WDSSF
WISDOMTREE ISSUER DV UCIT
stockOTCETF
EODOct 2, 2026
58.43USD+0.022%(+0.01)2,653
WDSSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.43 | 58.43 | 58.43 | 58.43 | +0.022% | 2,653 | 0.000% |
| 2026-09-30 | 58.42 | 58.42 | 58.42 | 58.42 | +0.136% | 3,594 | +0.022% |
| 2026-09-25 | 58.34 | 58.34 | 58.34 | 58.34 | -0.151% | 907 | +0.158% |
| 2026-09-24 | 58.43 | 58.43 | 58.43 | 58.43 | -1.135% | 291 | +0.006% |
| 2026-09-22 | 59.10 | 59.10 | 59.10 | 59.10 | +1.026% | 338 | -1.129% |
| 2026-09-21 | 58.43 | 58.50 | 58.43 | 58.50 | -0.193% | 17,564 | -0.115% |
| 2026-09-17 | 58.61 | 58.61 | 58.61 | 58.61 | -0.057% | 558 | -0.308% |
| 2026-09-16 | 58.47 | 58.65 | 58.47 | 58.65 | +0.355% | 2,152 | -0.365% |
| 2026-09-15 | 58.44 | 58.44 | 58.44 | 58.44 | -0.663% | 341 | -0.011% |
| 2026-09-14 | 58.83 | 58.83 | 58.83 | 58.83 | +0.016% | 7,500 | -0.674% |
| 2026-09-11 | 58.82 | 58.82 | 58.82 | 58.82 | +0.372% | 1,316 | -0.658% |
| 2026-09-10 | 58.45 | 58.60 | 58.32 | 58.60 | -0.876% | 12,234 | -0.289% |
| 2026-09-08 | 59.14 | 59.14 | 59.12 | 59.12 | -0.806% | 820 | -1.162% |
| 2026-09-04 | 59.60 | 59.60 | 59.60 | 59.60 | +0.659% | 752 | -1.958% |
| 2026-09-02 | 59.21 | 59.21 | 59.21 | 59.21 | +0.304% | 8,500 | -1.312% |
| 2026-09-01 | 58.93 | 59.03 | 58.93 | 59.03 | -1.545% | 948 | -1.012% |
| 2026-08-27 | 59.43 | 59.96 | 59.43 | 59.96 | +0.346% | 3,413 | -2.542% |
| 2026-08-25 | 59.73 | 59.75 | 59.73 | 59.75 | -0.100% | 818 | -2.205% |
| 2026-08-24 | 59.80 | 59.81 | 59.80 | 59.81 | -0.454% | 1,784 | -2.302% |
| 2026-08-19 | 60.02 | 60.24 | 60.00 | 60.08 | +0.742% | 5,641 | -2.746% |
| 2026-08-18 | 59.64 | 59.64 | 59.64 | 59.64 | -0.015% | 5,301 | -2.024% |
| 2026-08-17 | 59.74 | 59.74 | 59.65 | 59.65 | -0.899% | 6,958 | -2.039% |
| 2026-08-14 | 59.98 | 60.19 | 59.98 | 60.19 | -0.182% | 2,077 | -2.920% |
| 2026-08-13 | 60.30 | 60.30 | 60.30 | 60.30 | +0.082% | 5,522 | -3.097% |
| 2026-08-11 | 60.03 | 60.25 | 60.03 | 60.25 | +0.838% | 7,671 | -3.017% |
| 2026-08-07 | 59.75 | 59.75 | 59.75 | 59.75 | -0.184% | 107 | -2.205% |
| 2026-08-06 | 59.86 | 59.86 | 59.86 | 59.86 | +0.150% | 134 | -2.384% |
| 2026-08-05 | 59.76 | 59.77 | 59.59 | 59.77 | +1.305% | 515 | -2.237% |
| 2026-08-04 | 59.00 | 59.00 | 59.00 | 59.00 | +1.516% | 3,189 | -0.961% |
| 2026-07-29 | 58.12 | 58.12 | 58.12 | 58.12 | +0.069% | 215 | +0.540% |
| 2026-07-28 | 58.12 | 58.12 | 58.08 | 58.08 | +1.260% | 9,763 | +0.609% |
| 2026-07-27 | 57.78 | 57.78 | 57.31 | 57.36 | +0.031% | 33,328 | +1.877% |
| 2026-07-24 | 57.24 | 57.34 | 57.24 | 57.34 | +0.594% | 16,932 | +1.908% |
| 2026-07-23 | 56.50 | 57.00 | 56.50 | 57.00 | -1.267% | 1,569 | +2.514% |
| 2026-07-22 | 57.77 | 57.77 | 57.73 | 57.73 | -0.186% | 1,153 | +1.215% |
| 2026-07-17 | 57.91 | 57.91 | 57.84 | 57.84 | -0.518% | 5,064 | +1.027% |
| 2026-07-16 | 58.14 | 58.14 | 58.14 | 58.14 | +0.691% | 256 | +0.504% |
| 2026-07-15 | 57.65 | 57.74 | 57.65 | 57.74 | +0.495% | 2,516 | +1.198% |
| 2026-07-14 | 57.46 | 57.46 | 57.46 | 57.46 | -0.137% | 500 | +1.699% |
| 2026-07-13 | 57.54 | 57.54 | 57.54 | 57.54 | +0.396% | 546 | +1.560% |
| 2026-07-09 | 57.31 | 57.31 | 57.31 | 57.31 | -0.246% | 4,002 | +1.961% |
| 2026-07-07 | 57.45 | 57.45 | 57.45 | 57.45 | +0.455% | 5,571 | +1.711% |
| 2026-07-06 | 57.20 | 57.20 | 57.19 | 57.19 | -0.588% | 14,202 | +2.173% |
| 2026-07-01 | 57.53 | 57.53 | 57.53 | 57.53 | +0.979% | 1,700 | +1.573% |
| 2026-06-30 | 57.01 | 57.04 | 56.87 | 56.97 | +1.029% | 6,326 | +2.568% |
| 2026-06-26 | 56.39 | 56.39 | 56.39 | 56.39 | -0.245% | 4,478 | +3.623% |
| 2026-06-25 | 56.53 | 56.53 | 56.53 | 56.53 | +0.334% | 13,923 | +3.369% |
| 2026-06-24 | 56.34 | 56.34 | 56.34 | 56.34 | -0.217% | 1,648 | +3.715% |
| 2026-06-23 | 56.46 | 56.46 | 56.46 | 56.46 | +0.358% | 2,045 | +3.490% |
| 2026-06-22 | 56.26 | 56.26 | 56.26 | 56.26 | -0.539% | 2,638 | +3.860% |
| 2026-06-17 | 57.17 | 57.20 | 56.57 | 56.57 | -1.109% | 10,383 | +3.301% |
| 2026-06-16 | 57.26 | 57.26 | 57.20 | 57.20 | -0.620% | 28,310 | +2.155% |
| 2026-06-15 | 57.22 | 57.56 | 57.22 | 57.56 | +1.043% | 47,746 | +1.522% |
| 2026-06-12 | 56.96 | 56.96 | 56.96 | 56.96 | +1.411% | 285 | +2.581% |
| 2026-06-11 | 56.17 | 56.17 | 56.17 | 56.17 | -0.369% | 2,432 | +4.028% |
| 2026-06-10 | 56.38 | 56.38 | 56.38 | 56.38 | -0.342% | 618 | +3.644% |
| 2026-06-09 | 56.87 | 56.87 | 56.57 | 56.57 | -0.524% | 9,435 | +3.290% |
| 2026-06-08 | 56.72 | 56.87 | 56.72 | 56.87 | -0.801% | 2,090 | +2.749% |
| 2026-06-05 | 57.13 | 57.33 | 57.13 | 57.33 | -0.020% | 2,862 | +1.926% |
| 2026-06-04 | 57.34 | 57.34 | 57.34 | 57.34 | -0.040% | 184 | +1.906% |
| 2026-06-02 | 57.50 | 57.50 | 57.36 | 57.36 | +0.028% | 3,971 | +1.865% |
| 2026-06-01 | 57.13 | 57.35 | 57.13 | 57.35 | +0.867% | 1,190 | +1.894% |
| 2026-05-27 | 56.95 | 56.95 | 56.75 | 56.85 | +0.229% | 6,821 | +2.777% |
| 2026-05-22 | 56.72 | 56.72 | 56.72 | 56.72 | +0.620% | 172 | +3.012% |
| 2026-05-21 | 56.12 | 56.37 | 56.12 | 56.37 | -0.045% | 1,452 | +3.651% |
| 2026-05-20 | 56.40 | 56.40 | 56.40 | 56.40 | -0.002% | 9,083 | +3.604% |
| 2026-05-19 | 56.40 | 56.40 | 56.40 | 56.40 | +0.058% | 319 | +3.602% |
| 2026-05-18 | 56.37 | 56.37 | 56.37 | 56.37 | -0.160% | 4,180 | +3.663% |
| 2026-05-15 | 56.46 | 56.46 | 56.46 | 56.46 | +0.442% | 2,867 | +3.497% |
| 2026-05-13 | 55.91 | 56.21 | 55.91 | 56.21 | +0.645% | 3,829 | +3.954% |
| 2026-05-12 | 55.85 | 55.85 | 55.85 | 55.85 | -0.107% | 5,507 | +4.625% |
| 2026-05-08 | 56.09 | 56.09 | 55.85 | 55.91 | -0.654% | 3,409 | +4.512% |
| 2026-05-07 | 56.28 | 56.28 | 56.28 | 56.28 | +1.165% | 1,186 | +3.828% |
| 2026-05-05 | 55.47 | 55.63 | 55.47 | 55.63 | -0.950% | 12,782 | +5.038% |
| 2026-05-01 | 56.16 | 56.16 | 56.16 | 56.16 | +1.594% | 1,896 | +4.040% |
| 2026-04-30 | 55.28 | 55.28 | 55.28 | 55.28 | -0.014% | 10,361 | +5.699% |
| 2026-04-28 | 55.22 | 55.30 | 55.20 | 55.29 | -0.022% | 41,685 | +5.684% |
| 2026-04-27 | 55.43 | 55.51 | 55.30 | 55.30 | -0.126% | 2,242 | +5.661% |
| 2026-04-24 | 55.37 | 55.37 | 55.37 | 55.37 | -0.574% | 11,045 | +5.527% |
| 2026-04-23 | 55.58 | 55.69 | 55.58 | 55.69 | +0.346% | 3,143 | +4.921% |
| 2026-04-17 | 55.50 | 55.50 | 55.50 | 55.50 | +1.966% | 4,367 | +5.284% |
| 2026-04-14 | 54.76 | 54.76 | 54.43 | 54.43 | +0.871% | 18,509 | +7.354% |
| 2026-04-10 | 53.96 | 53.96 | 53.96 | 53.96 | +4.879% | 315 | +8.289% |
| 2026-03-27 | 51.56 | 51.56 | 51.45 | 51.45 | -0.829% | 1,676 | +13.572% |
| 2026-03-26 | 52.21 | 52.21 | 51.88 | 51.88 | -1.181% | 69,328 | +12.631% |
| 2026-03-25 | 52.49 | 52.50 | 52.49 | 52.50 | +1.344% | 679 | +11.301% |
| 2026-03-24 | 51.80 | 51.80 | 51.80 | 51.80 | -2.658% | 1,955 | +12.796% |
| 2026-03-13 | 53.27 | 53.27 | 53.22 | 53.22 | +0.014% | 916 | +9.798% |
| 2026-03-12 | 53.21 | 53.21 | 53.21 | 53.21 | -1.837% | 1,584 | +9.813% |
| 2026-03-10 | 54.21 | 54.21 | 54.21 | 54.21 | +1.375% | 9,790 | +7.795% |
| 2026-03-09 | 53.42 | 53.47 | 53.42 | 53.47 | -1.091% | 687 | +9.277% |
| 2026-03-06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.383% | 2,816 | +8.085% |
| 2026-03-04 | 54.63 | 54.82 | 54.63 | 54.82 | +1.270% | 7,970 | +6.590% |
| 2026-03-03 | 54.13 | 54.13 | 54.13 | 54.13 | -1.983% | 254 | +7.944% |
| 2026-02-26 | 55.45 | 55.45 | 55.14 | 55.23 | +0.145% | 12,893 | +5.804% |
| 2026-02-20 | 54.96 | 55.25 | 54.96 | 55.15 | -0.451% | 51,201 | +5.957% |
| 2026-02-18 | 55.38 | 55.43 | 55.38 | 55.40 | -0.596% | 4,292 | +5.479% |
| 2026-02-12 | 55.73 | 55.73 | 55.73 | 55.73 | +0.701% | 2,407 | +4.850% |
| 2026-02-11 | 55.34 | 55.34 | 55.34 | 55.34 | -0.078% | 5,367 | +5.584% |
| 2026-02-10 | 55.39 | 55.39 | 55.39 | 55.39 | -0.167% | 1,100 | +5.502% |
| 2026-02-09 | 55.48 | 55.48 | 55.48 | 55.48 | +0.479% | 2,890 | +5.326% |
| 2026-02-06 | 55.21 | 55.21 | 55.21 | 55.21 | +1.407% | 1,228 | +5.831% |
| 2026-02-05 | 54.45 | 54.45 | 54.45 | 54.45 | -0.558% | 1,877 | +7.320% |
| 2026-02-04 | 54.72 | 54.75 | 54.72 | 54.75 | +0.460% | 312 | +6.721% |
| 2026-02-02 | 54.91 | 54.91 | 54.50 | 54.50 | +0.294% | 18,338 | +7.211% |
| 2026-01-30 | 54.34 | 54.34 | 54.34 | 54.34 | +0.541% | 492 | +7.527% |
| 2026-01-29 | 54.12 | 54.12 | 54.05 | 54.05 | -0.812% | 20,429 | +8.109% |
| 2026-01-28 | 54.49 | 54.49 | 54.49 | 54.49 | +0.073% | 843 | +7.231% |
| 2026-01-27 | 54.45 | 54.45 | 54.45 | 54.45 | -0.147% | 11,553 | +7.309% |
| 2026-01-26 | 54.68 | 54.72 | 54.52 | 54.53 | -0.297% | 27,424 | +7.152% |
| 2026-01-23 | 54.39 | 54.70 | 54.39 | 54.70 | +0.174% | 3,248 | +6.834% |
| 2026-01-22 | 54.48 | 54.60 | 54.48 | 54.60 | +1.248% | 2,057 | +7.020% |
| 2026-01-21 | 53.93 | 53.93 | 53.93 | 53.93 | -0.067% | 3,810 | +8.355% |
| 2026-01-20 | 53.96 | 53.96 | 53.96 | 53.96 | -1.415% | 237 | +8.283% |
| 2026-01-16 | 54.47 | 54.82 | 54.43 | 54.74 | -0.138% | 33,534 | +6.751% |
| 2026-01-15 | 54.60 | 54.81 | 54.60 | 54.81 | +0.248% | 32,795 | +6.604% |
| 2026-01-13 | 54.65 | 54.68 | 54.65 | 54.68 | +0.431% | 10,903 | +6.868% |
| 2026-01-09 | 54.44 | 54.44 | 54.44 | 54.44 | +0.388% | 2,007 | +7.329% |
| 2026-01-08 | 54.13 | 54.23 | 54.13 | 54.23 | -0.518% | 900 | +7.745% |
| 2026-01-07 | 54.51 | 54.51 | 54.51 | 54.51 | -0.694% | 491 | +7.187% |
| 2026-01-05 | 54.90 | 54.90 | 54.90 | 54.90 | +1.753% | 467 | +6.443% |
| 2025-12-24 | 53.95 | 53.95 | 53.95 | 53.95 | -0.184% | 514 | +8.309% |
| 2025-12-22 | 53.64 | 54.05 | 53.64 | 54.05 | +1.115% | 19,698 | +8.110% |
| 2025-12-19 | 53.45 | 53.45 | 53.45 | 53.45 | -0.274% | 802 | +9.316% |
| 2025-12-18 | 53.60 | 53.60 | 53.60 | 53.60 | +0.351% | 2,615 | +9.016% |
| 2025-12-16 | 53.25 | 53.41 | 53.25 | 53.41 | -0.720% | 1,718 | +9.399% |
| 2025-12-15 | 53.80 | 53.80 | 53.80 | 53.80 | -0.514% | 369 | +8.611% |
| 2025-12-12 | 54.35 | 54.35 | 54.08 | 54.08 | +0.410% | 1,688 | +8.053% |
| 2025-12-11 | 53.86 | 53.86 | 53.86 | 53.86 | +0.570% | 185 | +8.496% |
| 2025-12-08 | 53.55 | 53.55 | 53.55 | 53.55 | -0.421% | 3,352 | +9.115% |
| 2025-12-05 | 53.90 | 53.90 | 53.78 | 53.78 | +0.376% | 14,062 | +8.656% |
| 2025-12-03 | 53.58 | 53.58 | 53.58 | 53.58 | +0.746% | 840 | +9.064% |
| 2025-12-02 | 53.49 | 53.49 | 53.18 | 53.18 | -1.036% | 10,539 | +9.877% |
| 2025-11-28 | 53.74 | 53.74 | 53.74 | 53.74 | +0.486% | 935 | +8.739% |
| 2025-11-26 | 53.48 | 53.48 | 53.48 | 53.48 | +0.995% | 241 | +9.268% |
| 2025-11-25 | 53.09 | 53.09 | 52.95 | 52.95 | -0.094% | 18,050 | +10.355% |
| 2025-11-24 | 52.50 | 53.00 | 52.50 | 53.00 | +1.433% | 3,308 | +10.251% |
| 2025-11-21 | 52.25 | 52.25 | 52.25 | 52.25 | -0.922% | 143 | +11.830% |
| 2025-11-20 | 52.85 | 53.05 | 52.74 | 52.74 | +0.440% | 24,899 | +10.800% |
| 2025-11-19 | 52.51 | 52.51 | 52.51 | 52.51 | +0.074% | 950 | +11.287% |
| 2025-11-18 | 52.03 | 52.47 | 52.03 | 52.47 | -1.017% | 1,132 | +11.370% |
| 2025-11-17 | 53.01 | 53.01 | 53.01 | 53.01 | -1.037% | 1,830 | +10.237% |
| 2025-11-13 | 52.65 | 53.56 | 52.65 | 53.56 | +0.197% | 2,187 | +9.093% |
| 2025-11-12 | 53.46 | 53.46 | 53.46 | 53.46 | +0.640% | 1,061 | +9.308% |
| 2025-11-11 | 53.12 | 53.12 | 53.12 | 53.12 | +0.922% | 1,300 | +10.009% |
| 2025-11-10 | 52.62 | 52.63 | 52.62 | 52.63 | +0.660% | 6,689 | +11.023% |
| 2025-11-07 | 52.05 | 52.29 | 52.05 | 52.29 | -0.091% | 925 | +11.756% |
| 2025-11-06 | 52.33 | 52.33 | 52.33 | 52.33 | -0.468% | 1,864 | +11.654% |
| 2025-11-05 | 52.58 | 52.58 | 52.58 | 52.58 | -0.439% | 310 | +11.131% |
| 2025-11-03 | 52.81 | 52.81 | 52.81 | 52.81 | -1.001% | 3,469 | +10.644% |
| 2025-10-27 | 53.77 | 53.77 | 53.35 | 53.35 | +0.015% | 2,522 | +9.537% |
| 2025-10-24 | 53.35 | 53.35 | 53.28 | 53.34 | +0.612% | 31,088 | +9.553% |
| 2025-10-23 | 53.01 | 53.01 | 53.01 | 53.01 | +0.363% | 200 | +10.223% |
| 2025-10-21 | 53.05 | 53.10 | 52.76 | 52.82 | -0.727% | 6,724 | +10.623% |
| 2025-10-20 | 53.24 | 53.24 | 53.20 | 53.21 | +0.550% | 882 | +9.819% |
| 2025-10-17 | 52.35 | 52.92 | 52.35 | 52.92 | -0.141% | 5,050 | +10.423% |
| 2025-10-15 | 52.77 | 52.99 | 52.77 | 52.99 | +0.611% | 976 | +10.268% |
| 2025-10-02 | 52.83 | 52.83 | 52.67 | 52.67 | +0.576% | 8,846 | +10.941% |
| 2025-09-29 | 52.37 | 52.37 | 52.37 | 52.37 | +0.711% | 17,088 | +11.580% |
| 2025-09-25 | 52.28 | 52.28 | 52.00 | 52.00 | -1.258% | 1,336 | +12.373% |
| 2025-09-24 | 52.66 | 52.66 | 52.66 | 52.66 | -0.641% | 213 | +10.959% |
| 2025-09-22 | 53.00 | 53.00 | 53.00 | 53.00 | +1.247% | 191 | +10.248% |
| 2025-09-17 | 52.35 | 52.35 | 52.35 | 52.35 | -0.186% | 2,174 | +11.623% |
| 2025-09-16 | 52.45 | 52.45 | 52.45 | 52.45 | +0.269% | 4,776 | +11.415% |
| 2025-09-12 | 52.31 | 52.31 | 52.31 | 52.31 | -0.207% | 27,775 | +11.714% |
| 2025-09-10 | 52.02 | 52.41 | 52.02 | 52.41 | +1.775% | 1,713 | +11.483% |
| 2025-09-09 | 51.60 | 51.60 | 51.50 | 51.50 | -0.166% | 5,042 | +13.462% |
| 2025-09-08 | 51.59 | 51.59 | 51.59 | 51.59 | +0.182% | 2,861 | +13.273% |
| 2025-09-05 | 51.73 | 51.73 | 51.49 | 51.49 | +0.061% | 2,326 | +13.479% |
| 2025-09-04 | 51.57 | 51.70 | 51.46 | 51.46 | +1.471% | 2,356 | +13.548% |
| 2025-09-03 | 51.41 | 51.41 | 50.71 | 50.71 | -0.592% | 2,346 | +15.218% |
| 2025-09-02 | 51.55 | 51.55 | 51.02 | 51.02 | -1.317% | 729 | +14.536% |
| 2025-08-22 | 51.83 | 51.83 | 51.70 | 51.70 | +1.260% | 630 | +13.028% |
| 2025-08-20 | 51.05 | 51.05 | 51.05 | 51.05 | -1.107% | 1,160 | +14.452% |
| 2025-08-19 | 51.55 | 51.65 | 51.55 | 51.63 | +0.509% | 1,432 | +13.185% |
| 2025-08-15 | 51.36 | 51.36 | 51.36 | 51.36 | -0.446% | 171 | +13.762% |
| 2025-08-13 | 51.57 | 51.59 | 51.57 | 51.59 | +2.741% | 7,578 | +13.255% |
| 2025-08-07 | 50.22 | 50.22 | 50.22 | 50.22 | -0.421% | 1,015 | +16.359% |
| 2025-08-06 | 50.45 | 50.45 | 50.39 | 50.43 | +0.188% | 21,530 | +15.869% |
| 2025-08-05 | 50.46 | 50.46 | 50.34 | 50.34 | +0.359% | 2,509 | +16.087% |
| 2025-08-04 | 50.16 | 50.16 | 50.16 | 50.16 | -1.049% | 1,790 | +16.504% |
| 2025-07-31 | 50.75 | 50.75 | 50.69 | 50.69 | -0.233% | 1,351 | +15.282% |
| 2025-07-30 | 50.81 | 50.81 | 50.81 | 50.81 | -0.275% | 2,013 | +15.013% |
| 2025-07-29 | 50.95 | 50.95 | 50.95 | 50.95 | +0.535% | 155 | +14.697% |
| 2025-07-25 | 50.67 | 50.67 | 50.67 | 50.67 | +1.532% | 194 | +15.310% |
| 2025-07-21 | 50.00 | 50.39 | 49.91 | 49.91 | -0.300% | 1,552 | +17.076% |
| 2025-07-18 | 50.06 | 50.06 | 50.06 | 50.06 | +0.331% | 2,600 | +16.725% |
| 2025-07-17 | 49.90 | 49.90 | 49.90 | 49.90 | +0.393% | 201 | +17.112% |
| 2025-07-16 | 49.56 | 49.70 | 49.56 | 49.70 | -0.221% | 330 | +17.571% |
| 2025-07-14 | 49.81 | 49.81 | 49.81 | 49.81 | -0.834% | 102 | +17.311% |
| 2025-07-11 | 50.23 | 50.23 | 50.23 | 50.23 | +0.317% | 718 | +16.333% |
| 2025-07-07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.309% | 405 | +16.702% |
| 2025-07-03 | 50.23 | 50.23 | 50.23 | 50.23 | +0.959% | 15,101 | +16.342% |
| 2025-07-02 | 49.58 | 49.75 | 49.58 | 49.75 | -0.367% | 7,098 | +17.457% |
| 2025-07-01 | 49.49 | 49.93 | 49.49 | 49.93 | +2.583% | 3,736 | +17.026% |
| 2025-06-26 | 48.67 | 48.67 | 48.67 | 48.67 | +2.010% | 1,100 | +20.048% |
| 2025-06-23 | 47.81 | 47.81 | 47.72 | 47.72 | +0.006% | 3,454 | +22.461% |
| 2025-06-18 | 48.25 | 48.31 | 47.71 | 47.71 | -0.507% | 1,400 | +22.469% |
| 2025-06-17 | 47.96 | 47.96 | 47.96 | 47.96 | -0.560% | 1,880 | +21.848% |
| 2025-06-16 | 48.23 | 48.23 | 48.23 | 48.23 | -0.124% | 184 | +21.165% |
| 2025-06-12 | 48.45 | 48.45 | 48.29 | 48.29 | +0.087% | 828 | +21.014% |
| 2025-06-09 | 48.24 | 48.24 | 48.24 | 48.24 | +0.258% | 5,541 | +21.119% |
| 2025-06-06 | 48.14 | 48.14 | 48.12 | 48.12 | +0.657% | 64,092 | +21.431% |
| 2025-06-05 | 47.85 | 47.85 | 47.68 | 47.81 | -0.196% | 9,292 | +22.229% |
| 2025-06-04 | 48.04 | 48.04 | 47.90 | 47.90 | +1.148% | 5,725 | +21.989% |
| 2025-05-30 | 47.36 | 47.36 | 47.36 | 47.36 | -0.144% | 4,460 | +23.390% |
| 2025-05-27 | 47.42 | 47.42 | 47.42 | 47.42 | +0.894% | 229 | +23.212% |
| 2025-05-21 | 47.00 | 47.00 | 47.00 | 47.00 | -0.910% | 570 | +24.314% |
| 2025-05-20 | 47.98 | 47.98 | 47.44 | 47.44 | -0.072% | 18,471 | +23.183% |
| 2025-05-19 | 47.47 | 47.47 | 47.47 | 47.47 | +0.489% | 7,352 | +23.094% |
| 2025-05-15 | 47.24 | 47.24 | 47.24 | 47.24 | +0.156% | 1,434 | +23.696% |
| 2025-05-14 | 47.25 | 47.28 | 47.17 | 47.17 | +2.527% | 67,188 | +23.889% |
| 2025-05-09 | 46.00 | 46.00 | 46.00 | 46.00 | +0.349% | 6,480 | +27.020% |
| 2025-05-06 | 45.86 | 45.86 | 45.82 | 45.84 | -0.385% | 21,015 | +27.463% |
| 2025-05-05 | 46.02 | 46.02 | 46.02 | 46.02 | -0.439% | 116 | +26.973% |
| 2025-05-02 | 46.22 | 46.22 | 46.22 | 46.22 | +1.634% | 2,200 | +26.415% |
| 2025-05-01 | 45.85 | 45.85 | 45.48 | 45.48 | +1.106% | 85,258 | +28.480% |
| 2025-04-30 | 44.98 | 44.98 | 44.98 | 44.98 | -1.110% | 799 | +29.901% |
| 2025-04-29 | 45.09 | 45.49 | 45.09 | 45.49 | +0.837% | 3,440 | +28.459% |
| 2025-04-28 | 45.37 | 45.37 | 45.11 | 45.11 | -0.507% | 1,289 | +29.534% |
| 2025-04-25 | 44.82 | 45.34 | 44.82 | 45.34 | +5.367% | 1,465 | +28.877% |
| 2025-04-21 | 43.38 | 43.38 | 43.03 | 43.03 | -2.871% | 2,913 | +35.794% |
| 2025-04-17 | 44.30 | 44.30 | 44.30 | 44.30 | -1.375% | 1,134 | +31.896% |
| 2025-04-14 | 45.11 | 45.11 | 44.92 | 44.92 | +3.407% | 3,920 | +30.082% |
| 2025-04-11 | 43.44 | 43.44 | 43.44 | 43.44 | +0.092% | 1,280 | +34.514% |
| 2025-04-10 | 43.40 | 43.40 | 43.40 | 43.40 | +3.555% | 1,521 | +34.638% |
| 2025-04-09 | 41.91 | 41.91 | 41.91 | 41.91 | -3.340% | 186 | +39.424% |
| 2025-04-08 | 43.49 | 43.93 | 43.36 | 43.36 | +3.018% | 14,944 | +34.767% |
| 2025-04-07 | 41.19 | 42.25 | 41.19 | 42.09 | -3.785% | 7,417 | +38.834% |
| 2025-04-04 | 44.00 | 44.00 | 43.63 | 43.74 | -4.464% | 3,492 | +33.579% |
| 2025-04-03 | 45.79 | 45.79 | 45.79 | 45.79 | -2.486% | 2,061 | +27.616% |
| 2025-04-01 | 46.87 | 46.96 | 46.87 | 46.96 | +0.583% | 4,233 | +24.443% |
| 2025-03-28 | 46.68 | 46.68 | 46.68 | 46.68 | -1.294% | 1,585 | +25.168% |
| 2025-03-26 | 47.33 | 47.34 | 47.26 | 47.30 | -0.023% | 41,701 | +23.549% |
| 2025-03-25 | 47.44 | 47.44 | 47.31 | 47.31 | +1.070% | 7,907 | +23.520% |
| 2025-03-21 | 46.92 | 46.92 | 46.78 | 46.81 | +0.180% | 1,624 | +24.842% |
| 2025-03-20 | 46.72 | 46.72 | 46.72 | 46.72 | -0.047% | 74,432 | +25.067% |
| 2025-03-19 | 46.77 | 46.77 | 46.74 | 46.74 | +0.322% | 2,793 | +25.008% |
| 2025-03-18 | 46.59 | 46.59 | 46.59 | 46.59 | -0.428% | 2,940 | +25.410% |
| 2025-03-17 | 46.72 | 46.79 | 46.72 | 46.79 | +1.519% | 7,080 | +24.874% |
| 2025-03-14 | 46.09 | 46.09 | 46.09 | 46.09 | +0.100% | 1,520 | +26.771% |
| 2025-03-13 | 46.34 | 46.34 | 46.05 | 46.05 | -0.006% | 8,438 | +26.898% |
| 2025-03-12 | 46.06 | 46.06 | 46.05 | 46.05 | -1.725% | 2,971 | +26.890% |
| 2025-03-11 | 46.86 | 46.86 | 46.86 | 46.86 | -1.118% | 2,745 | +24.702% |
| 2025-03-10 | 47.44 | 47.45 | 47.39 | 47.39 | -0.738% | 1,428 | +23.307% |
| 2025-03-07 | 47.70 | 47.74 | 47.70 | 47.74 | +0.215% | 14,520 | +22.397% |
| 2025-03-06 | 47.69 | 47.87 | 47.64 | 47.64 | -0.181% | 22,166 | +22.661% |
| 2025-03-05 | 47.78 | 47.78 | 47.72 | 47.72 | -0.367% | 10,648 | +22.439% |
| 2025-03-04 | 47.74 | 47.90 | 47.74 | 47.90 | -1.074% | 17,365 | +21.989% |
| 2025-03-03 | 48.42 | 48.42 | 48.42 | 48.42 | -1.283% | 513 | +20.679% |
| 2025-02-27 | 49.08 | 49.08 | 49.05 | 49.05 | +0.459% | 4,965 | +19.130% |
| 2025-02-25 | 48.83 | 48.83 | 48.83 | 48.83 | -0.049% | 16,177 | +19.677% |
| 2025-02-24 | 48.85 | 48.85 | 48.85 | 48.85 | -0.702% | 13,450 | +19.619% |
| 2025-02-21 | 49.45 | 49.45 | 49.19 | 49.19 | -1.168% | 41,420 | +18.779% |
| 2025-02-20 | 49.35 | 49.78 | 49.35 | 49.78 | +0.679% | 5,349 | +17.392% |
| 2025-02-19 | 49.44 | 49.44 | 49.44 | 49.44 | -0.182% | 1,144 | +18.189% |
| 2025-02-18 | 49.53 | 49.53 | 49.53 | 49.53 | +0.057% | 505 | +17.975% |
| 2025-02-14 | 49.44 | 49.57 | 49.39 | 49.50 | +0.931% | 51,158 | +18.041% |
| 2025-02-13 | 49.18 | 49.30 | 49.05 | 49.05 | +0.519% | 22,603 | +19.140% |
| 2025-02-12 | 48.74 | 48.84 | 48.74 | 48.79 | -0.616% | 16,367 | +19.758% |
| 2025-02-11 | 49.09 | 49.09 | 49.09 | 49.09 | +0.103% | 611 | +19.021% |
| 2025-02-10 | 48.77 | 49.04 | 48.77 | 49.04 | -0.047% | 2,873 | +19.143% |
| 2025-02-06 | 49.08 | 49.11 | 49.01 | 49.07 | +0.714% | 3,594 | +19.088% |
| 2025-02-05 | 48.53 | 48.72 | 48.53 | 48.72 | +0.082% | 6,879 | +19.938% |
| 2025-02-04 | 48.68 | 48.68 | 48.68 | 48.68 | -0.309% | 618 | +20.037% |
| 2025-02-03 | 48.22 | 48.88 | 48.09 | 48.83 | -1.123% | 66,215 | +19.666% |
| 2025-01-31 | 49.31 | 49.38 | 49.30 | 49.38 | +0.099% | 21,472 | +18.322% |
| 2025-01-30 | 49.15 | 49.34 | 49.12 | 49.34 | +0.531% | 38,918 | +18.438% |
| 2025-01-29 | 49.10 | 49.10 | 49.08 | 49.08 | -0.166% | 48,884 | +19.067% |
| 2025-01-28 | 49.22 | 49.22 | 49.16 | 49.16 | +0.681% | 1,755 | +18.870% |
| 2025-01-27 | 48.82 | 48.82 | 48.82 | 48.82 | -0.603% | 366 | +19.680% |
| 2025-01-23 | 48.91 | 49.12 | 48.91 | 49.12 | +2.177% | 50,233 | +18.958% |
| 2025-01-16 | 47.95 | 48.07 | 47.95 | 48.07 | +1.351% | 23,080 | +21.547% |
| 2025-01-14 | 47.43 | 47.43 | 47.43 | 47.43 | -0.947% | 3,100 | +23.189% |
| 2025-01-08 | 47.89 | 47.89 | 47.89 | 47.89 | +0.089% | 450 | +22.022% |
| 2025-01-07 | 47.84 | 47.84 | 47.84 | 47.84 | +0.097% | 741 | +22.131% |
| 2024-12-30 | 47.80 | 47.80 | 47.80 | 47.80 | -0.377% | 1,040 | +22.250% |
| 2024-12-27 | 47.99 | 47.99 | 47.98 | 47.98 | +0.310% | 25,769 | +21.789% |
| 2024-12-20 | 47.34 | 47.83 | 47.34 | 47.83 | +0.123% | 4,593 | +22.167% |
| 2024-12-19 | 47.72 | 47.77 | 47.72 | 47.77 | -1.774% | 4,023 | +22.318% |
| 2024-12-18 | 48.63 | 48.63 | 48.63 | 48.63 | -0.246% | 12,963 | +20.147% |
| 2024-12-17 | 48.62 | 48.75 | 48.62 | 48.75 | -0.241% | 127,055 | +19.851% |
| 2024-12-16 | 49.02 | 49.02 | 48.87 | 48.87 | -0.261% | 63,955 | +19.563% |
| 2024-12-13 | 49.12 | 49.12 | 49.00 | 49.00 | -0.897% | 3,701 | +19.251% |
| 2024-12-11 | 49.44 | 49.44 | 49.44 | 49.44 | -0.556% | 1,439 | +18.181% |
| 2024-12-09 | 49.62 | 49.72 | 49.55 | 49.72 | +0.424% | 5,118 | +17.523% |
| 2024-12-06 | 49.80 | 49.80 | 49.51 | 49.51 | -0.312% | 16,484 | +18.022% |
| 2024-12-04 | 49.67 | 49.67 | 49.67 | 49.67 | -0.221% | 500 | +17.654% |
| 2024-12-03 | 49.77 | 49.77 | 49.77 | 49.77 | -0.431% | 3,000 | +17.394% |
| 2024-12-02 | 49.99 | 49.99 | 49.99 | 49.99 | +0.859% | 643 | +16.888% |
| 2024-11-25 | 49.56 | 49.56 | 49.56 | 49.56 | +1.237% | 1,568 | +17.892% |
| 2024-11-21 | 48.63 | 48.96 | 48.63 | 48.96 | +0.392% | 1,317 | +19.350% |
| 2024-11-15 | 48.77 | 48.77 | 48.77 | 48.77 | -1.915% | 812 | +19.818% |
| 2024-11-11 | 49.72 | 49.72 | 49.72 | 49.72 | -0.244% | 1,480 | +17.524% |
| 2024-11-07 | 49.61 | 49.88 | 49.48 | 49.84 | +3.590% | 18,293 | +17.237% |
| 2024-11-05 | 48.10 | 48.11 | 48.04 | 48.11 | +0.062% | 23,000 | +21.446% |
| 2024-11-04 | 48.08 | 48.08 | 48.08 | 48.08 | -0.980% | 352 | +21.522% |
| 2024-10-29 | 48.56 | 48.56 | 48.56 | 48.56 | -1.019% | 15,865 | +20.331% |
| 2024-10-16 | 49.06 | 49.06 | 49.06 | 49.06 | +1.057% | 1,821 | +19.105% |
| 2024-10-11 | 48.64 | 48.64 | 48.55 | 48.55 | +1.181% | 1,200 | +20.364% |
| 2024-09-19 | 47.98 | 47.98 | 47.98 | 47.98 | +0.947% | 10,093 | +21.786% |
| 2024-09-16 | 47.53 | 47.53 | 47.53 | 47.53 | +6.713% | 1,665 | +22.939% |
| 2024-08-06 | 44.54 | 44.54 | 44.54 | 44.54 | -1.482% | 1,730 | +31.192% |
| 2024-08-02 | 45.21 | 45.21 | 45.21 | 45.21 | -0.215% | 4,419 | +29.248% |
| 2024-07-25 | 45.31 | 45.31 | 45.31 | 45.31 | -1.918% | 36,061 | +28.970% |
| 2024-07-23 | 46.19 | 46.19 | 46.19 | 46.19 | +0.354% | 48,344 | +26.497% |
| 2024-07-22 | 46.03 | 46.03 | 46.03 | 46.03 | -1.456% | 27,715 | +26.945% |
| 2024-07-16 | 46.71 | 46.71 | 46.71 | 46.71 | +2.772% | 3,546 | +25.097% |
| 2024-06-24 | 45.45 | 45.45 | 45.45 | 45.45 | +2.712% | 1,700 | +28.565% |
| 2024-06-06 | 44.25 | 44.25 | 44.25 | 44.25 | +2.194% | 1,429 | +32.052% |
| 2024-05-29 | 43.30 | 43.30 | 43.30 | 43.30 | -1.191% | 2,192 | +34.949% |
| 2024-05-23 | 43.82 | 43.82 | 43.82 | 43.82 | +1.745% | 116 | +33.342% |
| 2024-05-08 | 43.07 | 43.07 | 43.07 | 43.07 | -0.096% | 9,365 | +35.669% |
| 2024-05-07 | 43.11 | 43.11 | 43.11 | 43.11 | +1.418% | 1,200 | +35.538% |
| 2024-05-03 | 42.51 | 42.51 | 42.51 | 42.51 | +0.995% | 2,955 | +37.461% |
| 2024-05-02 | 42.10 | 42.10 | 42.09 | 42.09 | -0.570% | 4,031 | +38.828% |
| 2024-04-30 | 42.33 | 42.33 | 42.33 | 42.33 | +0.403% | 2,916 | +38.037% |
| 2024-04-23 | 42.06 | 42.16 | 42.06 | 42.16 | +0.357% | 750 | +38.594% |
| 2024-04-18 | 42.01 | 42.01 | 42.01 | 42.01 | +0.683% | 251 | +39.089% |
| 2024-04-16 | 41.73 | 41.73 | 41.73 | 41.73 | -1.406% | 1,674 | +40.039% |
| 2024-04-12 | 42.32 | 42.32 | 42.32 | 42.32 | -1.023% | 300 | +38.070% |
| 2024-04-11 | 42.76 | 42.76 | 42.76 | 42.76 | -0.120% | 537 | +36.657% |
| 2024-04-10 | 42.81 | 42.81 | 42.81 | 42.81 | -1.852% | 4,391 | +36.493% |
| 2024-04-04 | 43.62 | 43.62 | 43.62 | 43.62 | +0.258% | 459 | +33.965% |
| 2024-04-03 | 43.28 | 43.51 | 43.28 | 43.51 | -0.198% | 6,013 | +34.311% |
| 2024-03-27 | 43.59 | 43.59 | 43.59 | 43.59 | -0.202% | 570 | +34.045% |
| 2024-03-22 | 43.82 | 43.95 | 43.68 | 43.68 | +1.815% | 4,007 | +33.775% |
| 2024-03-19 | 42.90 | 42.90 | 42.90 | 42.90 | -0.850% | 268 | +36.202% |
| 2024-03-18 | 43.27 | 43.27 | 43.27 | 43.27 | +0.641% | 367,825 | +35.044% |
| 2024-03-15 | 42.76 | 42.99 | 42.76 | 42.99 | -0.333% | 9,008 | +35.909% |
| 2024-03-14 | 43.14 | 43.14 | 43.14 | 43.14 | +0.184% | 6,094 | +35.456% |
| 2024-03-12 | 43.06 | 43.06 | 43.06 | 43.06 | +0.089% | 5,680 | +35.706% |
| 2024-03-11 | 42.71 | 43.02 | 42.71 | 43.02 | -0.182% | 1,600 | +35.827% |
| 2024-03-07 | 43.10 | 43.10 | 43.10 | 43.10 | +1.143% | 273 | +35.580% |
| 2024-02-29 | 42.48 | 42.64 | 42.48 | 42.61 | +0.614% | 10,963 | +37.130% |
| 2024-02-22 | 42.35 | 42.35 | 42.35 | 42.35 | +1.584% | 181 | +37.972% |
| 2024-02-20 | 41.69 | 41.69 | 41.69 | 41.69 | +0.361% | 204 | +40.157% |
| 2024-02-14 | 41.63 | 41.63 | 41.54 | 41.54 | -1.410% | 13,500 | +40.664% |
| 2024-02-12 | 41.92 | 42.15 | 41.92 | 42.13 | +0.801% | 17,472 | +38.680% |
| 2024-02-09 | 41.80 | 41.80 | 41.80 | 41.80 | +0.238% | 515 | +39.791% |
| 2024-02-07 | 41.70 | 41.70 | 41.70 | 41.70 | +0.722% | 9,690 | +40.124% |
| 2024-02-05 | 41.28 | 41.40 | 41.28 | 41.40 | -0.935% | 4,790 | +41.135% |
| 2024-02-02 | 41.79 | 41.79 | 41.79 | 41.79 | +1.536% | 1,300 | +39.815% |
| 2024-01-29 | 41.16 | 41.16 | 41.16 | 41.16 | -0.412% | 980 | +41.963% |
| 2024-01-26 | 41.19 | 41.35 | 41.19 | 41.33 | -0.034% | 3,975 | +41.379% |
| 2024-01-24 | 41.34 | 41.34 | 41.34 | 41.34 | +0.612% | 2,600 | +41.330% |
| 2024-01-23 | 41.09 | 41.09 | 41.09 | 41.09 | +0.009% | 1,062 | +42.195% |
| 2024-01-22 | 41.95 | 41.95 | 41.09 | 41.09 | +1.882% | 872 | +42.209% |
| 2024-01-18 | 40.29 | 40.33 | 40.29 | 40.33 | +0.790% | 25,046 | +44.886% |
| 2024-01-17 | 40.01 | 40.01 | 40.01 | 40.01 | -1.258% | 495 | +46.031% |
| 2024-01-16 | 40.38 | 40.52 | 40.38 | 40.52 | +0.506% | 9,367 | +44.194% |
| 2024-01-12 | 40.34 | 40.34 | 40.32 | 40.32 | +0.875% | 11,262 | +44.923% |
| 2024-01-08 | 39.97 | 39.97 | 39.97 | 39.97 | +0.075% | 1,608 | +46.192% |
| 2024-01-05 | 39.94 | 39.94 | 39.94 | 39.94 | -0.038% | 300 | +46.301% |
| 2024-01-04 | 39.95 | 39.95 | 39.95 | 39.95 | -0.386% | 2,615 | +46.247% |
| 2023-12-27 | 40.11 | 40.11 | 40.11 | 40.11 | +0.981% | 2,546 | +45.682% |
| 2023-12-21 | 39.84 | 39.84 | 39.72 | 39.72 | -0.873% | 1,455 | +47.111% |
| 2023-12-20 | 40.07 | 40.07 | 40.07 | 40.07 | -0.075% | 250 | +45.826% |
| 2023-12-19 | 40.10 | 40.10 | 40.10 | 40.10 | +0.602% | 376 | +45.717% |
| 2023-12-18 | 39.86 | 39.86 | 39.86 | 39.86 | -0.100% | 30,000 | +46.595% |
| 2023-12-15 | 39.95 | 39.95 | 39.90 | 39.90 | -0.250% | 1,252 | +46.448% |
| 2023-12-14 | 40.00 | 40.00 | 40.00 | 40.00 | +2.828% | 22,921 | +46.082% |
| 2023-12-11 | 39.00 | 39.00 | 38.90 | 38.90 | +0.985% | 6,289 | +50.213% |
| 2023-12-06 | 38.52 | 38.52 | 38.52 | 38.52 | +0.054% | 250 | +51.692% |
| 2023-12-05 | 38.50 | 38.50 | 38.50 | 38.50 | +0.078% | 733 | +51.774% |
| 2023-12-04 | 38.47 | 38.47 | 38.47 | 38.47 | +0.926% | 51,754 | +51.892% |
| 2023-11-30 | 38.12 | 38.12 | 38.12 | 38.12 | -0.267% | 5,658 | +53.298% |
| 2023-11-29 | 38.40 | 38.40 | 38.22 | 38.22 | +0.183% | 1,254 | +52.889% |
| 2023-11-28 | 38.15 | 38.15 | 38.15 | 38.15 | -0.083% | 160 | +53.170% |
| 2023-11-24 | 38.18 | 38.18 | 38.18 | 38.18 | 0.000% | 920 | +53.042% |