| 2026-04-30 | 43.43 | 44.14 | 43.34 | 44.08 | +2.607% | 52,293 | +2.972% |
| 2026-04-29 | 42.93 | 43.06 | 42.75 | 42.96 | -0.336% | 170,720 | +5.656% |
| 2026-04-28 | 43.13 | 43.19 | 42.94 | 43.10 | -1.564% | 19,753 | +5.301% |
| 2026-04-27 | 43.96 | 43.97 | 43.67 | 43.79 | -0.115% | 10,962 | +3.654% |
| 2026-04-24 | 43.68 | 43.84 | 43.55 | 43.84 | +1.548% | 12,224 | +3.536% |
| 2026-04-23 | 43.46 | 43.59 | 42.80 | 43.17 | -1.435% | 16,767 | +5.139% |
| 2026-04-22 | 43.76 | 43.80 | 43.52 | 43.80 | +0.713% | 9,577 | +3.630% |
| 2026-04-21 | 44.14 | 44.14 | 43.46 | 43.49 | -1.606% | 27,429 | +4.369% |
| 2026-04-20 | 44.24 | 44.36 | 44.10 | 44.20 | -0.663% | 33,673 | +2.692% |
| 2026-04-17 | 44.65 | 44.84 | 44.44 | 44.49 | +1.378% | 11,510 | +2.011% |
| 2026-04-16 | 44.10 | 44.10 | 43.64 | 43.89 | -0.273% | 24,661 | +3.418% |
| 2026-04-15 | 43.81 | 44.01 | 43.61 | 44.01 | +0.273% | 20,272 | +3.136% |
| 2026-04-14 | 43.79 | 44.00 | 43.75 | 43.89 | +1.246% | 86,034 | +3.418% |
| 2026-04-13 | 42.66 | 43.35 | 42.63 | 43.35 | +0.955% | 33,330 | +4.706% |
| 2026-04-10 | 43.22 | 43.22 | 42.92 | 42.94 | +0.700% | 22,817 | +5.706% |
| 2026-04-09 | 42.43 | 42.78 | 42.30 | 42.64 | -0.464% | 20,147 | +6.446% |
| 2026-04-08 | 43.01 | 43.01 | 42.47 | 42.84 | +4.923% | 17,342 | +5.952% |
| 2026-04-07 | 40.57 | 41.77 | 40.12 | 40.83 | -0.196% | 47,861 | +11.168% |
| 2026-04-06 | 40.69 | 41.16 | 40.62 | 40.91 | +0.987% | 33,964 | +10.951% |
| 2026-04-02 | 40.05 | 40.89 | 39.94 | 40.51 | -1.315% | 12,688 | +12.046% |
| 2026-04-01 | 41.03 | 41.38 | 40.83 | 41.05 | +1.684% | 27,854 | +10.572% |
| 2026-03-31 | 39.53 | 40.37 | 39.45 | 40.37 | +3.646% | 45,988 | +12.435% |
| 2026-03-30 | 39.65 | 39.80 | 38.87 | 38.95 | -0.688% | 123,378 | +16.534% |
| 2026-03-27 | 39.39 | 39.72 | 39.06 | 39.22 | -1.184% | 35,682 | +15.732% |
| 2026-03-26 | 40.12 | 40.32 | 39.64 | 39.69 | -2.744% | 26,995 | +14.361% |
| 2026-03-25 | 40.73 | 40.85 | 40.57 | 40.81 | +1.492% | 17,858 | +11.223% |
| 2026-03-24 | 39.91 | 40.36 | 39.88 | 40.21 | -0.936% | 18,472 | +12.882% |
| 2026-03-23 | 40.42 | 40.91 | 40.21 | 40.59 | +3.099% | 19,392 | +11.826% |
| 2026-03-20 | 40.45 | 40.55 | 39.32 | 39.37 | -3.434% | 32,432 | +15.291% |
| 2026-03-19 | 40.11 | 40.89 | 40.09 | 40.77 | -0.306% | 24,319 | +11.332% |
| 2026-03-18 | 41.34 | 41.40 | 40.90 | 40.90 | -1.766% | 18,453 | +10.992% |
| 2026-03-17 | 41.73 | 41.89 | 41.60 | 41.63 | +0.024% | 19,639 | +9.032% |
| 2026-03-16 | 41.38 | 41.67 | 41.38 | 41.62 | +2.260% | 25,544 | +9.058% |
| 2026-03-13 | 41.50 | 41.57 | 40.70 | 40.70 | -1.524% | 19,041 | +11.523% |
| 2026-03-12 | 41.84 | 42.03 | 41.19 | 41.33 | -1.795% | 21,048 | +9.823% |
| 2026-03-11 | 41.91 | 42.30 | 41.84 | 42.09 | +0.013% | 23,564 | +7.852% |
| 2026-03-10 | 42.12 | 42.73 | 42.02 | 42.08 | +0.205% | 30,408 | +7.866% |
| 2026-03-09 | 40.85 | 42.11 | 40.66 | 41.99 | +1.484% | 48,179 | +8.087% |
| 2026-03-06 | 41.17 | 41.60 | 41.05 | 41.38 | -1.052% | 51,661 | +9.691% |
| 2026-03-05 | 41.89 | 42.30 | 41.14 | 41.82 | -1.992% | 31,242 | +8.537% |
| 2026-03-04 | 42.30 | 42.70 | 41.98 | 42.67 | +2.008% | 165,051 | +6.375% |
| 2026-03-03 | 41.20 | 41.99 | 40.74 | 41.83 | -2.961% | 24,246 | +8.511% |
| 2026-03-02 | 42.78 | 43.23 | 42.78 | 43.11 | -1.718% | 46,280 | +5.297% |
| 2026-02-27 | 43.69 | 44.01 | 43.68 | 43.86 | -0.318% | 33,286 | +3.488% |
| 2026-02-26 | 44.30 | 44.30 | 43.74 | 44.00 | -1.110% | 31,293 | +3.159% |
| 2026-02-25 | 44.42 | 44.55 | 44.29 | 44.49 | +1.088% | 16,602 | +2.014% |
| 2026-02-24 | 43.75 | 44.05 | 43.15 | 44.02 | +0.859% | 16,712 | +3.124% |
| 2026-02-23 | 43.85 | 43.85 | 43.53 | 43.64 | -0.937% | 14,861 | +4.010% |
| 2026-02-20 | 43.54 | 44.12 | 43.54 | 44.05 | +1.038% | 18,997 | +3.036% |
| 2026-02-19 | 43.29 | 43.60 | 43.29 | 43.60 | +0.023% | 13,097 | +4.106% |
| 2026-02-18 | 43.57 | 43.95 | 43.54 | 43.59 | +0.138% | 55,387 | +4.129% |
| 2026-02-17 | 43.19 | 43.53 | 42.90 | 43.53 | +0.230% | 23,271 | +4.273% |
| 2026-02-13 | 43.36 | 43.57 | 43.25 | 43.43 | +0.626% | 37,922 | +4.513% |
| 2026-02-12 | 43.91 | 43.92 | 43.09 | 43.16 | -1.842% | 13,316 | +5.167% |
| 2026-02-11 | 44.01 | 44.09 | 43.52 | 43.97 | +0.802% | 26,234 | +3.229% |
| 2026-02-10 | 43.72 | 43.86 | 43.62 | 43.62 | +0.115% | 18,892 | +4.058% |
| 2026-02-09 | 43.20 | 43.60 | 43.16 | 43.57 | +1.633% | 24,633 | +4.177% |
| 2026-02-06 | 42.52 | 42.87 | 42.49 | 42.87 | +2.658% | 29,968 | +5.878% |
| 2026-02-05 | 41.82 | 42.05 | 41.66 | 41.76 | -0.869% | 31,592 | +8.693% |
| 2026-02-04 | 42.48 | 42.54 | 41.83 | 42.13 | -0.779% | 28,815 | +7.748% |
| 2026-02-03 | 42.81 | 42.83 | 42.13 | 42.46 | -1.467% | 42,084 | +6.909% |
| 2026-02-02 | 42.74 | 43.20 | 42.74 | 43.09 | +0.510% | 30,677 | +5.341% |
| 2026-01-30 | 43.35 | 43.44 | 42.77 | 42.87 | -2.011% | 89,606 | +5.878% |
| 2026-01-29 | 43.96 | 43.96 | 43.18 | 43.75 | -0.410% | 18,446 | +3.749% |
| 2026-01-28 | 44.05 | 45.33 | 43.72 | 43.93 | -0.453% | 19,391 | +3.323% |
| 2026-01-27 | 43.98 | 44.17 | 43.98 | 44.13 | +1.659% | 22,694 | +2.855% |
| 2026-01-26 | 43.41 | 43.61 | 43.41 | 43.41 | +0.049% | 21,978 | +4.561% |
| 2026-01-23 | 43.03 | 43.43 | 43.01 | 43.39 | +0.670% | 25,648 | +4.612% |
| 2026-01-22 | 43.25 | 43.29 | 43.07 | 43.10 | +0.419% | 18,049 | +5.313% |
| 2026-01-21 | 42.71 | 43.00 | 42.48 | 42.92 | +1.191% | 23,404 | +5.755% |
| 2026-01-20 | 42.48 | 42.73 | 42.34 | 42.41 | -2.202% | 24,132 | +7.014% |
| 2026-01-16 | 43.39 | 43.39 | 43.08 | 43.37 | 0.000% | 31,263 | +4.658% |
| 2026-01-15 | 43.44 | 43.56 | 43.37 | 43.37 | 0.000% | 19,711 | +4.658% |
| 2026-01-14 | 43.37 | 43.44 | 43.13 | 43.37 | -0.023% | 18,305 | +4.658% |
| 2026-01-13 | 43.57 | 43.58 | 43.27 | 43.38 | -1.027% | 25,874 | +4.633% |
| 2026-01-12 | 43.34 | 43.84 | 43.34 | 43.83 | +1.341% | 283,522 | +3.559% |
| 2026-01-09 | 43.00 | 43.30 | 42.98 | 43.25 | +1.597% | 221,558 | +4.948% |
| 2026-01-08 | 42.52 | 42.63 | 42.46 | 42.57 | -0.199% | 41,198 | +6.624% |
| 2026-01-07 | 42.77 | 42.77 | 42.64 | 42.66 | -0.548% | 21,127 | +6.412% |
| 2026-01-06 | 42.70 | 42.94 | 42.70 | 42.89 | +0.516% | 227,430 | +5.829% |
| 2026-01-05 | 42.32 | 42.72 | 42.32 | 42.67 | +1.692% | 23,424 | +6.375% |
| 2026-01-02 | 41.81 | 41.99 | 40.42 | 41.96 | +1.795% | 60,165 | +8.174% |
| 2025-12-31 | 41.33 | 41.36 | 41.22 | 41.22 | -0.194% | 20,904 | +10.116% |
| 2025-12-30 | 41.50 | 41.51 | 41.30 | 41.30 | -0.193% | 25,453 | +9.903% |
| 2025-12-29 | 41.20 | 41.38 | 41.17 | 41.38 | -0.280% | 30,531 | +9.691% |
| 2025-12-26 | 41.40 | 41.52 | 41.39 | 41.50 | -0.142% | 26,340 | +9.384% |
| 2025-12-24 | 41.55 | 41.61 | 41.54 | 41.56 | +0.109% | 6,335 | +9.228% |
| 2025-12-23 | 41.49 | 41.55 | 41.39 | 41.51 | +0.446% | 15,026 | +9.347% |
| 2025-12-22 | 41.24 | 41.37 | 41.22 | 41.33 | +0.503% | 23,717 | +9.835% |
| 2025-12-19 | 40.99 | 41.27 | 40.99 | 41.12 | +0.667% | 13,006 | +10.388% |
| 2025-12-18 | 40.86 | 41.05 | 40.79 | 40.85 | +1.149% | 35,878 | +11.124% |
| 2025-12-17 | 40.83 | 40.88 | 40.38 | 40.38 | -1.419% | 23,682 | +12.400% |
| 2025-12-16 | 40.91 | 41.01 | 40.74 | 40.96 | -0.253% | 29,992 | +10.805% |
| 2025-12-15 | 41.26 | 41.34 | 41.01 | 41.07 | -0.151% | 21,477 | +10.524% |
| 2025-12-12 | 41.47 | 41.52 | 41.01 | 41.13 | -0.871% | 25,746 | +10.357% |
| 2025-12-11 | 41.40 | 41.51 | 41.36 | 41.49 | +0.076% | 19,911 | +9.395% |
| 2025-12-10 | 40.87 | 41.47 | 40.87 | 41.46 | +1.356% | 25,511 | +9.479% |
| 2025-12-09 | 40.81 | 41.02 | 40.81 | 40.91 | -0.303% | 15,443 | +10.963% |
| 2025-12-08 | 41.15 | 41.15 | 40.92 | 41.03 | -0.172% | 19,773 | +10.626% |
| 2025-12-05 | 41.26 | 41.30 | 41.10 | 41.10 | +0.271% | 6,926 | +10.436% |
| 2025-12-04 | 41.07 | 41.11 | 40.96 | 40.99 | +0.145% | 12,020 | +10.735% |
| 2025-12-03 | 40.61 | 40.93 | 40.55 | 40.93 | +1.075% | 25,285 | +10.895% |
| 2025-12-02 | 40.45 | 40.52 | 40.34 | 40.49 | +0.206% | 49,344 | +12.088% |
| 2025-12-01 | 40.44 | 40.64 | 40.41 | 40.41 | -0.673% | 22,311 | +12.319% |
| 2025-11-28 | 40.64 | 40.73 | 40.57 | 40.69 | +0.297% | 15,821 | +11.563% |
| 2025-11-26 | 40.31 | 40.64 | 40.31 | 40.56 | +1.084% | 27,570 | +11.894% |
| 2025-11-25 | 39.87 | 40.15 | 39.70 | 40.13 | +1.160% | 26,341 | +13.107% |
| 2025-11-24 | 39.33 | 39.81 | 39.33 | 39.67 | +0.430% | 56,768 | +14.419% |
| 2025-11-21 | 39.09 | 39.59 | 38.93 | 39.50 | +0.963% | 274,681 | +14.911% |
| 2025-11-20 | 40.16 | 40.32 | 39.11 | 39.12 | -1.824% | 28,580 | +16.018% |
| 2025-11-19 | 39.78 | 39.98 | 39.63 | 39.85 | +0.145% | 50,968 | +13.902% |
| 2025-11-18 | 39.75 | 39.90 | 39.45 | 39.79 | -0.928% | 489,387 | +14.068% |
| 2025-11-17 | 40.50 | 40.62 | 40.08 | 40.16 | -1.578% | 391,380 | +13.009% |
| 2025-11-14 | 40.59 | 40.93 | 40.59 | 40.81 | -0.111% | 44,594 | +11.225% |
| 2025-11-13 | 41.44 | 41.44 | 40.78 | 40.85 | -1.555% | 60,748 | +11.101% |
| 2025-11-12 | 41.42 | 41.53 | 41.42 | 41.50 | +0.365% | 31,465 | +9.373% |
| 2025-11-11 | 41.14 | 41.42 | 41.14 | 41.35 | +0.435% | 18,259 | +9.773% |
| 2025-11-10 | 40.92 | 41.17 | 40.82 | 41.17 | +1.830% | 84,032 | +10.250% |
| 2025-11-07 | 40.20 | 40.43 | 39.97 | 40.43 | -0.025% | 48,286 | +12.268% |
| 2025-11-06 | 40.73 | 40.73 | 40.32 | 40.44 | -0.740% | 30,902 | +12.240% |
| 2025-11-05 | 40.36 | 40.79 | 40.36 | 40.74 | +0.851% | 102,498 | +11.409% |
| 2025-11-04 | 40.52 | 40.72 | 40.40 | 40.40 | -1.947% | 52,022 | +12.358% |
| 2025-11-03 | 41.14 | 41.27 | 41.04 | 41.20 | +0.073% | 25,513 | +10.170% |
| 2025-10-31 | 41.14 | 41.21 | 41.00 | 41.17 | -0.266% | 103,619 | +10.250% |
| 2025-10-30 | 41.33 | 41.50 | 41.22 | 41.28 | -0.830% | 53,196 | +9.956% |
| 2025-10-29 | 41.89 | 41.90 | 41.38 | 41.63 | -0.215% | 33,582 | +9.044% |
| 2025-10-28 | 41.65 | 41.76 | 41.63 | 41.72 | -0.339% | 14,699 | +8.810% |
| 2025-10-27 | 41.71 | 41.86 | 41.70 | 41.86 | +0.957% | 39,186 | +8.441% |
| 2025-10-24 | 41.45 | 41.49 | 41.36 | 41.46 | +0.431% | 21,910 | +9.479% |
| 2025-10-23 | 40.99 | 41.34 | 40.99 | 41.28 | +0.934% | 33,770 | +9.951% |
| 2025-10-22 | 40.94 | 41.10 | 40.71 | 40.90 | -0.552% | 213,877 | +10.978% |
| 2025-10-21 | 41.19 | 41.32 | 41.10 | 41.13 | -0.707% | 302,634 | +10.365% |
| 2025-10-20 | 41.22 | 41.53 | 41.22 | 41.42 | +0.779% | 26,496 | +9.585% |
| 2025-10-17 | 40.85 | 41.10 | 40.80 | 41.10 | +0.398% | 35,984 | +10.438% |
| 2025-10-16 | 41.05 | 41.22 | 40.85 | 40.94 | +0.140% | 24,186 | +10.877% |
| 2025-10-15 | 40.84 | 40.95 | 40.70 | 40.88 | +1.342% | 20,868 | +11.033% |
| 2025-10-14 | 40.05 | 40.52 | 40.05 | 40.34 | -0.375% | 17,534 | +12.523% |
| 2025-10-13 | 40.33 | 40.52 | 40.20 | 40.49 | +1.905% | 217,538 | +12.102% |
| 2025-10-10 | 40.68 | 40.68 | 39.69 | 39.73 | -2.423% | 33,072 | +14.237% |
| 2025-10-09 | 41.03 | 41.03 | 40.62 | 40.72 | -0.996% | 25,014 | +11.469% |
| 2025-10-08 | 41.02 | 41.17 | 41.02 | 41.13 | +0.218% | 42,153 | +10.359% |
| 2025-10-07 | 41.35 | 41.35 | 41.02 | 41.04 | -1.120% | 22,015 | +10.599% |
| 2025-10-06 | 41.35 | 41.55 | 41.35 | 41.51 | +0.448% | 69,082 | +9.360% |
| 2025-10-03 | 41.25 | 41.40 | 41.21 | 41.32 | +0.707% | 54,713 | +9.850% |
| 2025-10-02 | 41.09 | 41.10 | 40.82 | 41.03 | 0.000% | 62,156 | +10.626% |
| 2025-10-01 | 40.75 | 41.03 | 40.72 | 41.03 | +1.334% | 84,266 | +10.626% |
| 2025-09-30 | 40.24 | 40.49 | 40.24 | 40.49 | +0.822% | 22,365 | +12.102% |
| 2025-09-29 | 40.24 | 40.31 | 40.16 | 40.16 | +0.551% | 22,423 | +13.023% |
| 2025-09-26 | 39.82 | 39.96 | 39.79 | 39.94 | +0.138% | 20,379 | +13.645% |
| 2025-09-25 | 39.96 | 40.00 | 39.71 | 39.88 | -1.446% | 151,361 | +13.802% |
| 2025-09-24 | 40.55 | 40.61 | 40.40 | 40.47 | -0.979% | 20,915 | +12.157% |
| 2025-09-23 | 40.89 | 40.99 | 40.78 | 40.87 | +0.039% | 113,731 | +11.059% |
| 2025-09-22 | 40.66 | 40.89 | 40.64 | 40.85 | +0.280% | 186,709 | +11.102% |
| 2025-09-19 | 40.78 | 40.82 | 40.72 | 40.74 | -0.779% | 36,781 | +11.414% |
| 2025-09-18 | 41.02 | 41.10 | 40.89 | 41.06 | +0.761% | 27,541 | +10.546% |
| 2025-09-17 | 40.93 | 41.04 | 40.69 | 40.75 | -0.269% | 11,771 | +11.387% |
| 2025-09-16 | 40.87 | 40.92 | 40.73 | 40.86 | +0.456% | 23,025 | +11.087% |
| 2025-09-15 | 40.62 | 40.70 | 40.61 | 40.67 | +0.905% | 17,487 | +11.593% |
| 2025-09-12 | 40.41 | 40.41 | 40.27 | 40.31 | -0.247% | 87,784 | +12.602% |
| 2025-09-11 | 40.16 | 40.46 | 40.16 | 40.41 | +1.012% | 27,684 | +12.324% |
| 2025-09-10 | 40.00 | 40.14 | 39.96 | 40.01 | +0.642% | 16,085 | +13.461% |
| 2025-09-09 | 39.85 | 39.89 | 39.73 | 39.75 | 0.000% | 16,073 | +14.189% |
| 2025-09-08 | 39.61 | 39.75 | 39.56 | 39.75 | +1.029% | 16,583 | +14.189% |
| 2025-09-05 | 39.54 | 39.54 | 39.16 | 39.34 | +0.768% | 22,457 | +15.364% |
| 2025-09-04 | 38.88 | 39.06 | 38.84 | 39.05 | +0.546% | 23,052 | +16.250% |
| 2025-09-03 | 38.73 | 38.91 | 38.71 | 38.83 | +0.622% | 18,157 | +16.885% |
| 2025-09-02 | 38.40 | 38.62 | 38.38 | 38.59 | -1.221% | 23,560 | +17.612% |
| 2025-08-29 | 39.12 | 39.17 | 38.99 | 39.07 | -0.976% | 27,593 | +16.176% |
| 2025-08-28 | 39.42 | 39.50 | 39.40 | 39.45 | +0.101% | 22,990 | +15.042% |
| 2025-08-27 | 39.19 | 39.41 | 39.18 | 39.41 | +0.013% | 28,495 | +15.159% |
| 2025-08-26 | 39.37 | 39.43 | 39.32 | 39.41 | +0.051% | 19,503 | +15.174% |
| 2025-08-25 | 39.65 | 39.70 | 39.39 | 39.39 | -0.874% | 26,544 | +15.232% |
| 2025-08-22 | 39.24 | 39.80 | 39.16 | 39.74 | +1.708% | 23,864 | +14.225% |
| 2025-08-21 | 39.13 | 39.17 | 39.04 | 39.07 | -0.611% | 27,078 | +16.176% |
| 2025-08-20 | 39.38 | 39.41 | 39.21 | 39.31 | -0.228% | 17,106 | +15.467% |
| 2025-08-19 | 39.55 | 39.64 | 39.39 | 39.40 | -0.580% | 15,222 | +15.203% |
| 2025-08-18 | 39.68 | 39.68 | 39.58 | 39.63 | +0.253% | 35,093 | +14.534% |
| 2025-08-15 | 39.49 | 39.55 | 39.44 | 39.53 | +0.177% | 22,122 | +14.824% |
| 2025-08-14 | 39.34 | 39.46 | 39.27 | 39.46 | -0.454% | 51,607 | +15.028% |
| 2025-08-13 | 39.59 | 39.65 | 39.50 | 39.64 | +0.456% | 20,934 | +14.506% |
| 2025-08-12 | 39.09 | 39.47 | 39.09 | 39.46 | +1.192% | 51,199 | +15.028% |
| 2025-08-11 | 39.13 | 39.22 | 38.98 | 38.99 | -0.624% | 20,759 | +16.400% |
| 2025-08-08 | 39.23 | 39.30 | 39.07 | 39.24 | +0.230% | 16,456 | +15.673% |
| 2025-08-07 | 39.16 | 39.16 | 38.99 | 39.15 | +1.346% | 15,799 | +15.939% |
| 2025-08-06 | 38.59 | 38.73 | 38.52 | 38.63 | -0.129% | 23,164 | +17.499% |
| 2025-08-05 | 38.68 | 38.73 | 38.58 | 38.68 | -0.026% | 19,007 | +17.347% |
| 2025-08-04 | 38.63 | 38.77 | 38.59 | 38.69 | +0.992% | 23,953 | +17.317% |
| 2025-08-01 | 38.32 | 38.32 | 38.06 | 38.31 | -0.442% | 14,870 | +18.481% |
| 2025-07-31 | 38.75 | 38.83 | 38.48 | 38.48 | -1.912% | 43,106 | +17.957% |
| 2025-07-30 | 39.25 | 39.37 | 39.05 | 39.23 | -0.560% | 52,509 | +15.702% |
| 2025-07-29 | 39.62 | 39.63 | 39.36 | 39.45 | -0.984% | 13,912 | +15.054% |
| 2025-07-28 | 40.00 | 40.00 | 39.77 | 39.84 | -1.428% | 37,700 | +13.922% |
| 2025-07-25 | 40.25 | 40.42 | 40.18 | 40.42 | -0.222% | 13,375 | +12.296% |
| 2025-07-24 | 40.70 | 40.74 | 40.51 | 40.51 | -0.808% | 13,383 | +12.046% |
| 2025-07-23 | 40.46 | 40.87 | 40.46 | 40.84 | +1.683% | 15,277 | +11.141% |
| 2025-07-22 | 40.01 | 40.22 | 39.92 | 40.16 | +0.160% | 10,437 | +13.011% |
| 2025-07-21 | 40.06 | 40.20 | 39.96 | 40.10 | +0.639% | 20,177 | +13.192% |
| 2025-07-18 | 40.25 | 40.25 | 39.79 | 39.85 | -0.601% | 13,811 | +13.916% |
| 2025-07-17 | 39.92 | 40.16 | 39.92 | 40.09 | +0.190% | 33,189 | +13.232% |
| 2025-07-16 | 39.84 | 40.09 | 39.73 | 40.01 | +0.225% | 31,200 | +13.447% |
| 2025-07-15 | 40.32 | 40.32 | 39.84 | 39.92 | -0.349% | 16,474 | +13.702% |
| 2025-07-14 | 39.92 | 40.07 | 39.92 | 40.06 | -0.410% | 14,355 | +13.305% |
| 2025-07-11 | 40.27 | 40.31 | 40.23 | 40.23 | -0.997% | 19,877 | +12.840% |
| 2025-07-10 | 40.46 | 40.73 | 40.45 | 40.63 | +0.296% | 23,699 | +11.715% |
| 2025-07-09 | 40.32 | 40.51 | 40.30 | 40.51 | +0.596% | 28,312 | +12.046% |
| 2025-07-08 | 39.96 | 40.27 | 39.95 | 40.27 | +0.600% | 21,246 | +12.714% |
| 2025-07-07 | 40.09 | 40.21 | 39.88 | 40.03 | -1.112% | 21,442 | +13.390% |
| 2025-07-03 | 40.40 | 40.51 | 40.39 | 40.48 | -0.025% | 10,316 | +12.129% |
| 2025-07-02 | 39.93 | 40.49 | 39.93 | 40.49 | +1.048% | 30,942 | +12.102% |
| 2025-07-01 | 40.04 | 40.19 | 40.04 | 40.07 | -0.497% | 23,612 | +13.277% |
| 2025-06-30 | 40.08 | 40.28 | 40.04 | 40.27 | +0.274% | 27,978 | +12.714% |
| 2025-06-27 | 40.04 | 40.25 | 39.94 | 40.16 | +0.963% | 38,627 | +13.023% |
| 2025-06-26 | 39.70 | 39.84 | 39.59 | 39.78 | +1.137% | 26,969 | +14.111% |
| 2025-06-25 | 39.31 | 39.38 | 39.25 | 39.33 | -1.057% | 43,249 | +15.408% |
| 2025-06-24 | 39.48 | 39.76 | 39.45 | 39.75 | +1.412% | 28,268 | +14.188% |
| 2025-06-23 | 38.68 | 39.22 | 38.66 | 39.20 | +0.646% | 32,423 | +15.801% |
| 2025-06-20 | 39.25 | 39.25 | 38.91 | 38.95 | -1.255% | 16,440 | +16.549% |
| 2025-06-18 | 39.30 | 39.59 | 39.28 | 39.44 | +0.458% | 39,000 | +15.086% |
| 2025-06-17 | 39.53 | 39.62 | 39.21 | 39.26 | -1.258% | 46,036 | +15.614% |
| 2025-06-16 | 39.87 | 40.02 | 39.71 | 39.76 | +0.658% | 58,945 | +14.160% |
| 2025-06-13 | 39.49 | 40.22 | 39.45 | 39.50 | -1.700% | 64,476 | +14.911% |
| 2025-06-12 | 40.00 | 40.19 | 40.00 | 40.18 | +0.722% | 26,438 | +12.958% |
| 2025-06-11 | 39.97 | 40.11 | 39.89 | 39.90 | -0.262% | 25,193 | +13.774% |
| 2025-06-10 | 39.85 | 40.00 | 39.85 | 40.00 | +1.061% | 34,521 | +13.475% |
| 2025-06-09 | 39.47 | 39.68 | 39.47 | 39.58 | +0.559% | 21,887 | +14.679% |
| 2025-06-06 | 39.37 | 39.43 | 39.28 | 39.36 | +0.383% | 17,817 | +15.320% |
| 2025-06-05 | 39.35 | 39.45 | 39.13 | 39.21 | -0.127% | 17,357 | +15.761% |
| 2025-06-04 | 39.09 | 39.32 | 39.09 | 39.26 | +1.159% | 49,284 | +15.614% |
| 2025-06-03 | 38.70 | 38.91 | 38.70 | 38.81 | -0.615% | 18,415 | +16.954% |
| 2025-06-02 | 38.77 | 39.07 | 38.75 | 39.05 | +0.800% | 36,969 | +16.236% |
| 2025-05-30 | 38.76 | 38.76 | 38.47 | 38.74 | -0.309% | 14,749 | +17.166% |
| 2025-05-29 | 38.88 | 38.88 | 38.73 | 38.86 | +0.621% | 53,654 | +16.804% |
| 2025-05-28 | 38.76 | 38.87 | 38.62 | 38.62 | -1.000% | 20,751 | +17.530% |
| 2025-05-27 | 39.06 | 39.16 | 39.00 | 39.01 | +1.456% | 22,997 | +16.355% |
| 2025-05-23 | 38.27 | 38.58 | 38.27 | 38.45 | -0.466% | 15,151 | +18.049% |
| 2025-05-22 | 38.42 | 38.65 | 38.35 | 38.63 | +0.156% | 29,009 | +17.499% |
| 2025-05-21 | 38.79 | 38.98 | 38.54 | 38.57 | -0.618% | 34,972 | +17.682% |
| 2025-05-20 | 38.69 | 38.84 | 38.68 | 38.81 | +0.052% | 16,666 | +16.954% |
| 2025-05-19 | 38.38 | 38.79 | 38.38 | 38.79 | +0.414% | 22,298 | +17.015% |
| 2025-05-16 | 38.63 | 38.71 | 38.46 | 38.63 | -0.078% | 100,105 | +17.499% |
| 2025-05-15 | 38.38 | 38.66 | 38.35 | 38.66 | +0.940% | 18,241 | +17.408% |
| 2025-05-14 | 38.50 | 38.54 | 38.23 | 38.30 | -0.312% | 104,477 | +18.512% |
| 2025-05-13 | 38.09 | 38.48 | 38.09 | 38.42 | +1.092% | 27,264 | +18.142% |
| 2025-05-12 | 37.79 | 38.02 | 37.70 | 38.01 | +1.726% | 51,040 | +19.432% |
| 2025-05-09 | 37.53 | 37.59 | 37.33 | 37.36 | +0.592% | 25,210 | +21.494% |
| 2025-05-08 | 37.35 | 37.35 | 37.14 | 37.14 | -0.349% | 17,574 | +22.213% |
| 2025-05-07 | 37.27 | 37.35 | 37.08 | 37.27 | -0.401% | 26,737 | +21.787% |
| 2025-05-06 | 37.59 | 37.62 | 37.42 | 37.42 | -1.110% | 50,753 | +21.299% |
| 2025-05-05 | 38.00 | 38.19 | 37.81 | 37.84 | +0.745% | 29,845 | +19.952% |
| 2025-05-02 | 37.48 | 37.60 | 37.47 | 37.56 | +2.455% | 30,858 | +20.847% |
| 2025-05-01 | 36.86 | 36.91 | 36.66 | 36.66 | -0.163% | 30,933 | +23.813% |
| 2025-04-30 | 36.45 | 36.73 | 36.34 | 36.72 | +0.007% | 23,471 | +23.611% |
| 2025-04-29 | 36.54 | 36.76 | 36.54 | 36.72 | +0.431% | 25,177 | +23.620% |
| 2025-04-28 | 36.42 | 36.56 | 36.29 | 36.56 | +0.467% | 18,553 | +24.152% |
| 2025-04-25 | 36.23 | 36.43 | 36.11 | 36.39 | +0.138% | 26,570 | +24.732% |
| 2025-04-24 | 35.94 | 36.36 | 35.93 | 36.34 | +1.763% | 27,427 | +24.904% |
| 2025-04-23 | 35.90 | 36.13 | 35.62 | 35.71 | +0.960% | 45,158 | +27.105% |
| 2025-04-22 | 35.19 | 35.56 | 35.19 | 35.37 | +1.495% | 35,360 | +28.326% |
| 2025-04-21 | 35.22 | 35.22 | 34.64 | 34.85 | -0.599% | 30,015 | +30.244% |
| 2025-04-17 | 35.01 | 35.27 | 34.96 | 35.06 | +0.834% | 82,138 | +29.464% |
| 2025-04-16 | 35.05 | 35.14 | 34.62 | 34.77 | -1.165% | 49,887 | +30.544% |
| 2025-04-15 | 35.25 | 35.37 | 35.11 | 35.18 | 0.000% | 45,593 | +29.022% |