Dark

CXSE
WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund
stock NASDAQ ETF

At Close

Aug 5, 2026 12:18:20 PM EDT

38.92USD+0.110%(+0.04)10,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

38.54USD-0.867%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	39.1900	39.190000	38.8600	38.8875	+0.027%	10,826	0.000%
2026-08-04	38.5400	38.920000	38.4700	38.8771	+1.597%	21,750	+0.027%
2026-08-03	38.0500	38.330000	38.0500	38.2660	-0.121%	19,414	+1.624%
2026-07-31	38.1000	38.350000	37.9900	38.3122	+0.933%	325,600	+1.502%
2026-07-30	37.6800	37.958000	37.5900	37.9580	+0.128%	7,476	+2.449%
2026-07-29	37.8700	38.300000	37.8400	37.9094	+1.200%	22,156	+2.580%
2026-07-28	37.3200	37.590000	37.3200	37.4600	-1.757%	10,541	+3.811%
2026-07-27	38.0000	38.200000	37.9100	38.1300	+1.705%	14,341	+1.987%
2026-07-24	37.5300	37.650000	37.4200	37.4907	-0.815%	53,954	+3.726%
2026-07-23	37.8900	38.010000	37.7100	37.7986	-0.606%	13,612	+2.881%
2026-07-22	38.0500	38.100000	37.9300	38.0292	-1.327%	19,026	+2.257%
2026-07-21	38.5900	38.590000	38.4200	38.5407	+1.799%	29,852	+0.900%
2026-07-20	37.7800	38.090000	37.7800	37.8595	+1.352%	20,271	+2.715%
2026-07-17	37.1700	37.354500	37.0800	37.3545	-3.300%	5,995	+4.104%
2026-07-16	38.8600	38.880000	38.5500	38.6293	-1.181%	40,038	+0.668%
2026-07-15	38.9900	39.320000	38.9900	39.0910	+1.205%	29,286	-0.521%
2026-07-14	38.7700	38.820000	38.6000	38.6257	+2.261%	13,665	+0.678%
2026-07-13	37.8600	38.010000	37.7500	37.7715	-1.961%	26,025	+2.955%
2026-07-10	38.5200	38.613100	38.4300	38.5272	-1.178%	6,345	+0.935%
2026-07-09	38.7700	39.000000	38.7700	38.9863	+2.075%	13,701	-0.253%
2026-07-08	38.0500	38.244200	38.0099	38.1937	+0.729%	9,928	+1.817%
2026-07-07	38.0200	38.160000	37.8400	37.9171	-0.781%	8,562	+2.559%
2026-07-06	38.0300	38.220000	38.0300	38.2155	+1.434%	7,690	+1.758%
2026-07-02	37.8600	38.050000	37.4800	37.6751	-2.686%	27,517	+3.218%
2026-07-01	38.2200	38.925589	38.2000	38.7150	-0.429%	15,249	+0.446%
2026-06-30	38.7800	38.987900	38.6900	38.8819	+1.498%	10,698	+0.014%
2026-06-29	38.1600	38.350000	38.1289	38.3081	+0.652%	22,457	+1.512%
2026-06-26	37.7500	38.280000	37.7400	38.0600	-1.483%	40,262	+2.174%
2026-06-25	38.7100	38.710000	38.6300	38.6328	+0.551%	23,499	+0.659%
2026-06-24	38.4200	38.620000	38.3600	38.4212	-0.293%	10,131	+1.214%
2026-06-23	38.5100	38.730000	38.4800	38.5341	-2.893%	12,171	+0.917%
2026-06-22	39.6500	39.735000	39.5600	39.6820	+0.398%	6,988	-2.002%
2026-06-18	39.6000	39.600000	39.4519	39.5247	+1.505%	3,833	-1.612%
2026-06-17	39.4400	39.590000	38.9388	38.9388	-1.006%	5,833	-0.132%
2026-06-16	39.4500	39.510000	39.3200	39.3345	-1.287%	6,541	-1.136%
2026-06-15	39.8600	39.894900	39.8100	39.8472	+2.340%	13,874	-2.408%
2026-06-12	39.0400	39.040000	38.8399	38.9362	-0.049%	20,502	-0.125%
2026-06-11	38.2800	38.955400	38.2800	38.9554	+0.473%	26,076	-0.174%
2026-06-10	38.9000	39.130000	38.7200	38.7720	-0.751%	29,687	+0.298%
2026-06-09	39.3700	39.420000	38.6650	39.0654	+1.390%	90,540	-0.455%
2026-06-08	38.7600	38.790000	38.5300	38.5300	-0.582%	36,588	+0.928%
2026-06-05	39.5100	39.510000	38.6901	38.7556	-3.866%	49,282	+0.340%
2026-06-04	40.4200	40.530000	40.3100	40.3140	-0.361%	6,121	-3.538%
2026-06-03	40.6100	40.675000	40.4400	40.4600	-1.055%	8,866	-3.887%
2026-06-02	40.9100	41.040000	40.8600	40.8913	+3.209%	11,391	-4.900%
2026-06-01	39.3700	39.698500	39.3400	39.6199	-0.527%	51,687	-1.849%
2026-05-29	39.8300	40.000000	39.7500	39.8300	-0.238%	74,537	-2.366%
2026-05-28	39.7200	39.960000	39.6600	39.9250	-0.362%	26,204	-2.599%
2026-05-27	39.9500	40.119900	39.8950	40.0700	-0.753%	13,687	-2.951%
2026-05-26	40.3000	40.400000	40.2600	40.3741	+1.783%	36,056	-3.682%
2026-05-22	39.3900	39.730000	39.3800	39.6669	-0.604%	47,907	-1.965%
2026-05-21	39.5800	39.907900	39.4900	39.9079	-1.218%	8,275	-2.557%
2026-05-20	40.1100	40.470000	39.9200	40.4000	+1.141%	37,462	-3.744%
2026-05-19	39.7600	40.035000	39.7600	39.9444	-0.075%	18,150	-2.646%
2026-05-18	40.1800	40.180000	39.8600	39.9744	-0.512%	33,491	-2.719%
2026-05-15	40.4000	40.400000	40.1800	40.1800	-2.357%	10,596	-3.217%
2026-05-14	41.0900	41.230000	41.0300	41.1499	-2.926%	15,739	-5.498%
2026-05-13	41.3900	42.490000	41.3900	42.3904	+2.914%	35,820	-8.263%
2026-05-12	41.3900	41.430000	40.9400	41.1900	-0.962%	11,675	-5.590%
2026-05-11	41.5100	41.728800	41.5100	41.5900	+1.401%	12,971	-6.498%
2026-05-08	41.2100	41.300400	40.8900	41.0153	+0.150%	56,425	-5.188%
2026-05-07	41.3500	41.350000	40.9138	40.9538	-0.393%	20,889	-5.045%
2026-05-06	40.4900	41.130000	40.4900	41.1155	+2.494%	13,983	-5.419%
2026-05-05	40.2200	40.280000	40.0100	40.1150	-0.153%	110,787	-3.060%
2026-05-04	40.2200	40.430000	40.1450	40.1764	-0.554%	14,763	-3.208%
2026-05-01	40.2400	40.580000	40.2400	40.4004	+0.374%	13,485	-3.745%
2026-04-30	39.9000	40.350000	39.8900	40.2500	+1.446%	81,090	-3.385%
2026-04-29	39.8600	39.860000	39.6000	39.6762	+0.429%	9,162	-1.988%
2026-04-28	39.3900	39.540000	39.3900	39.5069	-0.715%	5,557	-1.568%
2026-04-27	39.8400	39.940000	39.7700	39.7916	-0.893%	24,596	-2.272%
2026-04-24	39.9600	40.170000	39.9050	40.1500	+0.383%	22,235	-3.144%
2026-04-23	40.3000	40.330000	39.7588	39.9969	-1.703%	12,977	-2.774%
2026-04-22	40.6500	40.759900	40.6500	40.6900	+0.911%	4,901	-4.430%
2026-04-21	40.7900	40.800000	40.3228	40.3228	-1.737%	13,556	-3.560%
2026-04-20	40.9800	41.080000	40.9201	41.0354	-0.061%	14,051	-5.234%
2026-04-17	41.0000	41.328100	40.9900	41.0603	+1.178%	26,952	-5.292%
2026-04-16	40.6500	40.830000	40.4901	40.5823	+1.367%	24,271	-4.176%
2026-04-15	39.8300	40.060000	39.8100	40.0350	-0.185%	18,713	-2.866%
2026-04-14	39.7400	40.130000	39.7300	40.1091	+1.689%	23,929	-3.046%
2026-04-13	39.0500	39.480000	39.0500	39.4429	+0.648%	6,512	-1.408%
2026-04-10	39.4000	39.430000	39.1366	39.1891	+0.873%	20,139	-0.770%
2026-04-09	38.6500	38.890000	38.4200	38.8500	-0.320%	19,141	+0.097%
2026-04-08	39.2100	39.210000	38.8500	38.9748	+4.009%	20,860	-0.224%
2026-04-07	37.3774	37.520000	37.1850	37.4724	-0.354%	16,481	+3.776%
2026-04-06	37.4100	37.730000	37.4100	37.6054	-0.256%	15,828	+3.409%
2026-04-02	37.2600	37.860000	37.2400	37.7019	-0.615%	28,170	+3.145%
2026-04-01	37.8100	38.140000	37.8100	37.9352	+0.299%	24,146	+2.510%
2026-03-31	37.0200	37.900000	36.9900	37.8222	+2.227%	50,959	+2.817%
2026-03-30	37.1600	37.250000	36.9300	36.9982	-0.221%	35,557	+5.106%
2026-03-27	37.2300	37.300000	37.0100	37.0800	+0.169%	42,676	+4.875%
2026-03-26	37.2400	37.440000	36.9900	37.0176	-2.992%	9,293	+5.051%
2026-03-25	38.1100	38.270000	37.9800	38.1594	+1.997%	21,865	+1.908%
2026-03-24	37.2900	37.570000	37.2200	37.4124	-0.074%	49,932	+3.943%
2026-03-23	37.5600	37.790000	37.2800	37.4400	+0.248%	85,626	+3.866%
2026-03-20	37.7900	37.790000	37.2930	37.3473	-2.331%	31,813	+4.124%
2026-03-19	37.9300	38.420000	37.6801	38.2387	-0.910%	232,524	+1.697%
2026-03-18	39.0200	39.080000	38.5700	38.5900	-1.540%	10,655	+0.771%
2026-03-17	39.4400	39.440000	39.1501	39.1934	-0.625%	16,883	-0.780%
2026-03-16	39.3700	39.540000	39.3400	39.4400	+1.494%	18,111	-1.401%
2026-03-13	39.1900	39.330000	38.8250	38.8596	+0.241%	12,611	+0.072%
2026-03-12	39.0300	39.030000	38.7100	38.7663	-1.255%	13,991	+0.313%
2026-03-11	39.3600	39.410000	39.1000	39.2591	-0.169%	13,140	-0.947%
2026-03-10	39.1800	39.750000	39.1250	39.3256	+1.982%	32,430	-1.114%
2026-03-09	37.9800	38.620000	37.8000	38.5614	+1.371%	77,172	+0.846%
2026-03-06	37.7600	38.160000	37.6500	38.0400	+1.009%	132,385	+2.228%
2026-03-05	37.6700	37.920000	37.4100	37.6600	-1.164%	149,169	+3.259%
2026-03-04	38.0400	38.190000	37.7900	38.1037	+0.884%	43,435	+2.057%
2026-03-03	37.7000	37.930000	37.0800	37.7700	-3.821%	150,520	+2.959%
2026-03-02	38.8300	39.410000	38.7301	39.2706	-0.903%	136,314	-0.976%
2026-02-27	39.6900	39.720000	39.5500	39.6284	-0.505%	18,444	-1.870%
2026-02-26	40.0000	40.000000	39.5600	39.8296	-2.153%	32,446	-2.365%
2026-02-25	40.6200	40.770000	40.3908	40.7058	+0.550%	83,457	-4.467%
2026-02-24	40.1900	40.529900	40.1650	40.4831	-0.293%	37,820	-3.941%
2026-02-23	40.9400	41.130000	40.4800	40.6022	-0.537%	360,337	-4.223%
2026-02-20	40.0000	40.860000	40.0000	40.8214	+0.391%	47,163	-4.737%
2026-02-19	40.6600	40.720000	40.5000	40.6626	-0.460%	15,573	-4.365%
2026-02-18	40.9300	41.010000	40.7800	40.8507	+0.580%	36,183	-4.806%
2026-02-17	40.4900	40.780000	40.3500	40.6153	+0.261%	197,845	-4.254%
2026-02-13	40.4200	40.659900	40.2310	40.5096	-0.100%	47,654	-4.004%
2026-02-12	41.2500	41.250000	40.4100	40.5500	-1.840%	52,016	-4.100%
2026-02-11	41.1801	41.330000	40.9500	41.3100	-0.338%	33,251	-5.864%
2026-02-10	41.3600	41.590000	41.2250	41.4500	+0.290%	30,518	-6.182%
2026-02-09	41.0800	41.480000	41.0800	41.3300	+0.854%	50,490	-5.910%
2026-02-06	40.6400	41.010000	40.5500	40.9800	+2.348%	34,540	-5.106%
2026-02-05	40.4200	40.420000	40.0350	40.0400	-0.448%	32,887	-2.878%
2026-02-04	40.6300	40.630000	39.9700	40.2200	-1.349%	2,883,371	-3.313%
2026-02-03	40.6500	40.910000	40.3400	40.7700	-0.098%	2,148,311	-4.617%
2026-02-02	40.8300	41.050000	40.7900	40.8100	-1.165%	23,936	-4.711%
2026-01-30	41.7000	41.740000	41.0800	41.2909	-1.564%	42,740	-5.821%
2026-01-29	42.1900	42.220000	41.5800	41.9471	+0.126%	31,544	-7.294%
2026-01-28	42.1200	42.140000	41.8300	41.8943	-0.037%	27,390	-7.177%
2026-01-27	41.8900	41.950000	41.7800	41.9100	+0.673%	32,440	-7.212%
2026-01-26	41.5000	41.750000	41.4900	41.6300	-0.644%	30,530	-6.588%
2026-01-23	41.8000	41.960000	41.6500	41.9000	-0.268%	15,363	-7.190%
2026-01-22	41.9400	42.200000	41.8900	42.0128	+0.581%	501,088	-7.439%
2026-01-21	41.6600	41.890000	41.3850	41.7700	+1.744%	451,032	-6.901%
2026-01-20	41.1300	41.360000	41.0100	41.0542	-1.633%	23,825	-5.278%
2026-01-16	41.9900	41.990000	41.5600	41.7356	-1.382%	9,468	-6.824%
2026-01-15	42.3400	42.480000	42.0700	42.3206	+0.381%	390,012	-8.112%
2026-01-14	42.1100	42.200000	41.9900	42.1600	+0.024%	8,938	-7.762%
2026-01-13	42.3400	42.430000	42.1100	42.1500	-1.941%	16,019	-7.740%
2026-01-12	42.2550	42.984400	42.2100	42.9844	+2.917%	32,147	-9.531%
2026-01-09	41.7500	41.780000	41.5000	41.7661	+0.183%	20,932	-6.892%
2026-01-08	41.3300	41.700000	41.3300	41.6900	+0.151%	28,672	-6.722%
2026-01-07	41.7400	41.780000	41.6001	41.6272	-0.864%	16,630	-6.582%
2026-01-06	42.1300	42.220000	41.9100	41.9900	+0.215%	21,574	-7.389%
2026-01-05	41.4600	41.900000	41.3200	41.9000	+1.012%	25,405	-7.190%
2026-01-02	41.2100	41.530000	41.2100	41.4803	+3.416%	23,853	-6.251%
2025-12-31	40.3700	40.400000	40.1000	40.1100	-1.293%	70,926	-3.048%
2025-12-30	40.7300	40.730000	40.6150	40.6354	+0.303%	30,738	-4.301%
2025-12-29	40.4000	40.570000	40.3810	40.5125	-1.433%	104,513	-4.011%
2025-12-26	40.9200	41.129900	40.8445	41.1015	+0.201%	17,427	-5.387%
2025-12-24	41.1800	41.260000	40.9400	41.0191	-0.400%	292,596	-5.197%
2025-12-23	41.0300	41.200000	40.9509	41.1837	-0.124%	17,804	-5.576%
2025-12-22	41.0900	41.290000	41.0900	41.2350	+0.616%	21,131	-5.693%
2025-12-19	40.8600	41.090000	40.8600	40.9825	+1.121%	32,416	-5.112%
2025-12-18	40.6000	40.650000	40.4858	40.5280	+0.432%	18,004	-4.048%
2025-12-17	40.9100	40.910000	40.3535	40.3535	+0.039%	19,396	-3.633%
2025-12-16	40.2300	40.350000	40.1400	40.3378	-0.903%	18,853	-3.595%
2025-12-15	40.9500	40.950000	40.6400	40.7054	-0.878%	16,552	-4.466%
2025-12-12	41.5000	41.501200	40.9900	41.0659	-0.236%	9,483	-5.305%
2025-12-11	40.9500	41.195000	40.7999	41.1631	-0.527%	28,811	-5.528%
2025-12-10	41.1300	41.460000	41.1300	41.3811	+0.676%	13,132	-6.026%
2025-12-09	40.9300	41.103100	40.9000	41.1031	-0.597%	41,547	-5.390%
2025-12-08	41.3300	41.400000	41.2050	41.3500	+0.239%	44,277	-5.955%
2025-12-05	41.1500	41.300000	41.1500	41.2513	+1.156%	30,692	-5.730%
2025-12-04	40.7700	40.900000	40.6916	40.7800	+0.542%	230,898	-4.641%
2025-12-03	40.4200	40.580000	40.3100	40.5600	-0.739%	61,073	-4.124%
2025-12-02	40.9000	40.900000	40.6800	40.8619	-0.869%	15,339	-4.832%
2025-12-01	41.0100	41.260000	41.0000	41.2200	+0.804%	25,036	-5.659%
2025-11-28	40.7600	40.940000	40.7600	40.8911	+0.732%	12,829	-4.900%
2025-11-26	40.6400	40.800000	40.2500	40.5941	+0.278%	31,923	-4.204%
2025-11-25	40.5300	40.540000	40.2901	40.4816	+0.700%	38,259	-3.938%
2025-11-24	39.8600	40.200000	39.8600	40.2000	+1.583%	28,585	-3.265%
2025-11-21	39.2000	39.710000	39.0000	39.5734	-0.273%	57,153	-1.733%
2025-11-20	40.5700	40.650000	39.6500	39.6817	-2.103%	17,510	-2.001%
2025-11-19	40.6700	40.700000	40.3900	40.5340	-0.818%	29,490	-4.062%
2025-11-18	40.7100	40.959600	40.5900	40.8685	-0.396%	15,011	-4.847%
2025-11-17	41.1700	41.369900	40.9200	41.0309	-0.916%	39,352	-5.224%
2025-11-14	41.5100	41.900000	41.2900	41.4102	-1.625%	51,082	-6.092%
2025-11-13	42.6600	42.690000	41.9600	42.0941	+0.129%	12,039	-7.618%
2025-11-12	42.1700	42.250000	41.9397	42.0400	-0.214%	6,379	-7.499%
2025-11-11	42.2500	42.298900	42.1060	42.1300	-0.590%	16,024	-7.696%
2025-11-10	42.3000	42.470000	42.1700	42.3800	+1.194%	12,752	-8.241%
2025-11-07	41.6200	41.880000	41.4500	41.8800	-0.735%	12,696	-7.145%
2025-11-06	42.4900	42.510000	42.1900	42.1900	+0.692%	6,774	-7.828%
2025-11-05	41.7000	41.995000	41.7000	41.9000	+1.330%	8,689	-7.190%
2025-11-04	41.3300	41.670000	41.3300	41.3500	-2.141%	31,347	-5.955%
2025-11-03	42.3500	42.350000	42.1300	42.2548	-0.187%	16,486	-7.969%
2025-10-31	42.2200	42.390000	42.0302	42.3339	-1.629%	18,644	-8.141%
2025-10-30	42.9900	43.172000	42.8100	43.0350	-1.769%	18,512	-9.638%
2025-10-29	43.9000	43.940000	43.5865	43.8100	+1.084%	19,648	-11.236%
2025-10-28	43.2600	43.370000	43.0700	43.3400	-0.710%	33,038	-10.273%
2025-10-27	43.7400	43.740000	43.6200	43.6500	+1.986%	19,146	-10.911%
2025-10-24	42.8100	42.912000	42.7700	42.8000	+1.470%	31,233	-9.141%
2025-10-23	41.9500	42.325000	41.9500	42.1800	+1.078%	8,732	-7.806%
2025-10-22	41.8700	42.069300	41.5700	41.7300	-0.667%	18,186	-6.812%
2025-10-21	42.2600	42.260000	42.0000	42.0100	-0.463%	30,550	-7.433%
2025-10-20	41.7450	42.259700	41.7012	42.2055	+1.067%	98,018	-7.862%
2025-10-17	41.3000	41.859900	41.0700	41.7600	-0.849%	131,975	-6.879%
2025-10-16	42.2100	42.340000	42.0000	42.1177	+0.185%	17,786	-7.669%
2025-10-15	42.1400	42.198300	41.8200	42.0400	+1.448%	47,946	-7.499%
2025-10-14	41.1600	41.720000	41.1100	41.4400	-1.917%	58,820	-6.160%
2025-10-13	42.5300	42.540000	42.2500	42.2500	+2.823%	24,477	-7.959%
2025-10-10	43.3600	43.525000	40.8500	41.0900	-6.709%	136,099	-5.360%
2025-10-09	44.6700	44.670000	43.9450	44.0450	-1.806%	15,580	-11.710%
2025-10-08	44.7400	44.899100	44.6250	44.8550	+0.572%	10,467	-13.304%
2025-10-07	45.0900	45.140000	44.5400	44.6000	-1.021%	14,966	-12.808%
2025-10-06	44.9400	45.220000	44.9400	45.0600	+0.089%	16,544	-13.698%
2025-10-03	45.1600	45.209600	44.9100	45.0200	-0.706%	49,589	-13.622%
2025-10-02	45.5100	45.650000	45.3250	45.3400	+1.205%	14,122	-14.231%
2025-10-01	44.6000	44.860000	44.5900	44.8000	+0.493%	20,153	-13.198%
2025-09-30	44.7500	44.755000	44.4500	44.5800	+0.700%	53,221	-12.769%
2025-09-29	44.1600	44.300000	44.1200	44.2700	+2.358%	57,069	-12.158%
2025-09-26	43.1000	43.300000	43.0200	43.2500	-1.211%	21,223	-10.087%
2025-09-25	43.8100	43.810000	43.5700	43.7800	+0.023%	8,370	-11.175%
2025-09-24	43.7200	43.880000	43.6300	43.7700	+1.791%	23,088	-11.155%
2025-09-23	43.2800	43.410000	43.0000	43.0000	-1.368%	38,145	-9.564%
2025-09-22	43.5700	43.700000	43.5206	43.5966	+0.511%	17,086	-10.802%
2025-09-19	43.5100	43.640000	43.3750	43.3750	-0.127%	23,403	-10.346%
2025-09-18	43.2900	43.532200	43.2164	43.4300	-1.183%	31,468	-10.459%
2025-09-17	43.8900	43.999900	43.7255	43.9500	+1.618%	39,915	-11.519%
2025-09-16	42.8800	43.280000	42.8000	43.2500	+0.639%	25,636	-10.087%
2025-09-15	43.0200	43.065000	42.8900	42.9756	+1.000%	10,761	-9.513%
2025-09-12	42.6700	42.680000	42.4590	42.5500	-0.561%	17,752	-8.608%
2025-09-11	42.1400	42.804000	42.1400	42.7900	+3.283%	34,743	-9.120%
2025-09-10	41.8000	41.800000	41.4300	41.4300	-0.814%	23,690	-6.137%
2025-09-09	41.7100	41.870000	41.6600	41.7700	+0.048%	25,566	-6.901%
2025-09-08	41.5200	41.750000	41.4400	41.7500	+1.286%	25,333	-6.856%
2025-09-05	41.2000	41.269900	41.0000	41.2200	+3.153%	12,437	-5.659%
2025-09-04	39.9900	39.990000	39.7437	39.9600	-2.489%	19,618	-2.684%
2025-09-03	40.8500	40.980000	40.7800	40.9800	+0.245%	23,859	-5.106%
2025-09-02	40.4300	40.880000	40.3700	40.8800	+0.049%	36,131	-4.874%
2025-08-29	40.7200	40.955000	40.6500	40.8600	+2.188%	16,732	-4.827%
2025-08-28	39.6700	40.000000	39.6500	39.9850	+1.253%	26,060	-2.745%
2025-08-27	39.4900	39.550000	39.4101	39.4900	-2.518%	13,454	-1.526%
2025-08-26	40.5200	40.723200	40.4400	40.5100	+0.397%	25,097	-4.005%
2025-08-25	40.4200	40.680000	40.3300	40.3500	+0.348%	29,410	-3.625%
2025-08-22	39.6900	40.215000	39.6900	40.2100	+2.931%	18,703	-3.289%
2025-08-21	38.9000	39.105000	38.8700	39.0650	+0.411%	7,107	-0.454%
2025-08-20	38.9100	38.910000	38.8235	38.9050	+0.533%	7,448	-0.045%
2025-08-19	38.9600	38.990000	38.6400	38.6986	-1.124%	17,684	+0.488%
2025-08-18	39.1400	39.190000	39.0600	39.1385	+1.012%	8,153	-0.641%
2025-08-15	38.7600	38.830000	38.7100	38.7464	+1.351%	6,367	+0.364%
2025-08-14	38.4100	38.469900	38.1732	38.2300	-1.924%	13,354	+1.720%
2025-08-13	38.8100	38.981600	38.8100	38.9800	+3.049%	9,761	-0.237%
2025-08-12	37.3800	37.870000	37.3800	37.8265	+1.315%	12,647	+2.805%
2025-08-11	37.4900	37.560000	37.3000	37.3356	-0.158%	5,948	+4.157%
2025-08-08	37.2800	37.419600	37.2400	37.3945	+0.120%	6,524	+3.993%
2025-08-07	37.5000	37.540000	37.2800	37.3496	-0.507%	11,008	+4.118%
2025-08-06	37.3600	37.579900	37.3200	37.5400	+0.775%	14,450	+3.590%
2025-08-05	37.3823	37.382300	37.2100	37.2512	+0.889%	26,290	+4.393%
2025-08-04	36.9900	36.990000	36.8000	36.9228	+1.302%	9,543	+5.321%
2025-08-01	36.5700	36.570000	36.2708	36.4483	-1.536%	9,780	+6.692%
2025-07-31	36.9500	37.080000	36.8700	37.0169	-0.799%	17,265	+5.053%
2025-07-30	37.5100	37.590000	37.3150	37.3150	-1.565%	4,128	+4.214%
2025-07-29	38.1700	38.170000	37.8800	37.9084	+0.886%	12,458	+2.583%
2025-07-28	37.6900	37.700000	37.5754	37.5754	+0.180%	11,627	+3.492%
2025-07-25	37.4800	37.515000	37.3600	37.5078	-0.536%	9,202	+3.678%
2025-07-24	37.7900	37.870000	37.6300	37.7100	+0.272%	14,503	+3.123%
2025-07-23	37.4800	37.649400	37.4800	37.6077	+0.683%	8,129	+3.403%
2025-07-22	37.1000	37.449900	37.0300	37.3524	+1.168%	19,953	+4.110%
2025-07-21	36.8500	37.076900	36.7700	36.9210	+0.434%	18,214	+5.326%
2025-07-18	36.8700	37.060000	36.7200	36.7615	+0.948%	20,877	+5.783%
2025-07-17	36.0300	36.470000	36.0300	36.4161	+1.579%	13,813	+6.787%
2025-07-16	35.7500	35.880000	35.6100	35.8500	-0.389%	9,772	+8.473%
2025-07-15	35.7800	35.990000	35.5900	35.9900	+2.390%	15,898	+8.051%
2025-07-14	35.0500	35.160000	35.0300	35.1500	+1.093%	13,440	+10.633%
2025-07-11	34.8800	34.885000	34.7500	34.7700	-0.086%	4,813	+11.842%
2025-07-10	34.7600	34.840000	34.6550	34.8000	+0.346%	5,064	+11.746%
2025-07-09	34.7300	34.730000	34.4881	34.6800	-0.316%	6,921	+12.132%
2025-07-08	34.7100	34.830000	34.6187	34.7900	+1.517%	4,178	+11.778%
2025-07-07	34.2900	34.470100	34.2700	34.2700	-0.580%	13,079	+13.474%
2025-07-03	34.3900	34.500000	34.3700	34.4700	+0.731%	5,217	+12.815%
2025-07-02	34.1700	34.240000	34.1500	34.2200	-0.639%	2,961	+13.640%
2025-07-01	34.4200	34.530000	34.4100	34.4400	+0.087%	5,835	+12.914%
2025-06-30	34.2700	34.410000	34.2200	34.4100	+0.585%	7,772	+13.012%
2025-06-27	34.2800	34.350000	34.1401	34.2100	-0.233%	9,082	+13.673%
2025-06-26	34.3500	34.380000	34.2900	34.2900	-0.493%	20,365	+13.408%
2025-06-25	34.5900	34.590000	34.4475	34.4600	-0.863%	4,407	+12.848%
2025-06-24	34.2900	34.760000	34.2900	34.7600	+2.901%	23,911	+11.874%
2025-06-23	33.6200	33.840000	33.5600	33.7800	+0.776%	9,602	+15.120%
2025-06-20	33.7600	33.760000	33.5100	33.5200	-1.004%	6,657	+16.013%
2025-06-18	33.9650	33.965000	33.7700	33.8600	-0.616%	5,758	+14.848%
2025-06-17	34.3000	34.300000	34.0400	34.0700	-1.218%	12,059	+14.140%
2025-06-16	34.4800	34.659000	34.4700	34.4900	+1.144%	17,250	+12.750%
2025-06-13	34.1800	34.330000	34.0600	34.1000	-2.068%	5,865	+14.040%
2025-06-12	34.7900	34.840000	34.7600	34.8200	+0.607%	4,425	+11.682%
2025-06-11	34.7200	34.800000	34.5900	34.6100	+0.116%	9,936	+12.359%
2025-06-10	34.5500	34.619000	34.3800	34.5700	+0.058%	16,689	+12.489%
2025-06-09	34.3900	34.550000	34.3800	34.5500	+1.707%	17,716	+12.554%
2025-06-06	33.8300	33.990000	33.7500	33.9700	-0.323%	22,923	+14.476%
2025-06-05	34.1600	34.249100	33.9650	34.0800	+0.235%	19,712	+14.107%
2025-06-04	33.6500	34.000000	33.6500	34.0000	+2.348%	32,221	+14.375%
2025-06-03	33.2400	33.280000	33.1750	33.2200	+0.545%	6,937	+17.061%
2025-06-02	32.8900	33.074900	32.8000	33.0400	+0.701%	13,685	+17.698%
2025-05-30	33.0100	33.010000	32.6700	32.8100	-1.972%	13,331	+18.523%
2025-05-29	33.6200	33.620000	33.3900	33.4700	+1.332%	20,260	+16.186%
2025-05-28	33.1900	33.190000	32.9800	33.0300	-0.900%	11,491	+17.734%
2025-05-27	33.3000	33.380000	33.2185	33.3300	-1.681%	23,542	+16.674%
2025-05-23	33.7700	33.900000	33.7700	33.9000	+0.177%	3,895	+14.712%
2025-05-22	33.8900	33.970000	33.8275	33.8400	-0.792%	5,282	+14.916%
2025-05-21	34.3300	34.440000	34.0001	34.1100	-0.117%	9,672	+14.006%
2025-05-20	33.9900	34.150000	33.9600	34.1500	+1.245%	10,998	+13.873%
2025-05-19	33.4800	33.800000	33.4118	33.7300	+0.387%	13,609	+15.291%
2025-05-16	33.7000	33.720000	33.5900	33.6000	+0.149%	12,870	+15.737%
2025-05-15	33.7200	33.720000	33.4700	33.5500	-1.929%	25,488	+15.909%
2025-05-14	34.3600	34.380000	34.1700	34.2100	+1.004%	14,062	+13.673%
2025-05-13	33.7000	34.020500	33.6120	33.8700	-0.499%	26,166	+14.814%
2025-05-12	34.0700	34.110000	33.8359	34.0400	+3.749%	12,214	+14.241%
2025-05-09	33.1200	33.120000	32.8100	32.8100	-0.786%	4,865	+18.523%
2025-05-08	33.0800	33.100000	32.8100	33.0700	+1.473%	7,079	+17.591%
2025-05-07	32.8100	32.810000	32.5600	32.5900	-2.220%	6,662	+19.323%
2025-05-06	33.3300	33.550000	33.3300	33.3300	+0.543%	8,237	+16.674%
2025-05-05	33.0500	33.245000	33.0500	33.1500	+0.212%	14,298	+17.308%
2025-05-02	33.0700	33.195000	32.9400	33.0800	+3.407%	21,754	+17.556%
2025-05-01	32.1800	32.210000	31.9900	31.9900	-0.374%	21,687	+21.561%
2025-04-30	32.0000	32.195000	31.9790	32.1100	+0.156%	14,705	+21.107%
2025-04-29	32.0400	32.130000	32.0000	32.0600	+0.313%	17,265	+21.296%
2025-04-28	31.9500	32.080000	31.8600	31.9600	-0.498%	11,736	+21.676%
2025-04-25	32.0500	32.180000	32.0215	32.1200	-0.279%	6,203	+21.069%
2025-04-24	31.9900	32.240000	31.9500	32.2100	+0.688%	24,485	+20.731%
2025-04-23	32.0900	32.450000	31.9700	31.9900	+1.588%	52,923	+21.561%
2025-04-22	31.3100	31.700000	31.2700	31.4900	+2.674%	28,920	+23.492%
2025-04-21	30.7600	30.760000	30.4200	30.6700	+0.855%	14,749	+26.793%
2025-04-17	30.8000	30.800000	30.4100	30.4100	0.000%	24,591	+27.877%
2025-04-16	30.6000	30.760000	30.3200	30.4100	-1.998%	23,739	+27.877%
2025-04-15	31.1700	31.230000	31.0100	31.0300	-0.894%	10,533	+25.322%
2025-04-14	31.2100	31.600000	31.0700	31.3100	+1.524%	130,777	+24.202%
2025-04-11	30.3000	30.890000	30.1000	30.8400	+3.351%	75,107	+26.094%
2025-04-10	30.1100	30.290000	29.4801	29.8400	-0.201%	55,366	+30.320%
2025-04-09	28.9100	29.920000	28.5600	29.9000	+6.595%	71,418	+30.059%
2025-04-08	29.7600	29.780000	27.8100	28.0500	-1.786%	55,168	+38.636%
2025-04-07	29.0300	30.070000	28.2500	28.5600	-8.549%	95,460	+36.161%
2025-04-04	31.5700	31.765000	30.6000	31.2300	-6.581%	73,454	+24.520%
2025-04-03	33.2300	33.540000	33.1950	33.4300	-1.763%	58,567	+16.325%
2025-04-02	34.2300	34.260000	33.9198	34.0300	-0.497%	14,373	+14.274%
2025-04-01	34.0400	34.220000	33.9600	34.2000	+0.470%	149,089	+13.706%
2025-03-31	33.8900	34.040000	33.6401	34.0400	-0.322%	18,041	+14.241%
2025-03-28	34.3300	34.330000	34.0400	34.1500	-1.783%	21,850	+13.873%
2025-03-27	34.4700	34.889900	34.4700	34.7700	+1.816%	23,304	+11.842%
2025-03-26	34.1400	34.320000	34.0100	34.1500	+0.264%	24,541	+13.873%
2025-03-25	34.1400	34.370000	34.0500	34.0600	-0.902%	67,576	+14.174%
2025-03-24	34.5800	34.580000	34.3400	34.3700	+0.058%	14,096	+13.144%
2025-03-21	34.2700	34.460000	34.1800	34.3500	-1.717%	30,530	+13.210%
2025-03-20	34.9600	35.140000	34.8600	34.9500	-2.728%	19,065	+11.266%
2025-03-19	36.2700	36.270000	35.8500	35.9300	-0.056%	92,104	+8.231%
2025-03-18	36.2300	36.230000	35.8700	35.9500	-0.773%	38,412	+8.171%
2025-03-17	35.4100	36.280000	35.4100	36.2300	+1.627%	59,822	+7.335%
2025-03-14	35.5300	35.660000	35.4194	35.6500	+3.303%	26,613	+9.081%
2025-03-13	34.1300	34.650000	34.1300	34.5100	-0.231%	24,932	+12.685%
2025-03-12	34.6200	34.620000	34.3380	34.5900	-0.460%	29,196	+12.424%
2025-03-11	34.7500	35.010000	34.4800	34.7500	+1.906%	38,472	+11.906%
2025-03-10	34.4100	34.540000	33.9400	34.1000	-2.404%	30,409	+14.040%
2025-03-07	35.0800	35.360000	34.8500	34.9400	-0.569%	176,126	+11.298%
2025-03-06	35.4200	35.610000	35.0500	35.1400	+0.832%	79,704	+10.664%
2025-03-05	34.1400	34.920000	34.1000	34.8500	+3.875%	21,986	+11.585%
2025-03-04	33.2900	33.720000	33.1300	33.5500	+1.482%	19,669	+15.909%
2025-03-03	33.5700	33.630000	32.9400	33.0600	-1.107%	29,798	+17.627%
2025-02-28	33.3500	33.520000	33.2400	33.4300	-2.578%	33,356	+16.325%
2025-02-27	34.5400	34.620000	34.2300	34.3147	-0.910%	28,699	+13.326%
2025-02-26	34.8200	34.970000	34.5200	34.6300	+2.184%	50,187	+12.294%
2025-02-25	34.0300	34.070000	33.7700	33.8900	+0.445%	65,803	+14.746%
2025-02-24	34.4300	34.430000	33.7000	33.7400	-4.011%	45,121	+15.256%
2025-02-21	35.1800	35.610000	34.9950	35.1500	+2.091%	70,273	+10.633%
2025-02-20	34.3000	34.878300	34.1000	34.4300	+2.075%	48,082	+12.947%
2025-02-19	33.8700	33.950000	33.6700	33.7300	-0.030%	34,384	+15.291%
2025-02-18	33.9800	33.998600	33.5700	33.7400	-0.089%	65,035	+15.256%
2025-02-14	33.8400	33.850000	33.5195	33.7700	+3.304%	40,303	+15.154%
2025-02-13	32.1400	32.720000	32.1400	32.6900	-0.031%	33,884	+18.958%