DWM
WisdomTree International Equity Fund
stockNYSEETF
Market OpenOct 5, 2026 11:04:27 AM EDT
73.35USD-0.177%(-0.13)11,896
69.82Bid77.77Ask7.95SpreadDWM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.29 | 73.35 | 73.29 | 73.35 | -0.177% | 11,896 | 0.000% |
| 2026-10-02 | 73.18 | 73.48 | 73.03 | 73.48 | +0.892% | 6,338 | -0.177% |
| 2026-10-01 | 73.24 | 73.24 | 72.55 | 72.83 | -1.106% | 16,435 | +0.714% |
| 2026-09-30 | 74.04 | 74.04 | 73.63 | 73.64 | -0.197% | 9,346 | -0.400% |
| 2026-09-29 | 73.79 | 73.83 | 73.31 | 73.79 | -0.553% | 14,853 | -0.596% |
| 2026-09-28 | 74.07 | 74.33 | 73.87 | 74.20 | -0.296% | 12,962 | -1.146% |
| 2026-09-25 | 74.01 | 74.42 | 73.90 | 74.42 | +0.539% | 11,743 | -1.438% |
| 2026-09-24 | 73.99 | 74.25 | 73.65 | 74.02 | -0.046% | 7,143 | -0.907% |
| 2026-09-23 | 74.51 | 74.51 | 73.81 | 74.06 | -1.766% | 4,663 | -0.952% |
| 2026-09-22 | 75.28 | 75.47 | 75.03 | 75.39 | +0.730% | 4,589 | -2.702% |
| 2026-09-21 | 74.98 | 75.18 | 74.84 | 74.84 | +0.631% | 8,395 | -1.991% |
| 2026-09-18 | 74.25 | 74.43 | 74.17 | 74.37 | -1.037% | 6,018 | -1.373% |
| 2026-09-17 | 75.22 | 75.34 | 75.03 | 75.15 | +0.884% | 9,713 | -2.395% |
| 2026-09-16 | 74.96 | 75.07 | 74.49 | 74.49 | -0.283% | 4,929 | -1.533% |
| 2026-09-15 | 74.68 | 74.77 | 74.48 | 74.70 | -0.116% | 7,709 | -1.812% |
| 2026-09-14 | 74.87 | 75.33 | 74.76 | 74.79 | -0.805% | 46,939 | -1.925% |
| 2026-09-11 | 75.61 | 75.61 | 75.39 | 75.40 | +0.909% | 5,869 | -2.715% |
| 2026-09-10 | 75.00 | 75.03 | 74.63 | 74.72 | -0.760% | 8,504 | -1.831% |
| 2026-09-09 | 75.87 | 75.87 | 75.29 | 75.29 | -0.876% | 4,362 | -2.577% |
| 2026-09-08 | 76.38 | 76.48 | 75.96 | 75.96 | -0.801% | 9,096 | -3.430% |
| 2026-09-04 | 76.31 | 76.73 | 76.31 | 76.57 | -0.105% | 5,785 | -4.204% |
| 2026-09-03 | 76.44 | 76.78 | 76.30 | 76.65 | +1.063% | 9,645 | -4.305% |
| 2026-09-02 | 75.65 | 75.95 | 75.59 | 75.84 | +0.410% | 8,248 | -3.287% |
| 2026-09-01 | 75.91 | 75.99 | 75.53 | 75.53 | -0.754% | 6,477 | -2.890% |
| 2026-08-31 | 76.48 | 76.48 | 75.96 | 76.11 | -0.318% | 6,397 | -3.623% |
| 2026-08-28 | 76.73 | 77.02 | 76.19 | 76.35 | -0.022% | 85,528 | -3.929% |
| 2026-08-27 | 76.21 | 76.40 | 76.21 | 76.37 | -0.484% | 11,379 | -3.951% |
| 2026-08-26 | 77.01 | 77.11 | 76.69 | 76.74 | -0.574% | 7,374 | -4.416% |
| 2026-08-25 | 76.85 | 77.18 | 76.85 | 77.18 | +0.748% | 8,033 | -4.964% |
| 2026-08-24 | 76.54 | 76.65 | 76.51 | 76.61 | +0.013% | 4,344 | -4.253% |
| 2026-08-21 | 76.64 | 76.68 | 76.48 | 76.60 | +0.760% | 7,966 | -4.241% |
| 2026-08-20 | 76.15 | 76.39 | 75.95 | 76.02 | -0.148% | 11,316 | -3.512% |
| 2026-08-19 | 76.22 | 76.35 | 76.01 | 76.13 | +0.388% | 3,385 | -3.655% |
| 2026-08-18 | 76.21 | 76.23 | 75.82 | 75.84 | -0.807% | 4,926 | -3.281% |
| 2026-08-17 | 76.57 | 76.57 | 76.38 | 76.46 | -0.280% | 4,198 | -4.062% |
| 2026-08-14 | 76.88 | 76.88 | 76.64 | 76.67 | -0.054% | 4,519 | -4.331% |
| 2026-08-13 | 76.70 | 84.37 | 76.64 | 76.71 | +0.228% | 7,915 | -4.383% |
| 2026-08-12 | 76.68 | 76.68 | 76.44 | 76.54 | +0.162% | 7,012 | -4.165% |
| 2026-08-11 | 76.67 | 76.67 | 76.34 | 76.41 | -0.055% | 6,169 | -4.010% |
| 2026-08-10 | 76.61 | 76.61 | 76.45 | 76.46 | -0.680% | 9,963 | -4.063% |
| 2026-08-07 | 76.92 | 77.00 | 76.77 | 76.98 | +0.880% | 8,187 | -4.715% |
| 2026-08-06 | 76.52 | 76.52 | 76.27 | 76.31 | -0.088% | 5,633 | -3.876% |
| 2026-08-05 | 76.58 | 76.58 | 76.33 | 76.38 | +0.130% | 6,206 | -3.961% |
| 2026-08-04 | 75.91 | 76.28 | 75.79 | 76.28 | +1.254% | 7,350 | -3.836% |
| 2026-08-03 | 75.11 | 75.39 | 75.11 | 75.33 | +0.346% | 9,006 | -2.630% |
| 2026-07-31 | 74.86 | 75.14 | 74.43 | 75.07 | -0.284% | 20,031 | -2.293% |
| 2026-07-30 | 74.66 | 75.44 | 74.66 | 75.29 | +2.087% | 11,191 | -2.571% |
| 2026-07-29 | 73.76 | 74.08 | 73.56 | 73.75 | -0.524% | 38,959 | -0.538% |
| 2026-07-28 | 73.68 | 74.19 | 73.68 | 74.14 | +0.169% | 9,538 | -1.059% |
| 2026-07-27 | 74.35 | 74.44 | 73.81 | 74.01 | +0.502% | 13,375 | -0.892% |
| 2026-07-24 | 73.46 | 73.91 | 73.46 | 73.64 | +0.803% | 8,470 | -0.394% |
| 2026-07-23 | 73.12 | 73.16 | 72.95 | 73.05 | -1.223% | 10,415 | +0.405% |
| 2026-07-22 | 74.04 | 74.12 | 73.87 | 73.96 | +0.679% | 5,885 | -0.823% |
| 2026-07-21 | 73.17 | 73.74 | 73.17 | 73.46 | +0.763% | 7,921 | -0.150% |
| 2026-07-20 | 73.37 | 73.69 | 72.82 | 72.90 | -0.851% | 12,141 | +0.613% |
| 2026-07-17 | 73.07 | 73.61 | 73.07 | 73.53 | -0.346% | 10,580 | -0.243% |
| 2026-07-16 | 73.53 | 74.02 | 73.53 | 73.78 | -0.342% | 19,587 | -0.588% |
| 2026-07-15 | 73.84 | 74.21 | 73.71 | 74.04 | +0.587% | 7,975 | -0.928% |
| 2026-07-14 | 73.80 | 74.09 | 73.58 | 73.61 | +0.632% | 9,070 | -0.347% |
| 2026-07-13 | 73.62 | 73.66 | 73.11 | 73.14 | -0.905% | 18,540 | +0.283% |
| 2026-07-10 | 73.86 | 73.92 | 73.57 | 73.81 | +0.524% | 8,439 | -0.624% |
| 2026-07-09 | 73.44 | 73.63 | 73.42 | 73.43 | +0.286% | 1,735 | -0.104% |
| 2026-07-08 | 72.95 | 73.22 | 72.51 | 73.22 | -1.041% | 17,619 | +0.182% |
| 2026-07-07 | 74.64 | 74.64 | 73.92 | 73.99 | -1.003% | 13,247 | -0.861% |
| 2026-07-06 | 74.47 | 74.74 | 74.36 | 74.74 | +0.850% | 10,782 | -1.855% |
| 2026-07-02 | 74.14 | 74.41 | 72.66 | 74.11 | +1.367% | 5,393 | -1.021% |
| 2026-07-01 | 72.75 | 73.24 | 72.75 | 73.11 | -0.145% | 14,811 | +0.331% |
| 2026-06-30 | 72.94 | 73.21 | 72.94 | 73.21 | +0.597% | 8,446 | +0.185% |
| 2026-06-29 | 72.96 | 73.29 | 72.77 | 72.78 | +0.048% | 47,496 | +0.783% |
| 2026-06-26 | 72.42 | 73.07 | 72.42 | 72.75 | +0.056% | 18,989 | +0.832% |
| 2026-06-25 | 72.84 | 73.15 | 72.61 | 72.70 | -0.942% | 9,415 | +0.889% |
| 2026-06-24 | 73.26 | 73.62 | 73.19 | 73.40 | -0.239% | 7,848 | -0.062% |
| 2026-06-23 | 73.35 | 73.79 | 73.35 | 73.57 | -1.330% | 15,825 | -0.301% |
| 2026-06-22 | 74.55 | 74.78 | 74.48 | 74.56 | -0.154% | 9,295 | -1.627% |
| 2026-06-18 | 74.72 | 74.77 | 74.53 | 74.68 | -0.003% | 4,267 | -1.778% |
| 2026-06-17 | 75.16 | 75.50 | 74.37 | 74.68 | -0.249% | 9,806 | -1.781% |
| 2026-06-16 | 75.00 | 75.13 | 74.86 | 74.87 | +0.384% | 7,691 | -2.026% |
| 2026-06-15 | 74.95 | 74.95 | 74.52 | 74.58 | +0.482% | 7,721 | -1.649% |
| 2026-06-12 | 74.00 | 74.36 | 73.96 | 74.22 | +0.245% | 4,987 | -1.175% |
| 2026-06-11 | 72.75 | 74.04 | 72.47 | 74.04 | +2.641% | 8,452 | -0.933% |
| 2026-06-10 | 72.52 | 72.89 | 72.14 | 72.14 | -1.146% | 13,727 | +1.683% |
| 2026-06-09 | 73.47 | 73.47 | 72.50 | 72.97 | +0.112% | 9,838 | +0.518% |
| 2026-06-08 | 73.05 | 73.10 | 72.77 | 72.89 | +0.363% | 6,005 | +0.630% |
| 2026-06-05 | 73.56 | 73.56 | 72.51 | 72.63 | -2.055% | 25,964 | +0.996% |
| 2026-06-04 | 74.02 | 74.19 | 73.92 | 74.15 | +0.618% | 10,102 | -1.080% |
| 2026-06-03 | 73.95 | 73.95 | 73.64 | 73.69 | -0.761% | 12,445 | -0.468% |
| 2026-06-02 | 74.02 | 74.34 | 74.02 | 74.26 | +0.350% | 17,338 | -1.225% |
| 2026-06-01 | 73.91 | 74.17 | 73.63 | 74.00 | -0.767% | 14,268 | -0.880% |
| 2026-05-29 | 74.64 | 74.92 | 74.57 | 74.57 | +0.209% | 8,950 | -1.640% |
| 2026-05-28 | 74.04 | 74.60 | 74.04 | 74.42 | -0.074% | 6,025 | -1.435% |
| 2026-05-27 | 74.65 | 74.65 | 74.36 | 74.47 | -0.014% | 5,566 | -1.508% |
| 2026-05-26 | 74.74 | 74.81 | 74.39 | 74.48 | +0.735% | 11,255 | -1.522% |
| 2026-05-22 | 73.92 | 74.09 | 73.92 | 73.94 | -0.223% | 4,404 | -0.798% |
| 2026-05-21 | 73.33 | 74.36 | 73.33 | 74.11 | +0.162% | 10,431 | -1.019% |
| 2026-05-20 | 73.10 | 73.99 | 73.10 | 73.99 | +1.586% | 7,334 | -0.859% |
| 2026-05-19 | 73.10 | 73.25 | 72.83 | 72.83 | -0.917% | 13,328 | +0.714% |
| 2026-05-18 | 73.37 | 73.50 | 73.02 | 73.50 | +0.827% | 3,335 | -0.209% |
| 2026-05-15 | 72.95 | 73.02 | 72.85 | 72.90 | -1.584% | 6,212 | +0.616% |
| 2026-05-14 | 74.30 | 74.39 | 74.07 | 74.07 | -0.098% | 21,056 | -0.978% |
| 2026-05-13 | 73.56 | 74.17 | 73.56 | 74.15 | +0.315% | 6,371 | -1.076% |
| 2026-05-12 | 73.73 | 73.93 | 73.46 | 73.91 | -0.487% | 5,915 | -0.764% |
| 2026-05-11 | 74.26 | 74.48 | 74.26 | 74.28 | +0.027% | 8,788 | -1.247% |
| 2026-05-08 | 74.21 | 74.35 | 73.92 | 74.26 | +0.724% | 3,337 | -1.221% |
| 2026-05-07 | 74.66 | 74.66 | 73.72 | 73.72 | -1.397% | 7,297 | -0.506% |
| 2026-05-06 | 74.57 | 74.77 | 74.54 | 74.77 | +2.532% | 6,178 | -1.896% |
| 2026-05-05 | 72.72 | 72.98 | 72.49 | 72.92 | +1.161% | 10,978 | +0.588% |
| 2026-05-04 | 72.53 | 72.72 | 71.84 | 72.08 | -1.347% | 8,628 | +1.757% |
| 2026-05-01 | 73.23 | 73.51 | 73.06 | 73.07 | -0.297% | 43,530 | +0.386% |
| 2026-04-30 | 72.61 | 73.44 | 72.58 | 73.29 | +2.451% | 19,679 | +0.089% |
| 2026-04-29 | 71.92 | 71.92 | 71.36 | 71.53 | -1.168% | 9,583 | +2.542% |
| 2026-04-28 | 72.42 | 72.46 | 72.23 | 72.38 | -0.219% | 21,262 | +1.344% |
| 2026-04-27 | 72.68 | 72.72 | 72.54 | 72.54 | -0.134% | 6,214 | +1.122% |
| 2026-04-24 | 72.55 | 72.67 | 72.30 | 72.63 | +0.379% | 14,095 | +0.987% |
| 2026-04-23 | 72.79 | 72.86 | 71.77 | 72.36 | -0.735% | 16,548 | +1.370% |
| 2026-04-22 | 73.21 | 73.21 | 72.70 | 72.89 | +0.257% | 10,772 | +0.625% |
| 2026-04-21 | 73.70 | 73.84 | 72.67 | 72.71 | -2.024% | 10,847 | +0.883% |
| 2026-04-20 | 74.24 | 74.29 | 73.91 | 74.21 | -0.477% | 26,872 | -1.159% |
| 2026-04-17 | 74.65 | 75.05 | 74.52 | 74.57 | +1.147% | 13,302 | -1.631% |
| 2026-04-16 | 73.86 | 74.03 | 73.40 | 73.72 | -0.128% | 21,768 | -0.502% |
| 2026-04-15 | 73.93 | 73.93 | 73.57 | 73.81 | -0.432% | 20,336 | -0.630% |
| 2026-04-14 | 73.79 | 74.23 | 73.70 | 74.14 | +0.727% | 15,202 | -1.059% |
| 2026-04-13 | 72.69 | 73.60 | 72.69 | 73.60 | +0.355% | 10,478 | -0.340% |
| 2026-04-10 | 73.58 | 73.71 | 73.14 | 73.34 | +0.186% | 13,674 | +0.014% |
| 2026-04-09 | 72.66 | 73.57 | 72.65 | 73.20 | -0.539% | 19,797 | +0.201% |
| 2026-04-08 | 73.33 | 73.60 | 72.89 | 73.60 | +4.115% | 7,224 | -0.340% |
| 2026-04-07 | 70.53 | 70.83 | 70.12 | 70.69 | -0.498% | 30,816 | +3.761% |
| 2026-04-06 | 70.57 | 71.06 | 70.57 | 71.04 | +0.615% | 11,143 | +3.245% |
| 2026-04-02 | 69.78 | 70.61 | 69.78 | 70.61 | -0.540% | 9,545 | +3.880% |
| 2026-04-01 | 71.12 | 71.46 | 70.90 | 70.99 | +1.578% | 25,377 | +3.319% |
| 2026-03-31 | 69.13 | 69.89 | 68.74 | 69.89 | +2.866% | 7,096 | +4.950% |
| 2026-03-30 | 68.31 | 68.55 | 67.88 | 67.94 | +0.256% | 15,860 | +7.958% |
| 2026-03-27 | 68.03 | 68.40 | 67.68 | 67.77 | -0.823% | 18,472 | +8.234% |
| 2026-03-26 | 68.88 | 69.39 | 68.33 | 68.33 | -1.961% | 10,159 | +7.343% |
| 2026-03-25 | 69.64 | 70.00 | 69.49 | 69.70 | +1.399% | 18,418 | +5.238% |
| 2026-03-24 | 68.10 | 69.04 | 68.10 | 68.74 | -0.441% | 17,854 | +6.710% |
| 2026-03-23 | 68.83 | 69.72 | 68.44 | 69.04 | +2.016% | 16,833 | +6.239% |
| 2026-03-20 | 69.22 | 69.36 | 67.41 | 67.68 | -2.982% | 20,430 | +8.381% |
| 2026-03-19 | 68.48 | 70.02 | 68.48 | 69.76 | -0.074% | 11,051 | +5.148% |
| 2026-03-18 | 70.46 | 70.55 | 69.66 | 69.81 | -1.304% | 9,115 | +5.071% |
| 2026-03-17 | 70.97 | 71.08 | 70.68 | 70.73 | +0.215% | 10,071 | +3.701% |
| 2026-03-16 | 70.13 | 70.58 | 70.09 | 70.58 | +1.832% | 22,297 | +3.925% |
| 2026-03-13 | 70.23 | 70.41 | 69.23 | 69.31 | -1.247% | 15,101 | +5.829% |
| 2026-03-12 | 70.54 | 70.66 | 69.92 | 70.18 | -1.523% | 53,215 | +4.510% |
| 2026-03-11 | 71.04 | 71.45 | 70.84 | 71.27 | -0.224% | 10,880 | +2.918% |
| 2026-03-10 | 71.74 | 72.54 | 71.40 | 71.43 | +0.239% | 19,690 | +2.688% |
| 2026-03-09 | 69.84 | 71.39 | 69.55 | 71.26 | +0.253% | 15,427 | +2.933% |
| 2026-03-06 | 70.17 | 71.18 | 70.10 | 71.08 | -0.360% | 7,539 | +3.194% |
| 2026-03-05 | 71.70 | 71.97 | 70.74 | 71.34 | -2.110% | 19,009 | +2.822% |
| 2026-03-04 | 72.42 | 72.94 | 71.89 | 72.88 | +1.169% | 14,546 | +0.652% |
| 2026-03-03 | 71.05 | 73.38 | 70.33 | 72.03 | -2.763% | 68,199 | +1.828% |
| 2026-03-02 | 74.08 | 74.67 | 73.91 | 74.08 | -2.256% | 42,391 | -0.985% |
| 2026-02-27 | 75.92 | 76.19 | 75.75 | 75.79 | -0.066% | 11,827 | -3.219% |
| 2026-02-26 | 75.83 | 76.34 | 75.30 | 75.84 | -0.184% | 14,578 | -3.283% |
| 2026-02-25 | 75.58 | 76.02 | 75.58 | 75.98 | +1.131% | 10,142 | -3.461% |
| 2026-02-24 | 74.85 | 75.39 | 74.83 | 75.13 | +0.107% | 26,825 | -2.369% |
| 2026-02-23 | 75.21 | 75.74 | 74.84 | 75.05 | -0.177% | 25,456 | -2.265% |
| 2026-02-20 | 74.49 | 75.38 | 74.49 | 75.18 | +0.848% | 14,040 | -2.438% |
| 2026-02-19 | 74.19 | 74.55 | 74.11 | 74.55 | -0.053% | 6,948 | -1.611% |
| 2026-02-18 | 74.71 | 75.06 | 74.50 | 74.59 | -0.113% | 8,182 | -1.662% |
| 2026-02-17 | 74.13 | 74.73 | 73.93 | 74.67 | +0.284% | 10,982 | -1.774% |
| 2026-02-13 | 74.10 | 74.56 | 74.02 | 74.46 | -0.036% | 10,510 | -1.495% |
| 2026-02-12 | 75.05 | 75.43 | 74.37 | 74.49 | -0.654% | 13,131 | -1.530% |
| 2026-02-11 | 74.88 | 75.08 | 74.56 | 74.98 | +0.645% | 11,753 | -2.175% |
| 2026-02-10 | 74.67 | 74.75 | 74.50 | 74.50 | +0.188% | 8,068 | -1.544% |
| 2026-02-09 | 73.76 | 74.47 | 73.76 | 74.36 | +1.297% | 25,929 | -1.358% |
| 2026-02-06 | 72.86 | 73.41 | 72.80 | 73.41 | +2.045% | 10,415 | -0.079% |
| 2026-02-05 | 72.22 | 72.73 | 71.94 | 71.94 | -1.362% | 15,854 | +1.965% |
| 2026-02-04 | 73.31 | 73.43 | 72.70 | 72.93 | +0.344% | 21,843 | +0.576% |
| 2026-02-03 | 72.31 | 72.68 | 72.07 | 72.68 | +0.414% | 27,181 | +0.922% |
| 2026-02-02 | 72.16 | 72.40 | 72.08 | 72.38 | +0.458% | 18,107 | +1.340% |
| 2026-01-30 | 72.43 | 72.53 | 71.85 | 72.05 | -0.841% | 6,921 | +1.804% |
| 2026-01-29 | 72.76 | 72.84 | 71.81 | 72.66 | +0.863% | 22,995 | +0.948% |
| 2026-01-28 | 72.29 | 72.33 | 71.87 | 72.04 | -1.261% | 11,738 | +1.818% |
| 2026-01-27 | 72.54 | 73.10 | 72.54 | 72.96 | +1.672% | 17,497 | +0.535% |
| 2026-01-26 | 71.93 | 72.04 | 71.76 | 71.76 | +0.448% | 24,770 | +2.216% |
| 2026-01-23 | 70.85 | 71.44 | 70.81 | 71.44 | +0.492% | 14,077 | +2.674% |
| 2026-01-22 | 70.96 | 71.23 | 70.81 | 71.09 | +0.680% | 24,462 | +3.179% |
| 2026-01-21 | 70.23 | 70.77 | 69.94 | 70.61 | +1.030% | 68,618 | +3.880% |
| 2026-01-20 | 70.12 | 70.61 | 69.89 | 69.89 | -1.500% | 14,544 | +4.951% |
| 2026-01-16 | 70.98 | 71.01 | 70.74 | 70.95 | +0.260% | 17,485 | +3.377% |
| 2026-01-15 | 70.94 | 72.07 | 70.77 | 70.77 | +0.008% | 12,093 | +3.646% |
| 2026-01-14 | 70.73 | 70.84 | 70.62 | 70.76 | +0.276% | 9,995 | +3.654% |
| 2026-01-13 | 70.73 | 70.73 | 70.32 | 70.57 | -0.468% | 8,490 | +3.939% |
| 2026-01-12 | 70.79 | 70.93 | 70.71 | 70.90 | +0.576% | 9,878 | +3.453% |
| 2026-01-09 | 70.32 | 70.73 | 70.21 | 70.50 | +0.493% | 14,796 | +4.049% |
| 2026-01-08 | 69.73 | 70.15 | 69.73 | 70.15 | +0.309% | 10,421 | +4.562% |
| 2026-01-07 | 70.02 | 70.02 | 69.81 | 69.93 | -0.123% | 8,827 | +4.885% |
| 2026-01-06 | 70.10 | 70.22 | 69.95 | 70.02 | +0.086% | 20,185 | +4.756% |
| 2026-01-05 | 69.48 | 70.03 | 69.41 | 69.96 | +0.872% | 13,248 | +4.846% |
| 2026-01-02 | 69.49 | 70.90 | 69.10 | 69.36 | +0.865% | 16,420 | +5.760% |
| 2025-12-31 | 69.01 | 69.03 | 68.39 | 68.76 | -0.434% | 5,008 | +6.675% |
| 2025-12-30 | 69.19 | 69.45 | 69.06 | 69.06 | +0.116% | 13,977 | +6.212% |
| 2025-12-29 | 68.88 | 69.08 | 68.31 | 68.98 | -0.043% | 14,800 | +6.335% |
| 2025-12-26 | 69.05 | 69.39 | 68.88 | 69.01 | -0.862% | 10,919 | +6.289% |
| 2025-12-24 | 69.39 | 69.61 | 69.30 | 69.61 | +0.468% | 7,556 | +5.373% |
| 2025-12-23 | 69.29 | 69.39 | 69.21 | 69.29 | +0.706% | 16,197 | +5.866% |
| 2025-12-22 | 68.64 | 68.84 | 68.64 | 68.80 | +0.102% | 9,298 | +6.613% |
| 2025-12-19 | 68.84 | 68.87 | 68.66 | 68.73 | +0.556% | 7,592 | +6.722% |
| 2025-12-18 | 68.42 | 68.60 | 68.23 | 68.35 | +0.594% | 9,134 | +7.315% |
| 2025-12-17 | 68.25 | 68.38 | 67.94 | 67.95 | -0.562% | 5,272 | +7.953% |
| 2025-12-16 | 68.52 | 68.68 | 68.18 | 68.33 | -0.524% | 14,671 | +7.347% |
| 2025-12-15 | 68.77 | 68.87 | 68.47 | 68.69 | +0.704% | 8,589 | +6.784% |
| 2025-12-12 | 68.42 | 68.42 | 67.96 | 68.21 | -0.380% | 5,378 | +7.536% |
| 2025-12-11 | 68.38 | 68.57 | 68.31 | 68.47 | +0.564% | 11,081 | +7.127% |
| 2025-12-10 | 67.65 | 68.17 | 67.51 | 68.09 | +1.108% | 11,005 | +7.731% |
| 2025-12-09 | 67.58 | 67.64 | 67.34 | 67.34 | -0.272% | 6,536 | +8.925% |
| 2025-12-08 | 67.70 | 67.70 | 67.44 | 67.52 | -0.142% | 8,470 | +8.628% |
| 2025-12-05 | 67.89 | 67.93 | 67.59 | 67.62 | -0.162% | 9,654 | +8.474% |
| 2025-12-04 | 67.82 | 67.86 | 67.63 | 67.73 | +0.222% | 10,046 | +8.298% |
| 2025-12-03 | 67.31 | 67.61 | 67.31 | 67.58 | +0.413% | 10,524 | +8.538% |
| 2025-12-02 | 67.22 | 67.30 | 67.09 | 67.30 | +0.237% | 9,865 | +8.986% |
| 2025-12-01 | 67.27 | 67.50 | 67.14 | 67.14 | -0.445% | 6,377 | +9.245% |
| 2025-11-28 | 67.15 | 67.44 | 67.15 | 67.44 | +0.475% | 7,581 | +8.759% |
| 2025-11-26 | 66.89 | 67.25 | 66.86 | 67.12 | +0.969% | 9,137 | +9.275% |
| 2025-11-25 | 66.19 | 66.52 | 66.09 | 66.48 | +1.133% | 10,460 | +10.334% |
| 2025-11-24 | 65.64 | 65.80 | 65.50 | 65.73 | +0.129% | 20,578 | +11.584% |
| 2025-11-21 | 65.32 | 65.72 | 65.19 | 65.65 | +1.626% | 6,151 | +11.728% |
| 2025-11-20 | 65.63 | 65.76 | 64.58 | 64.60 | -1.096% | 20,834 | +13.545% |
| 2025-11-19 | 65.46 | 65.46 | 65.18 | 65.32 | -0.378% | 8,828 | +12.300% |
| 2025-11-18 | 65.48 | 65.73 | 65.30 | 65.56 | -1.126% | 13,073 | +11.876% |
| 2025-11-17 | 66.73 | 66.86 | 66.16 | 66.31 | -1.209% | 8,552 | +10.617% |
| 2025-11-14 | 67.01 | 67.29 | 67.01 | 67.12 | -0.200% | 6,024 | +9.279% |
| 2025-11-13 | 67.79 | 67.81 | 67.24 | 67.26 | -0.845% | 9,432 | +9.060% |
| 2025-11-12 | 67.61 | 67.89 | 67.61 | 67.83 | +0.594% | 51,312 | +8.139% |
| 2025-11-11 | 67.26 | 67.52 | 67.26 | 67.43 | +0.595% | 8,018 | +8.781% |
| 2025-11-10 | 66.77 | 67.07 | 66.58 | 67.03 | +0.998% | 10,863 | +9.428% |
| 2025-11-07 | 65.81 | 66.37 | 65.81 | 66.37 | +0.456% | 22,292 | +10.520% |
| 2025-11-06 | 66.21 | 66.23 | 65.87 | 66.07 | -0.138% | 15,118 | +11.024% |
| 2025-11-05 | 65.82 | 66.22 | 65.79 | 66.16 | +0.712% | 79,841 | +10.871% |
| 2025-11-04 | 65.78 | 66.06 | 65.69 | 65.69 | -0.935% | 15,677 | +11.661% |
| 2025-11-03 | 66.37 | 66.49 | 66.23 | 66.31 | -0.229% | 90,088 | +10.617% |
| 2025-10-31 | 66.58 | 66.58 | 66.26 | 66.46 | -0.434% | 18,947 | +10.364% |
| 2025-10-30 | 66.69 | 66.94 | 66.69 | 66.75 | -0.233% | 7,835 | +9.885% |
| 2025-10-29 | 67.30 | 67.41 | 66.85 | 66.91 | -0.881% | 14,469 | +9.629% |
| 2025-10-28 | 67.39 | 67.66 | 67.39 | 67.50 | -0.225% | 15,590 | +8.663% |
| 2025-10-27 | 67.63 | 67.65 | 67.53 | 67.65 | +0.600% | 7,850 | +8.419% |
| 2025-10-24 | 67.27 | 67.31 | 67.20 | 67.25 | -0.029% | 7,805 | +9.070% |
| 2025-10-23 | 67.26 | 67.34 | 67.07 | 67.27 | +0.403% | 19,021 | +9.038% |
| 2025-10-22 | 66.83 | 67.21 | 66.79 | 67.00 | -0.104% | 18,843 | +9.478% |
| 2025-10-21 | 66.81 | 67.18 | 66.75 | 67.07 | -0.253% | 38,386 | +9.363% |
| 2025-10-20 | 66.86 | 67.30 | 66.86 | 67.24 | +0.583% | 17,754 | +9.087% |
| 2025-10-17 | 66.26 | 66.87 | 66.26 | 66.85 | +0.280% | 89,847 | +9.723% |
| 2025-10-16 | 66.22 | 66.85 | 66.18 | 66.66 | +0.929% | 43,123 | +10.031% |
| 2025-10-15 | 66.05 | 66.10 | 65.71 | 66.05 | +0.302% | 11,448 | +11.052% |
| 2025-10-14 | 65.10 | 65.96 | 65.10 | 65.85 | +0.782% | 22,705 | +11.387% |
| 2025-10-13 | 65.16 | 65.38 | 65.09 | 65.34 | +0.528% | 12,440 | +12.258% |
| 2025-10-10 | 65.85 | 65.86 | 64.93 | 65.00 | -1.433% | 9,104 | +12.851% |
| 2025-10-09 | 66.48 | 66.48 | 65.84 | 65.94 | -0.973% | 10,670 | +11.234% |
| 2025-10-08 | 66.50 | 66.64 | 66.36 | 66.59 | +0.218% | 24,024 | +10.152% |
| 2025-10-07 | 66.68 | 66.71 | 66.37 | 66.45 | -0.674% | 22,125 | +10.392% |
| 2025-10-06 | 66.90 | 67.02 | 66.90 | 66.90 | -0.117% | 8,750 | +9.647% |
| 2025-10-03 | 66.79 | 67.02 | 66.79 | 66.97 | +0.670% | 19,386 | +9.520% |
| 2025-10-02 | 66.65 | 66.65 | 66.23 | 66.53 | -0.082% | 8,601 | +10.254% |
| 2025-10-01 | 66.49 | 66.68 | 66.43 | 66.58 | +0.552% | 12,187 | +10.163% |
| 2025-09-30 | 65.81 | 66.22 | 65.81 | 66.22 | +0.525% | 6,863 | +10.771% |
| 2025-09-29 | 65.89 | 65.92 | 65.78 | 65.87 | +0.057% | 13,436 | +11.352% |
| 2025-09-26 | 65.56 | 65.85 | 65.54 | 65.84 | +0.995% | 16,558 | +11.415% |
| 2025-09-25 | 65.28 | 65.28 | 64.88 | 65.19 | -1.162% | 9,889 | +12.524% |
| 2025-09-24 | 65.98 | 66.17 | 65.89 | 65.95 | -0.594% | 4,969 | +11.216% |
| 2025-09-23 | 66.52 | 66.52 | 66.26 | 66.35 | -0.135% | 5,373 | +10.555% |
| 2025-09-22 | 66.18 | 66.44 | 66.09 | 66.44 | +0.345% | 7,246 | +10.406% |
| 2025-09-19 | 66.35 | 66.35 | 66.14 | 66.21 | -0.371% | 5,438 | +10.787% |
| 2025-09-18 | 66.41 | 66.58 | 66.26 | 66.45 | -0.098% | 9,508 | +10.375% |
| 2025-09-17 | 66.77 | 67.09 | 66.36 | 66.52 | -0.508% | 14,641 | +10.267% |
| 2025-09-16 | 66.83 | 66.93 | 66.67 | 66.86 | -0.146% | 7,348 | +9.707% |
| 2025-09-15 | 66.88 | 66.99 | 66.85 | 66.96 | +0.568% | 8,699 | +9.546% |
| 2025-09-12 | 66.52 | 66.67 | 66.46 | 66.58 | -0.478% | 6,288 | +10.168% |
| 2025-09-11 | 66.52 | 66.90 | 66.52 | 66.90 | +1.070% | 8,660 | +9.641% |
| 2025-09-10 | 66.29 | 66.31 | 66.19 | 66.19 | +0.124% | 10,757 | +10.814% |
| 2025-09-09 | 66.10 | 66.20 | 66.02 | 66.11 | -0.273% | 7,881 | +10.951% |
| 2025-09-08 | 66.18 | 66.29 | 66.08 | 66.29 | +0.931% | 11,768 | +10.648% |
| 2025-09-05 | 66.02 | 66.02 | 65.59 | 65.68 | +0.458% | 7,375 | +11.679% |
| 2025-09-04 | 65.22 | 65.40 | 65.21 | 65.38 | +0.607% | 7,680 | +12.191% |
| 2025-09-03 | 64.84 | 65.04 | 64.84 | 64.99 | +0.116% | 7,426 | +12.872% |
| 2025-09-02 | 64.74 | 64.97 | 64.55 | 64.91 | -0.970% | 9,591 | +13.003% |
| 2025-08-29 | 65.55 | 65.63 | 65.45 | 65.55 | -0.433% | 8,207 | +11.906% |
| 2025-08-28 | 65.77 | 65.92 | 65.77 | 65.83 | +0.428% | 4,887 | +11.422% |
| 2025-08-27 | 65.23 | 65.60 | 65.23 | 65.55 | -0.439% | 8,789 | +11.899% |
| 2025-08-26 | 65.69 | 65.85 | 65.52 | 65.84 | -0.173% | 12,512 | +11.408% |
| 2025-08-25 | 66.56 | 66.64 | 65.94 | 65.95 | -1.341% | 39,721 | +11.216% |
| 2025-08-22 | 66.20 | 66.96 | 66.20 | 66.85 | +1.311% | 15,249 | +9.724% |
| 2025-08-21 | 66.09 | 66.16 | 65.95 | 65.98 | -0.446% | 16,233 | +11.162% |
| 2025-08-20 | 66.28 | 66.44 | 66.14 | 66.28 | +0.500% | 11,129 | +10.667% |
| 2025-08-19 | 66.39 | 66.39 | 65.90 | 65.95 | -0.132% | 26,065 | +11.221% |
| 2025-08-18 | 65.93 | 66.05 | 65.85 | 66.04 | -0.184% | 11,004 | +11.074% |
| 2025-08-15 | 66.13 | 66.20 | 66.09 | 66.16 | +0.330% | 8,582 | +10.870% |
| 2025-08-14 | 65.64 | 65.94 | 65.63 | 65.94 | -0.004% | 6,216 | +11.236% |
| 2025-08-13 | 65.83 | 65.95 | 65.73 | 65.94 | +0.580% | 10,903 | +11.232% |
| 2025-08-12 | 65.19 | 65.63 | 65.19 | 65.56 | +0.938% | 9,800 | +11.877% |
| 2025-08-11 | 65.01 | 65.04 | 64.89 | 64.95 | -0.173% | 5,531 | +12.926% |
| 2025-08-08 | 65.07 | 65.24 | 65.02 | 65.07 | +0.392% | 12,148 | +12.731% |
| 2025-08-07 | 64.94 | 64.95 | 64.60 | 64.81 | +0.710% | 20,911 | +13.172% |
| 2025-08-06 | 64.22 | 64.41 | 64.18 | 64.36 | +0.815% | 5,502 | +13.976% |
| 2025-08-05 | 63.85 | 63.95 | 63.75 | 63.84 | +0.060% | 6,335 | +14.906% |
| 2025-08-04 | 63.63 | 63.80 | 63.63 | 63.80 | +1.328% | 9,152 | +14.974% |
| 2025-08-01 | 62.89 | 62.96 | 62.58 | 62.96 | +0.001% | 5,056 | +16.501% |
| 2025-07-31 | 63.08 | 63.16 | 62.86 | 62.96 | -0.569% | 22,699 | +16.503% |
| 2025-07-30 | 63.59 | 63.77 | 63.14 | 63.32 | -0.818% | 11,365 | +15.840% |
| 2025-07-29 | 63.93 | 63.99 | 63.76 | 63.84 | +0.095% | 12,129 | +14.892% |
| 2025-07-28 | 64.20 | 64.20 | 63.68 | 63.78 | -1.572% | 8,736 | +15.002% |
| 2025-07-25 | 64.41 | 64.85 | 64.41 | 64.80 | -0.126% | 18,270 | +13.194% |
| 2025-07-24 | 65.05 | 65.20 | 64.74 | 64.88 | -0.704% | 24,622 | +13.051% |
| 2025-07-23 | 64.60 | 65.34 | 64.60 | 65.34 | +2.078% | 9,117 | +12.255% |
| 2025-07-22 | 63.56 | 64.01 | 63.56 | 64.01 | +0.917% | 7,053 | +14.588% |
| 2025-07-21 | 63.35 | 63.76 | 63.35 | 63.43 | +0.624% | 9,052 | +15.639% |
| 2025-07-18 | 63.49 | 63.49 | 63.02 | 63.04 | -0.235% | 10,980 | +16.361% |
| 2025-07-17 | 62.91 | 63.22 | 62.83 | 63.18 | +0.194% | 11,243 | +16.088% |
| 2025-07-16 | 62.85 | 63.07 | 62.70 | 63.06 | +0.432% | 13,173 | +16.314% |
| 2025-07-15 | 63.44 | 63.44 | 62.75 | 62.79 | -1.202% | 48,448 | +16.816% |
| 2025-07-14 | 63.39 | 63.59 | 63.39 | 63.55 | +0.068% | 7,996 | +15.412% |
| 2025-07-11 | 63.62 | 63.62 | 63.48 | 63.51 | -0.926% | 2,572 | +15.491% |
| 2025-07-10 | 63.89 | 64.12 | 63.82 | 64.10 | -0.091% | 13,821 | +14.422% |
| 2025-07-09 | 63.90 | 64.17 | 63.76 | 64.16 | +0.892% | 6,204 | +14.318% |
| 2025-07-08 | 63.24 | 63.66 | 63.21 | 63.60 | +0.744% | 12,571 | +15.337% |
| 2025-07-07 | 63.43 | 63.54 | 63.09 | 63.13 | -1.016% | 10,866 | +16.196% |
| 2025-07-03 | 63.77 | 63.90 | 63.70 | 63.77 | -0.020% | 24,613 | +15.015% |
| 2025-07-02 | 63.49 | 63.79 | 63.35 | 63.79 | +0.319% | 13,647 | +14.992% |
| 2025-07-01 | 63.46 | 63.65 | 63.45 | 63.58 | +0.039% | 12,744 | +15.358% |
| 2025-06-30 | 63.28 | 63.67 | 63.22 | 63.56 | +0.179% | 35,961 | +15.403% |
| 2025-06-27 | 63.33 | 63.65 | 63.23 | 63.45 | +0.908% | 31,414 | +15.610% |
| 2025-06-26 | 62.45 | 62.97 | 62.44 | 62.88 | +1.420% | 26,651 | +16.659% |
| 2025-06-25 | 61.96 | 62.06 | 61.84 | 62.00 | -2.280% | 16,974 | +18.315% |
| 2025-06-24 | 63.38 | 63.46 | 63.20 | 63.44 | +0.986% | 6,043 | +15.618% |
| 2025-06-23 | 62.41 | 62.87 | 62.31 | 62.82 | +0.714% | 20,010 | +16.758% |
| 2025-06-20 | 66.57 | 66.57 | 62.38 | 62.38 | -0.729% | 8,107 | +17.592% |
| 2025-06-18 | 63.08 | 63.08 | 62.76 | 62.84 | +0.214% | 8,308 | +16.734% |
| 2025-06-17 | 63.27 | 63.27 | 62.70 | 62.70 | -1.200% | 6,652 | +16.984% |
| 2025-06-16 | 63.69 | 63.95 | 63.46 | 63.46 | +0.406% | 38,712 | +15.580% |
| 2025-06-13 | 63.20 | 63.53 | 63.09 | 63.21 | -1.107% | 13,149 | +16.049% |
| 2025-06-12 | 63.78 | 63.91 | 63.74 | 63.91 | +0.868% | 4,319 | +14.764% |
| 2025-06-11 | 63.55 | 63.62 | 63.31 | 63.36 | -0.247% | 10,258 | +15.761% |
| 2025-06-10 | 63.49 | 63.56 | 63.29 | 63.52 | +0.293% | 25,488 | +15.475% |
| 2025-06-09 | 63.23 | 63.51 | 63.23 | 63.33 | -0.020% | 13,326 | +15.813% |
| 2025-06-06 | 63.21 | 63.41 | 63.19 | 63.35 | +0.392% | 12,847 | +15.790% |
| 2025-06-05 | 63.30 | 63.30 | 62.95 | 63.10 | -0.048% | 9,608 | +16.244% |
| 2025-06-04 | 62.97 | 63.24 | 62.97 | 63.13 | +0.414% | 12,068 | +16.189% |
| 2025-06-03 | 62.73 | 62.93 | 62.71 | 62.87 | -0.771% | 16,610 | +16.670% |
| 2025-06-02 | 62.85 | 63.37 | 62.85 | 63.36 | +0.991% | 6,572 | +15.771% |
| 2025-05-30 | 62.68 | 62.74 | 62.31 | 62.74 | +0.167% | 8,565 | +16.918% |
| 2025-05-29 | 62.58 | 62.64 | 62.43 | 62.63 | +0.465% | 8,268 | +17.114% |
| 2025-05-28 | 62.47 | 62.49 | 62.27 | 62.34 | -1.046% | 6,869 | +17.659% |
| 2025-05-27 | 63.03 | 63.03 | 62.91 | 63.00 | +1.071% | 4,671 | +16.429% |
| 2025-05-23 | 61.79 | 62.48 | 61.79 | 62.33 | +0.133% | 15,290 | +17.675% |
| 2025-05-22 | 62.11 | 62.40 | 61.99 | 62.25 | -0.173% | 17,797 | +17.832% |
| 2025-05-21 | 62.79 | 62.92 | 62.31 | 62.36 | -0.419% | 15,344 | +17.628% |
| 2025-05-20 | 62.41 | 62.66 | 62.41 | 62.62 | +0.617% | 16,363 | +17.135% |
| 2025-05-19 | 61.82 | 62.25 | 61.82 | 62.24 | +0.777% | 13,519 | +17.857% |
| 2025-05-16 | 61.54 | 61.78 | 61.39 | 61.76 | +0.411% | 6,601 | +18.773% |
| 2025-05-15 | 61.30 | 61.52 | 61.16 | 61.50 | +1.042% | 5,986 | +19.261% |
| 2025-05-14 | 61.26 | 61.26 | 60.76 | 60.87 | -0.419% | 27,463 | +20.503% |
| 2025-05-13 | 61.00 | 61.19 | 60.98 | 61.13 | +0.190% | 5,778 | +19.997% |
| 2025-05-12 | 61.00 | 61.01 | 60.87 | 61.01 | +0.071% | 12,920 | +20.225% |
| 2025-05-09 | 61.09 | 61.09 | 60.87 | 60.97 | +0.526% | 6,239 | +20.310% |
| 2025-05-08 | 61.00 | 61.00 | 60.65 | 60.65 | -0.511% | 12,224 | +20.943% |
| 2025-05-07 | 61.10 | 61.24 | 60.84 | 60.96 | -0.577% | 19,088 | +20.324% |
| 2025-05-06 | 61.24 | 61.42 | 61.20 | 61.31 | +0.242% | 8,696 | +19.630% |
| 2025-05-05 | 61.25 | 61.32 | 61.06 | 61.17 | +0.205% | 10,361 | +19.920% |
| 2025-05-02 | 61.02 | 61.06 | 60.93 | 61.04 | +1.341% | 8,738 | +20.166% |
| 2025-05-01 | 60.25 | 60.40 | 59.90 | 60.23 | -0.441% | 31,317 | +21.777% |
| 2025-04-30 | 60.35 | 60.59 | 59.90 | 60.50 | -0.094% | 25,354 | +21.240% |
| 2025-04-29 | 60.37 | 60.64 | 60.36 | 60.56 | +0.309% | 10,248 | +21.126% |
| 2025-04-28 | 59.96 | 60.37 | 59.96 | 60.37 | +0.809% | 13,766 | +21.501% |
| 2025-04-25 | 59.52 | 59.97 | 59.52 | 59.89 | +0.191% | 16,246 | +22.483% |
| 2025-04-24 | 59.25 | 59.77 | 59.24 | 59.77 | +1.051% | 7,280 | +22.717% |
| 2025-04-23 | 59.33 | 59.51 | 58.91 | 59.15 | +0.053% | 12,234 | +24.007% |
| 2025-04-22 | 58.73 | 59.33 | 58.73 | 59.12 | +1.836% | 20,320 | +24.073% |
| 2025-04-21 | 58.39 | 58.39 | 57.51 | 58.05 | +0.039% | 20,523 | +26.350% |
| 2025-04-17 | 57.86 | 58.37 | 57.86 | 58.03 | +1.074% | 12,890 | +26.399% |
| 2025-04-16 | 57.56 | 57.90 | 57.25 | 57.41 | +0.055% | 16,520 | +27.756% |
| 2025-04-15 | 57.30 | 57.59 | 57.30 | 57.38 | 0.000% | 9,148 | +27.826% |