DTH
WisdomTree International High Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 2:26:35 PM EDT
55.36USD+0.064%(+0.04)13,353
52.63Bid58.01Ask5.38SpreadDTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.10 | 55.37 | 54.97 | 55.36 | +0.064% | 13,353 | 0.000% |
| 2026-10-02 | 55.17 | 55.37 | 55.08 | 55.32 | +0.453% | 19,029 | +0.064% |
| 2026-10-01 | 55.20 | 55.32 | 54.93 | 55.08 | -1.317% | 34,943 | +0.517% |
| 2026-09-30 | 56.41 | 56.42 | 55.81 | 55.81 | -0.993% | 27,637 | -0.806% |
| 2026-09-29 | 56.50 | 56.50 | 56.03 | 56.37 | -0.792% | 25,426 | -1.792% |
| 2026-09-28 | 57.03 | 57.21 | 56.71 | 56.82 | -0.490% | 44,957 | -2.570% |
| 2026-09-25 | 56.89 | 57.19 | 56.78 | 57.10 | 0.000% | 29,166 | -3.047% |
| 2026-09-24 | 57.15 | 57.29 | 56.92 | 57.10 | -0.053% | 27,891 | -3.047% |
| 2026-09-23 | 57.47 | 57.47 | 56.90 | 57.13 | -1.528% | 27,318 | -3.098% |
| 2026-09-22 | 57.96 | 58.08 | 57.68 | 58.02 | -0.110% | 27,317 | -4.578% |
| 2026-09-21 | 58.22 | 58.22 | 57.99 | 58.08 | +0.677% | 38,369 | -4.683% |
| 2026-09-18 | 57.66 | 57.79 | 57.53 | 57.69 | -1.098% | 19,101 | -4.038% |
| 2026-09-17 | 58.34 | 58.52 | 58.33 | 58.33 | +0.995% | 13,881 | -5.092% |
| 2026-09-16 | 58.20 | 58.30 | 57.50 | 57.76 | -0.457% | 18,128 | -4.147% |
| 2026-09-15 | 58.06 | 58.11 | 57.87 | 58.02 | -0.319% | 16,342 | -4.585% |
| 2026-09-14 | 58.08 | 58.41 | 57.95 | 58.21 | -0.313% | 12,968 | -4.889% |
| 2026-09-11 | 58.62 | 58.64 | 58.31 | 58.39 | +0.646% | 15,316 | -5.186% |
| 2026-09-10 | 58.21 | 58.35 | 57.91 | 58.01 | -0.679% | 42,084 | -4.573% |
| 2026-09-09 | 58.63 | 58.63 | 58.19 | 58.41 | -0.314% | 22,029 | -5.222% |
| 2026-09-08 | 58.85 | 58.85 | 58.59 | 58.59 | -0.480% | 30,080 | -5.519% |
| 2026-09-04 | 58.67 | 59.03 | 58.67 | 58.88 | -0.116% | 14,790 | -5.973% |
| 2026-09-03 | 58.71 | 58.98 | 58.59 | 58.95 | +1.027% | 24,476 | -6.082% |
| 2026-09-02 | 58.27 | 58.40 | 58.13 | 58.35 | +0.199% | 18,768 | -5.118% |
| 2026-09-01 | 58.29 | 58.52 | 58.16 | 58.23 | -0.479% | 12,665 | -4.929% |
| 2026-08-31 | 58.66 | 58.68 | 58.31 | 58.51 | +0.376% | 11,689 | -5.384% |
| 2026-08-28 | 58.66 | 58.66 | 57.49 | 58.29 | -0.136% | 13,271 | -5.028% |
| 2026-08-27 | 58.45 | 58.45 | 58.22 | 58.37 | -0.579% | 18,392 | -5.157% |
| 2026-08-26 | 59.06 | 59.06 | 58.71 | 58.71 | -0.682% | 25,564 | -5.706% |
| 2026-08-25 | 59.07 | 59.18 | 58.89 | 59.11 | +0.133% | 66,028 | -6.349% |
| 2026-08-24 | 58.93 | 59.05 | 58.85 | 59.03 | +0.149% | 25,643 | -6.225% |
| 2026-08-21 | 58.96 | 58.98 | 58.86 | 58.95 | +0.743% | 18,459 | -6.085% |
| 2026-08-20 | 58.45 | 58.69 | 58.43 | 58.51 | +0.029% | 22,234 | -5.387% |
| 2026-08-19 | 58.51 | 58.65 | 58.30 | 58.49 | +0.548% | 14,837 | -5.359% |
| 2026-08-18 | 58.24 | 58.48 | 58.04 | 58.18 | -0.069% | 35,382 | -4.841% |
| 2026-08-17 | 58.37 | 58.47 | 58.13 | 58.22 | -0.187% | 24,557 | -4.906% |
| 2026-08-14 | 58.41 | 58.47 | 58.26 | 58.33 | +0.213% | 12,479 | -5.084% |
| 2026-08-13 | 58.16 | 58.51 | 58.04 | 58.20 | +0.216% | 21,089 | -4.882% |
| 2026-08-12 | 58.14 | 58.27 | 58.00 | 58.08 | -0.035% | 11,972 | -4.676% |
| 2026-08-11 | 58.27 | 58.27 | 57.96 | 58.10 | -0.126% | 14,633 | -4.710% |
| 2026-08-10 | 58.16 | 58.27 | 58.01 | 58.17 | -0.352% | 11,483 | -4.831% |
| 2026-08-07 | 58.46 | 58.46 | 58.29 | 58.38 | +0.714% | 22,539 | -5.165% |
| 2026-08-06 | 58.12 | 58.21 | 57.91 | 57.96 | +0.184% | 22,565 | -4.488% |
| 2026-08-05 | 58.02 | 58.03 | 57.79 | 57.85 | -0.026% | 19,178 | -4.313% |
| 2026-08-04 | 57.92 | 58.05 | 57.72 | 57.87 | +0.195% | 24,916 | -4.337% |
| 2026-08-03 | 57.66 | 57.85 | 57.60 | 57.76 | +0.326% | 31,711 | -4.151% |
| 2026-07-31 | 57.52 | 57.70 | 57.04 | 57.57 | -0.307% | 20,989 | -3.839% |
| 2026-07-30 | 57.43 | 57.94 | 57.41 | 57.75 | +1.829% | 36,890 | -4.134% |
| 2026-07-29 | 56.59 | 57.08 | 56.40 | 56.71 | +0.283% | 67,155 | -2.381% |
| 2026-07-28 | 56.45 | 56.76 | 56.45 | 56.55 | +0.088% | 22,341 | -2.104% |
| 2026-07-27 | 56.47 | 56.59 | 56.35 | 56.50 | +0.561% | 16,810 | -2.018% |
| 2026-07-24 | 56.10 | 56.48 | 56.10 | 56.19 | +0.528% | 33,039 | -1.468% |
| 2026-07-23 | 55.78 | 55.98 | 55.68 | 55.89 | -0.957% | 27,384 | -0.948% |
| 2026-07-22 | 56.43 | 56.60 | 56.37 | 56.43 | +1.011% | 23,954 | -1.896% |
| 2026-07-21 | 55.77 | 55.91 | 55.58 | 55.87 | +0.730% | 19,463 | -0.904% |
| 2026-07-20 | 55.72 | 55.72 | 55.35 | 55.46 | -0.559% | 17,330 | -0.180% |
| 2026-07-17 | 55.56 | 55.81 | 55.56 | 55.77 | +0.291% | 13,388 | -0.739% |
| 2026-07-16 | 55.42 | 55.80 | 55.41 | 55.61 | -0.224% | 39,274 | -0.450% |
| 2026-07-15 | 55.61 | 55.83 | 55.52 | 55.73 | +0.586% | 19,926 | -0.672% |
| 2026-07-14 | 55.56 | 55.81 | 55.40 | 55.41 | +0.718% | 57,522 | -0.090% |
| 2026-07-13 | 55.19 | 55.32 | 54.98 | 55.02 | -0.091% | 22,330 | +0.627% |
| 2026-07-10 | 55.05 | 55.17 | 54.92 | 55.06 | +0.686% | 30,172 | +0.536% |
| 2026-07-09 | 54.64 | 54.81 | 54.64 | 54.69 | +0.144% | 29,412 | +1.225% |
| 2026-07-08 | 54.45 | 54.66 | 54.16 | 54.61 | -0.525% | 27,808 | +1.370% |
| 2026-07-07 | 55.20 | 55.34 | 54.84 | 54.90 | -0.309% | 62,771 | +0.838% |
| 2026-07-06 | 54.86 | 55.15 | 54.86 | 55.07 | +0.584% | 29,541 | +0.527% |
| 2026-07-02 | 54.65 | 54.98 | 54.50 | 54.75 | +1.709% | 36,749 | +1.114% |
| 2026-07-01 | 53.56 | 53.91 | 53.35 | 53.83 | -0.517% | 79,675 | +2.842% |
| 2026-06-30 | 54.02 | 54.19 | 53.92 | 54.11 | -0.188% | 59,793 | +2.310% |
| 2026-06-29 | 54.20 | 54.23 | 53.94 | 54.21 | +0.728% | 60,961 | +2.118% |
| 2026-06-26 | 54.04 | 54.30 | 53.82 | 53.82 | -0.407% | 72,044 | +2.861% |
| 2026-06-25 | 54.09 | 54.33 | 54.00 | 54.04 | -1.477% | 100,919 | +2.443% |
| 2026-06-24 | 54.94 | 55.10 | 54.74 | 54.85 | -0.399% | 330,396 | +0.930% |
| 2026-06-23 | 55.23 | 55.45 | 54.00 | 55.07 | -1.531% | 410,839 | +0.527% |
| 2026-06-22 | 55.75 | 56.01 | 55.75 | 55.93 | +0.181% | 22,869 | -1.012% |
| 2026-06-18 | 55.93 | 55.94 | 55.78 | 55.82 | -0.335% | 27,211 | -0.833% |
| 2026-06-17 | 56.62 | 56.88 | 55.92 | 56.01 | -1.161% | 33,164 | -1.165% |
| 2026-06-16 | 56.69 | 56.88 | 56.65 | 56.67 | +0.404% | 30,420 | -2.312% |
| 2026-06-15 | 56.69 | 56.74 | 56.41 | 56.44 | -0.031% | 19,820 | -1.918% |
| 2026-06-12 | 56.20 | 56.60 | 56.20 | 56.46 | +0.231% | 19,755 | -1.948% |
| 2026-06-11 | 55.66 | 56.43 | 55.36 | 56.33 | +2.623% | 41,738 | -1.722% |
| 2026-06-10 | 55.27 | 55.41 | 54.89 | 54.89 | -0.741% | 51,308 | +0.856% |
| 2026-06-09 | 55.61 | 55.64 | 54.72 | 55.30 | +0.454% | 70,676 | +0.108% |
| 2026-06-08 | 55.38 | 55.48 | 55.05 | 55.05 | +0.182% | 91,458 | +0.563% |
| 2026-06-05 | 55.73 | 55.84 | 54.86 | 54.95 | -1.576% | 33,657 | +0.746% |
| 2026-06-04 | 56.01 | 56.10 | 55.82 | 55.83 | +0.233% | 119,327 | -0.842% |
| 2026-06-03 | 56.05 | 56.14 | 55.70 | 55.70 | -0.960% | 116,809 | -0.610% |
| 2026-06-02 | 56.37 | 56.55 | 56.24 | 56.24 | +0.078% | 128,789 | -1.565% |
| 2026-06-01 | 56.02 | 56.34 | 55.86 | 56.20 | -0.432% | 22,153 | -1.488% |
| 2026-05-29 | 56.68 | 56.77 | 56.44 | 56.44 | -0.022% | 28,645 | -1.914% |
| 2026-05-28 | 56.32 | 56.61 | 56.25 | 56.45 | -0.375% | 33,872 | -1.935% |
| 2026-05-27 | 56.74 | 56.75 | 56.52 | 56.66 | -0.317% | 63,108 | -2.303% |
| 2026-05-26 | 56.95 | 57.10 | 56.73 | 56.85 | +0.785% | 25,532 | -2.613% |
| 2026-05-22 | 56.59 | 56.65 | 56.38 | 56.40 | -0.728% | 9,713 | -1.848% |
| 2026-05-21 | 56.32 | 56.97 | 56.28 | 56.82 | +0.134% | 19,866 | -2.563% |
| 2026-05-20 | 56.07 | 56.77 | 56.07 | 56.74 | +1.159% | 23,265 | -2.432% |
| 2026-05-19 | 56.10 | 56.28 | 55.95 | 56.09 | -0.536% | 36,454 | -1.301% |
| 2026-05-18 | 56.03 | 56.39 | 56.02 | 56.39 | +1.211% | 17,211 | -1.831% |
| 2026-05-15 | 55.90 | 55.90 | 55.62 | 55.72 | -1.436% | 19,809 | -0.642% |
| 2026-05-14 | 56.66 | 56.75 | 56.53 | 56.53 | -0.192% | 16,561 | -2.069% |
| 2026-05-13 | 56.24 | 56.71 | 56.24 | 56.64 | +0.389% | 67,870 | -2.257% |
| 2026-05-12 | 56.22 | 56.48 | 56.03 | 56.42 | -0.285% | 47,910 | -1.877% |
| 2026-05-11 | 56.61 | 56.77 | 56.56 | 56.58 | +0.424% | 26,994 | -2.156% |
| 2026-05-08 | 56.26 | 56.46 | 56.14 | 56.34 | +0.743% | 22,423 | -1.741% |
| 2026-05-07 | 56.67 | 56.67 | 55.87 | 55.93 | -1.702% | 25,953 | -1.011% |
| 2026-05-06 | 56.79 | 56.92 | 56.68 | 56.89 | +1.989% | 20,171 | -2.696% |
| 2026-05-05 | 55.72 | 55.87 | 55.53 | 55.78 | +1.091% | 17,375 | -0.761% |
| 2026-05-04 | 55.47 | 55.59 | 55.09 | 55.18 | -1.604% | 22,218 | +0.321% |
| 2026-05-01 | 56.27 | 56.50 | 56.08 | 56.08 | -0.014% | 31,477 | -1.288% |
| 2026-04-30 | 55.55 | 56.32 | 55.52 | 56.09 | +2.128% | 34,815 | -1.301% |
| 2026-04-29 | 55.32 | 55.32 | 54.88 | 54.92 | -1.196% | 16,287 | +0.798% |
| 2026-04-28 | 55.57 | 55.72 | 55.45 | 55.59 | +0.060% | 60,277 | -0.407% |
| 2026-04-27 | 55.75 | 55.83 | 55.50 | 55.55 | -0.272% | 16,928 | -0.347% |
| 2026-04-24 | 55.57 | 55.77 | 55.45 | 55.70 | +0.325% | 23,193 | -0.618% |
| 2026-04-23 | 55.75 | 55.95 | 55.11 | 55.52 | -0.455% | 27,947 | -0.295% |
| 2026-04-22 | 56.08 | 56.08 | 55.69 | 55.78 | +0.365% | 20,576 | -0.748% |
| 2026-04-21 | 56.34 | 56.38 | 55.57 | 55.57 | -1.447% | 26,498 | -0.386% |
| 2026-04-20 | 56.30 | 58.04 | 56.24 | 56.39 | -0.424% | 33,850 | -1.827% |
| 2026-04-17 | 56.63 | 56.76 | 56.46 | 56.63 | +0.729% | 25,816 | -2.243% |
| 2026-04-16 | 56.55 | 56.55 | 56.11 | 56.22 | -0.511% | 28,871 | -1.530% |
| 2026-04-15 | 56.53 | 56.58 | 56.39 | 56.51 | -0.652% | 23,937 | -2.033% |
| 2026-04-14 | 56.72 | 56.88 | 56.59 | 56.88 | +0.264% | 36,232 | -2.672% |
| 2026-04-13 | 56.03 | 56.76 | 55.96 | 56.73 | +0.514% | 30,199 | -2.415% |
| 2026-04-10 | 56.53 | 56.76 | 56.31 | 56.44 | +0.018% | 39,953 | -1.914% |
| 2026-04-09 | 56.09 | 56.60 | 55.99 | 56.43 | -0.195% | 105,668 | -1.896% |
| 2026-04-08 | 56.18 | 56.54 | 55.98 | 56.54 | +3.006% | 544,324 | -2.087% |
| 2026-04-07 | 54.62 | 55.34 | 54.33 | 54.89 | +0.073% | 76,139 | +0.856% |
| 2026-04-06 | 54.64 | 55.04 | 54.63 | 54.85 | +0.201% | 29,750 | +0.930% |
| 2026-04-02 | 54.02 | 54.74 | 54.01 | 54.74 | +0.185% | 16,131 | +1.133% |
| 2026-04-01 | 54.77 | 54.88 | 54.44 | 54.64 | +1.015% | 33,616 | +1.320% |
| 2026-03-31 | 53.70 | 54.18 | 53.30 | 54.09 | +2.504% | 45,399 | +2.348% |
| 2026-03-30 | 53.01 | 53.15 | 52.58 | 52.77 | +0.742% | 44,023 | +4.910% |
| 2026-03-27 | 52.64 | 52.90 | 52.38 | 52.38 | -0.437% | 32,689 | +5.689% |
| 2026-03-26 | 52.95 | 53.25 | 52.61 | 52.61 | -1.627% | 57,618 | +5.227% |
| 2026-03-25 | 53.59 | 53.79 | 53.40 | 53.48 | +0.982% | 36,339 | +3.515% |
| 2026-03-24 | 52.60 | 53.81 | 52.50 | 52.96 | +0.132% | 33,755 | +4.532% |
| 2026-03-23 | 52.75 | 53.49 | 52.56 | 52.89 | +1.097% | 155,535 | +4.670% |
| 2026-03-20 | 53.41 | 53.41 | 52.09 | 52.32 | -2.592% | 67,149 | +5.818% |
| 2026-03-19 | 52.87 | 53.90 | 52.82 | 53.71 | +0.296% | 60,897 | +3.075% |
| 2026-03-18 | 54.06 | 54.14 | 53.55 | 53.55 | -1.422% | 49,331 | +3.380% |
| 2026-03-17 | 54.41 | 54.59 | 54.27 | 54.32 | +0.708% | 39,859 | +1.910% |
| 2026-03-16 | 53.69 | 54.04 | 53.66 | 53.94 | +1.563% | 71,966 | +2.631% |
| 2026-03-13 | 53.75 | 53.85 | 53.08 | 53.11 | -0.839% | 47,077 | +4.235% |
| 2026-03-12 | 53.74 | 53.85 | 53.38 | 53.56 | -1.567% | 57,537 | +3.361% |
| 2026-03-11 | 54.15 | 54.50 | 53.99 | 54.41 | +0.060% | 67,643 | +1.741% |
| 2026-03-10 | 54.69 | 55.14 | 54.35 | 54.38 | +0.332% | 90,671 | +1.802% |
| 2026-03-09 | 53.33 | 54.49 | 53.00 | 54.20 | +0.154% | 74,429 | +2.140% |
| 2026-03-06 | 53.55 | 54.31 | 53.39 | 54.12 | -0.337% | 112,137 | +2.297% |
| 2026-03-05 | 54.60 | 54.74 | 53.86 | 54.30 | -1.764% | 81,601 | +1.952% |
| 2026-03-04 | 55.10 | 55.40 | 54.84 | 55.27 | +0.610% | 69,121 | +0.154% |
| 2026-03-03 | 54.37 | 55.07 | 53.81 | 54.94 | -2.967% | 126,136 | +0.764% |
| 2026-03-02 | 56.53 | 56.83 | 56.35 | 56.62 | -1.667% | 47,123 | -2.225% |
| 2026-02-27 | 57.63 | 57.81 | 57.50 | 57.58 | +0.096% | 38,213 | -3.856% |
| 2026-02-26 | 57.43 | 57.59 | 57.22 | 57.52 | -0.014% | 44,742 | -3.764% |
| 2026-02-25 | 57.29 | 57.69 | 57.20 | 57.53 | +0.893% | 43,130 | -3.777% |
| 2026-02-24 | 56.78 | 57.09 | 56.78 | 57.02 | +0.374% | 34,102 | -2.917% |
| 2026-02-23 | 56.86 | 57.07 | 56.67 | 56.81 | +0.080% | 49,142 | -2.554% |
| 2026-02-20 | 56.35 | 56.81 | 56.34 | 56.77 | +0.684% | 29,138 | -2.476% |
| 2026-02-19 | 56.14 | 56.71 | 56.07 | 56.38 | -0.080% | 35,519 | -1.809% |
| 2026-02-18 | 56.54 | 56.66 | 56.28 | 56.42 | +0.062% | 36,807 | -1.887% |
| 2026-02-17 | 56.02 | 56.39 | 55.84 | 56.39 | +0.516% | 31,461 | -1.827% |
| 2026-02-13 | 55.95 | 56.23 | 55.73 | 56.10 | -0.268% | 45,174 | -1.320% |
| 2026-02-12 | 56.76 | 56.76 | 56.16 | 56.25 | -0.897% | 51,966 | -1.584% |
| 2026-02-11 | 56.67 | 56.86 | 56.39 | 56.76 | +0.925% | 154,298 | -2.467% |
| 2026-02-10 | 56.52 | 56.55 | 56.24 | 56.24 | -0.390% | 60,591 | -1.565% |
| 2026-02-09 | 56.05 | 56.49 | 56.01 | 56.46 | +0.948% | 58,305 | -1.948% |
| 2026-02-06 | 55.55 | 55.98 | 55.48 | 55.93 | +1.783% | 316,307 | -1.019% |
| 2026-02-05 | 55.16 | 55.28 | 54.90 | 54.95 | -1.523% | 53,428 | +0.746% |
| 2026-02-04 | 56.04 | 56.07 | 55.55 | 55.80 | +1.005% | 119,695 | -0.789% |
| 2026-02-03 | 54.76 | 55.24 | 54.76 | 55.24 | +0.720% | 124,722 | +0.208% |
| 2026-02-02 | 54.53 | 55.00 | 54.43 | 54.85 | +0.846% | 134,942 | +0.930% |
| 2026-01-30 | 54.85 | 54.85 | 54.15 | 54.39 | -0.803% | 79,356 | +1.783% |
| 2026-01-29 | 54.97 | 55.50 | 54.35 | 54.83 | +0.828% | 170,347 | +0.966% |
| 2026-01-28 | 54.45 | 54.47 | 54.05 | 54.38 | -0.658% | 102,586 | +1.802% |
| 2026-01-27 | 54.26 | 54.88 | 54.26 | 54.74 | +1.975% | 42,313 | +1.133% |
| 2026-01-26 | 53.69 | 53.88 | 53.65 | 53.68 | +0.670% | 32,328 | +3.130% |
| 2026-01-23 | 52.92 | 53.33 | 52.81 | 53.32 | +0.627% | 69,023 | +3.821% |
| 2026-01-22 | 52.90 | 53.89 | 52.76 | 52.99 | +0.770% | 29,405 | +4.473% |
| 2026-01-21 | 52.28 | 52.63 | 52.06 | 52.59 | +1.094% | 33,572 | +5.277% |
| 2026-01-20 | 52.05 | 53.11 | 51.92 | 52.02 | -0.963% | 27,633 | +6.429% |
| 2026-01-16 | 52.55 | 52.55 | 52.38 | 52.52 | +0.186% | 28,621 | +5.403% |
| 2026-01-15 | 52.46 | 52.58 | 52.41 | 52.42 | -0.195% | 27,366 | +5.600% |
| 2026-01-14 | 52.28 | 52.55 | 52.28 | 52.53 | +0.839% | 73,969 | +5.394% |
| 2026-01-13 | 52.16 | 52.19 | 52.00 | 52.09 | -0.488% | 37,883 | +6.278% |
| 2026-01-12 | 52.20 | 52.37 | 52.20 | 52.35 | +0.461% | 36,107 | +5.759% |
| 2026-01-09 | 52.01 | 52.50 | 51.85 | 52.11 | +0.125% | 44,792 | +6.247% |
| 2026-01-08 | 51.76 | 52.17 | 51.76 | 52.04 | +0.379% | 21,755 | +6.380% |
| 2026-01-07 | 51.98 | 51.98 | 51.81 | 51.84 | -0.368% | 120,425 | +6.783% |
| 2026-01-06 | 52.23 | 52.28 | 52.01 | 52.03 | -0.240% | 38,381 | +6.390% |
| 2026-01-05 | 51.77 | 52.17 | 51.65 | 52.16 | +0.431% | 33,485 | +6.135% |
| 2026-01-02 | 51.87 | 51.96 | 51.74 | 51.94 | +0.643% | 49,655 | +6.592% |
| 2025-12-31 | 51.51 | 51.72 | 51.36 | 51.60 | -0.146% | 21,757 | +7.277% |
| 2025-12-30 | 51.71 | 51.90 | 51.65 | 51.68 | +0.291% | 37,532 | +7.121% |
| 2025-12-29 | 51.50 | 51.72 | 51.40 | 51.53 | -0.116% | 34,276 | +7.433% |
| 2025-12-26 | 51.57 | 51.62 | 51.48 | 51.59 | -0.655% | 35,476 | +7.308% |
| 2025-12-24 | 51.92 | 51.97 | 51.83 | 51.93 | +0.135% | 23,585 | +6.605% |
| 2025-12-23 | 51.76 | 51.92 | 51.73 | 51.86 | +0.660% | 42,021 | +6.749% |
| 2025-12-22 | 51.35 | 51.56 | 51.35 | 51.52 | +0.483% | 30,977 | +7.453% |
| 2025-12-19 | 51.30 | 51.49 | 51.27 | 51.27 | +0.338% | 19,017 | +7.972% |
| 2025-12-18 | 51.26 | 51.36 | 51.04 | 51.10 | +0.275% | 22,080 | +8.337% |
| 2025-12-17 | 51.02 | 51.21 | 50.50 | 50.96 | -0.020% | 81,364 | +8.634% |
| 2025-12-16 | 51.24 | 51.30 | 50.89 | 50.97 | -0.546% | 47,397 | +8.613% |
| 2025-12-15 | 51.26 | 51.30 | 51.08 | 51.25 | +0.609% | 36,131 | +8.020% |
| 2025-12-12 | 51.13 | 51.18 | 50.75 | 50.94 | -0.296% | 40,312 | +8.677% |
| 2025-12-11 | 50.95 | 51.21 | 50.89 | 51.09 | +0.712% | 63,458 | +8.356% |
| 2025-12-10 | 50.30 | 50.95 | 50.30 | 50.73 | +0.947% | 79,348 | +9.127% |
| 2025-12-09 | 50.38 | 50.42 | 50.22 | 50.25 | -0.171% | 27,651 | +10.160% |
| 2025-12-08 | 50.45 | 50.47 | 50.27 | 50.34 | -0.258% | 19,946 | +9.972% |
| 2025-12-05 | 50.55 | 50.66 | 50.39 | 50.47 | -0.355% | 30,281 | +9.689% |
| 2025-12-04 | 50.62 | 50.70 | 50.52 | 50.65 | +0.112% | 20,245 | +9.299% |
| 2025-12-03 | 50.41 | 50.72 | 50.41 | 50.59 | +0.363% | 26,473 | +9.422% |
| 2025-12-02 | 50.45 | 50.45 | 50.25 | 50.41 | +0.342% | 14,447 | +9.820% |
| 2025-12-01 | 50.35 | 50.48 | 50.24 | 50.24 | -0.361% | 12,637 | +10.196% |
| 2025-11-28 | 50.15 | 50.43 | 50.12 | 50.42 | +0.478% | 7,224 | +9.798% |
| 2025-11-26 | 49.84 | 50.20 | 49.84 | 50.18 | +0.978% | 16,714 | +10.323% |
| 2025-11-25 | 49.48 | 49.75 | 49.41 | 49.69 | +1.086% | 23,252 | +11.402% |
| 2025-11-24 | 49.12 | 49.25 | 48.97 | 49.16 | 0.000% | 21,833 | +12.612% |
| 2025-11-21 | 48.81 | 49.23 | 48.78 | 49.16 | +1.534% | 62,984 | +12.612% |
| 2025-11-20 | 49.09 | 49.21 | 48.42 | 48.42 | -0.906% | 31,273 | +14.339% |
| 2025-11-19 | 48.99 | 49.19 | 48.77 | 48.86 | -0.588% | 20,979 | +13.303% |
| 2025-11-18 | 49.06 | 49.29 | 48.78 | 49.15 | -0.709% | 26,054 | +12.637% |
| 2025-11-17 | 49.82 | 50.00 | 49.44 | 49.50 | -1.059% | 29,545 | +11.838% |
| 2025-11-14 | 49.82 | 50.12 | 49.82 | 50.03 | -0.388% | 24,361 | +10.654% |
| 2025-11-13 | 50.48 | 50.58 | 50.19 | 50.23 | -0.428% | 20,472 | +10.224% |
| 2025-11-12 | 50.26 | 50.54 | 50.26 | 50.44 | +0.500% | 21,878 | +9.752% |
| 2025-11-11 | 49.94 | 50.27 | 49.94 | 50.19 | +1.027% | 29,993 | +10.301% |
| 2025-11-10 | 49.45 | 49.72 | 49.39 | 49.68 | +0.710% | 16,693 | +11.433% |
| 2025-11-07 | 48.86 | 49.34 | 48.80 | 49.33 | +0.530% | 32,541 | +12.224% |
| 2025-11-06 | 48.96 | 49.33 | 48.82 | 49.07 | +0.636% | 24,638 | +12.818% |
| 2025-11-05 | 48.56 | 49.18 | 46.43 | 48.76 | +0.694% | 24,996 | +13.536% |
| 2025-11-04 | 48.34 | 48.62 | 48.30 | 48.42 | -0.566% | 22,881 | +14.323% |
| 2025-11-03 | 48.72 | 48.81 | 48.56 | 48.70 | -0.001% | 18,737 | +13.676% |
| 2025-10-31 | 48.68 | 48.74 | 48.57 | 48.70 | -0.633% | 16,580 | +13.676% |
| 2025-10-30 | 48.81 | 49.14 | 48.81 | 49.01 | -0.143% | 22,946 | +12.957% |
| 2025-10-29 | 49.34 | 49.45 | 49.00 | 49.08 | -0.678% | 22,885 | +12.795% |
| 2025-10-28 | 49.25 | 49.50 | 49.15 | 49.41 | +0.233% | 21,590 | +12.031% |
| 2025-10-27 | 49.28 | 49.35 | 49.23 | 49.30 | +0.489% | 23,744 | +12.292% |
| 2025-10-24 | 49.05 | 49.16 | 48.88 | 49.06 | -0.025% | 30,568 | +12.841% |
| 2025-10-23 | 49.03 | 49.13 | 48.96 | 49.07 | +0.665% | 14,162 | +12.814% |
| 2025-10-22 | 48.67 | 48.84 | 48.59 | 48.75 | +0.264% | 12,131 | +13.563% |
| 2025-10-21 | 48.75 | 48.75 | 48.58 | 48.62 | -0.576% | 18,708 | +13.863% |
| 2025-10-20 | 48.76 | 48.92 | 48.72 | 48.90 | +0.415% | 10,354 | +13.207% |
| 2025-10-17 | 48.53 | 48.71 | 48.40 | 48.70 | +0.102% | 32,863 | +13.677% |
| 2025-10-16 | 48.52 | 48.80 | 48.42 | 48.65 | +0.062% | 27,865 | +13.792% |
| 2025-10-15 | 48.60 | 48.68 | 48.37 | 48.62 | +0.372% | 54,524 | +13.863% |
| 2025-10-14 | 48.06 | 48.56 | 48.02 | 48.44 | +0.581% | 25,622 | +14.286% |
| 2025-10-13 | 48.08 | 48.22 | 48.03 | 48.16 | +0.627% | 20,416 | +14.950% |
| 2025-10-10 | 48.44 | 48.55 | 47.84 | 47.86 | -1.218% | 29,897 | +15.671% |
| 2025-10-09 | 48.92 | 48.93 | 48.36 | 48.45 | -0.859% | 35,478 | +14.262% |
| 2025-10-08 | 48.99 | 49.01 | 48.77 | 48.87 | +0.185% | 67,439 | +13.280% |
| 2025-10-07 | 48.95 | 49.00 | 48.78 | 48.78 | -0.793% | 54,698 | +13.489% |
| 2025-10-06 | 49.22 | 49.32 | 49.17 | 49.17 | -0.566% | 44,720 | +12.589% |
| 2025-10-03 | 49.38 | 49.49 | 49.32 | 49.45 | +0.569% | 55,595 | +11.951% |
| 2025-10-02 | 49.25 | 49.25 | 48.91 | 49.17 | -0.346% | 20,109 | +12.589% |
| 2025-10-01 | 49.33 | 49.45 | 49.25 | 49.34 | +0.384% | 20,173 | +12.199% |
| 2025-09-30 | 48.92 | 49.15 | 48.92 | 49.15 | +0.351% | 25,296 | +12.631% |
| 2025-09-29 | 49.11 | 49.11 | 48.91 | 48.98 | +0.041% | 28,152 | +13.026% |
| 2025-09-26 | 48.76 | 49.04 | 48.76 | 48.96 | +1.053% | 28,351 | +13.072% |
| 2025-09-25 | 48.51 | 48.55 | 48.33 | 48.45 | -1.254% | 37,399 | +14.262% |
| 2025-09-24 | 49.07 | 49.25 | 49.01 | 49.07 | -0.476% | 30,781 | +12.829% |
| 2025-09-23 | 49.42 | 49.46 | 49.23 | 49.30 | +0.108% | 22,471 | +12.292% |
| 2025-09-22 | 49.10 | 49.32 | 48.96 | 49.25 | +0.279% | 10,676 | +12.413% |
| 2025-09-19 | 49.19 | 49.21 | 49.08 | 49.11 | -0.474% | 32,076 | +12.727% |
| 2025-09-18 | 49.15 | 49.36 | 49.14 | 49.34 | -0.243% | 22,038 | +12.192% |
| 2025-09-17 | 49.59 | 49.88 | 49.08 | 49.46 | -0.585% | 28,634 | +11.920% |
| 2025-09-16 | 49.71 | 49.83 | 49.60 | 49.76 | -0.210% | 18,861 | +11.265% |
| 2025-09-15 | 49.77 | 49.89 | 49.71 | 49.86 | +0.584% | 12,827 | +11.032% |
| 2025-09-12 | 49.42 | 49.61 | 49.38 | 49.57 | -0.262% | 27,264 | +11.680% |
| 2025-09-11 | 49.47 | 49.99 | 49.47 | 49.70 | +0.845% | 33,746 | +11.388% |
| 2025-09-10 | 49.22 | 49.37 | 49.22 | 49.28 | +0.313% | 40,028 | +12.329% |
| 2025-09-09 | 49.06 | 49.19 | 49.00 | 49.13 | -0.183% | 17,455 | +12.681% |
| 2025-09-08 | 49.11 | 49.22 | 48.97 | 49.22 | +0.828% | 41,042 | +12.475% |
| 2025-09-05 | 49.02 | 49.02 | 48.68 | 48.82 | +0.196% | 14,299 | +13.406% |
| 2025-09-04 | 48.57 | 48.72 | 48.44 | 48.72 | +0.828% | 23,271 | +13.629% |
| 2025-09-03 | 48.21 | 48.32 | 48.20 | 48.32 | -0.021% | 70,866 | +14.570% |
| 2025-09-02 | 48.14 | 48.37 | 48.06 | 48.33 | -1.076% | 28,879 | +14.546% |
| 2025-08-29 | 48.75 | 48.90 | 48.74 | 48.86 | -0.152% | 14,459 | +13.313% |
| 2025-08-28 | 48.77 | 48.95 | 48.75 | 48.93 | +0.349% | 26,514 | +13.141% |
| 2025-08-27 | 48.47 | 48.82 | 48.46 | 48.76 | -0.347% | 24,650 | +13.536% |
| 2025-08-26 | 48.88 | 48.97 | 48.78 | 48.93 | -0.427% | 37,605 | +13.141% |
| 2025-08-25 | 49.60 | 49.63 | 49.11 | 49.14 | -1.531% | 38,501 | +12.658% |
| 2025-08-22 | 49.28 | 50.08 | 49.28 | 49.90 | +1.320% | 85,634 | +10.933% |
| 2025-08-21 | 49.21 | 49.26 | 49.12 | 49.25 | -0.103% | 11,285 | +12.397% |
| 2025-08-20 | 49.14 | 49.31 | 49.13 | 49.30 | +0.808% | 30,332 | +12.281% |
| 2025-08-19 | 49.06 | 49.10 | 48.83 | 48.91 | +0.246% | 24,161 | +13.187% |
| 2025-08-18 | 48.73 | 48.80 | 48.59 | 48.79 | -0.457% | 19,833 | +13.466% |
| 2025-08-15 | 48.99 | 49.05 | 48.93 | 49.01 | +0.418% | 23,249 | +12.947% |
| 2025-08-14 | 48.65 | 48.87 | 48.61 | 48.81 | -0.225% | 17,089 | +13.419% |
| 2025-08-13 | 48.77 | 48.92 | 48.69 | 48.92 | +0.908% | 18,766 | +13.164% |
| 2025-08-12 | 48.31 | 48.57 | 48.31 | 48.48 | +0.832% | 28,460 | +14.191% |
| 2025-08-11 | 48.07 | 48.19 | 47.91 | 48.08 | -0.145% | 31,681 | +15.141% |
| 2025-08-08 | 48.08 | 48.25 | 48.08 | 48.15 | +0.417% | 19,844 | +14.974% |
| 2025-08-07 | 47.98 | 47.98 | 47.72 | 47.95 | +0.652% | 27,578 | +15.454% |
| 2025-08-06 | 47.57 | 47.68 | 47.53 | 47.64 | +0.931% | 13,481 | +16.207% |
| 2025-08-05 | 47.13 | 47.24 | 47.04 | 47.20 | +0.447% | 18,050 | +17.288% |
| 2025-08-04 | 46.97 | 47.05 | 46.94 | 46.99 | +0.967% | 24,039 | +17.812% |
| 2025-08-01 | 46.51 | 46.57 | 46.25 | 46.54 | +0.302% | 44,037 | +18.951% |
| 2025-07-31 | 46.48 | 46.59 | 46.32 | 46.40 | -0.488% | 27,229 | +19.310% |
| 2025-07-30 | 46.82 | 46.95 | 46.54 | 46.63 | -1.108% | 22,043 | +18.728% |
| 2025-07-29 | 47.16 | 47.24 | 47.08 | 47.15 | +0.255% | 33,711 | +17.413% |
| 2025-07-28 | 47.33 | 47.34 | 46.99 | 47.03 | -1.394% | 45,537 | +17.712% |
| 2025-07-25 | 47.42 | 47.70 | 47.37 | 47.70 | +0.031% | 51,989 | +16.071% |
| 2025-07-24 | 47.79 | 47.90 | 47.68 | 47.68 | -0.542% | 36,895 | +16.107% |
| 2025-07-23 | 47.51 | 47.99 | 47.51 | 47.94 | +1.353% | 35,376 | +15.478% |
| 2025-07-22 | 46.91 | 47.30 | 46.91 | 47.30 | +1.220% | 25,564 | +17.040% |
| 2025-07-21 | 46.69 | 46.95 | 46.66 | 46.73 | +0.713% | 19,759 | +18.468% |
| 2025-07-18 | 46.58 | 46.65 | 46.35 | 46.40 | -0.131% | 12,681 | +19.312% |
| 2025-07-17 | 46.21 | 46.51 | 46.21 | 46.46 | +0.151% | 18,593 | +19.156% |
| 2025-07-16 | 46.16 | 46.46 | 46.09 | 46.39 | +0.564% | 40,975 | +19.336% |
| 2025-07-15 | 46.63 | 46.63 | 46.13 | 46.13 | -1.389% | 17,274 | +20.009% |
| 2025-07-14 | 46.68 | 46.78 | 46.63 | 46.78 | +0.193% | 60,870 | +18.341% |
| 2025-07-11 | 46.67 | 46.77 | 46.56 | 46.69 | -0.384% | 23,052 | +18.569% |
| 2025-07-10 | 46.80 | 46.98 | 46.78 | 46.87 | -0.327% | 51,252 | +18.114% |
| 2025-07-09 | 46.84 | 47.02 | 46.76 | 47.02 | +1.018% | 48,193 | +17.727% |
| 2025-07-08 | 46.26 | 46.59 | 46.19 | 46.55 | +0.693% | 28,450 | +18.926% |
| 2025-07-07 | 46.37 | 46.44 | 46.11 | 46.23 | -0.847% | 46,153 | +19.750% |
| 2025-07-03 | 46.62 | 46.73 | 46.55 | 46.62 | +0.160% | 11,883 | +18.736% |
| 2025-07-02 | 46.32 | 46.58 | 46.22 | 46.55 | +0.455% | 34,018 | +18.926% |
| 2025-07-01 | 46.21 | 46.60 | 46.21 | 46.34 | +0.011% | 16,135 | +19.467% |
| 2025-06-30 | 46.04 | 46.37 | 45.96 | 46.33 | +0.355% | 19,887 | +19.481% |
| 2025-06-27 | 46.07 | 46.25 | 45.97 | 46.17 | +0.874% | 54,934 | +19.905% |
| 2025-06-26 | 45.78 | 45.98 | 45.73 | 45.77 | +0.771% | 54,523 | +20.953% |
| 2025-06-25 | 45.40 | 45.49 | 45.30 | 45.42 | -2.678% | 35,900 | +21.885% |
| 2025-06-24 | 46.55 | 46.70 | 46.50 | 46.67 | +0.734% | 38,983 | +18.620% |
| 2025-06-23 | 45.78 | 46.33 | 45.74 | 46.33 | +0.674% | 18,133 | +19.491% |
| 2025-06-20 | 46.37 | 46.37 | 46.00 | 46.02 | -0.733% | 67,912 | +20.296% |
| 2025-06-18 | 46.35 | 46.55 | 46.23 | 46.36 | +0.260% | 28,920 | +19.413% |
| 2025-06-17 | 46.52 | 46.65 | 46.17 | 46.24 | -0.922% | 37,584 | +19.723% |
| 2025-06-16 | 46.80 | 46.99 | 46.67 | 46.67 | +0.539% | 31,621 | +18.620% |
| 2025-06-13 | 46.35 | 46.69 | 46.35 | 46.42 | -0.876% | 62,344 | +19.259% |
| 2025-06-12 | 46.72 | 46.86 | 46.71 | 46.83 | +0.818% | 75,555 | +18.215% |
| 2025-06-11 | 46.42 | 46.67 | 46.38 | 46.45 | +0.302% | 155,560 | +19.182% |
| 2025-06-10 | 46.39 | 46.39 | 46.21 | 46.31 | +0.260% | 113,927 | +19.542% |
| 2025-06-09 | 46.17 | 46.35 | 46.14 | 46.19 | -0.173% | 17,480 | +19.853% |
| 2025-06-06 | 46.22 | 46.28 | 46.12 | 46.27 | +0.217% | 25,455 | +19.646% |
| 2025-06-05 | 46.19 | 46.24 | 46.06 | 46.17 | +0.373% | 54,157 | +19.905% |
| 2025-06-04 | 45.90 | 46.15 | 45.90 | 46.00 | +0.127% | 49,386 | +20.353% |
| 2025-06-03 | 45.90 | 46.00 | 45.79 | 45.94 | -0.735% | 18,103 | +20.505% |
| 2025-06-02 | 45.91 | 46.30 | 45.87 | 46.28 | +1.048% | 94,608 | +19.620% |
| 2025-05-30 | 45.76 | 45.80 | 45.50 | 45.80 | +0.044% | 23,726 | +20.873% |
| 2025-05-29 | 45.66 | 45.78 | 45.52 | 45.78 | +0.763% | 28,843 | +20.926% |
| 2025-05-28 | 45.47 | 45.55 | 45.40 | 45.43 | -0.909% | 17,948 | +21.849% |
| 2025-05-27 | 45.87 | 45.89 | 45.70 | 45.85 | +0.438% | 22,917 | +20.742% |
| 2025-05-23 | 45.15 | 45.65 | 45.15 | 45.65 | +0.469% | 28,665 | +21.271% |
| 2025-05-22 | 45.34 | 45.56 | 45.19 | 45.44 | +0.081% | 41,423 | +21.839% |
| 2025-05-21 | 45.80 | 45.86 | 45.40 | 45.40 | -0.591% | 129,960 | +21.938% |
| 2025-05-20 | 45.50 | 45.73 | 45.50 | 45.67 | +0.595% | 19,390 | +21.217% |
| 2025-05-19 | 45.12 | 45.43 | 45.09 | 45.40 | +0.732% | 36,295 | +21.938% |
| 2025-05-16 | 44.82 | 45.07 | 44.75 | 45.07 | +0.783% | 26,297 | +22.831% |
| 2025-05-15 | 44.67 | 46.38 | 44.64 | 44.72 | +0.653% | 91,565 | +23.792% |
| 2025-05-14 | 44.61 | 44.61 | 44.35 | 44.43 | +0.023% | 57,572 | +24.600% |
| 2025-05-13 | 44.38 | 44.56 | 44.25 | 44.42 | +0.339% | 23,489 | +24.629% |
| 2025-05-12 | 44.45 | 44.45 | 44.22 | 44.27 | -0.494% | 71,715 | +25.051% |
| 2025-05-09 | 44.46 | 44.55 | 44.35 | 44.49 | +0.930% | 105,060 | +24.432% |
| 2025-05-08 | 44.36 | 44.40 | 44.08 | 44.08 | -0.564% | 71,805 | +25.590% |
| 2025-05-07 | 44.50 | 44.62 | 44.23 | 44.33 | -0.605% | 54,690 | +24.882% |
| 2025-05-06 | 44.63 | 44.73 | 44.55 | 44.60 | +0.473% | 27,213 | +24.126% |
| 2025-05-05 | 44.53 | 44.53 | 44.39 | 44.39 | +0.023% | 28,637 | +24.713% |
| 2025-05-02 | 44.34 | 44.45 | 44.22 | 44.38 | +1.486% | 65,939 | +24.741% |
| 2025-05-01 | 43.83 | 46.90 | 43.52 | 43.73 | -0.387% | 26,963 | +26.595% |
| 2025-04-30 | 43.77 | 44.04 | 43.52 | 43.90 | -0.205% | 135,009 | +26.105% |
| 2025-04-29 | 44.00 | 44.18 | 43.99 | 43.99 | +0.045% | 40,860 | +25.847% |
| 2025-04-28 | 43.65 | 43.97 | 43.65 | 43.97 | +0.964% | 32,621 | +25.904% |
| 2025-04-25 | 43.32 | 43.55 | 43.30 | 43.55 | +0.299% | 30,950 | +27.118% |
| 2025-04-24 | 43.10 | 43.43 | 43.02 | 43.42 | +1.307% | 60,712 | +27.499% |
| 2025-04-23 | 43.20 | 43.20 | 42.83 | 42.86 | -0.276% | 22,749 | +29.165% |
| 2025-04-22 | 42.75 | 43.18 | 42.72 | 42.98 | +2.062% | 30,605 | +28.809% |
| 2025-04-21 | 42.34 | 42.39 | 41.90 | 42.11 | -0.237% | 24,069 | +31.465% |
| 2025-04-17 | 42.12 | 42.43 | 42.08 | 42.21 | +0.981% | 13,952 | +31.154% |
| 2025-04-16 | 41.78 | 42.07 | 41.68 | 41.80 | +0.481% | 75,766 | +32.440% |
| 2025-04-15 | 41.54 | 41.74 | 41.50 | 41.60 | 0.000% | 26,891 | +33.077% |