Dark

DGRE
WisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund
stock NASDAQ ETF

At Close

Aug 6, 2026 3:55:06 PM EDT

39.46USD-0.592%(-0.23)13,460

25.98Bid 46.35Ask 20.37Spread

Pre-market

0.00USD-100.000%(-39.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	39.450000	39.460000	39.450000	39.4600	-0.435%	13,460	0.000%
2026-08-05	39.585000	39.840000	39.535000	39.6324	-0.182%	6,567	-0.435%
2026-08-04	39.670000	39.925000	39.670000	39.7048	+2.729%	5,977	-0.617%
2026-08-03	38.130000	38.810000	38.130000	38.6500	+1.172%	7,093	+2.096%
2026-07-31	38.590000	38.590000	37.976857	38.2022	+0.570%	6,067	+3.292%
2026-07-30	37.340000	38.080000	37.340000	37.9856	+4.496%	8,057	+3.881%
2026-07-29	36.860000	37.000000	36.290000	36.3513	-2.774%	7,889	+8.552%
2026-07-28	37.535000	37.610000	37.388300	37.3883	-1.701%	4,067	+5.541%
2026-07-27	38.560000	38.560000	37.840100	38.0352	+0.225%	4,514	+3.746%
2026-07-24	38.280000	38.508000	37.949900	37.9499	-1.170%	5,201	+3.979%
2026-07-23	38.605000	38.658900	38.310000	38.3990	-0.893%	4,200	+2.763%
2026-07-22	38.610000	39.039900	38.610000	38.7450	-0.283%	5,716	+1.845%
2026-07-21	38.420000	38.985400	38.420000	38.8550	+3.297%	7,624	+1.557%
2026-07-20	37.800000	38.130000	37.430000	37.6150	-0.189%	6,186	+4.905%
2026-07-17	37.010000	38.020000	37.010000	37.6864	-1.099%	28,857	+4.706%
2026-07-16	38.125000	38.419900	38.000000	38.1052	-1.651%	10,948	+3.555%
2026-07-15	38.820000	39.320000	38.300000	38.7450	-0.448%	17,355	+1.845%
2026-07-14	38.660000	39.050000	38.660000	38.9193	+1.405%	11,881	+1.389%
2026-07-13	39.000000	39.000000	38.210000	38.3800	-3.264%	7,865	+2.814%
2026-07-10	39.620000	39.900000	39.410000	39.6750	+0.492%	12,508	-0.542%
2026-07-09	39.580000	39.769900	39.250000	39.4807	+0.690%	11,231	-0.052%
2026-07-08	38.950000	40.416000	38.000000	39.2100	-0.025%	55,072	+0.638%
2026-07-07	39.680000	39.680000	39.086530	39.2198	-2.963%	4,247	+0.612%
2026-07-06	40.250000	40.690000	40.250000	40.4174	+2.471%	17,081	-2.369%
2026-07-02	39.770000	40.195000	39.142500	39.4426	-0.468%	44,621	+0.044%
2026-07-01	40.090000	40.240000	39.628000	39.6280	-2.991%	22,938	-0.424%
2026-06-30	40.340000	40.850000	40.255000	40.8500	+1.883%	11,478	-3.403%
2026-06-29	39.880000	40.250000	39.150000	40.0950	+0.547%	45,209	-1.584%
2026-06-26	39.550000	40.260000	39.550000	39.8769	-0.743%	10,837	-1.045%
2026-06-25	40.910000	40.910000	40.005000	40.1753	+0.767%	5,677	-1.780%
2026-06-24	39.900000	40.170000	39.580000	39.8696	-0.012%	31,650	-1.027%
2026-06-23	40.100000	40.289900	39.840000	39.8743	-5.016%	7,934	-1.039%
2026-06-22	43.240000	43.240000	41.880000	41.9799	-0.686%	11,433	-6.003%
2026-06-18	42.000000	42.770000	42.000000	42.2700	+3.238%	7,217	-6.648%
2026-06-17	41.670000	41.919900	40.790000	40.9444	+0.072%	22,988	-3.625%
2026-06-16	41.420000	41.420000	40.915000	40.9150	-1.422%	3,821	-3.556%
2026-06-15	41.670000	41.760000	41.500000	41.5050	+3.362%	9,876	-4.927%
2026-06-12	39.770000	40.459900	39.770000	40.1550	+0.342%	6,359	-1.731%
2026-06-11	38.510000	40.200000	38.510000	40.0183	+4.540%	5,889	-1.395%
2026-06-10	38.540000	39.045000	38.257500	38.2802	-1.539%	20,074	+3.082%
2026-06-09	39.415000	39.415000	37.900100	38.8786	-0.247%	7,221	+1.495%
2026-06-08	39.020000	39.250000	38.920000	38.9750	+2.085%	3,970	+1.244%
2026-06-05	39.500000	39.500000	38.060000	38.1791	-5.986%	9,105	+3.355%
2026-06-04	40.420000	40.850000	40.200000	40.6100	-1.024%	15,978	-2.832%
2026-06-03	41.370000	41.370000	40.810000	41.0300	-0.942%	9,155	-3.826%
2026-06-02	41.220000	41.550000	41.200000	41.4200	+0.510%	7,931	-4.732%
2026-06-01	40.770000	41.320000	40.770000	41.2100	+2.531%	7,287	-4.247%
2026-05-29	40.380000	40.460000	40.130000	40.1927	-0.140%	6,007	-1.823%
2026-05-28	39.865000	40.417600	39.865000	40.2489	+0.126%	9,517	-1.960%
2026-05-27	40.450000	40.580000	40.079900	40.1981	-0.089%	18,700	-1.836%
2026-05-26	39.800000	40.236000	39.800000	40.2339	+3.141%	4,795	-1.924%
2026-05-22	39.120000	39.344200	38.890000	39.0088	+0.045%	4,183	+1.157%
2026-05-21	38.630000	39.269900	38.510000	38.9912	+1.031%	6,111	+1.202%
2026-05-20	37.989231	38.690000	37.989231	38.5933	+2.519%	6,653	+2.246%
2026-05-19	37.170000	38.000000	37.170000	37.6450	-1.672%	18,373	+4.821%
2026-05-18	38.470000	38.470000	38.080000	38.2850	+0.212%	10,398	+3.069%
2026-05-15	38.020000	38.490000	38.020000	38.2040	-3.903%	7,281	+3.288%
2026-05-14	39.365000	39.889900	39.365000	39.7556	+1.482%	4,867	-0.744%
2026-05-13	39.040000	39.380000	38.735000	39.1750	+1.301%	44,627	+0.728%
2026-05-12	38.980000	38.980000	38.200000	38.6719	-3.175%	8,684	+2.038%
2026-05-11	39.970000	40.050000	39.740000	39.9400	-0.473%	5,193	-1.202%
2026-05-08	39.990000	40.342500	39.780000	40.1300	+1.827%	7,202	-1.670%
2026-05-07	39.980000	39.980000	39.230100	39.4100	-1.426%	6,787	+0.127%
2026-05-06	39.440000	40.000000	39.310000	39.9800	+3.307%	18,511	-1.301%
2026-05-05	38.100000	38.820000	38.100000	38.7000	+2.192%	3,375	+1.964%
2026-05-04	38.279000	38.279900	37.550000	37.8700	-0.040%	6,877	+4.199%
2026-05-01	37.800000	38.490000	37.800000	37.8850	+0.179%	5,966	+4.157%
2026-04-30	37.540000	37.817400	37.110100	37.8174	+2.057%	6,499	+4.344%
2026-04-29	37.150000	37.320000	37.000000	37.0550	-0.497%	9,094	+6.490%
2026-04-28	37.330000	37.410000	36.920000	37.2400	-1.273%	7,715	+5.961%
2026-04-27	38.010000	38.010000	37.630100	37.7200	+0.100%	4,263	+4.613%
2026-04-24	37.430000	37.770000	37.425000	37.6822	+2.523%	7,952	+4.718%
2026-04-23	37.166900	37.249900	36.650000	36.7547	-1.442%	10,544	+7.360%
2026-04-22	37.160000	37.420000	37.059000	37.2923	+2.349%	7,829	+5.813%
2026-04-21	37.000000	37.000000	36.420000	36.4365	-1.607%	6,825	+8.298%
2026-04-20	37.100000	37.160000	36.870000	37.0316	-1.090%	8,478	+6.558%
2026-04-17	37.550000	37.770000	37.376000	37.4398	+2.016%	102,173	+5.396%
2026-04-16	36.700000	36.980000	36.620000	36.7000	+0.041%	16,621	+7.520%
2026-04-15	36.699900	36.779900	36.450000	36.6850	+0.208%	19,085	+7.564%
2026-04-14	36.445000	36.930000	36.280000	36.6087	+1.861%	51,352	+7.789%
2026-04-13	35.430000	36.150000	35.420000	35.9400	+0.982%	7,649	+9.794%
2026-04-10	35.700000	35.740000	35.490000	35.5906	+0.581%	5,599	+10.872%
2026-04-09	35.350000	35.502100	35.080000	35.3850	-0.051%	13,386	+11.516%
2026-04-08	33.240000	35.600000	33.240000	35.4031	+5.532%	3,739	+11.459%
2026-04-07	33.261000	33.547400	33.090000	33.5474	+0.381%	7,497	+17.625%
2026-04-06	33.340000	33.580000	33.340000	33.4200	+1.018%	7,143	+18.073%
2026-04-02	32.560000	33.345000	32.560000	33.0833	-1.269%	22,790	+19.275%
2026-04-01	33.270000	33.782200	33.270000	33.5086	+1.165%	35,823	+17.761%
2026-03-31	32.400000	33.125100	32.130000	33.1228	+3.899%	26,950	+19.132%
2026-03-30	32.335900	32.340000	31.320000	31.8797	-1.449%	12,206	+23.778%
2026-03-27	32.280000	32.623000	32.190000	32.3483	-0.650%	8,348	+21.985%
2026-03-26	33.120000	33.130000	32.540000	32.5600	-3.311%	8,223	+21.192%
2026-03-25	33.630000	33.820000	33.580000	33.6750	+1.547%	11,393	+17.179%
2026-03-24	32.870000	33.350000	32.870000	33.1620	-1.829%	4,662	+18.992%
2026-03-23	33.780736	33.982700	33.310000	33.7800	+3.891%	19,297	+16.815%
2026-03-20	32.860000	32.960000	32.350000	32.5150	-3.488%	10,701	+21.359%
2026-03-19	32.860000	33.710000	32.860000	33.6900	+0.652%	11,455	+17.127%
2026-03-18	34.040000	34.040000	33.471600	33.4716	-1.900%	14,979	+17.891%
2026-03-17	34.230000	34.290000	34.030000	34.1200	+1.284%	6,279	+15.651%
2026-03-16	33.500000	33.750900	33.490000	33.6873	+2.611%	13,413	+17.136%
2026-03-13	33.460000	33.476000	32.631400	32.8300	-0.764%	15,384	+20.195%
2026-03-12	33.680000	33.680000	32.960000	33.0827	-3.563%	22,934	+19.277%
2026-03-11	34.190000	34.440000	34.050900	34.3050	+0.564%	19,658	+15.027%
2026-03-10	34.220000	34.885000	34.040000	34.1125	-0.131%	7,839	+15.676%
2026-03-09	33.010000	34.215000	32.930000	34.1572	+1.821%	9,557	+15.525%
2026-03-06	33.439900	33.745000	33.330000	33.5464	-0.988%	6,989	+17.628%
2026-03-05	34.170000	34.486800	33.420000	33.8812	-2.134%	17,975	+16.466%
2026-03-04	34.260000	34.900000	34.120000	34.6201	+1.033%	34,728	+13.980%
2026-03-03	34.140000	34.500000	33.070000	34.2660	-4.966%	25,732	+15.158%
2026-03-02	35.760000	36.110000	35.610000	36.0566	-1.822%	16,976	+9.439%
2026-02-27	36.590000	36.899000	36.360000	36.7259	-0.258%	11,797	+7.445%
2026-02-26	37.280000	37.280000	36.380100	36.8209	-0.488%	19,874	+7.167%
2026-02-25	37.110000	37.110000	36.760000	37.0014	+1.520%	10,066	+6.645%
2026-02-24	36.220000	36.580000	36.220000	36.4474	+1.719%	6,041	+8.266%
2026-02-23	36.160000	36.160000	35.710000	35.8316	-1.201%	13,499	+10.126%
2026-02-20	35.580000	36.290000	35.580000	36.2670	+2.330%	7,311	+8.804%
2026-02-19	35.340000	35.470000	35.324400	35.4413	-0.258%	7,534	+11.339%
2026-02-18	35.370000	35.764600	35.360000	35.5328	+0.520%	8,229	+11.052%
2026-02-17	35.240000	35.492500	35.050000	35.3489	-0.606%	18,276	+11.630%
2026-02-13	35.510000	35.630000	35.220000	35.5645	+0.607%	11,645	+10.953%
2026-02-12	36.110000	36.110000	35.350000	35.3500	-0.953%	13,172	+11.627%
2026-02-11	35.390000	35.718100	35.255000	35.6900	+2.160%	21,449	+10.563%
2026-02-10	35.050000	35.060000	34.900000	34.9354	-0.027%	5,548	+12.951%
2026-02-09	34.540000	34.990000	34.540000	34.9449	+0.915%	13,987	+12.921%
2026-02-06	34.170000	34.630000	34.170000	34.6280	+2.628%	3,121	+13.954%
2026-02-05	33.870000	33.990000	33.640000	33.7413	-0.722%	12,004	+16.949%
2026-02-04	34.570000	34.570000	33.750000	33.9866	-0.767%	26,525	+16.105%
2026-02-03	34.470000	34.485000	33.960000	34.2494	+1.036%	25,153	+15.214%
2026-02-02	33.510000	33.930000	33.510000	33.8981	+1.062%	28,429	+16.408%
2026-01-30	33.880000	34.005000	33.420000	33.5420	-1.743%	28,056	+17.644%
2026-01-29	34.180000	34.390000	33.650000	34.1369	-0.574%	23,336	+15.593%
2026-01-28	34.310000	34.470000	34.110000	34.3341	+0.753%	41,040	+14.929%
2026-01-27	33.840000	34.100000	33.840000	34.0775	+1.638%	106,190	+15.795%
2026-01-26	33.640000	33.707300	33.470000	33.5284	+0.225%	26,881	+17.691%
2026-01-23	33.170000	33.550000	33.140000	33.4530	+0.691%	14,312	+17.957%
2026-01-22	33.080000	33.280000	33.080000	33.2233	+1.108%	19,425	+18.772%
2026-01-21	32.960000	33.150000	32.690000	32.8591	+1.136%	1,249,414	+20.088%
2026-01-20	32.410000	32.730000	32.360000	32.4900	-0.885%	86,081	+21.453%
2026-01-16	32.960000	33.000000	32.720000	32.7800	-0.347%	23,057	+20.378%
2026-01-15	32.809600	33.140000	32.809600	32.8940	+0.860%	6,006	+19.961%
2026-01-14	32.650000	32.970000	32.410000	32.6136	+0.411%	12,204	+20.992%
2026-01-13	32.500000	32.610000	32.430000	32.4800	-0.665%	5,057	+21.490%
2026-01-12	32.500000	32.800000	32.416600	32.6976	+0.685%	8,853	+20.682%
2026-01-09	32.440000	32.580000	32.330000	32.4750	+0.570%	33,418	+21.509%
2026-01-08	32.160100	32.380000	32.160100	32.2910	-0.127%	4,594	+22.201%
2026-01-07	32.330000	32.500000	32.291000	32.3322	-0.808%	6,695	+22.046%
2026-01-06	32.576000	32.680000	32.430000	32.5956	+0.661%	57,034	+21.059%
2026-01-05	32.370000	32.460000	32.197000	32.3816	+1.383%	12,551	+21.859%
2026-01-02	31.850000	32.060000	31.760000	31.9400	+2.017%	10,788	+23.544%
2025-12-31	31.250000	31.460000	31.220000	31.3086	-0.070%	8,316	+26.036%
2025-12-30	31.380000	31.570000	31.270900	31.3306	+0.612%	10,172	+25.947%
2025-12-29	31.210000	31.486000	31.010100	31.1400	-0.256%	6,717	+26.718%
2025-12-26	31.165000	31.339900	31.100000	31.2200	+0.261%	2,000	+26.393%
2025-12-24	31.070000	31.170000	31.070000	31.1386	-0.053%	961	+26.724%
2025-12-23	30.969700	31.259900	30.890100	31.1550	+0.874%	7,069	+26.657%
2025-12-22	30.989900	30.989900	30.740000	30.8850	+0.499%	6,207	+27.764%
2025-12-19	30.780000	30.840000	30.710000	30.7316	+1.022%	6,771	+28.402%
2025-12-18	30.420400	30.730000	30.420400	30.4206	+1.395%	3,323	+29.715%
2025-12-17	30.450000	30.450000	29.970000	30.0020	-0.853%	3,396	+31.525%
2025-12-16	30.450000	30.450000	30.190000	30.2600	-0.673%	5,721	+30.403%
2025-12-15	30.600000	30.640000	30.465000	30.4650	+0.420%	3,455	+29.526%
2025-12-12	30.660000	30.690000	30.300000	30.3376	-1.373%	5,918	+30.070%
2025-12-11	30.665900	30.880000	30.620000	30.7600	+0.206%	5,770	+28.283%
2025-12-10	30.457268	30.790000	30.350000	30.6969	+0.844%	3,216	+28.547%
2025-12-09	30.290000	30.560000	30.290000	30.4400	+0.488%	5,267	+29.632%
2025-12-08	30.480200	30.480200	30.270100	30.2921	-0.168%	5,174	+30.265%
2025-12-05	30.517500	30.710000	30.340000	30.3431	+0.657%	10,763	+30.046%
2025-12-04	30.218000	30.430000	30.030600	30.1450	-0.081%	4,807	+30.901%
2025-12-03	30.100000	30.232000	30.067896	30.1694	+0.054%	6,093	+30.795%
2025-12-02	30.220000	30.280000	30.030100	30.1532	+0.160%	9,300	+30.865%
2025-12-01	29.610000	30.210000	29.610000	30.1050	-0.545%	6,579	+31.075%
2025-11-28	30.010000	30.340000	30.010000	30.2700	-0.231%	6,254	+30.360%
2025-11-26	30.160000	30.440000	30.067600	30.3400	+1.878%	10,003	+30.059%
2025-11-25	29.660000	29.890000	29.599900	29.7807	+0.610%	7,709	+32.502%
2025-11-24	29.390000	29.730000	29.390000	29.6000	+0.749%	9,146	+33.311%
2025-11-21	29.170000	29.565000	28.711800	29.3800	-0.096%	12,239	+34.309%
2025-11-20	30.090000	30.140000	29.380100	29.4083	-1.162%	7,071	+34.180%
2025-11-19	29.780000	29.858300	29.650000	29.7540	-0.051%	9,048	+32.621%
2025-11-18	29.600000	29.950000	29.600000	29.7693	-0.472%	11,224	+32.553%
2025-11-17	30.160000	30.218500	29.878000	29.9106	-0.965%	145,706	+31.926%
2025-11-14	30.050100	30.430000	30.050100	30.2022	+0.590%	4,577	+30.653%
2025-11-13	30.460000	30.470000	29.970200	30.0250	-1.331%	5,319	+31.424%
2025-11-12	30.520000	30.640000	30.380000	30.4300	-0.246%	4,033	+29.675%
2025-11-11	30.390200	30.630000	30.380000	30.5050	+0.641%	9,789	+29.356%
2025-11-10	30.080000	30.387300	30.080000	30.3108	+1.782%	9,283	+30.185%
2025-11-07	29.800000	29.890000	29.565000	29.7800	-0.406%	25,762	+32.505%
2025-11-06	30.039476	30.070000	29.870000	29.9014	-1.164%	8,714	+31.967%
2025-11-05	29.860000	30.430000	29.860000	30.2534	+0.610%	7,082	+30.432%
2025-11-04	30.060000	30.440000	29.980000	30.0700	-1.603%	9,372	+31.227%
2025-11-03	30.430000	30.720000	30.430000	30.5600	+0.543%	8,176	+29.123%
2025-10-31	30.290000	30.540000	30.230000	30.3950	+0.496%	17,394	+29.824%
2025-10-30	30.295000	30.420000	30.230000	30.2450	-0.293%	4,922	+30.468%
2025-10-29	30.370000	30.580000	30.210000	30.3340	+0.096%	5,795	+30.085%
2025-10-28	30.120000	30.460000	30.120000	30.3050	+0.196%	6,209	+30.210%
2025-10-27	30.060000	30.330000	30.060000	30.2457	+0.590%	7,768	+30.465%
2025-10-24	30.150000	30.160000	29.910000	30.0684	+0.383%	8,873	+31.234%
2025-10-23	29.930000	30.120000	29.880000	29.9536	+0.532%	10,545	+31.737%
2025-10-22	29.960000	30.090000	29.690900	29.7950	+0.322%	16,958	+32.438%
2025-10-21	29.930000	29.930000	29.610000	29.6994	-0.857%	29,768	+32.865%
2025-10-20	29.928200	29.999000	29.871300	29.9560	+1.134%	3,093	+31.727%
2025-10-17	29.590000	29.710000	29.590000	29.6200	-0.040%	2,770	+33.221%
2025-10-16	29.740000	29.740000	29.510000	29.6318	+0.481%	5,502	+33.168%
2025-10-15	29.479400	29.600000	29.399300	29.4900	+1.672%	5,106	+33.808%
2025-10-14	28.890000	29.235600	28.890000	29.0050	-0.736%	4,282	+36.046%
2025-10-13	29.100000	29.310000	29.100000	29.2200	+2.447%	5,446	+35.044%
2025-10-10	29.200000	29.200000	28.467700	28.5220	-2.238%	4,321	+38.349%
2025-10-09	29.420000	29.420000	29.050000	29.1750	-0.664%	6,943	+35.253%
2025-10-08	29.350000	29.470000	29.220100	29.3700	+0.697%	19,205	+34.355%
2025-10-07	29.260000	29.310000	29.070000	29.1666	-0.557%	27,842	+35.292%
2025-10-06	29.221500	29.430000	29.221500	29.3300	+0.553%	9,711	+34.538%
2025-10-03	29.280000	29.290000	29.010100	29.1686	+0.734%	7,825	+35.282%
2025-10-02	28.970500	29.090000	28.822700	28.9562	+0.041%	5,356	+36.275%
2025-10-01	28.770000	29.041000	28.770000	28.9443	+0.922%	9,143	+36.331%
2025-09-30	28.510000	28.780000	28.510000	28.6800	+0.245%	9,618	+37.587%
2025-09-29	28.740000	28.750000	28.480100	28.6100	+0.488%	9,383	+37.924%
2025-09-26	28.290000	28.539000	28.290000	28.4712	-0.013%	8,052	+38.596%
2025-09-25	28.540200	28.579000	28.390000	28.4750	-1.571%	10,676	+38.578%
2025-09-24	29.000000	29.000000	28.927800	28.9296	-1.178%	13,828	+36.400%
2025-09-23	29.270000	29.340000	29.200000	29.2745	+0.513%	10,805	+34.793%
2025-09-22	28.890000	29.210000	28.890000	29.1250	+0.339%	12,775	+35.485%
2025-09-19	29.100000	29.160000	28.920000	29.0267	-0.415%	7,430	+35.944%
2025-09-18	29.120000	29.400000	28.840000	29.1478	+0.062%	13,745	+35.379%
2025-09-17	29.280000	29.320000	29.020100	29.1296	+0.119%	12,882	+35.464%
2025-09-16	29.150000	29.235000	29.020000	29.0950	+0.727%	7,799	+35.625%
2025-09-15	28.910000	28.980000	28.782200	28.8850	+0.704%	6,780	+36.611%
2025-09-12	28.740000	28.790000	28.580000	28.6832	-0.035%	5,368	+37.572%
2025-09-11	28.750000	28.810000	28.580000	28.6931	+0.695%	3,911	+37.524%
2025-09-10	28.600000	28.620000	28.452300	28.4950	+0.957%	5,773	+38.480%
2025-09-09	28.141700	28.330000	28.141700	28.2250	+0.142%	5,232	+39.805%
2025-09-08	27.620000	28.291100	27.620000	28.1850	+0.733%	6,142	+40.004%
2025-09-05	28.430000	28.430000	27.870000	27.9800	+0.684%	9,018	+41.029%
2025-09-04	27.590000	27.909000	27.590000	27.7900	+0.018%	7,380	+41.994%
2025-09-03	27.867600	27.920000	27.700000	27.7850	+0.886%	12,214	+42.019%
2025-09-02	27.300000	27.640000	27.300000	27.5409	-0.069%	5,624	+43.278%
2025-08-29	27.616800	27.649000	27.470300	27.5600	-1.272%	3,999	+43.179%
2025-08-28	27.870000	27.980000	27.820000	27.9150	+0.201%	7,984	+41.358%
2025-08-27	27.655000	27.930000	27.640000	27.8591	+0.267%	6,140	+41.641%
2025-08-26	27.810000	27.859900	27.770000	27.7850	-0.705%	2,962	+42.019%
2025-08-25	28.200000	28.200000	27.960000	27.9822	-0.819%	6,290	+41.018%
2025-08-22	27.970000	28.247300	27.970000	28.2133	+1.376%	3,388	+39.863%
2025-08-21	27.798800	27.968200	27.790000	27.8303	-0.339%	5,705	+41.788%
2025-08-20	28.030000	28.030000	27.770000	27.9250	-0.179%	7,144	+41.307%
2025-08-19	28.170000	28.170000	27.870000	27.9750	-0.551%	8,410	+41.055%
2025-08-18	28.050000	28.190000	28.045000	28.1300	+0.405%	7,337	+40.277%
2025-08-15	27.970000	28.130000	27.940000	28.0164	+0.166%	6,575	+40.846%
2025-08-14	28.000000	28.060000	27.910000	27.9700	-0.886%	11,243	+41.080%
2025-08-13	28.150000	28.370000	28.150000	28.2200	+0.387%	13,884	+39.830%
2025-08-12	28.040000	28.139100	27.910000	28.1113	+0.963%	136,560	+40.371%
2025-08-11	27.790000	27.969900	27.790000	27.8432	-0.096%	4,425	+41.722%
2025-08-08	27.890000	28.000000	27.819500	27.8700	-0.072%	12,605	+41.586%
2025-08-07	27.820000	27.990000	27.760000	27.8900	+1.179%	4,388	+41.484%
2025-08-06	27.630000	27.689400	27.450000	27.5650	+0.034%	31,085	+43.153%
2025-08-05	27.640000	27.660000	27.420000	27.5555	+0.439%	21,773	+43.202%
2025-08-04	27.400000	27.500000	27.370100	27.4350	+0.643%	4,645	+43.831%
2025-08-01	27.350000	27.350000	27.189800	27.2596	-0.367%	5,020	+44.756%
2025-07-31	27.416100	27.443100	27.280000	27.3600	-0.110%	8,737	+44.225%
2025-07-30	27.540000	27.600000	27.350000	27.3900	-0.759%	17,476	+44.067%
2025-07-29	27.690000	27.690000	27.490000	27.5996	+0.442%	6,479	+42.973%
2025-07-28	27.500000	27.620000	27.390000	27.4781	-0.783%	39,779	+43.605%
2025-07-25	27.640000	27.770000	27.600000	27.6950	-0.216%	5,249	+42.481%
2025-07-24	27.850000	27.940000	27.730000	27.7550	-0.945%	12,906	+42.173%
2025-07-23	27.937400	28.110000	27.851800	28.0198	+1.222%	19,722	+40.829%
2025-07-22	27.612600	27.809900	27.550000	27.6816	-0.765%	12,395	+42.550%
2025-07-21	27.760000	28.045300	27.760000	27.8950	+0.421%	12,166	+41.459%
2025-07-18	27.865800	27.899100	27.770000	27.7781	-0.622%	4,778	+42.054%
2025-07-17	27.800400	28.067500	27.793500	27.9521	+0.670%	8,887	+41.170%
2025-07-16	27.581000	27.870000	27.581000	27.7662	+1.115%	12,856	+42.115%
2025-07-15	27.620000	27.820000	27.460000	27.4600	+0.219%	8,466	+43.700%
2025-07-14	27.477400	27.575000	27.400000	27.4000	-0.436%	31,841	+44.015%
2025-07-11	27.490000	27.616700	27.430000	27.5200	-0.181%	12,128	+43.387%
2025-07-10	27.480000	27.760000	27.480000	27.5700	-0.325%	10,317	+43.127%
2025-07-09	27.675000	27.690260	27.530000	27.6600	+0.145%	5,180	+42.661%
2025-07-08	27.690000	27.690000	27.480000	27.6200	+0.491%	6,302	+42.867%
2025-07-07	27.710000	27.720000	27.400000	27.4850	-1.593%	10,048	+43.569%
2025-07-03	27.900500	27.990500	27.900000	27.9300	+0.758%	3,129	+41.282%
2025-07-02	27.710000	27.742200	27.520100	27.7200	+0.362%	5,803	+42.352%
2025-07-01	27.550000	27.670000	27.490000	27.6200	+0.181%	3,538	+42.867%
2025-06-30	27.410000	27.570000	27.410000	27.5700	+0.584%	4,450	+43.127%
2025-06-27	27.560000	27.567200	27.360000	27.4100	+0.110%	9,758	+43.962%
2025-06-26	27.470000	27.490000	27.320000	27.3800	+0.847%	25,161	+44.120%
2025-06-25	27.155000	27.260000	27.090000	27.1500	-0.404%	69,568	+45.341%
2025-06-24	27.175000	27.430000	27.175000	27.2600	+2.021%	7,647	+44.754%
2025-06-23	26.550000	26.875800	26.380000	26.7200	+0.112%	7,904	+47.680%
2025-06-20	26.970000	26.970000	26.640000	26.6900	-0.373%	5,998	+47.846%
2025-06-18	26.690000	26.937600	26.690000	26.7900	+0.187%	10,066	+47.294%
2025-06-17	26.940000	26.950000	26.650000	26.7400	-1.727%	11,938	+47.569%
2025-06-16	27.050000	27.268200	27.050000	27.2100	+1.228%	9,033	+45.020%
2025-06-13	26.870000	27.025500	26.760000	26.8800	-1.466%	8,590	+46.801%
2025-06-12	27.186500	27.400000	27.180100	27.2800	-0.037%	10,353	+44.648%
2025-06-11	27.230000	27.440000	27.180000	27.2900	+0.157%	6,862	+44.595%
2025-06-10	29.570000	29.570000	27.120100	27.2472	+0.990%	28,531	+44.822%
2025-06-09	26.570000	27.160000	26.570000	26.9800	+0.372%	4,927	+46.256%
2025-06-06	26.800000	26.970000	26.710000	26.8800	+0.430%	13,553	+46.801%
2025-06-05	26.720000	26.866400	26.625400	26.7650	+0.488%	12,684	+47.431%
2025-06-04	26.580000	26.770000	26.550000	26.6350	+0.890%	4,313	+48.151%
2025-06-03	26.451800	26.550000	26.290000	26.4000	-0.490%	13,642	+49.470%
2025-06-02	26.440000	26.570000	26.282000	26.5300	+0.798%	17,298	+48.737%
2025-05-30	26.200000	26.389600	26.153000	26.3200	-0.754%	13,854	+49.924%
2025-05-29	26.480000	26.690000	26.480000	26.5200	+0.113%	9,523	+48.793%
2025-05-28	26.460000	26.640000	26.460000	26.4900	+0.076%	5,797	+48.962%
2025-05-27	26.450000	26.709900	26.440000	26.4700	-0.526%	6,983	+49.074%
2025-05-23	26.290000	26.630000	26.290000	26.6100	+0.795%	8,481	+48.290%
2025-05-22	26.520000	26.520000	26.250000	26.4000	-0.377%	2,650	+49.470%
2025-05-21	26.640000	26.640000	26.391000	26.5000	+0.417%	8,066	+48.906%
2025-05-20	26.330000	26.517500	26.280000	26.3900	-1.309%	9,621	+49.526%
2025-05-19	26.600000	26.758500	26.530000	26.7400	+0.526%	9,871	+47.569%
2025-05-16	26.523700	26.790000	26.500000	26.6000	-0.524%	4,232	+48.346%
2025-05-15	26.691310	26.740000	26.530000	26.7400	+1.288%	4,745	+47.569%
2025-05-14	26.550000	26.604045	26.370100	26.4000	-0.114%	8,556	+49.470%
2025-05-13	26.220000	26.610000	26.150000	26.4300	+0.762%	9,033	+49.300%
2025-05-12	26.220000	26.420000	26.190000	26.2300	+1.470%	29,821	+50.438%
2025-05-09	25.860000	25.998100	25.640000	25.8500	+1.135%	6,787	+52.650%
2025-05-08	25.850000	25.850000	25.380000	25.5600	-0.195%	12,687	+54.382%
2025-05-07	25.930000	25.980600	25.610000	25.6100	-0.659%	12,326	+54.080%
2025-05-06	25.970000	26.000000	25.780000	25.7800	-0.770%	17,162	+53.064%
2025-05-05	26.080000	26.290000	25.980000	25.9800	+0.932%	17,724	+51.886%
2025-05-02	25.850000	25.980000	25.720000	25.7400	+1.538%	9,263	+53.302%
2025-05-01	25.470000	25.529900	25.160000	25.3500	+1.036%	8,660	+55.661%
2025-04-30	24.980000	25.369900	24.980000	25.0900	-0.791%	13,008	+57.274%
2025-04-29	25.040000	25.390000	25.040000	25.2900	+1.566%	3,831	+56.030%
2025-04-28	24.850000	24.999900	24.730000	24.9000	-0.120%	34,201	+58.474%
2025-04-25	24.700000	24.997500	24.700000	24.9300	-0.160%	5,674	+58.283%
2025-04-24	24.710000	25.000000	24.710000	24.9700	+1.339%	13,845	+58.030%
2025-04-23	24.770100	24.900000	24.570000	24.6400	+0.081%	29,095	+60.146%
2025-04-22	24.518500	24.709200	24.410100	24.6200	+0.997%	12,569	+60.276%
2025-04-21	24.330000	24.421700	24.140000	24.3769	+0.069%	5,319	+61.875%
2025-04-17	24.350000	24.510000	24.270000	24.3600	+0.703%	5,714	+61.987%
2025-04-16	24.215000	24.340000	23.910000	24.1900	-0.041%	11,809	+63.125%
2025-04-15	24.380000	24.490000	24.070000	24.2000	+0.083%	15,173	+63.058%
2025-04-14	24.510000	24.510000	24.042000	24.1800	+1.172%	20,980	+63.193%
2025-04-11	23.640800	23.900000	23.620000	23.9000	+2.137%	14,678	+65.105%
2025-04-10	23.540000	23.540000	23.050000	23.4000	-1.969%	20,209	+68.632%
2025-04-09	22.297000	23.940000	22.275000	23.8700	+7.136%	14,376	+65.312%
2025-04-08	23.030000	23.160000	22.050000	22.2800	-0.179%	52,912	+77.110%
2025-04-07	21.860000	23.055700	21.860000	22.3200	-2.105%	23,667	+76.792%
2025-04-04	23.390000	23.390000	22.780000	22.8000	-5.746%	8,207	+73.070%
2025-04-03	24.120000	24.250000	24.070000	24.1900	-1.386%	9,385	+63.125%
2025-04-02	24.340000	24.591100	24.340000	24.5300	+0.492%	7,409	+60.864%
2025-04-01	24.300000	24.415000	24.210000	24.4100	+0.411%	40,970	+61.655%
2025-03-31	24.160000	24.339900	24.090000	24.3100	-0.410%	8,946	+62.320%
2025-03-28	25.100000	25.100000	24.310100	24.4100	-1.453%	8,513	+61.655%
2025-03-27	24.650000	24.848500	24.620100	24.7700	+0.405%	14,907	+59.306%
2025-03-26	24.880000	24.880000	24.620100	24.6700	-1.406%	14,929	+59.951%
2025-03-25	24.970000	25.080000	24.940000	25.0218	+0.288%	14,457	+57.702%
2025-03-24	24.900000	25.080000	24.900000	24.9500	+0.558%	13,189	+58.156%
2025-03-21	24.750000	24.860000	24.670100	24.8116	-0.114%	16,135	+59.039%
2025-03-20	24.780000	24.850000	24.730000	24.8400	0.000%	7,420	+58.857%
2025-03-19	24.740000	24.840000	24.730000	24.8400	+0.730%	3,665	+58.857%
2025-03-18	24.650000	24.750800	24.620000	24.6600	-0.444%	6,878	+60.016%
2025-03-17	24.440000	24.770000	24.440000	24.7700	+1.330%	15,540	+59.306%
2025-03-14	24.385600	24.475300	24.360000	24.4450	+1.422%	6,313	+61.424%
2025-03-13	24.100000	24.200000	24.090000	24.1023	-0.404%	30,678	+63.719%
2025-03-12	24.180000	24.300000	24.160000	24.2000	+0.457%	9,301	+63.058%
2025-03-11	24.010000	24.254800	23.940000	24.0900	+0.523%	13,528	+63.802%
2025-03-10	24.200000	24.210000	23.860000	23.9647	-2.145%	6,931	+64.659%
2025-03-07	24.440000	24.520000	24.360000	24.4900	+0.246%	42,041	+61.127%
2025-03-06	24.490000	24.613000	24.404600	24.4300	-0.852%	5,737	+61.523%
2025-03-05	24.510000	24.680000	24.457300	24.6400	+2.453%	12,249	+60.146%
2025-03-04	24.020000	24.220000	23.890000	24.0500	+0.733%	25,963	+64.075%
2025-03-03	24.230000	24.260000	23.800000	23.8750	-0.521%	12,630	+65.277%
2025-02-28	24.000000	24.094000	23.850000	24.0000	-1.336%	16,553	+64.417%
2025-02-27	24.640000	24.640000	24.300000	24.3250	-2.073%	5,031	+62.220%
2025-02-26	24.870000	24.990000	24.801000	24.8400	+0.283%	8,923	+58.857%
2025-02-25	24.860000	24.860000	24.725900	24.7700	-0.698%	15,453	+59.306%
2025-02-24	25.010000	25.170000	24.900000	24.9442	-0.103%	22,919	+58.193%
2025-02-21	25.290000	25.339900	24.950000	24.9700	-1.382%	15,662	+58.030%
2025-02-20	25.310000	25.347300	25.150000	25.3200	+0.756%	28,443	+55.845%
2025-02-19	25.160000	25.160000	25.040000	25.1300	-0.193%	9,064	+57.023%
2025-02-18	25.200000	25.225000	25.150000	25.1786	+0.574%	9,794	+56.720%
2025-02-14	25.110000	25.110000	24.920000	25.0350	-0.773%	77,800	+57.619%