Dark

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

At Close

Aug 6, 2026 3:59:47 PM EDT

99.43USD+0.091%(+0.09)1,691,532

95.85Bid 102.53Ask 6.68Spread

Pre-market

Aug 5, 2026 8:31:30 AM EDT

99.71USD+0.463%(+0.46)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

99.25USD-0.030%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	99.8500	99.850000	99.28000	99.4300	+0.091%	1,691,532	0.000%
2026-08-05	99.9500	100.020000	99.32000	99.3400	+0.091%	609,481	+0.091%
2026-08-04	97.9900	99.480000	97.96000	99.2500	+1.503%	771,978	+0.181%
2026-08-03	96.8700	97.940000	96.87000	97.7800	+1.368%	519,470	+1.687%
2026-07-31	95.9500	96.610000	95.23500	96.4600	+0.490%	750,886	+3.079%
2026-07-30	95.4900	96.035000	95.16950	95.9900	+0.883%	582,650	+3.584%
2026-07-29	96.2400	96.520000	95.05000	95.1500	-1.235%	535,194	+4.498%
2026-07-28	95.8900	96.610000	95.89000	96.3400	+0.785%	389,589	+3.207%
2026-07-27	96.1800	96.260000	95.43000	95.5900	+0.157%	556,814	+4.017%
2026-07-24	95.1200	95.858100	95.08000	95.4400	+0.463%	633,809	+4.181%
2026-07-23	95.1900	95.440000	94.69000	95.0000	-1.145%	480,896	+4.663%
2026-07-22	96.0500	96.380100	95.99500	96.1000	+0.042%	623,587	+3.465%
2026-07-21	95.9300	96.120000	95.55500	96.0600	+0.513%	317,323	+3.508%
2026-07-20	96.0600	96.225000	95.48000	95.5700	-0.313%	457,431	+4.039%
2026-07-17	96.1000	96.550000	95.78000	95.8700	-1.094%	568,299	+3.713%
2026-07-16	96.8600	97.230000	96.62000	96.9300	+0.196%	424,209	+2.579%
2026-07-15	96.4300	96.810100	96.37030	96.7400	+0.499%	437,733	+2.781%
2026-07-14	96.3800	96.455000	96.00000	96.2600	-0.311%	599,602	+3.293%
2026-07-13	96.9800	97.210000	96.50000	96.5600	-0.525%	496,411	+2.972%
2026-07-10	96.5900	97.125000	96.32000	97.0700	+0.622%	632,752	+2.431%
2026-07-09	95.9600	96.470000	95.84000	96.4700	+0.521%	608,267	+3.068%
2026-07-08	95.8800	96.100000	95.44500	95.9700	-0.384%	419,822	+3.605%
2026-07-07	96.3600	96.540000	96.06000	96.3400	+0.104%	309,009	+3.207%
2026-07-06	96.1700	96.370000	95.82500	96.2400	+0.396%	390,184	+3.315%
2026-07-02	95.7500	96.310000	95.18500	95.8600	+0.324%	376,526	+3.724%
2026-07-01	95.5200	96.080000	95.31000	95.5500	-0.073%	953,589	+4.061%
2026-06-30	95.4300	95.795000	95.27000	95.6200	+0.231%	468,484	+3.985%
2026-06-29	95.2900	95.455000	94.60000	95.4000	+0.771%	619,093	+4.224%
2026-06-26	94.3100	95.145000	94.25000	94.6700	+0.053%	436,568	+5.028%
2026-06-25	94.7600	95.290000	94.29000	94.6200	-0.053%	806,222	+5.083%
2026-06-24	94.6950	95.390000	94.41000	94.6700	-0.053%	696,833	+5.028%
2026-06-23	94.8350	95.240000	94.55000	94.7200	-0.921%	595,705	+4.973%
2026-06-22	95.7600	96.229900	95.42500	95.6000	-0.323%	549,293	+4.006%
2026-06-18	96.1000	96.140000	95.71500	95.9100	+0.566%	507,415	+3.670%
2026-06-17	96.7300	96.859900	95.10000	95.3700	-1.528%	930,751	+4.257%
2026-06-16	97.1300	97.295000	96.76000	96.8500	-0.288%	356,318	+2.664%
2026-06-15	96.9500	97.470000	96.94000	97.1300	+1.093%	565,385	+2.368%
2026-06-12	95.8900	96.370000	95.37000	96.0800	+0.502%	689,622	+3.487%
2026-06-11	94.8600	95.950000	94.38000	95.6000	+0.886%	1,000,256	+4.006%
2026-06-10	95.5700	96.265000	94.73500	94.7600	-1.271%	2,055,792	+4.928%
2026-06-09	96.3300	96.840000	94.55000	95.9800	+0.052%	710,828	+3.594%
2026-06-08	96.4000	96.670000	95.88000	95.9300	-0.021%	486,833	+3.648%
2026-06-05	97.4400	97.490000	95.73000	95.9500	-1.942%	776,960	+3.627%
2026-06-04	97.2400	97.950000	97.22000	97.8500	+0.710%	370,639	+1.615%
2026-06-03	97.7400	97.740000	97.15500	97.1600	-0.827%	551,341	+2.336%
2026-06-02	97.5500	98.005000	97.55000	97.9700	+0.266%	471,215	+1.490%
2026-06-01	97.1100	97.830000	97.05000	97.7100	+0.618%	780,989	+1.760%
2026-05-29	96.9400	97.326520	96.91330	97.1100	+0.227%	721,049	+2.389%
2026-05-28	96.4600	96.940000	96.27100	96.8900	+0.435%	517,262	+2.622%
2026-05-27	96.2900	96.604000	96.21000	96.4700	+0.145%	355,578	+3.068%
2026-05-26	96.4700	96.610000	96.14000	96.3300	0.000%	491,419	+3.218%
2026-05-22	96.4200	96.660000	96.19000	96.3300	+0.386%	505,685	+3.218%
2026-05-21	95.4700	96.210000	95.34000	95.9600	+0.104%	528,738	+3.616%
2026-05-20	95.2900	95.980000	95.12000	95.8600	+0.609%	583,576	+3.724%
2026-05-19	95.3900	95.730000	95.16000	95.2800	-0.501%	657,765	+4.356%
2026-05-18	95.7600	95.880000	95.20000	95.7600	-0.031%	725,312	+3.832%
2026-05-15	96.1500	96.239900	95.70000	95.7900	-0.910%	529,620	+3.800%
2026-05-14	95.9900	96.870000	95.99000	96.6700	+1.045%	324,035	+2.855%
2026-05-13	95.1400	95.795694	95.03500	95.6700	+0.494%	624,495	+3.930%
2026-05-12	94.9000	95.270000	94.54000	95.2000	+0.189%	466,395	+4.443%
2026-05-11	94.6700	95.170000	94.67000	95.0200	+0.021%	420,307	+4.641%
2026-05-08	95.0600	95.310000	94.87000	95.0000	+0.169%	392,154	+4.663%
2026-05-07	95.3600	95.400000	94.71500	94.8400	-0.378%	625,642	+4.840%
2026-05-06	94.4900	95.290000	94.38000	95.2000	+1.298%	663,691	+4.443%
2026-05-05	93.7700	94.155000	93.58000	93.9800	+0.599%	530,883	+5.799%
2026-05-04	93.6900	93.910000	93.08000	93.4200	-0.490%	952,727	+6.433%
2026-05-01	94.2400	94.550000	93.88000	93.8800	-0.032%	914,660	+5.912%
2026-04-30	93.4200	94.150000	93.20000	93.9100	+0.525%	496,846	+5.878%
2026-04-29	93.5100	93.510000	93.03000	93.4200	-0.139%	567,516	+6.433%
2026-04-28	93.6700	93.780000	93.44000	93.5500	-0.341%	509,200	+6.285%
2026-04-27	93.7300	93.970000	93.65000	93.8700	-0.138%	338,593	+5.923%
2026-04-24	93.8000	94.070000	93.55000	94.0000	+0.224%	697,271	+5.777%
2026-04-23	93.7400	94.195000	93.03000	93.7900	-0.266%	1,082,390	+6.013%
2026-04-22	93.9100	94.055000	93.80000	94.0400	+0.642%	535,205	+5.732%
2026-04-21	94.2100	94.260000	93.27000	93.4400	-0.490%	660,222	+6.411%
2026-04-20	93.8100	93.975100	93.67000	93.9000	-0.138%	460,743	+5.889%
2026-04-17	93.5400	94.250000	93.19010	94.0300	+1.304%	984,441	+5.743%
2026-04-16	92.6400	92.980000	92.56000	92.8200	+0.238%	587,292	+7.121%
2026-04-15	92.2400	92.665000	92.03000	92.6000	+0.521%	634,505	+7.376%
2026-04-14	91.4200	92.120000	91.33000	92.1200	+0.998%	426,550	+7.935%
2026-04-13	90.2000	91.230000	90.02000	91.2100	+0.885%	576,021	+9.012%
2026-04-10	91.0100	91.080000	90.29990	90.4100	-0.408%	386,745	+9.977%
2026-04-09	90.1900	90.960000	90.10000	90.7800	+0.343%	587,722	+9.529%
2026-04-08	90.1850	90.470000	89.83000	90.4700	+2.353%	818,888	+9.904%
2026-04-07	88.3150	88.390000	87.54770	88.3900	-0.045%	1,001,527	+12.490%
2026-04-06	88.0000	88.430000	87.91000	88.4300	+0.420%	742,772	+12.439%
2026-04-02	87.0800	88.350000	87.00500	88.0600	-0.034%	852,007	+12.912%
2026-04-01	88.1600	88.520000	87.97500	88.0900	+0.285%	1,406,755	+12.873%
2026-03-31	86.5950	87.920000	86.40500	87.8400	+2.557%	1,986,206	+13.194%
2026-03-30	86.5100	86.550000	85.36560	85.6500	-0.175%	2,034,752	+16.089%
2026-03-27	86.6700	86.720000	85.65000	85.8000	-1.289%	1,621,124	+15.886%
2026-03-26	87.8200	88.075000	86.87000	86.9200	-1.685%	1,426,910	+14.393%
2026-03-25	88.6700	88.920000	88.11000	88.4100	+0.397%	1,384,508	+12.465%
2026-03-24	87.6200	88.540000	87.58000	88.0600	-0.136%	2,162,939	+12.912%
2026-03-23	88.4100	89.000000	87.96000	88.1800	+1.101%	2,443,420	+12.758%
2026-03-20	88.1800	88.210000	86.82000	87.2200	-1.178%	1,777,583	+13.999%
2026-03-19	88.0000	88.695000	87.82000	88.2600	-0.305%	2,077,410	+12.656%
2026-03-18	89.6500	89.700000	88.50000	88.5300	-1.601%	1,029,228	+12.312%
2026-03-17	90.3650	90.570000	89.97000	89.9700	+0.011%	1,078,743	+10.515%
2026-03-16	89.8700	90.250000	89.67500	89.9600	+0.852%	1,168,483	+10.527%
2026-03-13	90.1050	90.440000	89.06510	89.2000	-0.524%	1,629,249	+11.469%
2026-03-12	90.3200	90.390000	89.66500	89.6700	-1.321%	1,496,805	+10.884%
2026-03-11	91.1000	91.160000	90.49000	90.8700	-0.044%	1,584,161	+9.420%
2026-03-10	91.0850	91.720000	90.60000	90.9100	-0.209%	2,136,889	+9.372%
2026-03-09	89.6600	91.240000	89.25000	91.1000	+0.630%	2,619,433	+9.144%
2026-03-06	90.6800	90.890000	90.07000	90.5300	-1.244%	1,691,347	+9.831%
2026-03-05	91.9400	92.210000	90.97000	91.6700	-0.833%	1,933,929	+8.465%
2026-03-04	92.3500	92.690000	91.90000	92.4400	+0.239%	1,313,926	+7.562%
2026-03-03	91.6300	92.470000	90.96000	92.2200	-0.892%	1,882,023	+7.818%
2026-03-02	92.3050	93.325000	92.26000	93.0500	+0.011%	1,339,325	+6.857%
2026-02-27	92.4300	93.080000	92.39000	93.0400	-0.064%	821,116	+6.868%
2026-02-26	93.5700	93.590000	92.65000	93.1000	-0.470%	701,652	+6.799%
2026-02-25	93.4200	93.610000	93.19000	93.5400	+0.516%	613,266	+6.297%
2026-02-24	92.5300	93.160000	92.42000	93.0600	+0.475%	649,812	+6.845%
2026-02-23	92.9800	93.470000	92.37000	92.6200	-0.590%	581,443	+7.353%
2026-02-20	92.4200	93.230000	92.37000	93.1700	+0.518%	663,153	+6.719%
2026-02-19	92.7800	93.020000	92.44000	92.6900	-0.312%	860,703	+7.272%
2026-02-18	92.8400	93.247000	92.64000	92.9800	+0.400%	919,011	+6.937%
2026-02-17	92.6100	92.830000	91.85000	92.6100	-0.011%	1,118,309	+7.364%
2026-02-13	92.5100	93.145000	92.25000	92.6200	+0.119%	901,118	+7.353%
2026-02-12	93.8950	94.010000	92.47000	92.5100	-1.207%	947,101	+7.480%
2026-02-11	93.6700	93.820000	93.28000	93.6400	+0.451%	514,977	+6.183%
2026-02-10	93.4800	93.680000	93.16500	93.2200	-0.299%	679,009	+6.662%
2026-02-09	92.9800	93.660000	92.98000	93.5000	+0.494%	604,703	+6.342%
2026-02-06	91.7800	93.235000	91.78000	93.0400	+1.917%	672,473	+6.868%
2026-02-05	91.5900	91.850000	91.16500	91.2900	-0.890%	1,091,366	+8.917%
2026-02-04	92.1200	92.400000	91.65000	92.1100	+0.261%	1,102,507	+7.947%
2026-02-03	91.9600	92.400000	91.31000	91.8700	-0.228%	1,078,037	+8.229%
2026-02-02	91.3700	92.230000	91.33000	92.0800	+0.568%	567,476	+7.982%
2026-01-30	91.2600	91.680000	90.81000	91.5600	0.000%	2,180,091	+8.595%
2026-01-29	91.4700	91.720000	90.51000	91.5600	+0.252%	754,131	+8.595%
2026-01-28	91.4100	91.590000	91.13000	91.3300	+0.011%	860,150	+8.869%
2026-01-27	91.2000	91.445000	91.12000	91.3200	-0.098%	691,710	+8.881%
2026-01-26	91.1100	91.530100	91.11000	91.4100	+0.561%	483,325	+8.774%
2026-01-23	90.7700	91.015000	90.64000	90.9000	+0.143%	880,721	+9.384%
2026-01-22	90.8500	91.150000	90.64500	90.7700	+0.276%	1,121,727	+9.541%
2026-01-21	89.7400	90.890000	89.71000	90.5200	+1.117%	1,495,052	+9.843%
2026-01-20	89.8700	90.210000	89.39000	89.5200	-1.637%	1,295,849	+11.070%
2026-01-16	91.1853	91.240000	90.83500	91.0100	-0.132%	773,490	+9.252%
2026-01-15	91.4600	91.460000	91.01000	91.1300	+0.088%	752,164	+9.108%
2026-01-14	90.9550	91.050000	90.56000	91.0500	-0.132%	1,160,253	+9.204%
2026-01-13	91.4000	91.441600	90.88600	91.1700	-0.252%	931,918	+9.060%
2026-01-12	91.0750	91.495000	90.84500	91.4000	+0.110%	499,851	+8.786%
2026-01-09	90.7700	91.450100	90.68000	91.3000	+0.773%	771,859	+8.905%
2026-01-08	90.0700	90.670000	90.03500	90.6000	+0.366%	525,191	+9.746%
2026-01-07	90.7200	90.720000	90.23000	90.2700	-0.397%	727,082	+10.147%
2026-01-06	90.2500	90.730000	90.25000	90.6300	+0.432%	695,466	+9.710%
2026-01-05	90.0300	90.407100	90.03000	90.2400	+0.557%	802,472	+10.184%
2026-01-02	89.7700	89.820000	89.35000	89.7400	+0.347%	1,134,120	+10.798%
2025-12-31	90.0200	90.069302	89.43000	89.4300	-0.689%	374,533	+11.182%
2025-12-30	90.0750	90.235000	89.98090	90.0500	-0.072%	530,670	+10.416%
2025-12-29	90.0900	90.310000	89.92000	90.1150	-0.326%	387,588	+10.337%
2025-12-26	90.3800	90.530000	90.24000	90.4100	-0.199%	308,356	+9.977%
2025-12-24	90.2000	90.675910	90.17000	90.5900	+0.432%	302,384	+9.758%
2025-12-23	89.7500	90.260000	89.75000	90.2000	+0.300%	427,713	+10.233%
2025-12-22	89.6100	90.000000	89.61000	89.9300	+0.604%	476,487	+10.564%
2025-12-19	88.9500	89.485000	88.95000	89.3900	+0.687%	841,010	+11.232%
2025-12-18	88.9800	89.370000	88.58000	88.7800	+0.328%	774,439	+11.996%
2025-12-17	89.1300	89.160000	88.45000	88.4900	-0.573%	827,651	+12.363%
2025-12-16	89.2900	89.430000	88.67500	89.0000	-0.536%	655,526	+11.719%
2025-12-15	89.9900	89.995000	89.31000	89.4800	-0.167%	683,908	+11.120%
2025-12-12	90.1700	90.280000	89.37000	89.6300	-0.742%	969,806	+10.934%
2025-12-11	89.8000	90.330000	89.56000	90.3000	+0.211%	870,048	+10.111%
2025-12-10	89.5100	90.230000	89.29000	90.1100	+0.727%	829,633	+10.343%
2025-12-09	89.4900	89.790000	89.40000	89.4600	-0.078%	696,439	+11.145%
2025-12-08	89.9000	89.900000	89.34990	89.5300	-0.467%	489,550	+11.058%
2025-12-05	90.0100	90.320000	89.86980	89.9500	-0.022%	603,944	+10.539%
2025-12-04	90.1400	90.255000	89.63000	89.9700	-0.089%	944,268	+10.515%
2025-12-03	89.4500	90.220000	89.42000	90.0500	+0.536%	827,132	+10.416%
2025-12-02	89.7000	89.830000	89.35000	89.5700	-0.056%	447,163	+11.008%
2025-12-01	89.5100	90.085000	89.51000	89.6200	-0.411%	498,825	+10.946%
2025-11-28	89.6700	90.020000	89.67000	89.9900	+0.368%	284,495	+10.490%
2025-11-26	89.4300	90.000000	89.40500	89.6600	+0.583%	506,405	+10.897%
2025-11-25	88.1100	89.305000	88.04000	89.1400	+1.238%	938,513	+11.544%
2025-11-24	87.9900	88.350300	87.62000	88.0500	+0.228%	710,748	+12.924%
2025-11-21	87.0700	88.410000	87.04060	87.8500	+1.198%	1,089,748	+13.182%
2025-11-20	88.6200	88.900000	86.73500	86.8100	-0.958%	695,086	+14.537%
2025-11-19	87.4550	88.080000	87.25500	87.6500	+0.091%	574,758	+13.440%
2025-11-18	87.4600	88.010100	87.01000	87.5700	-0.375%	925,785	+13.543%
2025-11-17	88.6400	88.870000	87.60000	87.9000	-1.036%	835,349	+13.117%
2025-11-14	88.0200	89.130000	88.02000	88.8200	+0.011%	810,759	+11.946%
2025-11-13	89.3700	89.660000	88.66000	88.8100	-0.948%	816,840	+11.958%
2025-11-12	89.6800	89.796500	89.48000	89.6600	+0.033%	479,099	+10.897%
2025-11-11	88.8800	89.710000	88.88000	89.6300	+0.719%	436,303	+10.934%
2025-11-10	88.7000	89.080000	88.24000	88.9900	+0.896%	624,530	+11.732%
2025-11-07	87.7000	88.200000	87.35000	88.2000	+0.376%	1,076,770	+12.732%
2025-11-06	88.3500	88.430000	87.72000	87.8700	-0.723%	1,041,288	+13.156%
2025-11-05	88.3250	88.950000	88.32500	88.5100	+0.124%	1,039,971	+12.338%
2025-11-04	88.1900	88.553300	88.04000	88.4000	-0.428%	992,071	+12.477%
2025-11-03	89.2300	89.230000	88.37000	88.7800	-0.348%	770,057	+11.996%
2025-10-31	89.4500	89.450000	88.79000	89.0900	-0.213%	654,189	+11.606%
2025-10-30	89.6000	90.035000	89.25000	89.2800	-0.800%	890,416	+11.369%
2025-10-29	90.4400	90.480000	89.61000	90.0000	-0.420%	1,028,650	+10.478%
2025-10-28	90.7750	90.790000	90.38000	90.3800	-0.243%	826,606	+10.013%
2025-10-27	90.4800	90.620000	90.22000	90.6000	+0.868%	580,594	+9.746%
2025-10-24	90.1300	90.130000	89.76000	89.8200	+0.414%	1,156,886	+10.699%
2025-10-23	89.2500	89.640000	89.15500	89.4500	+0.415%	796,370	+11.157%
2025-10-22	89.3100	89.490000	88.75010	89.0800	-0.146%	1,080,119	+11.619%
2025-10-21	89.1300	89.331800	88.92000	89.2100	-0.022%	994,914	+11.456%
2025-10-20	88.7700	89.330000	88.77000	89.2300	+0.757%	494,959	+11.431%
2025-10-17	87.9500	88.730000	87.92000	88.5600	+0.602%	1,097,090	+12.274%
2025-10-16	88.7400	88.800000	87.64000	88.0300	-0.655%	1,219,645	+12.950%
2025-10-15	88.8300	89.300200	87.89000	88.6100	+0.136%	875,657	+12.211%
2025-10-14	87.2800	88.780000	87.26000	88.4900	+0.603%	1,104,624	+12.363%
2025-10-13	87.5800	88.110000	87.58000	87.9600	+1.103%	1,304,865	+13.040%
2025-10-10	88.8500	89.055000	86.98000	87.0000	-1.917%	1,520,513	+14.287%
2025-10-09	89.2100	89.300000	88.50500	88.7000	-0.494%	652,527	+12.097%
2025-10-08	89.0600	89.257600	88.85000	89.1400	+0.146%	729,456	+11.544%
2025-10-07	89.4400	89.580000	88.82500	89.0100	-0.436%	1,201,035	+11.707%
2025-10-06	89.4000	89.490000	89.16000	89.4000	+0.157%	722,122	+11.219%
2025-10-03	89.0800	89.650100	89.07000	89.2600	+0.168%	911,112	+11.394%
2025-10-02	89.1400	89.310000	88.76090	89.1100	-0.011%	898,610	+11.581%
2025-10-01	88.6500	89.210000	88.57000	89.1200	+0.180%	753,425	+11.569%
2025-09-30	88.5450	89.000000	88.44000	88.9600	+0.316%	1,235,688	+11.769%
2025-09-29	89.0000	89.000000	88.45000	88.6800	-0.090%	836,305	+12.122%
2025-09-26	88.5200	88.890000	88.36380	88.7600	+0.532%	635,572	+12.021%
2025-09-25	88.3600	88.475000	87.96000	88.2900	-0.720%	775,134	+12.618%
2025-09-24	89.2200	89.300600	88.84000	88.9300	-0.325%	1,291,142	+11.807%
2025-09-23	89.4400	89.547900	89.08020	89.2200	-0.268%	2,085,079	+11.444%
2025-09-22	88.9900	89.560000	88.92500	89.4600	+0.359%	1,523,449	+11.145%
2025-09-19	89.1650	89.245000	88.76000	89.1400	+0.236%	397,583	+11.544%
2025-09-18	89.0000	89.320000	88.80000	88.9300	+0.101%	628,744	+11.807%
2025-09-17	88.8150	89.290000	88.33000	88.8400	+0.113%	476,604	+11.920%
2025-09-16	88.8900	88.979900	88.59990	88.7400	+0.068%	755,728	+12.046%
2025-09-15	88.8200	88.839700	88.49980	88.6800	+0.136%	475,540	+12.122%
2025-09-12	88.8200	88.879800	88.56000	88.5600	-0.394%	444,588	+12.274%
2025-09-11	88.2300	88.980000	88.10000	88.9100	+0.988%	1,190,831	+11.832%
2025-09-10	88.1700	88.330000	87.84500	88.0400	+0.514%	644,103	+12.937%
2025-09-09	87.4700	87.685000	87.30000	87.5900	+0.114%	674,712	+13.518%
2025-09-08	87.5000	87.514500	87.18000	87.4900	+0.137%	606,402	+13.647%
2025-09-05	87.7600	87.970000	87.01100	87.3700	-0.467%	1,209,357	+13.803%
2025-09-04	87.1300	87.790000	87.09500	87.7800	+0.746%	634,569	+13.272%
2025-09-03	87.1300	87.290000	86.73000	87.1300	+0.080%	1,052,884	+14.117%
2025-09-02	86.7950	87.060000	86.47360	87.0600	-0.446%	636,790	+14.209%
2025-08-29	87.4900	87.648300	87.18000	87.4500	-0.137%	678,841	+13.699%
2025-08-28	87.6300	87.670000	87.24000	87.5700	+0.046%	1,090,659	+13.543%
2025-08-27	87.1600	87.600000	87.16000	87.5300	+0.240%	743,672	+13.595%
2025-08-26	87.1600	87.365000	87.03540	87.3200	+0.080%	839,407	+13.869%
2025-08-25	87.7300	87.730000	87.25000	87.2500	-0.649%	578,521	+13.960%
2025-08-22	86.9200	88.000000	86.92000	87.8200	+1.327%	839,926	+13.220%
2025-08-21	86.5700	86.900200	86.45000	86.6700	-0.311%	980,616	+14.723%
2025-08-20	87.0900	87.190000	86.69000	86.9400	-0.138%	799,320	+14.366%
2025-08-19	87.0650	87.480100	86.86500	87.0600	+0.023%	774,348	+14.209%
2025-08-18	87.0900	87.215500	86.96000	87.0400	-0.034%	684,940	+14.235%
2025-08-15	87.3100	87.390000	87.05000	87.0700	-0.138%	575,324	+14.195%
2025-08-14	87.1000	87.330000	86.93000	87.1900	-0.332%	806,708	+14.038%
2025-08-13	87.2000	87.500000	87.17000	87.4800	+0.552%	687,380	+13.660%
2025-08-12	86.3400	87.015000	86.33000	87.0000	+1.069%	470,507	+14.287%
2025-08-11	86.3000	86.390000	85.93000	86.0800	-0.186%	649,265	+15.509%
2025-08-08	85.6700	86.340000	85.67000	86.2400	+0.865%	550,181	+15.295%
2025-08-07	86.0300	86.115000	85.21000	85.5000	-0.163%	891,208	+16.292%
2025-08-06	85.4500	85.830000	85.24010	85.6400	+0.516%	477,533	+16.102%
2025-08-05	85.4700	85.580000	85.02000	85.2000	-0.234%	904,613	+16.702%
2025-08-04	84.5700	85.400000	84.57000	85.4000	+1.329%	1,469,899	+16.429%
2025-08-01	84.7700	84.890000	84.02000	84.2800	-1.022%	1,010,385	+17.976%
2025-07-31	85.9800	86.109900	85.03000	85.1500	-0.479%	783,375	+16.770%
2025-07-30	85.9900	86.030000	85.19000	85.5600	-0.431%	507,338	+16.211%
2025-07-29	86.0650	86.120000	85.73000	85.9300	-0.163%	446,552	+15.710%
2025-07-28	86.1700	86.218800	85.87000	86.0700	-0.151%	591,189	+15.522%
2025-07-25	85.9500	86.275000	85.86500	86.2000	+0.431%	646,234	+15.348%
2025-07-24	85.8600	86.130000	85.82000	85.8300	+0.012%	587,814	+15.845%
2025-07-23	85.3900	85.820000	85.24000	85.8200	+0.882%	531,836	+15.859%
2025-07-22	84.7500	85.160000	84.75000	85.0700	+0.153%	474,242	+16.880%
2025-07-21	84.9400	85.347800	84.89000	84.9400	+0.059%	809,972	+17.059%
2025-07-18	85.4250	85.510000	84.73000	84.8900	-0.340%	541,954	+17.128%
2025-07-17	84.7700	85.240000	84.73000	85.1800	+0.496%	589,080	+16.729%
2025-07-16	84.6100	84.825000	83.95000	84.7600	+0.320%	1,380,741	+17.308%
2025-07-15	85.2400	85.350000	84.46500	84.4900	-0.705%	641,584	+17.683%
2025-07-14	85.0100	85.140000	84.79000	85.0900	-0.059%	771,938	+16.853%
2025-07-11	85.1500	85.260000	84.94000	85.1400	-0.503%	434,824	+16.784%
2025-07-10	85.2800	85.795000	85.12000	85.5700	+0.446%	614,112	+16.197%
2025-07-09	84.9900	85.235000	84.73000	85.1900	+0.484%	561,894	+16.716%
2025-07-08	84.7100	85.040000	84.65200	84.7800	+0.083%	657,433	+17.280%
2025-07-07	85.0100	85.100000	84.29500	84.7100	-0.604%	517,301	+17.377%
2025-07-03	84.8200	85.350000	84.82000	85.2250	+0.608%	337,611	+16.668%
2025-07-02	84.3100	84.715000	84.18000	84.7100	+0.403%	660,173	+17.377%
2025-07-01	83.6100	84.590000	83.61000	84.3700	+0.752%	807,144	+17.850%
2025-06-30	83.6550	83.908800	83.38000	83.7400	+0.360%	417,727	+18.737%
2025-06-27	83.1100	83.660000	83.02000	83.4400	+0.651%	592,650	+19.163%
2025-06-26	82.6300	82.975000	82.60470	82.9000	+0.582%	607,312	+19.940%
2025-06-25	82.6200	82.620000	82.21000	82.4200	-0.387%	703,912	+20.638%
2025-06-24	82.5000	82.885000	82.30000	82.7400	+0.669%	919,244	+20.172%
2025-06-23	81.6550	82.220000	81.28000	82.1900	+0.760%	485,981	+20.976%
2025-06-20	82.0100	82.090000	81.38450	81.5700	-0.122%	515,176	+21.895%
2025-06-18	81.8900	82.145000	81.53500	81.6700	-0.147%	595,351	+21.746%
2025-06-17	82.1190	82.320000	81.73000	81.7900	-0.752%	866,973	+21.567%
2025-06-16	82.2800	82.730000	82.24000	82.4100	+0.561%	424,754	+20.653%
2025-06-13	82.2400	82.552917	81.76000	81.9500	-0.931%	484,732	+21.330%
2025-06-12	82.1400	82.720000	82.01500	82.7200	+0.571%	606,428	+20.201%
2025-06-11	82.5400	82.540000	81.96000	82.2500	-0.255%	568,266	+20.888%
2025-06-10	82.1100	82.520000	82.03400	82.4600	+0.549%	520,682	+20.580%
2025-06-09	82.2200	82.305000	81.88000	82.0100	-0.049%	468,699	+21.241%
2025-06-06	81.8900	82.260000	81.80000	82.0500	+0.985%	476,080	+21.182%
2025-06-05	81.7200	81.720000	81.08000	81.2500	-0.233%	439,225	+22.375%
2025-06-04	81.6600	81.870000	81.44000	81.4400	-0.147%	537,973	+22.090%
2025-06-03	80.8950	81.605000	80.88000	81.5600	+0.629%	758,184	+21.910%
2025-06-02	80.6900	81.060000	80.18000	81.0500	+0.285%	536,793	+22.677%
2025-05-30	80.6400	81.070000	80.17900	80.8200	+0.037%	564,455	+23.026%
2025-05-29	81.0000	81.050000	80.20000	80.7900	+0.348%	487,388	+23.072%
2025-05-28	81.1200	81.220000	80.41420	80.5100	-0.666%	568,098	+23.500%
2025-05-27	80.3900	81.050000	80.20000	81.0500	+1.707%	387,128	+22.677%
2025-05-23	79.2600	79.940000	79.19000	79.6900	-0.487%	495,332	+24.771%
2025-05-22	80.0800	80.510000	79.80000	80.0800	-0.137%	395,009	+24.163%
2025-05-21	80.9300	81.240000	80.11000	80.1900	-1.595%	474,396	+23.993%
2025-05-20	81.5600	81.680000	81.11000	81.4900	-0.318%	488,663	+22.015%
2025-05-19	80.9700	81.805400	80.93000	81.7500	+0.258%	580,896	+21.627%
2025-05-16	81.0200	81.550000	80.84010	81.5400	+0.754%	513,187	+21.940%
2025-05-15	80.0600	80.940000	79.99000	80.9300	+0.835%	491,585	+22.859%
2025-05-14	80.4100	80.460000	80.05775	80.2600	-0.187%	990,110	+23.885%
2025-05-13	80.6300	80.820000	80.38000	80.4100	-0.248%	606,873	+23.654%
2025-05-12	80.2700	80.630000	79.95000	80.6100	+2.858%	431,025	+23.347%
2025-05-09	78.7800	78.830000	78.24000	78.3700	-0.305%	1,208,782	+26.873%
2025-05-08	78.6700	79.343200	78.24000	78.6100	+0.524%	734,744	+26.485%
2025-05-07	78.1800	78.500000	77.66000	78.2000	+0.308%	459,845	+27.148%
2025-05-06	77.9100	78.530000	77.73000	77.9600	-0.663%	733,624	+27.540%
2025-05-05	78.3600	78.880000	78.32650	78.4800	-0.494%	516,793	+26.695%
2025-05-02	78.6600	79.027000	78.46000	78.8700	+1.336%	569,873	+26.068%
2025-05-01	78.0650	78.505000	77.75500	77.8300	+0.219%	423,213	+27.753%
2025-04-30	76.8800	77.850000	76.03090	77.6600	+0.194%	685,831	+28.032%
2025-04-29	76.9800	77.710000	76.85870	77.5100	+0.454%	462,746	+28.280%
2025-04-28	77.0900	77.369900	76.47000	77.1600	+0.091%	468,448	+28.862%
2025-04-25	76.9300	77.100000	76.27000	77.0900	-0.039%	916,304	+28.979%
2025-04-24	76.0800	77.199200	75.76000	77.1200	+1.514%	592,766	+28.929%
2025-04-23	76.7400	77.230000	75.72170	75.9700	+0.783%	585,282	+30.881%
2025-04-22	74.3300	75.590000	74.29000	75.3800	+2.321%	594,969	+31.905%
2025-04-21	74.7200	74.720000	72.92500	73.6700	-2.074%	1,628,018	+34.967%
2025-04-17	75.0900	75.902600	74.92500	75.2300	+0.280%	600,701	+32.168%
2025-04-16	75.9000	76.225000	74.42010	75.0200	-1.755%	553,036	+32.538%
2025-04-15	76.8000	77.210000	76.28010	76.3600	-0.521%	651,117	+30.212%
2025-04-14	77.1800	77.210000	76.07000	76.7600	+1.066%	640,623	+29.534%
2025-04-11	74.6300	76.270000	74.11400	75.9500	+1.701%	1,239,949	+30.915%
2025-04-10	75.5200	75.680000	72.76500	74.6800	-2.798%	785,662	+33.141%
2025-04-09	70.5800	77.170000	70.56000	76.8300	+7.786%	1,001,168	+29.416%
2025-04-08	74.5800	74.800000	70.26310	71.2800	-1.601%	988,425	+39.492%
2025-04-07	70.9400	74.725000	69.84000	72.4400	-0.835%	1,680,856	+37.258%
2025-04-04	75.4200	75.881000	72.94000	73.0500	-5.474%	2,100,806	+36.112%
2025-04-03	78.2100	78.590000	77.19000	77.2800	-3.833%	1,286,181	+28.662%
2025-04-02	79.5300	80.605000	79.45000	80.3600	+0.325%	470,712	+23.731%
2025-04-01	79.7100	80.230000	79.21000	80.1000	+0.301%	475,798	+24.132%
2025-03-31	78.5600	80.100000	78.50000	79.8600	+0.948%	579,774	+24.505%
2025-03-28	80.2100	80.270000	79.05000	79.1100	-1.568%	582,514	+25.686%
2025-03-27	80.3400	80.690000	80.05140	80.3700	-0.062%	556,392	+23.715%
2025-03-26	80.6600	80.930000	80.25000	80.4200	-0.421%	642,460	+23.638%
2025-03-25	80.8900	80.960000	80.51000	80.7600	-0.025%	976,191	+23.118%
2025-03-24	80.3600	80.875000	80.25000	80.7800	+1.355%	455,878	+23.087%
2025-03-21	79.3500	79.760000	79.06000	79.7000	-0.300%	420,851	+24.755%
2025-03-20	79.7500	80.520000	79.64000	79.9400	-0.274%	411,726	+24.381%
2025-03-19	79.6800	80.510000	79.54000	80.1600	+0.881%	678,187	+24.039%
2025-03-18	79.9200	80.000000	79.22000	79.4600	-0.799%	556,343	+25.132%
2025-03-17	79.2400	80.359400	79.23000	80.1000	+1.098%	431,199	+24.132%
2025-03-14	78.3600	79.340000	78.20750	79.2300	+1.577%	613,279	+25.495%
2025-03-13	78.7100	78.930000	77.78750	78.0000	-1.053%	504,954	+27.474%
2025-03-12	79.3650	79.460000	78.36000	78.8300	-0.316%	854,885	+26.132%
2025-03-11	79.9950	80.095000	78.75000	79.0800	-1.605%	816,988	+25.733%
2025-03-10	80.8800	81.330000	79.77000	80.3700	-1.640%	1,058,294	+23.715%
2025-03-07	81.0400	81.920000	80.70000	81.7100	+0.541%	632,206	+21.686%
2025-03-06	81.0200	81.760000	80.77000	81.2700	-0.721%	683,376	+22.345%
2025-03-05	80.8900	82.060000	80.64000	81.8600	+0.900%	607,492	+21.463%
2025-03-04	81.5600	82.160000	80.91000	81.1300	-1.266%	2,426,066	+22.556%
2025-03-03	83.4100	83.634300	81.74030	82.1700	-1.321%	804,651	+21.005%
2025-02-28	82.2400	83.320000	81.85010	83.2700	+1.314%	591,599	+19.407%
2025-02-27	83.0600	83.300000	82.12000	82.1900	-0.797%	939,550	+20.976%
2025-02-26	83.2700	83.470000	82.61000	82.8500	-0.349%	562,791	+20.012%
2025-02-25	83.1000	83.340000	82.72000	83.1400	+0.084%	446,080	+19.593%
2025-02-24	83.3500	83.532000	83.01000	83.0700	-0.108%	462,830	+19.694%
2025-02-21	84.1300	84.184600	83.13000	83.1600	-1.352%	537,509	+19.565%
2025-02-20	84.0400	84.340000	83.87500	84.3000	-0.083%	470,362	+17.948%
2025-02-19	83.9000	84.380000	83.89000	84.3700	+0.321%	447,536	+17.850%
2025-02-18	83.8400	84.100000	83.76000	84.1000	+0.346%	448,409	+18.228%
2025-02-14	84.1300	84.200000	83.76000	83.8100	-0.297%	350,937	+18.637%