IHDG
WisdomTree International Hedged Quality Dividend Growth Fund
stockNYSEETF
Market OpenOct 5, 2026 3:58:44 PM EDT
52.06USD+0.164%(+0.09)101,094
52.04Bid52.38Ask0.34SpreadIHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.83 | 52.12 | 51.83 | 52.06 | +0.173% | 101,094 | 0.000% |
| 2026-10-02 | 51.85 | 52.03 | 51.73 | 51.97 | +0.834% | 117,357 | +0.173% |
| 2026-10-01 | 51.82 | 51.82 | 51.38 | 51.54 | -0.694% | 76,238 | +1.009% |
| 2026-09-30 | 52.24 | 52.28 | 51.84 | 51.90 | -0.632% | 89,117 | +0.308% |
| 2026-09-29 | 52.30 | 52.31 | 52.00 | 52.23 | -0.248% | 149,641 | -0.325% |
| 2026-09-28 | 52.25 | 52.56 | 52.16 | 52.36 | -0.095% | 90,448 | -0.573% |
| 2026-09-25 | 52.19 | 52.52 | 52.08 | 52.41 | +0.287% | 40,016 | -0.668% |
| 2026-09-24 | 52.19 | 52.42 | 51.99 | 52.26 | -0.038% | 68,168 | -0.383% |
| 2026-09-23 | 52.46 | 52.46 | 52.11 | 52.28 | -0.947% | 62,414 | -0.421% |
| 2026-09-22 | 52.78 | 52.86 | 52.50 | 52.78 | +0.572% | 62,782 | -1.364% |
| 2026-09-21 | 52.42 | 52.55 | 52.30 | 52.48 | +1.059% | 68,465 | -0.800% |
| 2026-09-18 | 52.19 | 52.19 | 51.84 | 51.93 | -0.963% | 45,439 | +0.250% |
| 2026-09-17 | 52.51 | 52.58 | 52.40 | 52.44 | +0.778% | 64,051 | -0.715% |
| 2026-09-16 | 52.17 | 52.29 | 51.83 | 52.03 | +0.115% | 100,187 | +0.058% |
| 2026-09-15 | 51.98 | 51.99 | 51.77 | 51.97 | -0.288% | 86,841 | +0.173% |
| 2026-09-14 | 52.09 | 52.25 | 51.92 | 52.12 | -0.420% | 107,560 | -0.115% |
| 2026-09-11 | 52.41 | 52.41 | 52.22 | 52.34 | +1.003% | 372,433 | -0.535% |
| 2026-09-10 | 51.97 | 52.02 | 51.74 | 51.82 | -0.269% | 61,977 | +0.463% |
| 2026-09-09 | 52.19 | 52.28 | 51.94 | 51.96 | -1.311% | 80,382 | +0.192% |
| 2026-09-08 | 53.02 | 53.03 | 52.65 | 52.65 | -1.052% | 120,724 | -1.121% |
| 2026-09-04 | 52.97 | 53.26 | 52.97 | 53.21 | +0.245% | 54,367 | -2.161% |
| 2026-09-03 | 53.00 | 53.13 | 52.79 | 53.08 | +0.227% | 76,799 | -1.922% |
| 2026-09-02 | 52.78 | 53.00 | 52.75 | 52.96 | +0.250% | 51,373 | -1.699% |
| 2026-09-01 | 53.18 | 53.18 | 52.79 | 52.83 | -1.011% | 235,971 | -1.454% |
| 2026-08-31 | 53.63 | 53.64 | 53.22 | 53.37 | -0.322% | 60,610 | -2.450% |
| 2026-08-28 | 53.68 | 53.76 | 53.47 | 53.54 | +0.309% | 55,186 | -2.764% |
| 2026-08-27 | 53.44 | 53.44 | 53.20 | 53.38 | -0.215% | 71,260 | -2.464% |
| 2026-08-26 | 53.73 | 53.80 | 53.46 | 53.49 | -0.261% | 85,641 | -2.673% |
| 2026-08-25 | 53.57 | 53.64 | 53.42 | 53.63 | +0.468% | 103,095 | -2.927% |
| 2026-08-24 | 53.39 | 53.47 | 53.29 | 53.38 | +0.113% | 434,594 | -2.473% |
| 2026-08-21 | 53.18 | 53.38 | 53.18 | 53.32 | +0.613% | 78,818 | -2.363% |
| 2026-08-20 | 52.96 | 53.05 | 52.85 | 52.99 | -0.047% | 122,797 | -1.764% |
| 2026-08-19 | 53.19 | 53.20 | 52.97 | 53.02 | -0.222% | 177,032 | -1.811% |
| 2026-08-18 | 53.28 | 53.40 | 53.10 | 53.14 | -0.695% | 72,002 | -2.029% |
| 2026-08-17 | 53.60 | 53.66 | 53.49 | 53.51 | -0.576% | 87,633 | -2.710% |
| 2026-08-14 | 53.92 | 53.92 | 53.74 | 53.82 | -0.370% | 59,442 | -3.270% |
| 2026-08-13 | 54.02 | 54.07 | 53.87 | 54.02 | +0.037% | 68,258 | -3.628% |
| 2026-08-12 | 53.96 | 54.00 | 53.80 | 54.00 | +0.279% | 59,644 | -3.593% |
| 2026-08-11 | 54.07 | 54.14 | 53.81 | 53.85 | -0.056% | 61,743 | -3.324% |
| 2026-08-10 | 53.89 | 53.93 | 53.76 | 53.88 | +0.149% | 220,289 | -3.378% |
| 2026-08-07 | 53.93 | 53.93 | 53.63 | 53.80 | +0.280% | 156,500 | -3.234% |
| 2026-08-06 | 53.80 | 53.83 | 53.57 | 53.65 | +0.299% | 115,123 | -2.964% |
| 2026-08-05 | 53.68 | 53.68 | 53.45 | 53.49 | -0.168% | 166,567 | -2.673% |
| 2026-08-04 | 53.31 | 53.61 | 53.25 | 53.58 | +1.078% | 148,666 | -2.837% |
| 2026-08-03 | 52.73 | 53.03 | 52.73 | 53.01 | +0.596% | 93,624 | -1.790% |
| 2026-07-31 | 52.84 | 52.84 | 52.44 | 52.70 | -0.776% | 104,347 | -1.205% |
| 2026-07-30 | 53.05 | 53.14 | 52.76 | 53.11 | +1.427% | 93,220 | -1.971% |
| 2026-07-29 | 52.68 | 52.91 | 52.31 | 52.36 | -0.758% | 96,695 | -0.573% |
| 2026-07-28 | 52.35 | 52.84 | 52.35 | 52.76 | +0.285% | 80,149 | -1.327% |
| 2026-07-27 | 52.76 | 52.85 | 52.28 | 52.61 | +0.948% | 121,383 | -1.045% |
| 2026-07-24 | 52.16 | 52.36 | 52.06 | 52.12 | +0.571% | 62,914 | -0.107% |
| 2026-07-23 | 51.89 | 52.07 | 51.75 | 51.82 | -1.173% | 190,502 | +0.463% |
| 2026-07-22 | 52.47 | 52.59 | 52.41 | 52.44 | +0.143% | 58,338 | -0.715% |
| 2026-07-21 | 52.07 | 52.43 | 50.90 | 52.36 | +1.532% | 309,930 | -0.573% |
| 2026-07-20 | 51.99 | 52.06 | 51.57 | 51.57 | -0.922% | 50,460 | +0.950% |
| 2026-07-17 | 51.75 | 52.15 | 51.72 | 52.05 | -0.535% | 58,452 | +0.019% |
| 2026-07-16 | 52.15 | 52.56 | 52.10 | 52.33 | -0.419% | 96,687 | -0.516% |
| 2026-07-15 | 52.54 | 52.57 | 52.24 | 52.55 | +0.574% | 110,492 | -0.932% |
| 2026-07-14 | 52.28 | 52.52 | 52.24 | 52.25 | +0.211% | 81,527 | -0.364% |
| 2026-07-13 | 52.36 | 52.41 | 52.09 | 52.14 | -0.724% | 60,835 | -0.153% |
| 2026-07-10 | 52.42 | 52.60 | 52.33 | 52.52 | +0.517% | 64,693 | -0.876% |
| 2026-07-09 | 52.10 | 52.37 | 52.10 | 52.25 | +0.153% | 74,857 | -0.364% |
| 2026-07-08 | 51.98 | 52.18 | 51.74 | 52.17 | -1.193% | 82,501 | -0.211% |
| 2026-07-07 | 53.28 | 53.28 | 52.71 | 52.80 | -1.179% | 84,107 | -1.402% |
| 2026-07-06 | 53.21 | 53.43 | 53.16 | 53.43 | +1.155% | 168,286 | -2.564% |
| 2026-07-02 | 52.82 | 53.01 | 52.47 | 52.82 | +1.052% | 61,019 | -1.439% |
| 2026-07-01 | 52.29 | 52.44 | 51.21 | 52.27 | -0.210% | 111,499 | -0.402% |
| 2026-06-30 | 52.13 | 52.46 | 52.13 | 52.38 | +0.297% | 146,586 | -0.611% |
| 2026-06-29 | 52.06 | 52.25 | 51.77 | 52.23 | +0.529% | 254,524 | -0.316% |
| 2026-06-26 | 51.65 | 52.12 | 51.65 | 51.95 | -0.517% | 143,980 | +0.212% |
| 2026-06-25 | 52.39 | 52.50 | 52.16 | 52.22 | -0.297% | 209,573 | -0.306% |
| 2026-06-24 | 52.33 | 52.52 | 52.21 | 52.38 | +0.030% | 113,748 | -0.603% |
| 2026-06-23 | 52.22 | 52.55 | 52.22 | 52.36 | -1.356% | 92,091 | -0.573% |
| 2026-06-22 | 53.13 | 53.19 | 53.02 | 53.08 | -0.288% | 107,128 | -1.922% |
| 2026-06-18 | 53.13 | 53.29 | 53.01 | 53.23 | +1.281% | 82,146 | -2.204% |
| 2026-06-17 | 52.93 | 53.11 | 52.56 | 52.56 | +0.191% | 103,649 | -0.951% |
| 2026-06-16 | 52.75 | 52.80 | 52.46 | 52.46 | +0.172% | 95,675 | -0.762% |
| 2026-06-15 | 52.75 | 52.75 | 52.37 | 52.37 | +0.595% | 68,127 | -0.592% |
| 2026-06-12 | 51.88 | 52.08 | 51.43 | 52.06 | +0.483% | 87,099 | 0.000% |
| 2026-06-11 | 50.89 | 51.83 | 50.87 | 51.81 | +2.818% | 300,768 | +0.483% |
| 2026-06-10 | 50.66 | 51.03 | 50.34 | 50.39 | -1.601% | 236,653 | +3.314% |
| 2026-06-09 | 51.46 | 51.61 | 50.49 | 51.21 | +0.333% | 335,645 | +1.660% |
| 2026-06-08 | 51.06 | 51.21 | 50.89 | 51.04 | +0.413% | 142,931 | +1.998% |
| 2026-06-05 | 51.48 | 51.52 | 50.67 | 50.83 | -1.778% | 77,083 | +2.420% |
| 2026-06-04 | 51.50 | 51.75 | 51.41 | 51.75 | +1.054% | 84,161 | +0.599% |
| 2026-06-03 | 51.38 | 51.45 | 51.15 | 51.21 | -0.602% | 89,821 | +1.660% |
| 2026-06-02 | 51.18 | 51.52 | 51.18 | 51.52 | +0.586% | 113,039 | +1.048% |
| 2026-06-01 | 51.09 | 51.41 | 50.94 | 51.22 | -0.389% | 226,164 | +1.640% |
| 2026-05-29 | 51.67 | 51.80 | 51.42 | 51.42 | -0.019% | 114,546 | +1.245% |
| 2026-05-28 | 51.21 | 51.51 | 51.14 | 51.43 | 0.000% | 104,790 | +1.225% |
| 2026-05-27 | 51.47 | 51.52 | 51.26 | 51.43 | +0.351% | 136,912 | +1.225% |
| 2026-05-26 | 51.20 | 51.31 | 51.05 | 51.25 | +1.245% | 136,484 | +1.580% |
| 2026-05-22 | 50.80 | 50.84 | 50.60 | 50.62 | -0.315% | 144,194 | +2.845% |
| 2026-05-21 | 50.16 | 50.84 | 50.10 | 50.78 | +0.594% | 702,435 | +2.521% |
| 2026-05-20 | 49.88 | 50.58 | 49.86 | 50.48 | +1.651% | 78,429 | +3.130% |
| 2026-05-19 | 49.79 | 49.94 | 49.66 | 49.66 | -0.561% | 88,538 | +4.833% |
| 2026-05-18 | 49.84 | 50.01 | 49.62 | 49.94 | +0.706% | 86,148 | +4.245% |
| 2026-05-15 | 49.71 | 49.77 | 49.58 | 49.59 | -1.254% | 68,970 | +4.981% |
| 2026-05-14 | 50.33 | 50.42 | 50.20 | 50.22 | +0.020% | 92,706 | +3.664% |
| 2026-05-13 | 49.78 | 50.21 | 49.77 | 50.21 | +0.742% | 124,767 | +3.685% |
| 2026-05-12 | 49.85 | 49.91 | 49.59 | 49.84 | -0.578% | 108,415 | +4.454% |
| 2026-05-11 | 50.10 | 50.20 | 50.02 | 50.13 | -0.575% | 207,010 | +3.850% |
| 2026-05-08 | 50.38 | 50.49 | 50.21 | 50.42 | +0.599% | 168,847 | +3.253% |
| 2026-05-07 | 50.92 | 50.92 | 50.10 | 50.12 | -1.532% | 121,287 | +3.871% |
| 2026-05-06 | 50.70 | 50.91 | 50.39 | 50.90 | +2.497% | 109,231 | +2.279% |
| 2026-05-05 | 49.38 | 49.68 | 49.24 | 49.66 | +1.721% | 256,059 | +4.833% |
| 2026-05-04 | 49.27 | 49.36 | 48.77 | 48.82 | -1.493% | 144,039 | +6.637% |
| 2026-05-01 | 49.62 | 49.76 | 49.51 | 49.56 | -0.362% | 111,371 | +5.044% |
| 2026-04-30 | 49.34 | 49.80 | 49.26 | 49.74 | +1.489% | 82,483 | +4.664% |
| 2026-04-29 | 49.14 | 49.14 | 48.81 | 49.01 | -0.568% | 428,775 | +6.223% |
| 2026-04-28 | 49.45 | 49.51 | 49.25 | 49.29 | -0.705% | 97,465 | +5.620% |
| 2026-04-27 | 49.76 | 49.84 | 49.59 | 49.64 | -0.601% | 101,574 | +4.875% |
| 2026-04-24 | 49.75 | 50.07 | 49.70 | 49.94 | +0.281% | 85,875 | +4.245% |
| 2026-04-23 | 50.00 | 50.14 | 49.41 | 49.80 | -0.777% | 187,072 | +4.538% |
| 2026-04-22 | 50.27 | 50.27 | 50.01 | 50.19 | +0.140% | 200,310 | +3.726% |
| 2026-04-21 | 50.74 | 50.81 | 50.11 | 50.12 | -2.090% | 165,754 | +3.871% |
| 2026-04-20 | 51.16 | 51.19 | 50.94 | 51.19 | -0.583% | 111,224 | +1.700% |
| 2026-04-17 | 51.42 | 51.72 | 51.40 | 51.49 | +1.578% | 143,413 | +1.107% |
| 2026-04-16 | 50.95 | 50.96 | 50.54 | 50.69 | -0.079% | 117,378 | +2.703% |
| 2026-04-15 | 50.73 | 50.74 | 50.40 | 50.73 | -0.197% | 143,135 | +2.622% |
| 2026-04-14 | 50.64 | 50.93 | 50.64 | 50.83 | +0.534% | 99,372 | +2.420% |
| 2026-04-13 | 50.03 | 50.56 | 50.01 | 50.56 | +0.158% | 132,265 | +2.967% |
| 2026-04-10 | 50.68 | 50.75 | 50.38 | 50.48 | +0.079% | 93,384 | +3.130% |
| 2026-04-09 | 50.03 | 50.56 | 49.94 | 50.44 | -0.395% | 104,363 | +3.212% |
| 2026-04-08 | 50.63 | 50.72 | 50.35 | 50.64 | +3.622% | 148,151 | +2.804% |
| 2026-04-07 | 48.59 | 48.87 | 48.18 | 48.87 | -0.448% | 241,534 | +6.528% |
| 2026-04-06 | 48.75 | 49.20 | 48.75 | 49.09 | +0.471% | 293,330 | +6.050% |
| 2026-04-02 | 48.02 | 49.01 | 48.02 | 48.86 | -0.204% | 283,711 | +6.549% |
| 2026-04-01 | 48.76 | 49.12 | 48.66 | 48.96 | +1.682% | 267,858 | +6.332% |
| 2026-03-31 | 47.56 | 48.21 | 47.40 | 48.15 | +2.294% | 334,286 | +8.120% |
| 2026-03-30 | 47.21 | 47.43 | 46.86 | 47.07 | +0.491% | 178,681 | +10.601% |
| 2026-03-27 | 47.01 | 47.19 | 46.71 | 46.84 | -0.826% | 159,508 | +11.144% |
| 2026-03-26 | 47.56 | 47.86 | 47.23 | 47.23 | -1.522% | 177,014 | +10.227% |
| 2026-03-25 | 48.02 | 48.15 | 47.82 | 47.96 | +1.395% | 228,321 | +8.549% |
| 2026-03-24 | 46.98 | 47.50 | 46.92 | 47.30 | -0.400% | 152,434 | +10.063% |
| 2026-03-23 | 47.45 | 47.96 | 47.20 | 47.49 | +2.107% | 202,894 | +9.623% |
| 2026-03-20 | 47.60 | 47.62 | 46.37 | 46.51 | -2.433% | 129,001 | +11.933% |
| 2026-03-19 | 47.28 | 47.82 | 47.25 | 47.67 | -1.100% | 238,130 | +9.209% |
| 2026-03-18 | 48.60 | 48.69 | 48.19 | 48.20 | -1.027% | 209,771 | +8.008% |
| 2026-03-17 | 48.91 | 49.04 | 48.63 | 48.70 | -0.205% | 555,410 | +6.899% |
| 2026-03-16 | 48.61 | 48.84 | 48.60 | 48.80 | +0.702% | 281,721 | +6.680% |
| 2026-03-13 | 48.96 | 49.10 | 48.35 | 48.46 | -0.981% | 163,518 | +7.429% |
| 2026-03-12 | 49.07 | 49.16 | 48.71 | 48.94 | -0.871% | 182,497 | +6.375% |
| 2026-03-11 | 49.13 | 49.46 | 49.09 | 49.37 | +0.244% | 284,024 | +5.449% |
| 2026-03-10 | 49.34 | 49.81 | 49.16 | 49.25 | +0.244% | 283,509 | +5.706% |
| 2026-03-09 | 48.23 | 49.31 | 47.93 | 49.13 | +0.347% | 475,710 | +5.964% |
| 2026-03-06 | 48.62 | 49.10 | 48.54 | 48.96 | -0.810% | 221,714 | +6.332% |
| 2026-03-05 | 49.62 | 49.86 | 49.05 | 49.36 | -1.810% | 170,849 | +5.470% |
| 2026-03-04 | 49.99 | 50.37 | 49.87 | 50.27 | +1.208% | 496,766 | +3.561% |
| 2026-03-03 | 49.13 | 49.88 | 48.90 | 49.67 | -2.627% | 271,385 | +4.812% |
| 2026-03-02 | 50.84 | 51.15 | 50.82 | 51.01 | -1.316% | 218,325 | +2.058% |
| 2026-02-27 | 51.76 | 51.92 | 51.56 | 51.69 | -0.385% | 367,692 | +0.716% |
| 2026-02-26 | 51.90 | 51.95 | 51.63 | 51.89 | -0.135% | 333,290 | +0.328% |
| 2026-02-25 | 51.83 | 51.97 | 51.73 | 51.96 | +0.581% | 289,999 | +0.192% |
| 2026-02-24 | 51.42 | 51.71 | 51.42 | 51.66 | +0.408% | 137,733 | +0.774% |
| 2026-02-23 | 51.62 | 51.68 | 51.31 | 51.45 | -0.886% | 171,053 | +1.186% |
| 2026-02-20 | 51.47 | 51.91 | 51.47 | 51.91 | +0.679% | 191,154 | +0.289% |
| 2026-02-19 | 51.42 | 51.57 | 51.31 | 51.56 | -0.232% | 130,040 | +0.970% |
| 2026-02-18 | 51.50 | 51.76 | 51.45 | 51.68 | +0.859% | 144,430 | +0.735% |
| 2026-02-17 | 50.95 | 51.30 | 50.84 | 51.24 | +0.708% | 277,010 | +1.600% |
| 2026-02-13 | 50.78 | 50.97 | 50.66 | 50.88 | +0.059% | 158,529 | +2.319% |
| 2026-02-12 | 51.30 | 51.34 | 50.73 | 50.85 | -0.993% | 208,067 | +2.380% |
| 2026-02-11 | 51.33 | 51.41 | 51.08 | 51.36 | +0.528% | 137,265 | +1.363% |
| 2026-02-10 | 51.22 | 51.31 | 51.09 | 51.09 | -0.332% | 187,801 | +1.899% |
| 2026-02-09 | 50.92 | 51.30 | 50.89 | 51.26 | +0.254% | 199,476 | +1.561% |
| 2026-02-06 | 50.67 | 51.13 | 50.66 | 51.13 | +1.853% | 150,514 | +1.819% |
| 2026-02-05 | 50.27 | 50.52 | 50.13 | 50.20 | -1.220% | 161,013 | +3.705% |
| 2026-02-04 | 50.98 | 51.18 | 50.63 | 50.82 | +0.893% | 236,106 | +2.440% |
| 2026-02-03 | 50.42 | 50.58 | 50.07 | 50.37 | -0.846% | 387,595 | +3.355% |
| 2026-02-02 | 50.37 | 50.80 | 50.37 | 50.80 | +1.256% | 111,394 | +2.480% |
| 2026-01-30 | 50.19 | 50.25 | 49.90 | 50.17 | +0.200% | 132,881 | +3.767% |
| 2026-01-29 | 50.06 | 50.17 | 49.57 | 50.07 | +0.502% | 296,649 | +3.974% |
| 2026-01-28 | 49.95 | 49.98 | 49.82 | 49.82 | -0.954% | 224,734 | +4.496% |
| 2026-01-27 | 50.43 | 50.50 | 50.28 | 50.30 | +0.159% | 264,245 | +3.499% |
| 2026-01-26 | 50.29 | 50.36 | 50.22 | 50.22 | -0.060% | 143,292 | +3.664% |
| 2026-01-23 | 50.39 | 50.45 | 50.23 | 50.25 | -0.456% | 167,234 | +3.602% |
| 2026-01-22 | 50.62 | 50.67 | 50.46 | 50.48 | +0.179% | 239,383 | +3.130% |
| 2026-01-21 | 49.83 | 50.53 | 49.69 | 50.39 | +1.593% | 222,112 | +3.314% |
| 2026-01-20 | 49.62 | 49.92 | 49.57 | 49.60 | -2.688% | 254,348 | +4.960% |
| 2026-01-16 | 50.82 | 50.99 | 50.74 | 50.97 | +0.256% | 169,243 | +2.139% |
| 2026-01-15 | 50.96 | 51.00 | 50.83 | 50.84 | -0.020% | 359,906 | +2.400% |
| 2026-01-14 | 50.79 | 50.86 | 50.64 | 50.85 | +0.039% | 247,439 | +2.380% |
| 2026-01-13 | 50.94 | 50.95 | 50.76 | 50.83 | -0.294% | 149,383 | +2.420% |
| 2026-01-12 | 50.81 | 50.98 | 50.78 | 50.98 | +0.513% | 144,125 | +2.118% |
| 2026-01-09 | 50.52 | 50.72 | 50.51 | 50.72 | +1.481% | 140,938 | +2.642% |
| 2026-01-08 | 49.67 | 49.99 | 49.64 | 49.98 | +0.382% | 245,466 | +4.162% |
| 2026-01-07 | 49.84 | 49.89 | 49.74 | 49.79 | -0.280% | 528,895 | +4.559% |
| 2026-01-06 | 49.79 | 49.97 | 49.79 | 49.93 | +0.402% | 170,109 | +4.266% |
| 2026-01-05 | 49.39 | 49.73 | 49.39 | 49.73 | +0.975% | 179,920 | +4.685% |
| 2026-01-02 | 49.13 | 49.28 | 48.99 | 49.25 | +1.212% | 180,868 | +5.706% |
| 2025-12-31 | 48.83 | 48.85 | 48.63 | 48.66 | -0.307% | 166,942 | +6.987% |
| 2025-12-30 | 48.81 | 48.98 | 48.80 | 48.81 | +0.473% | 142,507 | +6.658% |
| 2025-12-29 | 48.59 | 48.65 | 48.52 | 48.58 | -0.410% | 149,710 | +7.163% |
| 2025-12-26 | 48.70 | 48.78 | 48.66 | 48.78 | +0.185% | 102,102 | +6.724% |
| 2025-12-24 | 48.64 | 48.73 | 48.62 | 48.69 | +0.144% | 136,126 | +6.921% |
| 2025-12-23 | 48.72 | 48.78 | 48.62 | 48.62 | -0.103% | 96,659 | +7.075% |
| 2025-12-22 | 48.54 | 48.67 | 48.47 | 48.67 | +0.227% | 153,032 | +6.965% |
| 2025-12-19 | 48.58 | 48.75 | 48.56 | 48.56 | +0.705% | 105,416 | +7.208% |
| 2025-12-18 | 48.22 | 48.49 | 48.18 | 48.22 | +0.668% | 180,653 | +7.964% |
| 2025-12-17 | 48.17 | 48.27 | 47.84 | 47.90 | -0.561% | 138,792 | +8.685% |
| 2025-12-16 | 48.22 | 48.27 | 48.01 | 48.17 | -0.413% | 207,009 | +8.076% |
| 2025-12-15 | 48.47 | 48.49 | 48.32 | 48.37 | +0.290% | 212,080 | +7.629% |
| 2025-12-12 | 48.46 | 48.55 | 48.09 | 48.23 | -0.207% | 245,187 | +7.941% |
| 2025-12-11 | 48.10 | 48.33 | 48.10 | 48.33 | +0.541% | 158,551 | +7.718% |
| 2025-12-10 | 47.75 | 48.52 | 47.38 | 48.07 | +0.839% | 184,468 | +8.300% |
| 2025-12-09 | 47.77 | 47.95 | 47.67 | 47.67 | -0.397% | 149,832 | +9.209% |
| 2025-12-08 | 47.90 | 47.93 | 47.76 | 47.86 | -0.229% | 169,490 | +8.776% |
| 2025-12-05 | 48.01 | 48.10 | 47.94 | 47.97 | -0.042% | 222,646 | +8.526% |
| 2025-12-04 | 47.97 | 48.08 | 47.93 | 47.99 | +0.482% | 137,184 | +8.481% |
| 2025-12-03 | 47.53 | 47.76 | 47.53 | 47.76 | +0.294% | 105,557 | +9.003% |
| 2025-12-02 | 47.58 | 47.62 | 47.46 | 47.62 | +0.084% | 159,415 | +9.324% |
| 2025-12-01 | 47.43 | 47.72 | 47.43 | 47.58 | -0.439% | 111,154 | +9.416% |
| 2025-11-28 | 47.68 | 47.80 | 47.64 | 47.79 | +0.505% | 38,353 | +8.935% |
| 2025-11-26 | 47.44 | 47.66 | 47.44 | 47.55 | +0.742% | 161,000 | +9.485% |
| 2025-11-25 | 46.85 | 47.23 | 46.73 | 47.20 | +1.027% | 214,213 | +10.297% |
| 2025-11-24 | 46.58 | 46.78 | 46.49 | 46.72 | -0.043% | 164,578 | +11.430% |
| 2025-11-21 | 46.47 | 46.87 | 46.30 | 46.74 | +1.520% | 398,938 | +11.382% |
| 2025-11-20 | 46.89 | 47.05 | 46.00 | 46.04 | -1.371% | 413,102 | +13.076% |
| 2025-11-19 | 46.53 | 46.76 | 46.46 | 46.68 | +0.647% | 233,641 | +11.525% |
| 2025-11-18 | 46.24 | 46.48 | 46.07 | 46.38 | -1.088% | 378,794 | +12.247% |
| 2025-11-17 | 47.13 | 47.26 | 46.72 | 46.89 | -1.159% | 154,776 | +11.026% |
| 2025-11-14 | 47.15 | 47.55 | 47.07 | 47.44 | -0.084% | 273,619 | +9.739% |
| 2025-11-13 | 47.98 | 48.05 | 47.45 | 47.48 | -1.391% | 264,193 | +9.646% |
| 2025-11-12 | 48.09 | 48.24 | 48.09 | 48.15 | +0.627% | 349,895 | +8.120% |
| 2025-11-11 | 47.53 | 47.94 | 47.53 | 47.85 | +1.056% | 167,348 | +8.798% |
| 2025-11-10 | 47.17 | 47.42 | 47.01 | 47.35 | +1.024% | 134,104 | +9.947% |
| 2025-11-07 | 46.48 | 46.87 | 46.39 | 46.87 | +0.192% | 233,148 | +11.073% |
| 2025-11-06 | 46.93 | 47.00 | 46.59 | 46.78 | -0.574% | 148,330 | +11.287% |
| 2025-11-05 | 46.83 | 47.15 | 46.83 | 47.05 | +0.491% | 111,854 | +10.648% |
| 2025-11-04 | 46.73 | 46.97 | 46.73 | 46.82 | -0.573% | 159,688 | +11.192% |
| 2025-11-03 | 47.19 | 47.19 | 47.05 | 47.09 | +0.042% | 401,952 | +10.554% |
| 2025-10-31 | 47.15 | 47.30 | 47.01 | 47.07 | -0.233% | 520,013 | +10.601% |
| 2025-10-30 | 47.15 | 47.36 | 47.08 | 47.18 | -0.127% | 160,515 | +10.343% |
| 2025-10-29 | 47.28 | 47.34 | 47.07 | 47.24 | -0.148% | 305,985 | +10.203% |
| 2025-10-28 | 47.38 | 47.43 | 47.29 | 47.31 | -0.337% | 101,972 | +10.040% |
| 2025-10-27 | 47.34 | 47.50 | 47.34 | 47.47 | +0.657% | 127,299 | +9.669% |
| 2025-10-24 | 47.20 | 47.26 | 47.13 | 47.16 | -0.064% | 130,753 | +10.390% |
| 2025-10-23 | 47.03 | 47.23 | 46.98 | 47.19 | +0.575% | 120,266 | +10.320% |
| 2025-10-22 | 47.03 | 47.17 | 46.65 | 46.92 | -0.075% | 281,223 | +10.955% |
| 2025-10-21 | 46.92 | 47.12 | 46.88 | 46.95 | -0.138% | 151,646 | +10.872% |
| 2025-10-20 | 46.74 | 47.07 | 46.74 | 47.02 | +0.901% | 72,957 | +10.719% |
| 2025-10-17 | 46.28 | 46.62 | 46.26 | 46.60 | +0.474% | 161,241 | +11.717% |
| 2025-10-16 | 46.72 | 46.78 | 46.34 | 46.38 | -0.408% | 227,528 | +12.247% |
| 2025-10-15 | 46.61 | 46.69 | 46.26 | 46.57 | +0.237% | 109,222 | +11.789% |
| 2025-10-14 | 46.15 | 46.58 | 46.10 | 46.46 | -0.150% | 132,804 | +12.053% |
| 2025-10-13 | 46.39 | 46.56 | 46.30 | 46.53 | +1.306% | 210,946 | +11.885% |
| 2025-10-10 | 46.95 | 47.04 | 45.87 | 45.93 | -2.339% | 279,122 | +13.346% |
| 2025-10-09 | 47.23 | 47.28 | 46.98 | 47.03 | -0.466% | 130,470 | +10.695% |
| 2025-10-08 | 47.22 | 47.34 | 47.19 | 47.25 | +0.318% | 131,283 | +10.180% |
| 2025-10-07 | 47.39 | 47.41 | 47.10 | 47.10 | -0.654% | 232,541 | +10.531% |
| 2025-10-06 | 47.47 | 47.54 | 47.41 | 47.41 | +0.829% | 334,576 | +9.808% |
| 2025-10-03 | 46.92 | 47.11 | 46.92 | 47.02 | +0.750% | 104,592 | +10.719% |
| 2025-10-02 | 46.79 | 46.85 | 46.64 | 46.67 | +0.301% | 254,056 | +11.549% |
| 2025-10-01 | 46.19 | 46.57 | 46.19 | 46.53 | +0.977% | 418,998 | +11.885% |
| 2025-09-30 | 45.93 | 46.17 | 45.88 | 46.08 | 0.000% | 186,115 | +12.977% |
| 2025-09-29 | 45.95 | 46.08 | 45.87 | 46.08 | +0.655% | 136,278 | +12.977% |
| 2025-09-26 | 45.72 | 45.84 | 45.69 | 45.78 | -0.044% | 189,035 | +13.718% |
| 2025-09-25 | 45.75 | 45.84 | 45.63 | 45.80 | -0.672% | 146,013 | +13.668% |
| 2025-09-24 | 46.26 | 46.32 | 46.09 | 46.11 | -0.173% | 262,904 | +12.904% |
| 2025-09-23 | 46.38 | 46.47 | 46.09 | 46.19 | -0.173% | 117,007 | +12.708% |
| 2025-09-22 | 46.14 | 46.29 | 46.09 | 46.27 | +0.065% | 106,228 | +12.514% |
| 2025-09-19 | 46.33 | 46.35 | 46.14 | 46.24 | -0.151% | 484,770 | +12.587% |
| 2025-09-18 | 46.24 | 46.49 | 46.19 | 46.31 | +1.357% | 493,875 | +12.416% |
| 2025-09-17 | 45.74 | 45.85 | 45.50 | 45.69 | -0.066% | 183,151 | +13.942% |
| 2025-09-16 | 45.85 | 45.85 | 45.55 | 45.72 | -0.457% | 257,615 | +13.867% |
| 2025-09-15 | 45.80 | 45.96 | 45.79 | 45.93 | +0.635% | 628,114 | +13.346% |
| 2025-09-12 | 45.86 | 45.87 | 45.64 | 45.64 | -0.501% | 152,012 | +14.067% |
| 2025-09-11 | 45.56 | 45.87 | 45.56 | 45.87 | +1.169% | 150,172 | +13.495% |
| 2025-09-10 | 45.43 | 45.46 | 45.32 | 45.34 | -0.110% | 161,077 | +14.821% |
| 2025-09-09 | 45.25 | 45.39 | 45.16 | 45.39 | +0.243% | 208,191 | +14.695% |
| 2025-09-08 | 45.26 | 45.39 | 45.17 | 45.28 | +0.466% | 351,268 | +14.973% |
| 2025-09-05 | 45.15 | 45.24 | 44.78 | 45.07 | +0.133% | 619,823 | +15.509% |
| 2025-09-04 | 44.81 | 45.06 | 44.81 | 45.01 | +0.784% | 124,051 | +15.663% |
| 2025-09-03 | 44.60 | 44.66 | 44.48 | 44.66 | +0.405% | 472,877 | +16.570% |
| 2025-09-02 | 44.24 | 44.54 | 44.24 | 44.48 | -0.957% | 278,297 | +17.041% |
| 2025-08-29 | 45.15 | 45.16 | 44.87 | 44.91 | -0.839% | 149,301 | +15.921% |
| 2025-08-28 | 45.34 | 45.34 | 45.23 | 45.29 | +0.066% | 274,550 | +14.948% |
| 2025-08-27 | 45.16 | 45.28 | 45.15 | 45.26 | -0.066% | 161,273 | +15.024% |
| 2025-08-26 | 45.23 | 45.30 | 45.12 | 45.29 | -0.242% | 378,843 | +14.948% |
| 2025-08-25 | 45.49 | 45.55 | 45.36 | 45.40 | -0.460% | 142,819 | +14.670% |
| 2025-08-22 | 45.35 | 45.66 | 45.35 | 45.61 | +0.751% | 134,295 | +14.142% |
| 2025-08-21 | 45.18 | 45.29 | 45.13 | 45.27 | -0.264% | 111,036 | +14.999% |
| 2025-08-20 | 45.26 | 45.42 | 45.26 | 45.39 | +0.022% | 298,382 | +14.695% |
| 2025-08-19 | 45.46 | 45.55 | 45.35 | 45.38 | +0.022% | 359,699 | +14.720% |
| 2025-08-18 | 45.30 | 45.40 | 45.22 | 45.37 | +0.221% | 305,754 | +14.745% |
| 2025-08-15 | 45.19 | 45.28 | 45.15 | 45.27 | +0.088% | 158,246 | +14.999% |
| 2025-08-14 | 44.96 | 45.23 | 44.96 | 45.23 | +0.310% | 264,343 | +15.101% |
| 2025-08-13 | 44.91 | 45.09 | 44.89 | 45.09 | +0.267% | 362,516 | +15.458% |
| 2025-08-12 | 44.75 | 44.97 | 44.66 | 44.97 | +0.447% | 326,035 | +15.766% |
| 2025-08-11 | 44.85 | 44.92 | 44.71 | 44.77 | -0.511% | 160,894 | +16.283% |
| 2025-08-08 | 44.87 | 45.04 | 44.86 | 45.00 | +0.671% | 158,935 | +15.689% |
| 2025-08-07 | 44.90 | 44.97 | 44.58 | 44.70 | +0.721% | 343,729 | +16.465% |
| 2025-08-06 | 44.37 | 44.45 | 44.32 | 44.38 | -0.180% | 172,649 | +17.305% |
| 2025-08-05 | 44.50 | 44.53 | 44.34 | 44.46 | +0.203% | 578,797 | +17.094% |
| 2025-08-04 | 44.16 | 44.40 | 44.16 | 44.37 | +1.278% | 538,093 | +17.332% |
| 2025-08-01 | 43.93 | 43.93 | 43.59 | 43.81 | -1.727% | 256,030 | +18.831% |
| 2025-07-31 | 44.96 | 44.97 | 44.51 | 44.58 | -1.328% | 373,547 | +16.779% |
| 2025-07-30 | 45.20 | 45.29 | 45.04 | 45.18 | -0.133% | 877,158 | +15.228% |
| 2025-07-29 | 45.41 | 45.44 | 45.13 | 45.24 | -0.550% | 330,000 | +15.075% |
| 2025-07-28 | 45.66 | 45.66 | 45.39 | 45.49 | -0.699% | 249,733 | +14.443% |
| 2025-07-25 | 45.56 | 45.82 | 45.54 | 45.81 | +0.153% | 195,630 | +13.643% |
| 2025-07-24 | 45.80 | 45.90 | 45.73 | 45.74 | -0.630% | 156,754 | +13.817% |
| 2025-07-23 | 45.72 | 46.07 | 45.66 | 46.03 | +1.791% | 225,339 | +13.100% |
| 2025-07-22 | 45.18 | 45.24 | 45.06 | 45.22 | +0.199% | 220,394 | +15.126% |
| 2025-07-21 | 45.20 | 45.28 | 45.13 | 45.13 | +0.222% | 186,344 | +15.356% |
| 2025-07-18 | 45.51 | 45.51 | 45.03 | 45.03 | -0.924% | 211,352 | +15.612% |
| 2025-07-17 | 45.35 | 45.49 | 45.34 | 45.45 | +0.309% | 318,781 | +14.543% |
| 2025-07-16 | 45.36 | 45.36 | 44.88 | 45.31 | +0.221% | 518,817 | +14.897% |
| 2025-07-15 | 45.55 | 45.55 | 45.21 | 45.21 | -0.462% | 231,570 | +15.152% |
| 2025-07-14 | 45.16 | 45.42 | 45.14 | 45.42 | -0.022% | 260,911 | +14.619% |
| 2025-07-11 | 45.49 | 45.50 | 45.38 | 45.43 | -0.699% | 190,084 | +14.594% |
| 2025-07-10 | 45.64 | 45.80 | 45.60 | 45.75 | +0.395% | 494,831 | +13.792% |
| 2025-07-09 | 45.45 | 45.57 | 45.35 | 45.57 | +0.397% | 172,452 | +14.242% |
| 2025-07-08 | 45.11 | 45.47 | 45.08 | 45.39 | +1.046% | 302,591 | +14.695% |
| 2025-07-07 | 45.05 | 45.16 | 44.89 | 44.92 | -0.421% | 282,664 | +15.895% |
| 2025-07-03 | 45.24 | 45.27 | 45.11 | 45.11 | +0.222% | 649,070 | +15.407% |
| 2025-07-02 | 44.80 | 45.07 | 44.77 | 45.01 | +0.446% | 552,960 | +15.663% |
| 2025-07-01 | 44.66 | 44.95 | 44.66 | 44.81 | -0.533% | 214,913 | +16.179% |
| 2025-06-30 | 45.12 | 45.13 | 44.98 | 45.05 | -0.288% | 159,671 | +15.560% |
| 2025-06-27 | 45.03 | 45.26 | 44.92 | 45.18 | +1.232% | 471,429 | +15.228% |
| 2025-06-26 | 44.40 | 44.63 | 44.30 | 44.63 | +0.768% | 444,730 | +16.648% |
| 2025-06-25 | 44.43 | 44.45 | 44.18 | 44.29 | -2.143% | 745,740 | +17.543% |
| 2025-06-24 | 45.07 | 45.26 | 45.02 | 45.26 | +0.533% | 309,975 | +15.024% |
| 2025-06-23 | 44.76 | 45.02 | 44.61 | 45.02 | +0.312% | 323,417 | +15.637% |
| 2025-06-20 | 45.26 | 45.26 | 44.78 | 44.88 | -0.905% | 391,389 | +15.998% |
| 2025-06-18 | 45.14 | 45.37 | 45.14 | 45.29 | +0.243% | 284,446 | +14.948% |
| 2025-06-17 | 45.31 | 45.40 | 45.13 | 45.18 | -0.638% | 264,008 | +15.228% |
| 2025-06-16 | 45.40 | 45.61 | 45.38 | 45.47 | +0.397% | 326,077 | +14.493% |
| 2025-06-13 | 45.49 | 45.53 | 45.21 | 45.29 | -1.114% | 201,522 | +14.948% |
| 2025-06-12 | 45.80 | 45.93 | 45.73 | 45.80 | 0.000% | 356,728 | +13.668% |
| 2025-06-11 | 46.00 | 46.06 | 45.75 | 45.80 | -0.435% | 543,201 | +13.668% |
| 2025-06-10 | 45.90 | 46.05 | 45.88 | 46.00 | +0.833% | 447,575 | +13.174% |
| 2025-06-09 | 45.70 | 45.79 | 45.62 | 45.62 | -0.153% | 232,104 | +14.117% |
| 2025-06-06 | 45.74 | 45.82 | 45.61 | 45.69 | +0.839% | 272,430 | +13.942% |
| 2025-06-05 | 45.35 | 45.51 | 45.20 | 45.31 | -0.088% | 245,832 | +14.897% |
| 2025-06-04 | 45.31 | 45.45 | 45.28 | 45.35 | +0.221% | 267,644 | +14.796% |
| 2025-06-03 | 45.09 | 45.29 | 45.01 | 45.25 | -0.330% | 229,530 | +15.050% |
| 2025-06-02 | 45.08 | 45.41 | 44.93 | 45.40 | +0.376% | 503,069 | +14.670% |
| 2025-05-30 | 45.25 | 45.30 | 44.95 | 45.23 | +0.133% | 210,400 | +15.101% |
| 2025-05-29 | 45.23 | 45.23 | 44.98 | 45.17 | +0.044% | 194,498 | +15.253% |
| 2025-05-28 | 45.26 | 45.30 | 45.10 | 45.15 | -0.791% | 179,392 | +15.305% |
| 2025-05-27 | 45.49 | 45.57 | 44.90 | 45.51 | +2.385% | 503,558 | +14.392% |
| 2025-05-23 | 44.22 | 44.57 | 44.22 | 44.45 | -0.848% | 330,711 | +17.120% |
| 2025-05-22 | 44.63 | 45.00 | 44.56 | 44.83 | +0.134% | 254,349 | +16.128% |
| 2025-05-21 | 45.11 | 45.22 | 44.73 | 44.77 | -1.170% | 313,738 | +16.283% |
| 2025-05-20 | 45.35 | 45.41 | 45.21 | 45.30 | -0.066% | 604,050 | +14.923% |
| 2025-05-19 | 44.89 | 45.34 | 44.89 | 45.33 | +0.022% | 302,598 | +14.847% |
| 2025-05-16 | 45.08 | 45.32 | 45.05 | 45.32 | +0.443% | 233,192 | +14.872% |
| 2025-05-15 | 44.91 | 45.24 | 44.85 | 45.12 | +0.782% | 239,522 | +15.381% |
| 2025-05-14 | 45.00 | 45.01 | 44.68 | 44.77 | -0.555% | 291,188 | +16.283% |
| 2025-05-13 | 45.03 | 45.16 | 44.88 | 45.02 | -0.200% | 504,855 | +15.637% |
| 2025-05-12 | 44.76 | 45.14 | 44.59 | 45.11 | +2.267% | 387,133 | +15.407% |
| 2025-05-09 | 44.20 | 44.25 | 44.02 | 44.11 | -0.091% | 537,687 | +18.023% |
| 2025-05-08 | 44.04 | 44.32 | 43.89 | 44.15 | +0.547% | 369,416 | +17.916% |
| 2025-05-07 | 43.81 | 44.08 | 43.60 | 43.91 | +0.046% | 309,714 | +18.561% |
| 2025-05-06 | 43.90 | 44.14 | 43.84 | 43.89 | -0.926% | 324,847 | +18.615% |
| 2025-05-05 | 44.23 | 44.42 | 44.14 | 44.30 | +0.113% | 341,080 | +17.517% |
| 2025-05-02 | 44.05 | 44.25 | 43.86 | 44.25 | +1.771% | 710,580 | +17.650% |
| 2025-05-01 | 43.62 | 43.73 | 43.42 | 43.48 | +0.416% | 1,047,028 | +19.733% |
| 2025-04-30 | 43.03 | 43.39 | 42.81 | 43.30 | +0.581% | 424,373 | +20.231% |
| 2025-04-29 | 42.77 | 43.13 | 42.77 | 43.05 | +0.514% | 249,895 | +20.929% |
| 2025-04-28 | 42.88 | 42.98 | 42.64 | 42.83 | -0.210% | 312,419 | +21.550% |
| 2025-04-25 | 42.61 | 42.95 | 42.61 | 42.92 | +0.822% | 237,808 | +21.295% |
| 2025-04-24 | 42.09 | 42.58 | 42.08 | 42.57 | +1.430% | 242,050 | +22.293% |
| 2025-04-23 | 42.04 | 42.33 | 41.67 | 41.97 | +1.426% | 735,137 | +24.041% |
| 2025-04-22 | 40.84 | 41.47 | 40.84 | 41.38 | +2.654% | 353,499 | +25.810% |
| 2025-04-21 | 40.66 | 40.82 | 40.02 | 40.31 | -1.803% | 576,997 | +29.149% |
| 2025-04-17 | 40.86 | 41.35 | 40.86 | 41.05 | +1.083% | 432,897 | +26.821% |
| 2025-04-16 | 40.84 | 41.12 | 40.34 | 40.61 | -1.528% | 632,169 | +28.195% |
| 2025-04-15 | 41.06 | 41.37 | 41.02 | 41.24 | 0.000% | 524,479 | +26.237% |