Dark

DEM
WisdomTree Emerging Markets High Dividend Fund
stock NYSE ETF

At Close

Oct 10, 2025 3:59:30 PM EDT

44.31USD-2.594%(-1.18)506,960

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 7, 2025 8:48:30 AM EDT

45.90USD+0.901%(+0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	45.5300	45.5900	44.220000	44.3100	-2.594%	506,960	0.000%
2025-10-09	45.8100	45.8300	45.420200	45.4900	-0.394%	167,525	-2.594%
2025-10-08	45.5300	45.6700	45.530000	45.6700	+0.352%	120,006	-2.978%
2025-10-07	45.7800	45.7900	45.510000	45.5100	-0.742%	172,054	-2.637%
2025-10-06	45.8200	45.9000	45.780000	45.8500	-0.239%	160,632	-3.359%
2025-10-03	45.8800	46.0153	45.835000	45.9600	+0.306%	214,981	-3.590%
2025-10-02	45.9700	45.9805	45.700100	45.8200	-0.348%	184,731	-3.296%
2025-10-01	45.9800	46.1165	45.920000	45.9800	-0.022%	232,378	-3.632%
2025-09-30	45.9600	46.0200	45.840000	45.9900	+0.131%	210,728	-3.653%
2025-09-29	46.1100	46.1100	45.860200	45.9300	+0.657%	276,374	-3.527%
2025-09-26	45.5100	45.7200	45.500000	45.6300	+0.308%	589,845	-2.893%
2025-09-25	45.5800	45.6350	45.375000	45.4900	-2.799%	188,716	-2.594%
2025-09-24	46.8600	46.9800	46.770000	46.8000	-0.763%	140,691	-5.321%
2025-09-23	47.0100	47.2300	46.980000	47.1600	+0.255%	188,999	-6.043%
2025-09-22	47.0000	47.1100	46.862900	47.0400	-0.191%	162,155	-5.804%
2025-09-19	47.1800	47.2000	47.073200	47.1300	-0.275%	262,637	-5.983%
2025-09-18	47.2500	47.2701	47.110000	47.2600	-0.631%	128,437	-6.242%
2025-09-17	47.5400	47.8900	47.400000	47.5600	+0.190%	308,367	-6.833%
2025-09-16	47.4100	47.4900	47.275000	47.4700	+0.317%	178,490	-6.657%
2025-09-15	47.3200	47.3700	47.210000	47.3200	+0.467%	152,694	-6.361%
2025-09-12	47.1100	47.2499	47.080000	47.1000	-0.402%	131,671	-5.924%
2025-09-11	47.0200	47.2992	46.700000	47.2900	+0.810%	349,772	-6.302%
2025-09-10	46.9100	47.0000	46.805000	46.9100	+0.536%	119,976	-5.543%
2025-09-09	46.6900	46.7800	46.591000	46.6600	+0.301%	204,679	-5.036%
2025-09-08	46.5100	46.5850	46.300000	46.5200	+0.259%	115,377	-4.751%
2025-09-05	46.5000	46.5750	46.270000	46.4000	+0.738%	128,286	-4.504%
2025-09-04	45.8900	46.0700	45.810000	46.0600	+0.196%	130,033	-3.799%
2025-09-03	45.9300	45.9799	45.795000	45.9700	+0.284%	226,172	-3.611%
2025-09-02	45.6100	45.8400	45.542600	45.8400	-0.478%	115,350	-3.338%
2025-08-29	46.1000	46.1000	45.970000	46.0600	-0.733%	178,916	-3.799%
2025-08-28	46.2500	46.4581	46.250000	46.4000	+0.651%	126,202	-4.504%
2025-08-27	45.8000	46.1200	45.800000	46.1000	-0.432%	108,277	-3.883%
2025-08-26	46.2100	46.3000	46.172300	46.3000	-0.194%	164,970	-4.298%
2025-08-25	46.5100	46.6097	46.370000	46.3900	-0.643%	146,121	-4.484%
2025-08-22	46.0900	46.7300	46.090000	46.6900	+1.456%	104,138	-5.097%
2025-08-21	46.0600	46.0900	45.930000	46.0200	-0.152%	124,241	-3.716%
2025-08-20	46.0300	46.1000	45.910000	46.0900	+0.109%	164,208	-3.862%
2025-08-19	46.1400	46.1935	45.940100	46.0400	-0.497%	121,741	-3.758%
2025-08-18	46.1800	46.2800	46.163600	46.2700	+0.238%	95,934	-4.236%
2025-08-15	46.2500	46.2869	46.160000	46.1600	-0.216%	111,210	-4.008%
2025-08-14	46.2100	46.3300	46.160100	46.2600	-0.963%	118,458	-4.215%
2025-08-13	46.5700	46.7100	46.560000	46.7100	+0.516%	115,284	-5.138%
2025-08-12	46.1900	46.5200	46.170000	46.4700	+1.220%	137,195	-4.648%
2025-08-11	45.9100	46.0350	45.840000	45.9100	-0.434%	135,802	-3.485%
2025-08-08	46.0700	46.2314	46.070000	46.1100	-0.152%	159,187	-3.904%
2025-08-07	46.1400	46.2000	45.981500	46.1800	+0.764%	148,242	-4.049%
2025-08-06	45.9100	45.9600	45.720000	45.8300	+0.284%	103,749	-3.317%
2025-08-05	45.6900	45.7234	45.570000	45.7000	+0.705%	130,537	-3.042%
2025-08-04	45.5000	45.5000	45.341200	45.3800	+0.688%	85,152	-2.358%
2025-08-01	45.2800	45.2800	44.920300	45.0700	0.000%	100,201	-1.686%
2025-07-31	45.1400	45.2300	44.990000	45.0700	-0.923%	199,175	-1.686%
2025-07-30	45.6300	45.7100	45.440000	45.4900	-0.481%	97,971	-2.594%
2025-07-29	45.6500	45.7500	45.630000	45.7100	-0.109%	166,100	-3.063%
2025-07-28	45.8700	45.8924	45.690000	45.7600	-0.909%	131,175	-3.169%
2025-07-25	46.1400	46.1900	46.043400	46.1800	-0.517%	232,021	-4.049%
2025-07-24	46.4800	46.6600	46.370000	46.4200	-0.493%	123,992	-4.545%
2025-07-23	46.3800	46.6600	46.371800	46.6500	+0.996%	123,197	-5.016%
2025-07-22	46.0800	46.1900	46.010000	46.1900	+0.108%	185,639	-4.070%
2025-07-21	46.0400	46.2750	46.035000	46.1400	+0.698%	144,597	-3.966%
2025-07-18	46.1000	46.1100	45.820000	45.8200	-0.174%	119,250	-3.296%
2025-07-17	45.6900	45.9100	45.680000	45.9000	+0.087%	121,712	-3.464%
2025-07-16	45.6200	45.8700	45.500000	45.8600	+0.394%	179,146	-3.380%
2025-07-15	45.8900	45.8900	45.590000	45.6800	-0.588%	102,319	-2.999%
2025-07-14	45.9000	46.0000	45.810400	45.9500	+0.065%	207,429	-3.569%
2025-07-11	45.8500	45.9500	45.770000	45.9200	-0.130%	200,840	-3.506%
2025-07-10	45.9000	46.0600	45.840000	45.9800	+0.723%	129,399	-3.632%
2025-07-09	45.8300	45.8300	45.612800	45.6500	-0.175%	115,137	-2.935%
2025-07-08	45.7600	45.7900	45.600000	45.7300	+0.307%	271,663	-3.105%
2025-07-07	45.8000	45.9000	45.486000	45.5900	-1.235%	179,270	-2.808%
2025-07-03	46.0600	46.2000	46.060000	46.1600	+0.501%	92,021	-4.008%
2025-07-02	45.6000	45.9600	45.575000	45.9300	+1.056%	149,838	-3.527%
2025-07-01	45.3900	45.4900	45.300000	45.4500	+0.353%	233,725	-2.508%
2025-06-30	45.0800	45.2900	45.020000	45.2900	+0.332%	138,610	-2.164%
2025-06-27	45.1100	45.2200	45.000000	45.1400	-0.243%	216,261	-1.839%
2025-06-26	45.2000	45.3600	45.190000	45.2500	+0.847%	528,142	-2.077%
2025-06-25	44.8300	44.9598	44.770000	44.8700	-1.428%	181,592	-1.248%
2025-06-24	45.2100	45.5200	45.200000	45.5200	+1.653%	161,997	-2.658%
2025-06-23	44.4100	44.7800	44.360000	44.7800	+0.471%	300,254	-1.050%
2025-06-20	44.8500	44.8500	44.520000	44.5700	-0.646%	138,696	-0.583%
2025-06-18	44.9000	45.0400	44.820000	44.8600	-0.089%	270,656	-1.226%
2025-06-17	45.2000	45.2850	44.850000	44.9000	-1.188%	150,408	-1.314%
2025-06-16	45.4100	45.5900	45.310000	45.4400	+1.293%	150,810	-2.487%
2025-06-13	44.8000	44.9900	44.775000	44.8600	-1.342%	156,567	-1.226%
2025-06-12	45.2900	45.4750	45.220000	45.4700	+0.531%	421,292	-2.551%
2025-06-11	45.2500	45.3800	45.120000	45.2300	+0.310%	419,662	-2.034%
2025-06-10	45.0000	45.1700	44.960000	45.0900	+0.715%	124,700	-1.730%
2025-06-09	44.5800	44.8300	44.515000	44.7700	+0.494%	120,978	-1.027%
2025-06-06	44.4400	44.5800	44.390000	44.5500	+0.564%	164,794	-0.539%
2025-06-05	44.4900	44.4900	44.280000	44.3000	-0.023%	149,250	+0.023%
2025-06-04	44.2900	44.3800	44.240000	44.3100	+0.431%	154,529	0.000%
2025-06-03	43.9800	44.1500	43.880000	44.1200	+0.478%	169,629	+0.431%
2025-06-02	43.8100	43.9300	43.700000	43.9100	+0.343%	148,322	+0.911%
2025-05-30	43.9300	43.9300	43.640000	43.7600	-0.906%	225,196	+1.257%
2025-05-29	44.3000	44.3000	44.040000	44.1600	+0.068%	221,424	+0.340%
2025-05-28	44.1500	44.2000	44.043438	44.1300	-0.045%	292,384	+0.408%
2025-05-27	44.1200	44.1900	44.070000	44.1500	+0.182%	222,645	+0.362%
2025-05-23	43.8400	44.2540	43.840000	44.0700	+0.136%	258,581	+0.545%
2025-05-22	44.0900	44.1400	43.900000	44.0100	-0.159%	181,832	+0.682%
2025-05-21	44.3800	44.3800	44.050000	44.0800	-0.045%	293,519	+0.522%
2025-05-20	43.9900	44.1400	43.935000	44.1000	0.000%	221,946	+0.476%
2025-05-19	43.8100	44.1300	43.810000	44.1000	+0.136%	299,610	+0.476%
2025-05-16	44.0100	44.0600	43.840000	44.0400	-0.045%	205,861	+0.613%
2025-05-15	44.1000	44.1426	43.960000	44.0600	+0.273%	294,636	+0.567%
2025-05-14	44.0000	44.1032	43.880000	43.9400	+0.641%	342,102	+0.842%
2025-05-13	43.3300	43.8600	43.330000	43.6600	+0.460%	165,917	+1.489%
2025-05-12	43.5300	43.5300	43.280000	43.4600	+0.906%	207,959	+1.956%
2025-05-09	43.1600	43.1900	43.000000	43.0700	+1.032%	163,010	+2.879%
2025-05-08	42.8400	42.9150	42.630000	42.6300	+0.164%	198,741	+3.941%
2025-05-07	42.7100	42.7100	42.490000	42.5600	-0.746%	154,618	+4.112%
2025-05-06	42.7400	43.0000	42.725500	42.8800	-0.418%	179,493	+3.335%
2025-05-05	43.2400	43.4077	43.060000	43.0600	+0.420%	171,163	+2.903%
2025-05-02	42.8800	42.9700	42.730000	42.8800	+2.388%	270,307	+3.335%
2025-05-01	41.9700	42.0100	41.820000	41.8800	-0.214%	185,801	+5.802%
2025-04-30	42.1300	42.2000	41.710000	41.9700	-0.214%	231,510	+5.575%
2025-04-29	42.0900	42.3456	42.045000	42.0600	0.000%	207,025	+5.350%
2025-04-28	42.0300	42.2000	41.890000	42.0600	+0.430%	137,089	+5.350%
2025-04-25	41.9200	41.9600	41.630000	41.8800	-0.167%	184,986	+5.802%
2025-04-24	41.6700	41.9950	41.670000	41.9500	+1.353%	169,073	+5.626%
2025-04-23	41.5800	41.8699	41.336900	41.3900	+0.486%	144,974	+7.055%
2025-04-22	41.0900	41.3710	41.000000	41.1900	+1.179%	194,366	+7.575%
2025-04-21	40.8400	40.9400	40.530000	40.7100	-0.147%	411,057	+8.843%
2025-04-17	40.6800	40.9767	40.680000	40.7700	+0.518%	230,392	+8.683%
2025-04-16	40.5200	40.8200	40.450000	40.5600	-0.246%	198,998	+9.246%
2025-04-15	40.9500	40.9500	40.600000	40.6600	+0.049%	236,873	+8.977%
2025-04-14	40.5000	40.7800	40.300000	40.6400	+0.944%	222,694	+9.031%
2025-04-11	39.7500	40.3200	39.690000	40.2600	+2.495%	267,982	+10.060%
2025-04-10	39.3700	39.5700	38.760000	39.2800	-0.733%	352,139	+12.805%
2025-04-09	37.3100	39.8000	37.310000	39.5700	+5.492%	441,197	+11.979%
2025-04-08	38.9100	38.9300	37.250000	37.5100	-1.600%	798,868	+18.128%
2025-04-07	38.0600	39.2250	37.850100	38.1200	-3.835%	426,321	+16.238%
2025-04-04	40.5600	40.5600	39.420000	39.6400	-4.528%	458,794	+11.781%
2025-04-03	41.6500	41.8700	41.500000	41.5200	-1.751%	311,140	+6.720%
2025-04-02	42.1100	42.3300	42.110000	42.2600	-0.165%	420,404	+4.851%
2025-04-01	42.0400	42.3900	42.010000	42.3300	+0.594%	303,114	+4.678%
2025-03-31	41.8300	42.1500	41.700300	42.0800	+0.071%	235,762	+5.299%
2025-03-28	42.2900	42.3800	41.920000	42.0500	-1.175%	220,057	+5.375%
2025-03-27	42.5100	42.7000	42.500000	42.5500	-0.047%	407,939	+4.136%
2025-03-26	42.6700	42.7000	42.440000	42.5700	-1.298%	370,984	+4.087%
2025-03-25	43.1000	43.2450	43.060000	43.1300	+0.583%	161,777	+2.736%
2025-03-24	42.9700	43.0500	42.800000	42.8800	-0.047%	166,437	+3.335%
2025-03-21	42.7500	42.9200	42.720100	42.9000	-0.140%	152,190	+3.287%
2025-03-20	42.8700	43.0300	42.855000	42.9600	-0.509%	190,165	+3.142%
2025-03-19	43.0200	43.3100	43.020000	43.1800	+0.116%	160,725	+2.617%
2025-03-18	43.1500	43.1800	42.980000	43.1300	-0.507%	259,185	+2.736%
2025-03-17	43.1400	43.3900	42.950000	43.3500	+1.214%	212,882	+2.215%
2025-03-14	42.5000	42.8300	42.480000	42.8300	+1.734%	169,737	+3.456%
2025-03-13	41.8400	42.1200	41.780000	42.1000	+0.238%	128,033	+5.249%
2025-03-12	41.9100	42.0200	41.740000	42.0000	+0.599%	352,441	+5.500%
2025-03-11	41.7800	41.9100	41.540000	41.7500	+0.216%	355,822	+6.132%
2025-03-10	41.8300	41.9000	41.455000	41.6600	-1.560%	360,862	+6.361%
2025-03-07	42.1300	42.3500	42.030000	42.3200	+0.499%	241,463	+4.702%
2025-03-06	42.1700	42.3301	42.100000	42.1100	-0.426%	340,518	+5.224%
2025-03-05	41.9700	42.3300	41.900000	42.2900	+1.977%	253,074	+4.777%
2025-03-04	41.3400	41.7300	41.180000	41.4700	+0.582%	310,074	+6.848%
2025-03-03	41.5600	41.7198	41.115000	41.2300	-0.024%	351,102	+7.470%
2025-02-28	41.3100	41.3550	41.005000	41.2400	-0.865%	447,316	+7.444%
2025-02-27	42.0400	42.0400	41.560000	41.6000	-1.468%	347,618	+6.514%
2025-02-26	42.3000	42.4600	42.155000	42.2200	+0.095%	344,119	+4.950%
2025-02-25	42.2400	42.2500	42.085000	42.1800	-0.260%	201,410	+5.050%
2025-02-24	42.4400	42.4600	42.260000	42.2900	-0.024%	313,723	+4.777%
2025-02-21	42.5900	42.6400	42.239900	42.3000	-0.681%	306,411	+4.752%
2025-02-20	42.4700	42.6300	42.435000	42.5900	+0.590%	222,957	+4.039%
2025-02-19	42.3400	42.4200	42.265000	42.3400	-0.306%	191,524	+4.653%
2025-02-18	42.4400	42.5400	42.405000	42.4700	+0.592%	240,527	+4.332%
2025-02-14	42.3800	42.3800	42.130000	42.2200	+0.596%	333,624	+4.950%
2025-02-13	41.6200	41.9800	41.590000	41.9700	+0.647%	214,526	+5.575%
2025-02-12	41.4600	41.8650	41.460000	41.7000	+0.458%	473,433	+6.259%
2025-02-11	41.4000	41.5500	41.400000	41.5100	0.000%	318,211	+6.745%
2025-02-10	41.4400	41.5403	41.425000	41.5100	+0.557%	209,097	+6.745%
2025-02-07	41.5800	41.6800	41.270000	41.2800	-0.434%	248,353	+7.340%
2025-02-06	41.4200	41.4800	41.340000	41.4600	+0.193%	174,606	+6.874%
2025-02-05	41.3500	41.4700	41.330000	41.3800	-0.337%	268,462	+7.081%
2025-02-04	41.3900	41.6094	41.320100	41.5200	+0.899%	317,679	+6.720%
2025-02-03	40.6100	41.3400	40.610000	41.1500	-0.194%	449,126	+7.679%
2025-01-31	41.5900	41.6200	41.185000	41.2300	-0.722%	441,121	+7.470%
2025-01-30	41.3000	41.7000	41.300000	41.5300	+0.948%	405,944	+6.694%
2025-01-29	41.1400	41.1400	41.140000	41.1400	-0.315%	0	+7.705%
2025-01-28	41.2000	41.3050	40.970000	41.2700	-0.024%	221,526	+7.366%
2025-01-27	41.1900	41.3150	41.140000	41.2800	-0.266%	317,409	+7.340%
2025-01-24	41.4500	41.5100	41.290000	41.3900	+0.486%	349,021	+7.055%
2025-01-23	41.0900	41.2850	41.030000	41.1900	+0.463%	396,301	+7.575%
2025-01-22	41.1000	41.1400	41.000000	41.0000	-0.024%	232,298	+8.073%
2025-01-21	40.9500	41.0700	40.805000	41.0100	+0.935%	302,941	+8.047%
2025-01-17	40.6600	40.8900	40.550000	40.6300	+0.544%	362,977	+9.057%
2025-01-16	40.4600	40.5287	40.390100	40.4100	-0.247%	267,017	+9.651%
2025-01-15	40.4300	40.5600	40.350000	40.5100	+1.199%	344,272	+9.380%
2025-01-14	39.8400	40.0663	39.840000	40.0300	+0.958%	288,188	+10.692%
2025-01-13	39.5100	39.6800	39.510000	39.6500	-0.252%	288,034	+11.753%
2025-01-10	39.8700	39.9200	39.750000	39.7500	-1.365%	679,126	+11.472%
2025-01-08	40.3000	40.3848	40.190000	40.3000	-0.346%	662,058	+9.950%
2025-01-07	40.7500	40.7800	40.400000	40.4400	-0.247%	291,782	+9.570%
2025-01-06	40.4500	40.7900	40.380700	40.5400	+0.272%	293,980	+9.299%
2025-01-03	40.4200	40.5000	40.340000	40.4300	+0.298%	279,012	+9.597%
2025-01-02	40.3700	40.4551	40.255000	40.3100	-0.445%	359,252	+9.923%
2024-12-31	40.5700	40.6398	40.425000	40.4900	-0.148%	286,622	+9.434%
2024-12-30	40.6600	40.6600	40.460000	40.5500	-0.466%	388,327	+9.273%
2024-12-27	40.6800	40.8700	40.680000	40.7400	-0.537%	520,631	+8.763%
2024-12-26	40.9000	41.0351	40.835800	40.9600	-0.558%	202,570	+8.179%
2024-12-24	41.0800	41.1900	40.995800	41.1900	+0.488%	119,008	+7.575%
2024-12-23	40.9000	41.0600	40.810000	40.9900	+0.318%	442,331	+8.100%
2024-12-20	40.5800	41.0163	40.580000	40.8600	+0.566%	374,317	+8.443%
2024-12-19	40.8200	40.9200	40.600200	40.6300	+0.594%	308,463	+9.057%
2024-12-18	41.2700	41.3450	40.385000	40.3900	-2.298%	441,679	+9.705%
2024-12-17	41.2200	41.4600	41.146500	41.3400	-0.289%	294,769	+7.184%
2024-12-16	41.7400	41.7400	41.445000	41.4600	-0.623%	258,408	+6.874%
2024-12-13	41.8400	41.8400	41.650000	41.7200	-0.477%	136,842	+6.208%
2024-12-12	42.2100	42.2100	41.850900	41.9200	-0.781%	260,591	+5.701%
2024-12-11	42.2300	42.3299	42.060000	42.2500	+0.332%	181,217	+4.876%
2024-12-10	42.2600	42.3731	42.100000	42.1100	-1.011%	197,305	+5.224%
2024-12-09	42.4800	42.7992	42.480000	42.5400	+1.843%	356,371	+4.161%
2024-12-06	41.9800	42.0300	41.720000	41.7700	-0.191%	152,429	+6.081%
2024-12-05	41.8000	41.9100	41.750000	41.8500	+0.528%	208,199	+5.878%
2024-12-04	41.6700	41.7500	41.580000	41.6300	+0.362%	454,596	+6.438%
2024-12-03	41.5200	41.5300	41.202600	41.4800	+0.266%	321,480	+6.823%
2024-12-02	41.3300	41.4400	41.210000	41.3700	-0.265%	208,999	+7.107%
2024-11-29	41.0400	41.5000	41.000000	41.4800	+0.387%	140,850	+6.823%
2024-11-27	41.4800	41.5600	41.190700	41.3200	+0.024%	276,456	+7.236%
2024-11-26	41.4300	41.4900	41.260000	41.3100	-0.290%	288,885	+7.262%
2024-11-25	41.6400	41.6650	41.370000	41.4300	+0.097%	247,083	+6.951%
2024-11-22	41.2600	41.4200	41.260000	41.3900	-0.024%	176,462	+7.055%
2024-11-21	41.3600	41.4437	41.260000	41.4000	+0.097%	253,053	+7.029%
2024-11-20	41.3500	41.3601	41.165000	41.3600	-0.217%	183,315	+7.132%
2024-11-19	41.3300	41.5500	41.330000	41.4500	-0.096%	203,942	+6.900%
2024-11-18	41.2500	41.5500	41.230000	41.4900	+1.294%	216,108	+6.797%
2024-11-15	40.9900	41.0850	40.915000	40.9600	+0.294%	244,402	+8.179%
2024-11-14	41.0800	41.0995	40.820000	40.8400	-0.512%	405,674	+8.497%
2024-11-13	41.0700	41.2100	40.995000	41.0500	-0.412%	372,357	+7.942%
2024-11-12	41.2100	41.4150	41.100000	41.2200	-1.388%	233,492	+7.496%
2024-11-11	41.8900	41.9000	41.705000	41.8000	-0.736%	208,414	+6.005%
2024-11-08	42.4300	42.4700	41.905000	42.1100	-2.478%	458,952	+5.224%
2024-11-07	43.0500	43.2700	43.030000	43.1800	+2.177%	224,861	+2.617%
2024-11-06	42.0600	42.3674	41.880000	42.2600	-1.331%	381,715	+4.851%
2024-11-05	42.6800	42.8699	42.610000	42.8300	+0.895%	139,440	+3.456%
2024-11-04	42.5900	42.6700	42.431900	42.4500	+0.307%	233,639	+4.382%
2024-11-01	42.7700	42.7700	42.280000	42.3200	+0.118%	178,683	+4.702%
2024-10-31	42.3800	42.3800	42.100000	42.2700	-0.283%	206,562	+4.826%
2024-10-30	42.4100	42.5300	42.300000	42.3900	-0.633%	160,287	+4.529%
2024-10-29	42.8500	42.8500	42.650000	42.6600	-0.698%	173,974	+3.868%
2024-10-28	42.9000	43.0250	42.865000	42.9600	+0.210%	170,980	+3.142%
2024-10-25	42.8700	43.1050	42.790000	42.8700	-0.302%	186,083	+3.359%
2024-10-24	42.9900	43.0200	42.790000	43.0000	+0.140%	143,666	+3.047%
2024-10-23	43.0000	43.0700	42.775000	42.9400	-0.740%	262,469	+3.190%
2024-10-22	43.2400	43.3300	43.185000	43.2600	0.000%	269,874	+2.427%
2024-10-21	43.3300	43.3400	43.065000	43.2600	-0.666%	162,609	+2.427%
2024-10-18	43.8500	43.8500	43.485000	43.5500	+0.508%	796,203	+1.745%
2024-10-17	43.4100	43.4300	43.230000	43.3300	-0.983%	201,044	+2.262%
2024-10-16	43.5600	43.8390	43.560000	43.7600	+0.713%	901,200	+1.257%
2024-10-15	43.9400	43.9400	43.380000	43.4500	-1.808%	206,171	+1.979%
2024-10-14	44.0900	44.3250	43.960000	44.2500	+0.113%	175,579	+0.136%
2024-10-11	43.7200	44.2350	43.720000	44.2000	+0.752%	197,719	+0.249%
2024-10-10	43.7500	43.9250	43.510000	43.8700	+0.874%	173,377	+1.003%
2024-10-09	43.1700	43.5800	43.170000	43.4900	-0.934%	270,367	+1.885%
2024-10-08	44.0800	44.0800	43.610000	43.9000	-2.704%	200,972	+0.934%
2024-10-07	44.9800	45.2000	44.902800	45.1200	+0.624%	203,365	-1.795%
2024-10-04	44.6500	44.8500	44.540100	44.8400	+1.265%	155,036	-1.182%
2024-10-03	44.0000	44.3700	43.990000	44.2800	-1.072%	202,128	+0.068%
2024-10-02	44.8300	44.8300	44.520000	44.7600	+1.405%	595,713	-1.005%
2024-10-01	44.2300	44.2300	43.780000	44.1400	+0.295%	561,538	+0.385%
2024-09-30	44.3000	44.3100	43.860000	44.0100	-1.610%	362,428	+0.682%
2024-09-27	45.0700	45.0900	44.715000	44.7300	-0.688%	490,864	-0.939%
2024-09-26	45.3200	45.3200	44.820000	45.0400	+2.387%	454,758	-1.621%
2024-09-25	44.2700	44.3200	43.960000	43.9900	-3.084%	255,581	+0.727%
2024-09-24	44.9100	45.4667	44.910000	45.3900	+3.772%	475,753	-2.379%
2024-09-23	43.6000	43.8450	43.590000	43.7400	+0.970%	151,515	+1.303%
2024-09-20	43.5000	43.5300	43.255930	43.3200	-0.597%	150,660	+2.285%
2024-09-19	43.4800	43.6700	43.275000	43.5800	+1.538%	162,278	+1.675%
2024-09-18	43.1000	43.4600	42.865000	42.9200	-0.556%	217,225	+3.239%
2024-09-17	43.2600	43.3100	43.030000	43.1600	+0.186%	163,414	+2.665%
2024-09-16	43.1200	43.1500	42.910000	43.0800	+0.607%	163,100	+2.855%
2024-09-13	42.8400	42.9297	42.775100	42.8200	+0.540%	115,023	+3.480%
2024-09-12	42.2800	42.5900	42.212300	42.5900	+0.709%	191,487	+4.039%
2024-09-11	42.0200	42.3100	41.615000	42.2900	+0.261%	252,821	+4.777%
2024-09-10	42.2300	42.3500	41.905000	42.1800	-0.519%	542,452	+5.050%
2024-09-09	42.3000	42.4900	42.265000	42.4000	+0.450%	280,984	+4.505%
2024-09-06	43.0100	43.0500	42.190000	42.2100	-1.608%	509,992	+4.975%
2024-09-05	42.9000	43.0550	42.780000	42.9000	-0.023%	301,331	+3.287%
2024-09-04	43.0600	43.2100	42.790000	42.9100	-0.325%	327,572	+3.263%
2024-09-03	43.5400	43.5600	42.965000	43.0500	-2.137%	219,758	+2.927%
2024-08-30	44.1300	44.1300	43.810100	43.9900	-0.565%	270,238	+0.727%
2024-08-29	44.3000	44.4251	44.220000	44.2400	-0.023%	221,451	+0.158%
2024-08-28	44.3500	44.4162	44.130000	44.2500	-0.651%	199,057	+0.136%
2024-08-27	44.3800	44.5800	44.380000	44.5400	+0.248%	119,378	-0.516%
2024-08-26	44.3900	44.5400	44.330000	44.4300	+0.135%	201,659	-0.270%
2024-08-23	44.0000	44.4600	43.960000	44.3700	+2.117%	276,692	-0.135%
2024-08-22	43.8500	43.8700	43.400000	43.4500	-1.429%	313,266	+1.979%
2024-08-21	44.0400	44.1500	44.005000	44.0800	0.000%	166,569	+0.522%
2024-08-20	44.2100	44.2565	44.020000	44.0800	-0.944%	452,097	+0.522%
2024-08-19	44.2100	44.5775	44.040000	44.5000	+1.714%	162,086	-0.427%
2024-08-16	43.5000	43.7900	43.500000	43.7500	+0.830%	201,531	+1.280%
2024-08-15	43.1500	43.4800	43.140000	43.3900	+1.048%	187,324	+2.120%
2024-08-14	43.0700	43.0700	42.854500	42.9400	-0.093%	152,863	+3.190%
2024-08-13	42.7200	43.0200	42.640000	42.9800	+1.129%	266,361	+3.094%
2024-08-12	42.5000	42.6400	42.400000	42.5000	+0.902%	422,871	+4.259%
2024-08-09	42.0400	42.1800	41.850000	42.1200	+0.453%	150,907	+5.199%
2024-08-08	41.5900	41.9500	41.440000	41.9300	+1.896%	265,160	+5.676%
2024-08-07	41.6500	41.7300	41.110000	41.1500	+1.380%	291,475	+7.679%
2024-08-06	40.2600	40.8798	40.210000	40.5900	+0.272%	302,792	+9.165%
2024-08-05	39.5200	40.6700	39.360000	40.4800	-3.297%	428,497	+9.461%
2024-08-02	41.9700	41.9700	41.645000	41.8600	-1.343%	274,577	+5.853%
2024-08-01	43.0100	43.1100	42.310000	42.4300	-1.600%	427,712	+4.431%
2024-07-31	42.9700	43.2500	42.970000	43.1200	+1.626%	348,549	+2.760%
2024-07-30	42.5900	42.5900	42.300000	42.4300	-0.188%	295,420	+4.431%
2024-07-29	42.6600	42.7000	42.329800	42.5100	-0.724%	145,358	+4.234%
2024-07-26	42.7200	42.8450	42.640000	42.8200	+0.919%	340,340	+3.480%
2024-07-25	42.6700	42.6802	42.280000	42.4300	-0.399%	205,099	+4.431%
2024-07-24	42.8200	42.9699	42.600000	42.6000	-0.722%	185,832	+4.014%
2024-07-23	43.0200	43.1000	42.860000	42.9100	-0.648%	330,940	+3.263%
2024-07-22	43.1600	43.2300	43.040000	43.1900	+0.279%	162,862	+2.593%
2024-07-19	43.2700	43.3300	43.030000	43.0700	-0.760%	309,574	+2.879%
2024-07-18	43.9000	43.9107	43.340900	43.4000	-1.116%	365,073	+2.097%
2024-07-17	44.0000	44.1250	43.855000	43.8900	-1.415%	354,744	+0.957%
2024-07-16	44.3700	44.5250	44.285000	44.5200	+0.112%	153,081	-0.472%
2024-07-15	44.6400	44.6850	44.440000	44.4700	-0.492%	169,662	-0.360%
2024-07-12	44.7200	44.8300	44.640000	44.6900	-0.067%	358,928	-0.850%
2024-07-11	44.9200	44.9200	44.650000	44.7200	+0.517%	374,683	-0.917%
2024-07-10	44.3600	44.5063	44.355000	44.4900	-0.022%	254,818	-0.405%
2024-07-09	44.3900	44.5467	44.360000	44.5000	+0.067%	489,952	-0.427%
2024-07-08	44.4700	44.5450	44.420000	44.4700	+0.429%	206,636	-0.360%
2024-07-05	44.2300	44.2900	43.980000	44.2800	+0.272%	705,479	+0.068%
2024-07-03	43.8400	44.2000	43.840000	44.1600	+1.053%	230,979	+0.340%
2024-07-02	43.5300	43.7000	43.470000	43.7000	+0.506%	222,043	+1.396%
2024-07-01	43.7200	43.7200	43.430000	43.4800	+0.393%	213,602	+1.909%
2024-06-28	43.4200	43.5050	43.220000	43.3100	+0.627%	180,402	+2.309%
2024-06-27	43.2700	43.2700	42.955000	43.0400	+0.093%	419,056	+2.951%
2024-06-26	43.0200	43.1250	42.970000	43.0000	-0.624%	555,590	+3.047%
2024-06-25	43.3000	43.3000	43.150100	43.2700	-2.126%	162,422	+2.404%
2024-06-24	44.2400	44.4250	44.190000	44.2100	-0.136%	483,351	+0.226%
2024-06-21	44.5100	44.5100	44.255000	44.2700	-0.270%	298,686	+0.090%
2024-06-20	44.4000	44.5600	44.210000	44.3900	+1.001%	260,301	-0.180%
2024-06-18	43.7200	43.9745	43.630000	43.9500	+1.267%	260,366	+0.819%
2024-06-17	43.2200	43.4401	43.155000	43.4000	+0.277%	389,559	+2.097%
2024-06-14	43.1500	43.3212	43.090000	43.2800	+0.301%	288,866	+2.380%
2024-06-13	43.2700	43.3500	43.043000	43.1500	-0.093%	252,626	+2.688%
2024-06-12	43.4500	43.4500	43.105000	43.1900	+0.817%	225,242	+2.593%
2024-06-11	42.7600	42.8500	42.635000	42.8400	-0.326%	280,294	+3.431%
2024-06-10	42.8300	43.0601	42.720000	42.9800	+0.280%	144,455	+3.094%
2024-06-07	43.2600	43.2900	42.815000	42.8600	-1.176%	211,683	+3.383%
2024-06-06	43.3300	43.4650	43.304000	43.3700	+0.370%	180,857	+2.167%
2024-06-05	43.1100	43.2100	42.920000	43.2100	+0.652%	224,628	+2.546%
2024-06-04	42.8700	42.9850	42.695000	42.9300	-1.852%	271,981	+3.215%
2024-06-03	43.8600	43.8900	43.530000	43.7400	+0.482%	306,899	+1.303%
2024-05-31	43.4600	43.5600	43.210000	43.5300	-0.594%	390,926	+1.792%
2024-05-30	43.5500	43.8799	43.500000	43.7900	-0.273%	140,336	+1.187%
2024-05-29	44.0700	44.0700	43.885100	43.9100	-1.326%	237,359	+0.911%
2024-05-28	44.6700	44.7200	44.413700	44.5000	+0.816%	169,795	-0.427%
2024-05-24	44.1700	44.2550	44.095000	44.1400	+0.387%	97,643	+0.385%
2024-05-23	44.4800	44.4800	43.910000	43.9700	-0.879%	201,816	+0.773%
2024-05-22	44.5400	44.5400	44.280000	44.3600	-0.493%	162,281	-0.113%
2024-05-21	44.6400	44.6901	44.525000	44.5800	-0.022%	229,716	-0.606%
2024-05-20	44.4900	44.6798	44.490000	44.5900	-0.022%	182,372	-0.628%
2024-05-17	44.4300	44.6350	44.375000	44.6000	+0.518%	167,749	-0.650%
2024-05-16	44.3700	44.4700	44.314000	44.3700	+0.544%	207,259	-0.135%
2024-05-15	43.9900	44.1600	43.775000	44.1300	+0.455%	151,621	+0.408%
2024-05-14	43.8500	43.9550	43.836800	43.9300	0.000%	322,723	+0.865%
2024-05-13	44.0000	44.0900	43.840000	43.9300	+0.480%	236,109	+0.865%
2024-05-10	43.9400	43.9400	43.675500	43.7200	+0.714%	202,825	+1.349%
2024-05-09	43.1100	43.4100	43.100000	43.4100	+0.370%	586,152	+2.073%
2024-05-08	43.0400	43.2800	43.040000	43.2500	+0.488%	149,685	+2.451%
2024-05-07	43.1300	43.1600	43.000000	43.0400	-0.347%	170,340	+2.951%
2024-05-06	43.1500	43.2400	43.132500	43.1900	+0.093%	140,269	+2.593%
2024-05-03	43.1400	43.1600	42.870000	43.1500	+1.267%	423,449	+2.688%
2024-05-02	42.2800	42.6500	42.149600	42.6100	+1.719%	464,227	+3.990%
2024-05-01	41.9500	42.3100	41.840000	41.8900	+0.072%	179,360	+5.777%
2024-04-30	42.0400	42.1500	41.840000	41.8600	-1.320%	214,386	+5.853%
2024-04-29	42.1700	42.4200	42.150000	42.4200	+1.217%	266,993	+4.455%
2024-04-26	41.7500	41.9250	41.750000	41.9100	+1.012%	340,479	+5.727%
2024-04-25	41.0800	41.5500	41.080000	41.4900	+0.266%	157,083	+6.797%
2024-04-24	41.4300	41.4500	41.230000	41.3800	+0.048%	136,428	+7.081%
2024-04-23	41.1300	41.4200	41.080000	41.3600	+0.194%	198,975	+7.132%
2024-04-22	40.9500	41.3150	40.920000	41.2800	+0.121%	201,099	+7.340%