Dark

DGRS
WisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund
stock NASDAQ ETF

At Close

Aug 6, 2026 1:28:52 PM EDT

61.10USD-0.424%(-0.26)15,367

56.05Bid 63.86Ask 7.81Spread

Pre-market

0.00USD-100.000%(-61.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	61.3300	61.520000	61.100000	61.1000	-0.323%	15,367	0.000%
2026-08-05	61.8900	61.890000	61.250000	61.2980	-0.453%	60,501	-0.323%
2026-08-04	60.7200	61.721200	60.680000	61.5770	+1.171%	53,509	-0.775%
2026-08-03	60.1100	60.900000	60.110000	60.8643	+1.846%	46,318	+0.387%
2026-07-31	59.7500	59.835000	59.180000	59.7613	+0.233%	21,904	+2.240%
2026-07-30	60.0700	60.070000	59.200000	59.6224	-0.344%	44,106	+2.478%
2026-07-29	60.3700	60.480000	59.800000	59.8280	-1.127%	69,609	+2.126%
2026-07-28	59.9700	60.611300	59.970000	60.5102	+1.092%	102,929	+0.975%
2026-07-27	60.0300	60.350000	59.600000	59.8564	+0.287%	35,217	+2.078%
2026-07-24	59.7500	60.135000	59.675000	59.6851	+0.283%	45,861	+2.371%
2026-07-23	59.5450	59.545000	59.270000	59.5166	-0.496%	16,389	+2.660%
2026-07-22	59.7800	59.960000	59.691200	59.8130	+0.048%	28,497	+2.152%
2026-07-21	59.4800	59.830000	59.230000	59.7844	+0.599%	30,098	+2.201%
2026-07-20	60.1200	60.120000	59.360000	59.4283	-0.855%	40,586	+2.813%
2026-07-17	60.1300	60.435000	59.670000	59.9405	-0.803%	80,578	+1.934%
2026-07-16	59.4000	60.468800	59.400000	60.4256	+1.719%	8,429	+1.116%
2026-07-15	58.9700	59.730000	58.970000	59.4042	+0.897%	27,897	+2.855%
2026-07-14	57.8600	59.105000	57.770100	58.8762	+0.210%	86,455	+3.777%
2026-07-13	58.9100	59.240000	58.680100	58.7531	-0.130%	38,897	+3.995%
2026-07-10	58.5500	58.910000	58.550000	58.8296	+0.902%	21,602	+3.859%
2026-07-09	57.8900	58.480000	57.830000	58.3038	+0.916%	9,611	+4.796%
2026-07-08	58.1474	58.147400	57.572100	57.7748	-1.360%	21,458	+5.755%
2026-07-07	59.0900	59.090000	58.390000	58.5711	-0.574%	34,453	+4.318%
2026-07-06	58.7000	58.990000	58.580000	58.9094	+0.366%	25,824	+3.719%
2026-07-02	59.3900	59.585000	58.240000	58.6948	-0.702%	20,766	+4.098%
2026-07-01	59.2200	59.780000	59.110000	59.1100	-0.411%	27,136	+3.367%
2026-06-30	59.0300	59.450000	58.880000	59.3538	+0.505%	29,822	+2.942%
2026-06-29	59.6300	59.630000	58.820000	59.0557	-0.982%	24,063	+3.462%
2026-06-26	59.2300	59.745000	59.185000	59.6415	+0.647%	27,215	+2.445%
2026-06-25	58.7400	59.580000	58.410000	59.2580	+0.809%	24,443	+3.108%
2026-06-24	58.1900	58.955000	58.190000	58.7825	+0.965%	18,394	+3.942%
2026-06-23	57.7200	59.170000	57.720000	58.2206	+0.270%	34,069	+4.946%
2026-06-22	57.9900	58.320000	57.980000	58.0640	+0.118%	41,319	+5.229%
2026-06-18	57.5800	58.090000	57.580000	57.9956	+1.377%	37,403	+5.353%
2026-06-17	57.8800	58.245000	57.030000	57.2078	-1.167%	58,361	+6.804%
2026-06-16	58.1000	58.450000	57.800000	57.8834	-0.114%	17,672	+5.557%
2026-06-15	58.7200	58.860000	57.949600	57.9496	-0.862%	32,913	+5.436%
2026-06-12	58.2200	58.850000	58.220000	58.4533	+0.814%	15,756	+4.528%
2026-06-11	57.3700	58.000000	55.486800	57.9815	+1.565%	22,563	+5.378%
2026-06-10	57.3100	57.880000	56.980000	57.0881	-0.243%	22,693	+7.028%
2026-06-09	56.9900	57.730000	56.570000	57.2274	+1.102%	24,918	+6.767%
2026-06-08	56.5400	56.870000	56.480000	56.6037	+0.959%	21,269	+7.943%
2026-06-05	56.5000	56.500000	55.180000	56.0658	-0.777%	16,070	+8.979%
2026-06-04	56.1800	56.550000	56.180000	56.5047	+0.946%	20,505	+8.133%
2026-06-03	56.3300	56.330000	55.130000	55.9751	-1.018%	35,655	+9.156%
2026-06-02	55.9200	56.624700	55.920000	56.5506	+0.993%	24,268	+8.045%
2026-06-01	55.7400	56.063320	55.480000	55.9946	+0.107%	24,763	+9.118%
2026-05-29	56.2800	56.280000	55.935000	55.9350	-0.981%	36,422	+9.234%
2026-05-28	56.3500	56.570000	56.052500	56.4893	-0.037%	14,992	+8.162%
2026-05-27	56.7500	56.959900	56.445000	56.5100	-0.200%	24,844	+8.122%
2026-05-26	56.2300	56.660000	56.230000	56.6230	+1.100%	43,588	+7.907%
2026-05-22	55.7100	56.049800	55.580000	56.0068	+0.964%	30,853	+9.094%
2026-05-21	55.2300	55.610000	54.670000	55.4719	+0.249%	18,441	+10.146%
2026-05-20	54.5000	55.380000	54.330000	55.3340	+1.654%	32,068	+10.420%
2026-05-19	54.8700	54.870000	54.390100	54.4334	-1.144%	28,643	+12.247%
2026-05-18	54.6300	55.290000	54.620000	55.0634	+0.922%	40,429	+10.963%
2026-05-15	55.2500	55.250000	54.540000	54.5601	-1.490%	35,654	+11.987%
2026-05-14	55.3500	55.650100	55.330000	55.3853	+0.574%	24,087	+10.318%
2026-05-13	55.4400	55.440000	54.830000	55.0694	-0.993%	20,334	+10.951%
2026-05-12	56.0200	56.020000	55.120000	55.6217	-0.556%	25,375	+9.849%
2026-05-11	56.6600	56.660000	55.710000	55.9325	-1.091%	67,426	+9.239%
2026-05-08	56.5900	56.810000	56.450000	56.5494	+0.142%	12,267	+8.047%
2026-05-07	56.9100	56.950000	56.390000	56.4693	-0.925%	21,748	+8.200%
2026-05-06	56.9900	57.240000	56.920000	56.9964	+0.406%	16,865	+7.200%
2026-05-05	56.1200	56.940000	56.120000	56.7658	+1.557%	29,066	+7.635%
2026-05-04	56.4500	56.640000	55.320000	55.8954	-1.493%	21,668	+9.311%
2026-05-01	56.8510	57.000000	56.615000	56.7425	-0.454%	20,362	+7.679%
2026-04-30	56.1400	57.130000	56.000000	57.0015	+1.168%	13,725	+7.190%
2026-04-29	57.0500	57.050000	56.190000	56.3432	-1.273%	14,699	+8.443%
2026-04-28	57.2300	57.230000	56.877600	57.0698	+0.246%	9,751	+7.062%
2026-04-27	56.7400	57.000000	56.740000	56.9300	+0.301%	19,298	+7.325%
2026-04-24	56.6300	56.840000	56.410000	56.7589	+0.238%	7,094	+7.648%
2026-04-23	56.4800	56.780000	56.150000	56.6244	+0.472%	19,700	+7.904%
2026-04-22	56.7300	56.750000	56.270000	56.3584	+0.044%	15,440	+8.413%
2026-04-21	56.6600	57.170000	56.260000	56.3335	-0.465%	19,814	+8.461%
2026-04-20	56.1300	56.700000	56.130000	56.5964	+0.304%	33,866	+7.957%
2026-04-17	55.7600	56.949300	55.630000	56.4251	+2.046%	48,672	+8.285%
2026-04-16	55.1600	55.685000	55.110000	55.2938	+0.146%	17,025	+10.501%
2026-04-15	55.6100	55.610000	55.050000	55.2131	-0.767%	32,443	+10.662%
2026-04-14	55.5700	55.760000	55.350000	55.6397	+0.029%	16,938	+9.814%
2026-04-13	55.0900	55.650000	54.930000	55.6238	+0.746%	15,187	+9.845%
2026-04-10	55.5900	55.820000	55.125000	55.2117	-0.703%	19,851	+10.665%
2026-04-09	54.7100	55.750000	54.710000	55.6024	+0.991%	23,412	+9.887%
2026-04-08	54.9900	55.280000	54.850000	55.0570	+2.455%	42,188	+10.976%
2026-04-07	53.3700	53.790000	53.370000	53.7379	+0.240%	21,292	+13.700%
2026-04-06	53.2000	53.609400	52.850000	53.6094	+0.717%	36,303	+13.973%
2026-04-02	52.7400	53.390000	52.425000	53.2278	-0.042%	33,320	+14.790%
2026-04-01	53.1400	53.600000	53.130000	53.2500	+0.552%	119,386	+14.742%
2026-03-31	52.6700	53.270000	52.380000	52.9578	+1.360%	52,145	+15.375%
2026-03-30	52.8300	52.830000	52.141800	52.2471	-0.295%	36,368	+16.944%
2026-03-27	52.7300	52.863900	52.231000	52.4016	-1.168%	21,503	+16.599%
2026-03-26	52.8400	53.483200	52.840000	53.0209	-0.680%	23,780	+15.238%
2026-03-25	53.5200	53.520000	52.880000	53.3841	+0.584%	18,139	+14.454%
2026-03-24	52.1700	53.370500	52.170000	53.0739	+0.751%	38,612	+15.122%
2026-03-23	52.3400	53.290000	52.330000	52.6782	+2.444%	29,215	+15.987%
2026-03-20	51.9900	52.100000	51.195000	51.4217	-1.068%	30,896	+18.821%
2026-03-19	51.3400	52.320000	51.340000	51.9770	+0.268%	30,852	+17.552%
2026-03-18	52.3700	52.520000	51.810100	51.8379	-1.440%	101,438	+17.867%
2026-03-17	53.0200	53.060000	52.595200	52.5952	+0.279%	14,717	+16.170%
2026-03-16	52.6900	52.780500	52.420000	52.4491	+0.589%	15,793	+16.494%
2026-03-13	52.6200	52.690000	51.935000	52.1421	-0.195%	27,997	+17.180%
2026-03-12	52.2500	52.637200	52.200000	52.2438	-1.528%	21,376	+16.952%
2026-03-11	53.0200	53.150000	52.710000	53.0544	-0.248%	21,998	+15.165%
2026-03-10	53.3400	54.070000	53.095000	53.1863	-0.773%	28,176	+14.879%
2026-03-09	53.1600	53.660000	52.060000	53.6009	-0.327%	27,534	+13.991%
2026-03-06	53.8900	53.890000	53.230000	53.7766	-1.766%	33,779	+13.618%
2026-03-05	54.9700	55.310000	54.340100	54.7432	-1.257%	14,049	+11.612%
2026-03-04	55.4200	55.616400	55.070000	55.4400	+0.341%	15,280	+10.209%
2026-03-03	54.7900	55.410000	54.160000	55.2517	-0.527%	33,587	+10.585%
2026-03-02	54.9800	55.670000	54.530000	55.5443	+0.453%	21,807	+10.002%
2026-02-27	55.2800	55.294000	54.920000	55.2940	-1.090%	15,743	+10.500%
2026-02-26	55.7800	56.135000	55.435000	55.9031	+0.380%	43,973	+9.296%
2026-02-25	55.4500	55.691300	54.911200	55.6913	+0.589%	13,513	+9.712%
2026-02-24	55.0400	55.445900	55.040000	55.3651	+0.609%	30,376	+10.358%
2026-02-23	56.1400	56.210000	54.670100	55.0300	-2.293%	47,985	+11.030%
2026-02-20	55.6900	56.455000	55.670000	56.3216	+0.647%	9,676	+8.484%
2026-02-19	55.7200	55.980000	55.590000	55.9596	+0.026%	87,066	+9.186%
2026-02-18	55.8500	56.390000	55.770000	55.9451	+0.217%	47,625	+9.214%
2026-02-17	56.0600	56.350000	55.395600	55.8239	-0.474%	16,388	+9.451%
2026-02-13	55.6400	56.230000	55.460100	56.0900	+1.045%	10,553	+8.932%
2026-02-12	56.5100	56.590000	55.080000	55.5098	-1.289%	27,153	+10.071%
2026-02-11	56.6800	57.055000	56.120000	56.2344	-0.218%	21,070	+8.652%
2026-02-10	56.3800	56.710000	56.357300	56.3573	-0.129%	23,706	+8.415%
2026-02-09	56.4300	56.495000	56.155000	56.4300	-0.082%	22,315	+8.276%
2026-02-06	55.6800	56.515000	55.680000	56.4765	+2.110%	27,593	+8.187%
2026-02-05	55.3100	55.600000	54.980000	55.3097	-0.361%	34,196	+10.469%
2026-02-04	54.6700	55.660000	54.670000	55.5100	+2.116%	24,103	+10.070%
2026-02-03	54.1300	54.789900	53.850000	54.3600	+0.280%	25,849	+12.399%
2026-02-02	53.2500	54.395000	53.250000	54.2083	+1.382%	26,602	+12.713%
2026-01-30	52.9800	53.510000	52.903600	53.4691	+0.224%	24,782	+14.272%
2026-01-29	53.0500	53.390000	52.780000	53.3496	+1.170%	46,459	+14.528%
2026-01-28	53.1600	53.290000	52.700000	52.7326	-0.687%	21,857	+15.868%
2026-01-27	53.0800	53.170000	52.810000	53.0972	-0.081%	35,356	+15.072%
2026-01-26	53.2400	53.290000	52.750000	53.1400	-0.019%	121,839	+14.979%
2026-01-23	54.0200	54.020000	53.095000	53.1500	-1.829%	12,710	+14.958%
2026-01-22	54.1800	54.510000	54.044600	54.1400	+0.362%	64,471	+12.856%
2026-01-21	52.6700	54.070000	52.670000	53.9447	+3.292%	15,119	+13.264%
2026-01-20	52.4100	52.560000	52.102600	52.2254	-1.413%	123,624	+16.993%
2026-01-16	53.1300	53.130000	52.886800	52.9738	-0.313%	47,918	+15.340%
2026-01-15	52.3900	53.226000	52.390000	53.1401	+1.461%	12,643	+14.979%
2026-01-14	51.8900	52.469300	51.890000	52.3747	+0.909%	64,720	+16.659%
2026-01-13	52.0800	52.130000	51.865000	51.9027	-0.033%	18,714	+17.720%
2026-01-12	51.7600	52.035000	51.685300	51.9200	-0.058%	23,150	+17.681%
2026-01-09	51.8800	52.040000	51.430000	51.9500	+0.215%	18,336	+17.613%
2026-01-08	51.0800	52.035000	51.080000	51.8384	+2.477%	12,619	+17.866%
2026-01-07	51.3300	51.330000	50.420000	50.5852	-1.278%	74,141	+20.786%
2026-01-06	50.5700	51.290000	50.350000	51.2400	+1.073%	19,119	+19.243%
2026-01-05	50.1100	51.100000	50.110000	50.6958	+1.413%	14,811	+20.523%
2026-01-02	49.7500	50.122400	49.360000	49.9894	+0.748%	21,982	+22.226%
2025-12-31	50.0880	50.088000	49.520000	49.6185	-0.958%	31,785	+23.140%
2025-12-30	50.4000	50.400000	50.098500	50.0985	-0.489%	16,031	+21.960%
2025-12-29	50.4200	50.440000	50.250000	50.3446	-0.274%	11,016	+21.364%
2025-12-26	50.4600	50.483100	50.220000	50.4831	-0.519%	7,647	+21.031%
2025-12-24	50.6400	50.770000	50.520000	50.7467	+0.245%	10,848	+20.402%
2025-12-23	50.6600	50.779900	50.600000	50.6228	-0.368%	13,292	+20.697%
2025-12-22	50.8900	51.170000	50.710000	50.8100	+0.217%	13,454	+20.252%
2025-12-19	50.9200	51.073400	50.230100	50.7000	-0.589%	17,459	+20.513%
2025-12-18	51.4000	51.480000	50.723700	51.0003	-0.115%	28,358	+19.803%
2025-12-17	51.0900	51.545000	50.950000	51.0590	+0.072%	49,065	+19.665%
2025-12-16	51.1800	51.330000	50.840000	51.0225	-0.576%	35,652	+19.751%
2025-12-15	51.5000	51.560000	51.125000	51.3181	-0.026%	38,401	+19.061%
2025-12-12	51.7300	51.750000	51.230000	51.3314	-0.499%	15,973	+19.030%
2025-12-11	51.1500	51.705000	51.150000	51.5887	+0.701%	53,123	+18.437%
2025-12-10	49.8800	51.465600	49.880000	51.2298	+2.614%	25,213	+19.267%
2025-12-09	49.5100	50.070000	49.510000	49.9249	+0.641%	29,913	+22.384%
2025-12-08	50.0900	50.090000	49.570000	49.6071	-0.738%	12,160	+23.168%
2025-12-05	49.9494	50.354000	49.933900	49.9760	-0.307%	30,227	+22.259%
2025-12-04	50.1300	50.300000	49.951000	50.1300	-0.199%	19,338	+21.883%
2025-12-03	49.5100	50.260000	49.510000	50.2300	+1.889%	22,574	+21.640%
2025-12-02	49.4100	49.490000	49.099800	49.2988	+0.205%	14,279	+23.938%
2025-12-01	48.8400	49.490000	48.840000	49.1979	-0.265%	38,859	+24.192%
2025-11-28	49.4100	49.410000	49.200000	49.3285	-0.005%	9,925	+23.863%
2025-11-26	48.9700	49.745000	48.970000	49.3310	+0.452%	15,169	+23.857%
2025-11-25	48.1100	49.280000	48.110000	49.1091	+2.536%	13,968	+24.417%
2025-11-24	47.5900	48.020000	47.415000	47.8944	+0.367%	34,119	+27.572%
2025-11-21	46.4900	48.010000	46.490000	47.7191	+3.203%	18,667	+28.041%
2025-11-20	47.1000	47.500000	46.210000	46.2383	-1.118%	22,947	+32.142%
2025-11-19	46.9200	47.119900	46.570000	46.7613	-0.363%	15,855	+30.664%
2025-11-18	46.6000	47.080000	46.600000	46.9318	-0.013%	17,489	+30.189%
2025-11-17	48.0200	48.020000	46.877000	46.9379	-2.342%	16,878	+30.172%
2025-11-14	47.8500	48.100000	47.690000	48.0634	-0.352%	21,702	+27.124%
2025-11-13	48.6800	49.050000	48.100000	48.2334	-1.357%	17,173	+26.676%
2025-11-12	48.8300	49.410000	48.830000	48.8969	+0.136%	8,453	+24.957%
2025-11-11	48.6000	48.910000	48.600000	48.8305	+0.292%	15,508	+25.127%
2025-11-10	48.9400	48.940000	48.440000	48.6882	+0.487%	10,193	+25.492%
2025-11-07	48.1200	48.590000	48.094444	48.4522	+0.193%	17,647	+26.104%
2025-11-06	49.0400	49.130000	48.330000	48.3587	-1.684%	12,595	+26.347%
2025-11-05	48.6900	49.373200	48.590000	49.1869	+1.641%	19,626	+24.220%
2025-11-04	48.3800	48.630000	48.330000	48.3929	-0.990%	30,537	+26.258%
2025-11-03	48.8300	48.883143	48.350000	48.8767	-0.073%	21,290	+25.008%
2025-10-31	48.5017	48.940000	48.501700	48.9124	+0.190%	19,495	+24.917%
2025-10-30	48.8800	49.320000	48.810000	48.8195	-0.591%	11,351	+25.155%
2025-10-29	49.9700	50.180000	48.870000	49.1097	-1.963%	15,996	+24.415%
2025-10-28	50.1200	50.233600	49.880000	50.0929	-0.618%	9,008	+21.973%
2025-10-27	50.7900	50.790000	50.230000	50.4045	-0.345%	17,038	+21.219%
2025-10-24	50.5900	50.830000	50.530000	50.5791	+0.718%	13,625	+20.801%
2025-10-23	50.2081	50.380000	49.946000	50.2184	+0.562%	19,037	+21.669%
2025-10-22	50.0600	50.790000	49.760000	49.9378	-0.515%	15,965	+22.352%
2025-10-21	49.9400	50.337300	49.940000	50.1965	+0.259%	21,622	+21.722%
2025-10-20	49.6800	50.110000	49.680000	50.0669	+1.347%	23,848	+22.037%
2025-10-17	49.2600	49.508800	49.170000	49.4016	+0.051%	115,490	+23.680%
2025-10-16	50.2500	50.250000	49.270000	49.3763	-1.329%	68,475	+23.744%
2025-10-15	50.4400	50.650000	49.778200	50.0411	-0.389%	36,065	+22.100%
2025-10-14	48.6700	50.430000	48.670000	50.2366	+2.141%	63,845	+21.624%
2025-10-13	48.8000	49.229900	48.690000	49.1836	+2.283%	12,235	+24.228%
2025-10-10	49.6600	49.660000	48.060000	48.0860	-2.867%	13,122	+27.064%
2025-10-09	49.8800	49.880000	49.448000	49.5053	-1.021%	17,504	+23.421%
2025-10-08	49.7900	50.032900	49.554522	50.0159	+0.878%	16,983	+22.161%
2025-10-07	50.1600	50.160000	49.570000	49.5808	-1.046%	8,640	+23.233%
2025-10-06	50.4800	50.587200	50.050000	50.1048	-0.447%	21,190	+21.944%
2025-10-03	50.1800	50.760000	50.180000	50.3300	+0.598%	15,055	+21.399%
2025-10-02	49.9700	50.050000	49.660000	50.0310	+0.107%	18,205	+22.124%
2025-10-01	49.7900	50.100000	49.600000	49.9775	-0.005%	49,030	+22.255%
2025-09-30	49.7700	49.980000	49.405000	49.9800	+0.216%	27,946	+22.249%
2025-09-29	50.4000	50.400000	49.773600	49.8725	-0.540%	18,717	+22.512%
2025-09-26	49.8100	50.155000	49.810000	50.1432	+0.991%	14,743	+21.851%
2025-09-25	49.8300	49.830000	49.510000	49.6514	-1.582%	29,628	+23.058%
2025-09-24	50.5900	50.810000	50.351000	50.4496	-0.237%	13,480	+21.111%
2025-09-23	50.6700	51.270000	50.420000	50.5694	-0.064%	74,515	+20.824%
2025-09-22	50.4400	50.661600	50.319000	50.6018	+0.058%	10,848	+20.747%
2025-09-19	51.6200	51.620000	50.572700	50.5727	-1.790%	8,767	+20.816%
2025-09-18	50.7500	51.540000	50.703200	51.4945	+2.079%	57,588	+18.653%
2025-09-17	50.9150	51.760000	50.445800	50.4458	-0.299%	36,665	+21.120%
2025-09-16	50.7500	50.750000	50.330000	50.5970	-0.226%	13,671	+20.758%
2025-09-15	50.7550	50.995800	50.669200	50.7117	+0.286%	24,127	+20.485%
2025-09-12	51.3400	51.340000	50.520000	50.5672	-1.690%	13,277	+20.829%
2025-09-11	50.4100	51.436500	50.410000	51.4365	+2.071%	17,242	+18.787%
2025-09-10	50.4700	50.596100	50.250000	50.3928	-0.236%	22,952	+21.247%
2025-09-09	50.9600	50.960000	50.390000	50.5122	-1.096%	13,522	+20.961%
2025-09-08	51.5000	51.500000	50.825000	51.0722	-0.509%	72,952	+19.635%
2025-09-05	51.3100	51.800000	51.020000	51.3334	+0.130%	22,475	+19.026%
2025-09-04	50.4900	51.269500	50.400000	51.2669	+1.983%	27,321	+19.180%
2025-09-03	50.2100	50.570000	50.000000	50.2700	-0.196%	25,789	+21.544%
2025-09-02	50.1100	50.380000	50.050000	50.3685	-0.804%	41,953	+21.306%
2025-08-29	50.9600	51.120000	50.640000	50.7770	-0.337%	17,710	+20.330%
2025-08-28	51.2400	51.240000	50.650100	50.9489	-0.299%	14,502	+19.924%
2025-08-27	50.5300	51.101900	50.530000	51.1019	+0.711%	11,479	+19.565%
2025-08-26	50.6800	50.930000	50.640000	50.7412	-0.022%	11,072	+20.415%
2025-08-25	51.0100	51.010000	50.720000	50.7524	-0.751%	14,789	+20.388%
2025-08-22	49.3200	51.250000	49.320000	51.1364	+4.151%	24,650	+19.484%
2025-08-21	48.8500	49.215700	48.850000	49.0983	-0.024%	12,418	+24.444%
2025-08-20	49.4500	49.520000	49.110000	49.1100	-0.851%	18,031	+24.415%
2025-08-19	49.4700	50.030000	49.370000	49.5316	+0.204%	19,867	+23.356%
2025-08-18	49.4100	49.560000	49.339300	49.4308	+0.043%	39,145	+23.607%
2025-08-15	50.0400	50.040000	49.360000	49.4095	-1.089%	26,086	+23.660%
2025-08-14	49.9700	50.033800	49.559200	49.9536	-1.272%	18,498	+22.314%
2025-08-13	49.6500	50.659900	49.600000	50.5971	+2.446%	13,742	+20.758%
2025-08-12	48.0900	49.395000	48.090000	49.3892	+3.244%	18,106	+23.711%
2025-08-11	47.8900	48.050000	47.600000	47.8373	+0.310%	21,680	+27.725%
2025-08-08	47.5800	47.790000	47.430000	47.6893	+0.585%	13,068	+28.121%
2025-08-07	47.8900	47.960000	47.209100	47.4119	-0.280%	19,750	+28.871%
2025-08-06	47.4700	47.600000	47.260000	47.5450	-0.243%	15,152	+28.510%
2025-08-05	47.4200	47.680000	47.050000	47.6610	+0.817%	10,291	+28.197%
2025-08-04	46.6000	47.290000	46.600000	47.2748	+1.885%	24,424	+29.244%
2025-08-01	46.8500	46.850000	45.960000	46.4000	-2.312%	62,704	+31.681%
2025-07-31	47.6400	47.800000	47.405700	47.4983	-1.102%	22,579	+28.636%
2025-07-30	48.6700	48.770100	47.749000	48.0276	-1.037%	22,710	+27.219%
2025-07-29	48.9900	49.010000	48.361000	48.5311	-0.477%	25,902	+25.899%
2025-07-28	49.0000	49.005000	48.370000	48.7639	-0.270%	20,390	+25.298%
2025-07-25	48.8200	48.900000	48.430000	48.8960	+0.485%	23,042	+24.959%
2025-07-24	49.1400	49.140000	48.640000	48.6600	-1.657%	23,414	+25.565%
2025-07-23	49.0100	49.485000	49.010000	49.4800	+1.446%	20,475	+23.484%
2025-07-22	47.9700	48.845000	47.970000	48.7747	+1.806%	16,406	+25.270%
2025-07-21	48.2800	48.489300	47.850000	47.9095	-0.334%	43,436	+27.532%
2025-07-18	48.6500	48.650000	47.977500	48.0702	-0.829%	56,823	+27.106%
2025-07-17	47.8700	48.540000	47.870000	48.4718	+1.237%	32,426	+26.053%
2025-07-16	47.9200	47.990000	47.234500	47.8794	+0.629%	79,529	+27.612%
2025-07-15	48.8200	48.820000	47.450000	47.5800	-2.340%	22,998	+28.415%
2025-07-14	48.7100	48.770000	48.358300	48.7200	-0.225%	13,073	+25.411%
2025-07-11	48.9100	48.959300	48.665500	48.8300	-1.154%	30,270	+25.128%
2025-07-10	48.7400	49.698900	48.740000	49.4000	+1.396%	125,397	+23.684%
2025-07-09	48.6500	48.770000	48.280000	48.7200	+0.392%	38,242	+25.411%
2025-07-08	48.1900	48.839900	48.190000	48.5300	+0.915%	24,890	+25.902%
2025-07-07	48.5300	48.909100	48.000100	48.0900	-1.757%	30,295	+27.053%
2025-07-03	48.8200	49.003100	48.750000	48.9500	+0.451%	12,512	+24.821%
2025-07-02	47.9000	48.754100	47.670000	48.7300	+1.903%	27,139	+25.385%
2025-07-01	46.4900	48.449000	46.420000	47.8200	+2.728%	47,180	+27.771%
2025-06-30	46.8800	46.880000	46.490200	46.5500	-0.577%	37,726	+31.257%
2025-06-27	46.7600	47.010000	46.520000	46.8200	+0.494%	80,888	+30.500%
2025-06-26	45.9800	46.590000	45.980000	46.5900	+1.614%	36,942	+31.144%
2025-06-25	46.3500	46.350000	45.830000	45.8500	-1.546%	37,528	+33.261%
2025-06-24	46.3500	46.712700	46.330000	46.5700	+0.823%	39,539	+31.200%
2025-06-23	45.4200	46.190000	45.129300	46.1900	+1.383%	22,338	+32.280%
2025-06-20	46.0000	46.000000	45.360000	45.5600	-0.481%	10,503	+34.109%
2025-06-18	45.5800	46.172500	45.580000	45.7800	+0.505%	19,440	+33.464%
2025-06-17	45.7400	46.030000	45.540000	45.5500	-1.257%	18,229	+34.138%
2025-06-16	46.0300	46.333300	45.890000	46.1300	+1.140%	39,209	+32.452%
2025-06-13	46.1000	46.182400	45.513900	45.6100	-2.229%	22,229	+33.962%
2025-06-12	46.4800	46.650000	46.380000	46.6500	-0.342%	16,910	+30.975%
2025-06-11	47.1000	47.210000	46.760000	46.8100	-0.404%	18,324	+30.528%
2025-06-10	46.8800	47.215400	46.770000	47.0000	+0.644%	12,135	+30.000%
2025-06-09	46.6100	46.930000	46.510000	46.6994	+0.754%	67,805	+30.837%
2025-06-06	46.2100	46.460000	46.110000	46.3500	+1.422%	13,204	+31.823%
2025-06-05	45.6200	45.936200	45.444000	45.7000	+0.088%	20,005	+33.698%
2025-06-04	45.8100	45.960000	45.660000	45.6600	-0.371%	21,758	+33.815%
2025-06-03	45.0500	45.929900	45.020000	45.8300	+1.731%	18,826	+33.319%
2025-06-02	45.4400	45.440000	44.720000	45.0500	-0.771%	20,434	+35.627%
2025-05-30	45.4700	45.710000	45.350000	45.4000	-0.700%	16,587	+34.581%
2025-05-29	45.7900	45.800000	45.350000	45.7200	+0.395%	18,639	+33.640%
2025-05-28	46.0600	46.060000	45.490000	45.5400	-1.150%	19,742	+34.168%
2025-05-27	45.4500	46.080000	45.290000	46.0700	+2.674%	69,758	+32.624%
2025-05-23	44.3800	45.010000	44.380000	44.8700	-0.884%	49,395	+36.171%
2025-05-22	45.2100	45.480000	45.070000	45.2700	-0.220%	19,318	+34.968%
2025-05-21	46.2195	46.239900	45.360000	45.3700	-3.097%	18,636	+34.670%
2025-05-20	46.7000	46.965000	46.700000	46.8200	-0.021%	27,911	+30.500%
2025-05-19	46.4700	46.890000	46.470000	46.8300	-0.468%	79,067	+30.472%
2025-05-16	46.9100	47.123200	46.708000	47.0500	+0.405%	14,946	+29.862%
2025-05-15	46.5600	46.860000	46.430000	46.8600	+0.688%	17,508	+30.388%
2025-05-14	46.8200	46.820000	46.530000	46.5400	-1.042%	14,169	+31.285%
2025-05-13	46.8600	47.230000	46.860000	47.0300	+0.534%	21,849	+29.917%
2025-05-12	46.6900	47.250000	46.450000	46.7800	+3.974%	25,723	+30.611%
2025-05-09	45.0600	45.210000	44.860000	44.9922	-0.173%	33,366	+35.801%
2025-05-08	44.3700	45.310000	44.370000	45.0700	+2.455%	31,150	+35.567%
2025-05-07	44.2500	44.346800	43.760000	43.9900	-0.227%	16,649	+38.895%
2025-05-06	43.8600	44.200000	43.560000	44.0900	-0.519%	44,550	+38.580%
2025-05-05	44.1900	44.700000	44.190000	44.3200	-0.628%	28,674	+37.861%
2025-05-02	44.1500	44.757100	44.110000	44.6000	+2.036%	26,287	+36.996%
2025-05-01	43.4800	43.979900	43.270000	43.7100	+0.714%	20,272	+39.785%
2025-04-30	43.2100	43.446600	42.630000	43.4000	-0.800%	16,385	+40.783%
2025-04-29	43.4500	43.801500	43.313500	43.7500	+0.344%	19,634	+39.657%
2025-04-28	43.6700	43.845200	43.149800	43.6000	+0.207%	30,405	+40.138%
2025-04-25	43.4800	43.599200	43.005500	43.5100	-0.549%	37,604	+40.427%
2025-04-24	42.9900	43.770000	42.990000	43.7500	+1.579%	20,329	+39.657%
2025-04-23	43.8800	44.430000	43.000000	43.0700	+0.607%	249,605	+41.862%
2025-04-22	42.1700	42.830700	41.930000	42.8100	+2.465%	35,171	+42.724%
2025-04-21	42.1600	42.160000	41.370000	41.7800	-1.671%	42,033	+46.242%
2025-04-17	42.3000	42.718400	42.170000	42.4900	+0.260%	23,238	+43.799%
2025-04-16	42.3800	42.690000	41.860000	42.3800	-0.563%	56,055	+44.172%
2025-04-15	42.7800	43.115000	42.465000	42.6200	-0.421%	36,910	+43.360%
2025-04-14	43.1800	43.180000	42.219600	42.8000	+0.991%	46,616	+42.757%
2025-04-11	41.8800	42.460000	41.395000	42.3800	+0.665%	37,155	+44.172%
2025-04-10	42.6400	42.835700	41.200000	42.1000	-3.595%	35,166	+45.131%
2025-04-09	40.1900	44.130000	40.190000	43.6700	+7.456%	146,754	+39.913%
2025-04-08	43.1800	43.180000	40.140000	40.6400	-2.331%	77,874	+50.344%
2025-04-07	41.0800	43.100000	40.520000	41.6100	-2.117%	85,840	+46.840%
2025-04-04	42.2800	42.853700	41.265000	42.5100	-3.100%	109,158	+43.731%
2025-04-03	45.4600	45.460000	43.836700	43.8700	-7.193%	49,097	+39.275%
2025-04-02	46.2400	47.270000	46.240000	47.2700	+1.156%	34,576	+29.257%
2025-04-01	46.4600	46.900000	46.100000	46.7300	+0.495%	24,988	+30.751%
2025-03-31	46.0700	46.710000	45.790000	46.5000	-0.064%	23,523	+31.398%
2025-03-28	47.3500	47.400000	46.290000	46.5300	-2.009%	32,005	+31.313%
2025-03-27	47.4200	47.610000	47.191900	47.4841	+0.326%	22,982	+28.675%
2025-03-26	47.5000	47.750000	47.180000	47.3300	-0.536%	31,110	+29.094%
2025-03-25	47.8600	47.876100	47.480000	47.5850	-0.408%	21,969	+28.402%
2025-03-24	47.4400	47.880000	47.440000	47.7800	+2.160%	29,795	+27.878%
2025-03-21	46.7900	46.935000	46.460000	46.7700	-0.911%	17,572	+30.639%
2025-03-20	47.2100	47.706000	47.200000	47.2000	-0.715%	71,664	+29.449%
2025-03-19	47.2800	47.705000	46.890000	47.5400	+0.592%	27,628	+28.523%
2025-03-18	47.2900	47.290000	46.978500	47.2600	-0.253%	23,487	+29.285%
2025-03-17	46.9200	47.400000	46.920000	47.3800	+1.023%	38,541	+28.957%
2025-03-14	46.4200	46.979500	46.335000	46.9000	+1.691%	520,138	+30.277%
2025-03-13	46.7300	46.840000	45.869500	46.1200	-1.495%	16,680	+32.480%
2025-03-12	47.5600	47.560000	46.530000	46.8200	-0.868%	43,803	+30.500%
2025-03-11	47.7900	47.800000	47.000500	47.2300	-1.048%	24,801	+29.367%
2025-03-10	47.8900	48.339900	47.590000	47.7300	-1.405%	29,902	+28.012%
2025-03-07	47.9000	48.529600	47.770000	48.4100	+0.917%	16,053	+26.214%
2025-03-06	47.4200	48.140000	47.404500	47.9700	+0.251%	84,916	+27.371%
2025-03-05	47.6600	47.950000	47.230000	47.8500	+0.546%	33,501	+27.691%
2025-03-04	48.0400	48.140000	47.284900	47.5900	-1.775%	103,170	+28.388%
2025-03-03	49.7200	49.810000	48.257000	48.4500	-2.141%	33,574	+26.109%
2025-02-28	49.2800	49.636000	48.990000	49.5100	+0.630%	41,547	+23.409%
2025-02-27	49.7500	49.750000	49.200000	49.2000	-1.462%	36,007	+24.187%
2025-02-26	50.1800	50.465000	49.680000	49.9300	-0.359%	39,134	+22.371%
2025-02-25	49.9600	50.390000	49.885000	50.1100	+0.340%	28,810	+21.932%
2025-02-24	50.3700	50.370000	49.940000	49.9400	-0.220%	22,349	+22.347%
2025-02-21	51.3700	51.370000	50.000000	50.0500	-1.882%	23,947	+22.078%
2025-02-20	51.2900	51.300000	50.828000	51.0100	-0.817%	21,635	+19.780%
2025-02-19	51.3000	51.560000	51.090000	51.4300	-0.164%	32,469	+18.802%
2025-02-18	51.2400	51.560000	51.202400	51.5144	+0.669%	65,889	+18.608%
2025-02-14	51.3300	51.573473	51.090000	51.1719	+0.141%	21,564	+19.401%