Dark

DEM
WisdomTree Emerging Markets High Dividend Fund
stock NYSE ETF

Market Open

Aug 6, 2026 1:00:10 PM EDT

54.55USD+0.276%(+0.15)86,130

54.01Bid 54.66Ask 0.65Spread

Pre-market

0.00USD-100.000%(-54.63)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

54.37USD-0.055%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	54.4600	54.700000	54.390000	54.5500	+0.331%	86,130	0.000%
2026-08-05	54.6300	54.730000	54.320000	54.3700	-0.476%	2,319,657	+0.331%
2026-08-04	54.1900	54.770000	54.150000	54.6300	+1.204%	446,206	-0.146%
2026-08-03	53.7200	54.110000	53.618800	53.9800	+0.521%	108,853	+1.056%
2026-07-31	53.8100	53.970000	53.310000	53.7000	+0.187%	241,612	+1.583%
2026-07-30	53.0400	53.660000	53.032800	53.6000	+2.466%	117,423	+1.772%
2026-07-29	52.5300	53.000000	52.120000	52.3100	-0.966%	167,037	+4.282%
2026-07-28	52.6200	53.120000	52.620000	52.8200	-0.938%	216,092	+3.275%
2026-07-27	53.4600	53.530000	53.020000	53.3200	-0.112%	148,544	+2.307%
2026-07-24	53.4600	53.699500	53.310000	53.3800	-0.206%	112,764	+2.192%
2026-07-23	53.5000	53.700000	53.215000	53.4900	-0.539%	160,399	+1.982%
2026-07-22	53.5000	53.930000	53.500000	53.7800	+0.617%	103,788	+1.432%
2026-07-21	53.4000	53.479900	53.180000	53.4500	+1.539%	153,158	+2.058%
2026-07-20	52.8100	53.055000	52.500000	52.6400	-0.416%	252,939	+3.628%
2026-07-17	52.3600	52.900000	52.300000	52.8600	-0.602%	161,605	+3.197%
2026-07-16	53.2100	53.400000	53.040000	53.1800	-1.171%	210,624	+2.576%
2026-07-15	53.8200	53.910000	53.375000	53.8100	-0.037%	255,966	+1.375%
2026-07-14	53.7400	53.940000	53.660000	53.8300	+0.560%	108,557	+1.338%
2026-07-13	53.9500	53.988600	53.405000	53.5300	-1.816%	169,448	+1.905%
2026-07-10	54.1600	54.580000	54.080000	54.5200	+1.094%	275,538	+0.055%
2026-07-09	53.8300	54.095000	53.830000	53.9300	+0.093%	107,955	+1.150%
2026-07-08	53.4700	53.950000	53.310000	53.8800	+0.956%	186,384	+1.244%
2026-07-07	53.6500	53.858700	53.218971	53.3700	-1.767%	136,976	+2.211%
2026-07-06	54.0200	54.430000	53.970000	54.3300	+1.780%	260,117	+0.405%
2026-07-02	53.8200	54.090000	53.049900	53.3800	+0.452%	174,571	+2.192%
2026-07-01	53.1400	53.419900	53.090000	53.1400	-1.208%	418,160	+2.653%
2026-06-30	53.4400	53.839700	53.440000	53.7900	+0.467%	137,706	+1.413%
2026-06-29	53.4000	53.690000	53.015000	53.5400	+0.924%	255,786	+1.886%
2026-06-26	52.8000	53.360000	52.745000	53.0500	-1.247%	423,550	+2.828%
2026-06-25	53.8800	53.880000	53.295000	53.7200	-1.086%	297,175	+1.545%
2026-06-24	54.3000	54.600000	54.050000	54.3100	-1.093%	334,302	+0.442%
2026-06-23	54.6800	55.215000	54.680000	54.9100	-1.929%	223,412	-0.656%
2026-06-22	55.9900	56.189900	55.892200	55.9900	+0.539%	202,621	-2.572%
2026-06-18	55.5900	55.780000	55.500000	55.6900	+0.796%	124,119	-2.047%
2026-06-17	56.0300	56.150000	55.150000	55.2500	-0.754%	265,044	-1.267%
2026-06-16	55.9300	56.080000	55.670000	55.6700	-1.031%	216,479	-2.012%
2026-06-15	56.5100	56.530000	56.150000	56.2500	+0.969%	234,450	-3.022%
2026-06-12	55.5600	55.908900	55.315000	55.7100	+0.796%	135,697	-2.082%
2026-06-11	54.2400	55.480000	54.190000	55.2700	+2.561%	137,760	-1.303%
2026-06-10	54.2000	54.620200	53.820000	53.8900	-0.755%	128,045	+1.225%
2026-06-09	55.1100	55.190000	53.745000	54.3000	+0.500%	241,547	+0.460%
2026-06-08	54.2500	54.368500	53.990000	54.0300	+0.540%	269,062	+0.962%
2026-06-05	54.7000	54.700000	53.581000	53.7400	-3.380%	224,351	+1.507%
2026-06-04	55.5000	55.690000	55.330000	55.6200	-0.269%	114,087	-1.924%
2026-06-03	55.8500	55.940000	55.610100	55.7700	-1.187%	138,732	-2.188%
2026-06-02	56.1000	56.530000	56.100000	56.4400	+0.984%	203,078	-3.349%
2026-06-01	55.6700	56.090000	55.470100	55.8900	+1.323%	199,059	-2.398%
2026-05-29	55.3200	55.340000	55.070000	55.1600	-0.379%	183,161	-1.106%
2026-05-28	55.0200	55.520000	54.905000	55.3700	-0.090%	250,232	-1.481%
2026-05-27	55.6200	55.690000	55.250000	55.4200	+0.108%	170,449	-1.570%
2026-05-26	55.1200	55.405000	55.120000	55.3600	+2.424%	282,710	-1.463%
2026-05-22	54.1500	54.329900	53.960000	54.0500	+0.652%	160,723	+0.925%
2026-05-21	53.3800	54.082300	53.365000	53.7000	+0.374%	334,417	+1.583%
2026-05-20	53.0000	53.600000	52.930000	53.5000	+1.480%	327,330	+1.963%
2026-05-19	52.4500	53.020000	52.430000	52.7200	-1.162%	198,858	+3.471%
2026-05-18	53.3700	53.440000	53.010000	53.3400	+0.851%	201,590	+2.268%
2026-05-15	52.9900	53.110000	52.670000	52.8900	-1.965%	86,523	+3.139%
2026-05-14	53.8800	54.090000	53.796100	53.9500	+0.167%	160,827	+1.112%
2026-05-13	53.7200	54.070000	53.685000	53.8600	-0.185%	162,462	+1.281%
2026-05-12	54.0600	54.090000	53.550400	53.9600	-1.407%	151,337	+1.093%
2026-05-11	54.6000	54.836500	54.590000	54.7300	+0.312%	209,334	-0.329%
2026-05-08	54.3300	54.560000	54.295000	54.5600	+1.639%	195,757	-0.018%
2026-05-07	54.3200	54.320000	53.670000	53.6800	-1.178%	279,861	+1.621%
2026-05-06	54.2000	54.370000	53.974600	54.3200	+1.666%	151,616	+0.423%
2026-05-05	53.2100	53.600000	53.170000	53.4300	+2.161%	146,520	+2.096%
2026-05-04	52.4800	52.750000	52.170000	52.3000	-0.608%	157,914	+4.302%
2026-05-01	52.5900	52.990000	52.500000	52.6200	+0.382%	157,945	+3.668%
2026-04-30	52.1100	52.625000	51.920100	52.4200	+1.334%	149,838	+4.063%
2026-04-29	52.0500	52.050000	51.670000	51.7300	-0.308%	113,485	+5.451%
2026-04-28	51.7000	51.970000	51.700000	51.8900	+0.368%	108,829	+5.126%
2026-04-27	51.9400	52.000000	51.550000	51.7000	-0.920%	287,038	+5.513%
2026-04-24	51.9700	52.280000	51.950000	52.1800	+0.831%	138,324	+4.542%
2026-04-23	51.9500	52.170000	51.410000	51.7500	-1.466%	135,284	+5.411%
2026-04-22	52.5300	52.650000	52.422000	52.5200	+0.845%	115,201	+3.865%
2026-04-21	52.5200	52.680000	51.990000	52.0800	-0.554%	111,179	+4.743%
2026-04-20	52.2700	52.499900	52.195000	52.3700	-0.437%	133,234	+4.163%
2026-04-17	52.6600	52.900000	52.511800	52.6000	+1.368%	247,937	+3.707%
2026-04-16	52.0000	52.080000	51.710000	51.8900	-0.135%	153,081	+5.126%
2026-04-15	51.7600	51.970000	51.620000	51.9600	-0.019%	125,656	+4.985%
2026-04-14	51.7500	52.000000	51.733100	51.9700	+0.620%	142,241	+4.964%
2026-04-13	51.0600	51.680000	51.060000	51.6500	+0.918%	247,648	+5.615%
2026-04-10	51.2500	51.400000	51.080000	51.1800	+0.059%	127,919	+6.585%
2026-04-09	50.7700	51.270000	50.710000	51.1500	+0.157%	216,250	+6.647%
2026-04-08	51.1100	51.140000	50.650100	51.0700	+3.193%	195,736	+6.814%
2026-04-07	49.5300	49.589900	49.080000	49.4900	-0.242%	205,011	+10.224%
2026-04-06	49.4800	49.808098	49.360000	49.6100	+0.324%	196,459	+9.958%
2026-04-02	48.9600	49.680000	48.870000	49.4500	-0.061%	246,502	+10.313%
2026-04-01	49.4800	49.840000	49.425000	49.4800	-0.423%	339,449	+10.247%
2026-03-31	48.6400	49.760000	48.640000	49.6900	+2.729%	157,336	+9.781%
2026-03-30	48.6600	48.690000	48.192500	48.3700	+0.249%	302,048	+12.777%
2026-03-27	48.3500	48.690000	48.200000	48.2500	-0.269%	328,127	+13.057%
2026-03-26	48.6800	49.030000	48.360000	48.3800	-2.401%	263,860	+12.753%
2026-03-25	49.4200	49.780000	49.260000	49.5700	+1.661%	183,192	+10.046%
2026-03-24	48.4100	48.990000	48.375000	48.7600	-0.773%	233,868	+11.874%
2026-03-23	48.7700	49.439900	48.675000	49.1400	+1.971%	253,586	+11.009%
2026-03-20	48.9900	48.990000	48.062400	48.1900	-2.686%	647,904	+13.198%
2026-03-19	48.6700	49.650000	48.570000	49.5200	+0.917%	117,884	+10.158%
2026-03-18	49.4900	49.662000	49.055000	49.0700	-1.762%	187,259	+11.168%
2026-03-17	49.9100	50.180000	49.710000	49.9500	+0.624%	219,663	+9.209%
2026-03-16	49.4000	49.785000	49.315900	49.6400	+1.972%	236,924	+9.891%
2026-03-13	49.2400	49.540000	48.640000	48.6800	-0.673%	739,820	+12.058%
2026-03-12	49.6600	49.695000	49.010000	49.0100	-1.487%	302,167	+11.304%
2026-03-11	49.6600	49.970100	49.540000	49.7500	+0.464%	194,747	+9.648%
2026-03-10	49.5500	50.183400	49.335000	49.5200	-0.602%	340,910	+10.158%
2026-03-09	48.8300	49.895000	48.540000	49.8200	+1.549%	313,938	+9.494%
2026-03-06	48.7700	49.260000	48.650000	49.0600	-0.648%	237,353	+11.190%
2026-03-05	49.5700	49.870000	48.970000	49.3800	-1.575%	449,075	+10.470%
2026-03-04	49.7900	50.230000	49.540100	50.1700	+0.703%	315,263	+8.730%
2026-03-03	49.5500	50.095000	48.870000	49.8200	-2.885%	651,000	+9.494%
2026-03-02	50.8850	51.460000	50.840000	51.3000	-0.850%	244,590	+6.335%
2026-02-27	51.6400	51.890000	51.590000	51.7400	-0.385%	366,552	+5.431%
2026-02-26	52.1000	52.140000	51.644400	51.9400	-0.726%	314,208	+5.025%
2026-02-25	52.1900	52.340000	51.985000	52.3200	+0.848%	236,056	+4.262%
2026-02-24	51.6700	52.005000	51.610000	51.8800	+0.679%	492,293	+5.146%
2026-02-23	51.6600	51.910000	51.400000	51.5300	-0.751%	246,328	+5.861%
2026-02-20	51.1300	51.925000	51.130000	51.9200	+1.248%	244,097	+5.065%
2026-02-19	51.1000	51.300000	50.930000	51.2800	-0.039%	308,048	+6.377%
2026-02-18	51.3100	51.580000	51.130000	51.3000	+0.352%	311,396	+6.335%
2026-02-17	51.0000	51.240000	50.595900	51.1200	-0.137%	379,199	+6.710%
2026-02-13	50.8800	51.190000	50.700000	51.1900	+0.176%	284,716	+6.564%
2026-02-12	51.6100	51.679900	51.010000	51.1000	-0.796%	338,337	+6.751%
2026-02-11	51.2300	51.520000	51.110000	51.5100	+1.020%	346,419	+5.902%
2026-02-10	51.0500	51.140000	50.970100	50.9900	+0.098%	419,100	+6.982%
2026-02-09	50.5700	50.940000	50.520000	50.9400	+0.951%	319,157	+7.087%
2026-02-06	50.0700	50.530000	50.050000	50.4600	+1.693%	496,140	+8.105%
2026-02-05	49.7800	49.960000	49.470000	49.6200	-0.541%	390,401	+9.936%
2026-02-04	50.3600	50.390000	49.720000	49.8900	-0.040%	1,352,447	+9.341%
2026-02-03	49.9200	50.080000	49.660000	49.9100	+0.423%	325,795	+9.297%
2026-02-02	49.3600	49.730000	49.360000	49.7000	+0.222%	358,368	+9.759%
2026-01-30	49.9600	50.030000	49.390000	49.5900	-1.509%	382,314	+10.002%
2026-01-29	50.6100	50.670000	49.850000	50.3500	-0.139%	405,062	+8.342%
2026-01-28	50.3950	50.489400	50.100000	50.4200	-0.079%	327,167	+8.191%
2026-01-27	50.0900	50.460000	49.980000	50.4600	+1.570%	257,878	+8.105%
2026-01-26	49.4500	49.740000	49.430000	49.6800	+0.853%	213,675	+9.803%
2026-01-23	48.8800	49.260000	48.790000	49.2600	+0.674%	498,327	+10.739%
2026-01-22	48.8900	49.100000	48.840000	48.9300	+0.762%	401,348	+11.486%
2026-01-21	48.3600	48.680000	48.360000	48.5600	+0.852%	782,017	+12.335%
2026-01-20	48.1200	48.370000	48.065000	48.1500	+0.208%	493,415	+13.292%
2026-01-16	48.0400	48.060000	47.880100	48.0500	-0.373%	295,684	+13.528%
2026-01-15	48.1400	48.360000	48.060000	48.2300	+0.375%	261,366	+13.104%
2026-01-14	47.8700	48.050000	47.820000	48.0500	+0.776%	259,722	+13.528%
2026-01-13	47.8800	47.880000	47.647200	47.6800	-0.418%	199,499	+14.409%
2026-01-12	47.5700	47.880000	47.555000	47.8800	+0.800%	231,152	+13.931%
2026-01-09	47.3800	47.500000	47.320000	47.5000	+0.593%	159,524	+14.842%
2026-01-08	47.0700	47.270000	47.070000	47.2200	-0.380%	175,722	+15.523%
2026-01-07	47.5100	47.510000	47.350000	47.4000	-0.253%	300,539	+15.084%
2026-01-06	47.5300	47.686500	47.500000	47.5200	+0.529%	306,186	+14.794%
2026-01-05	47.1100	47.305000	47.050000	47.2700	-0.021%	442,664	+15.401%
2026-01-02	47.2100	47.350000	47.170100	47.2800	+1.220%	255,463	+15.376%
2025-12-31	46.7700	46.770000	46.612800	46.7100	-0.532%	140,940	+16.784%
2025-12-30	46.9100	46.965000	46.850000	46.9600	+0.578%	195,814	+16.163%
2025-12-29	46.6500	46.810000	46.630000	46.6900	-0.320%	318,548	+16.834%
2025-12-26	46.7600	46.910000	46.750000	46.8400	-0.657%	215,943	+16.460%
2025-12-24	47.1800	47.225500	47.130000	47.1500	+0.127%	64,102	+15.695%
2025-12-23	46.8200	47.090000	46.785000	47.0900	+0.427%	221,103	+15.842%
2025-12-22	46.9000	46.959100	46.850000	46.8900	-0.043%	251,053	+16.336%
2025-12-19	46.9000	47.049900	46.880000	46.9100	+0.428%	183,731	+16.287%
2025-12-18	46.7100	46.880000	46.625000	46.7100	+0.690%	161,010	+16.784%
2025-12-17	46.5700	46.720000	46.280000	46.3900	-0.172%	344,390	+17.590%
2025-12-16	46.6000	46.680000	46.410000	46.4700	-0.811%	211,764	+17.388%
2025-12-15	47.0100	47.090000	46.850000	46.8500	+0.278%	350,092	+16.435%
2025-12-12	46.9300	46.988600	46.535000	46.7200	-0.299%	125,873	+16.759%
2025-12-11	46.7100	46.970100	46.680000	46.8600	-0.021%	196,608	+16.411%
2025-12-10	46.5300	46.936500	46.500000	46.8700	+0.731%	208,421	+16.386%
2025-12-09	46.4700	46.630000	46.380000	46.5300	-0.043%	131,945	+17.236%
2025-12-08	46.7000	46.745000	46.483300	46.5500	-0.767%	127,088	+17.186%
2025-12-05	47.0500	47.290000	46.895000	46.9100	-0.106%	232,676	+16.287%
2025-12-04	46.9800	46.980000	46.825000	46.9600	+0.149%	109,955	+16.163%
2025-12-03	46.6800	46.890000	46.680000	46.8900	+0.278%	113,302	+16.336%
2025-12-02	46.7400	46.820000	46.630000	46.7600	+0.236%	150,402	+16.660%
2025-12-01	46.5900	46.749900	46.590000	46.6500	+0.043%	175,824	+16.935%
2025-11-28	46.4900	46.635000	46.440000	46.6300	+0.344%	63,187	+16.985%
2025-11-26	46.5100	46.530000	46.260000	46.4700	+0.628%	187,848	+17.388%
2025-11-25	45.9400	46.180000	45.805000	46.1800	+0.654%	377,022	+18.125%
2025-11-24	45.7700	45.960000	45.740000	45.8800	+0.306%	126,318	+18.897%
2025-11-21	45.5000	45.830000	45.000000	45.7400	+0.131%	212,177	+19.261%
2025-11-20	46.3600	46.420000	45.660000	45.6800	-0.652%	227,071	+19.418%
2025-11-19	46.0400	46.210000	45.871000	45.9800	-0.260%	172,285	+18.639%
2025-11-18	46.0200	46.256300	45.910000	46.1000	-0.453%	235,464	+18.330%
2025-11-17	46.5200	46.680000	46.215000	46.3100	-1.531%	190,971	+17.793%
2025-11-14	46.8800	47.230000	46.800000	47.0300	+0.234%	288,462	+15.990%
2025-11-13	47.1800	47.195000	46.750400	46.9200	-0.467%	217,810	+16.262%
2025-11-12	47.1300	47.220000	47.040100	47.1400	+0.149%	114,072	+15.719%
2025-11-11	46.9100	47.090000	46.910000	47.0700	+0.362%	99,483	+15.891%
2025-11-10	46.7600	46.900000	46.650000	46.9000	+1.012%	122,351	+16.311%
2025-11-07	46.2200	46.430000	46.060000	46.4300	+0.194%	136,583	+17.489%
2025-11-06	46.5600	46.640000	46.320100	46.3400	0.000%	107,408	+17.717%
2025-11-05	46.1100	46.446100	46.100000	46.3400	+1.025%	124,452	+17.717%
2025-11-04	45.9600	46.185800	45.860000	45.8700	-0.585%	600,409	+18.923%
2025-11-03	46.1000	46.240000	46.020000	46.1400	+0.413%	162,502	+18.227%
2025-10-31	45.9800	46.010000	45.833200	45.9500	-0.239%	98,193	+18.716%
2025-10-30	46.1500	46.200000	46.010000	46.0600	-0.561%	123,852	+18.432%
2025-10-29	46.5400	46.620000	46.230000	46.3200	-0.430%	177,744	+17.768%
2025-10-28	46.1700	46.550000	46.170000	46.5200	+0.367%	145,056	+17.261%
2025-10-27	46.2800	46.390000	46.250000	46.3500	+0.455%	163,012	+17.691%
2025-10-24	46.2400	46.270000	46.080000	46.1400	+0.239%	190,014	+18.227%
2025-10-23	46.0000	46.110000	45.940000	46.0300	+0.678%	135,311	+18.510%
2025-10-22	45.7600	45.855645	45.550000	45.7200	+0.461%	133,923	+19.313%
2025-10-21	45.8600	45.860000	45.490000	45.5100	-1.022%	342,855	+19.864%
2025-10-20	45.7700	45.980000	45.760500	45.9800	+0.833%	120,065	+18.639%
2025-10-17	45.3400	45.600000	45.340000	45.6000	-0.022%	153,880	+19.627%
2025-10-16	45.6500	45.919600	45.610000	45.6100	+0.485%	283,187	+19.601%
2025-10-15	45.3900	45.452600	45.140000	45.3900	+0.332%	254,301	+20.181%
2025-10-14	44.9300	45.370000	44.890000	45.2400	+0.177%	125,887	+20.579%
2025-10-13	45.2100	45.323200	45.120000	45.1600	+2.033%	190,827	+20.793%
2025-10-10	45.5200	45.600000	44.230000	44.2600	-2.704%	506,983	+23.249%
2025-10-09	45.8100	45.830000	45.420200	45.4900	-0.394%	167,525	+19.916%
2025-10-08	45.5300	45.670000	45.530000	45.6700	+0.352%	120,006	+19.444%
2025-10-07	45.7800	45.790000	45.510000	45.5100	-0.742%	172,054	+19.864%
2025-10-06	45.8200	45.900000	45.780000	45.8500	-0.239%	160,632	+18.975%
2025-10-03	45.8800	46.015300	45.835000	45.9600	+0.306%	214,981	+18.690%
2025-10-02	45.9700	45.980500	45.700100	45.8200	-0.348%	184,731	+19.053%
2025-10-01	45.9800	46.116500	45.920000	45.9800	-0.022%	232,378	+18.639%
2025-09-30	45.9600	46.020000	45.840000	45.9900	+0.131%	210,728	+18.613%
2025-09-29	46.1100	46.110000	45.860200	45.9300	+0.657%	276,374	+18.768%
2025-09-26	45.5100	45.720000	45.500000	45.6300	+0.308%	589,845	+19.549%
2025-09-25	45.5800	45.635000	45.375000	45.4900	-2.799%	188,716	+19.916%
2025-09-24	46.8600	46.980000	46.770000	46.8000	-0.763%	140,691	+16.560%
2025-09-23	47.0100	47.230000	46.980000	47.1600	+0.255%	188,999	+15.670%
2025-09-22	47.0000	47.110000	46.862900	47.0400	-0.191%	162,155	+15.965%
2025-09-19	47.1800	47.200000	47.073200	47.1300	-0.275%	262,637	+15.744%
2025-09-18	47.2500	47.270100	47.110000	47.2600	-0.631%	128,437	+15.425%
2025-09-17	47.5400	47.890000	47.400000	47.5600	+0.190%	308,367	+14.697%
2025-09-16	47.4100	47.490000	47.275000	47.4700	+0.317%	178,490	+14.915%
2025-09-15	47.3200	47.370000	47.210000	47.3200	+0.467%	152,694	+15.279%
2025-09-12	47.1100	47.249900	47.080000	47.1000	-0.402%	131,671	+15.817%
2025-09-11	47.0200	47.299200	46.700000	47.2900	+0.810%	349,772	+15.352%
2025-09-10	46.9100	47.000000	46.805000	46.9100	+0.536%	119,976	+16.287%
2025-09-09	46.6900	46.780000	46.591000	46.6600	+0.301%	204,679	+16.910%
2025-09-08	46.5100	46.585000	46.300000	46.5200	+0.259%	115,377	+17.261%
2025-09-05	46.5000	46.575000	46.270000	46.4000	+0.738%	128,286	+17.565%
2025-09-04	45.8900	46.070000	45.810000	46.0600	+0.196%	130,033	+18.432%
2025-09-03	45.9300	45.979900	45.795000	45.9700	+0.284%	226,172	+18.664%
2025-09-02	45.6100	45.840000	45.542600	45.8400	-0.478%	115,350	+19.001%
2025-08-29	46.1000	46.100000	45.970000	46.0600	-0.733%	178,916	+18.432%
2025-08-28	46.2500	46.458100	46.250000	46.4000	+0.651%	126,202	+17.565%
2025-08-27	45.8000	46.120000	45.800000	46.1000	-0.432%	108,277	+18.330%
2025-08-26	46.2100	46.300000	46.172300	46.3000	-0.194%	164,970	+17.819%
2025-08-25	46.5100	46.609700	46.370000	46.3900	-0.643%	146,121	+17.590%
2025-08-22	46.0900	46.730000	46.090000	46.6900	+1.456%	104,138	+16.834%
2025-08-21	46.0600	46.090000	45.930000	46.0200	-0.152%	124,241	+18.535%
2025-08-20	46.0300	46.100000	45.910000	46.0900	+0.109%	164,208	+18.355%
2025-08-19	46.1400	46.193500	45.940100	46.0400	-0.497%	121,741	+18.484%
2025-08-18	46.1800	46.280000	46.163600	46.2700	+0.238%	95,934	+17.895%
2025-08-15	46.2500	46.286900	46.160000	46.1600	-0.216%	111,210	+18.176%
2025-08-14	46.2100	46.330000	46.160100	46.2600	-0.963%	118,458	+17.920%
2025-08-13	46.5700	46.710000	46.560000	46.7100	+0.516%	115,284	+16.784%
2025-08-12	46.1900	46.520000	46.170000	46.4700	+1.220%	137,195	+17.388%
2025-08-11	45.9100	46.035000	45.840000	45.9100	-0.434%	135,802	+18.819%
2025-08-08	46.0700	46.231400	46.070000	46.1100	-0.152%	159,187	+18.304%
2025-08-07	46.1400	46.200000	45.981500	46.1800	+0.764%	148,242	+18.125%
2025-08-06	45.9100	45.960000	45.720000	45.8300	+0.284%	103,749	+19.027%
2025-08-05	45.6900	45.723400	45.570000	45.7000	+0.705%	130,537	+19.365%
2025-08-04	45.5000	45.500000	45.341200	45.3800	+0.688%	85,152	+20.207%
2025-08-01	45.2800	45.280000	44.920300	45.0700	0.000%	100,201	+21.034%
2025-07-31	45.1400	45.230000	44.990000	45.0700	-0.923%	199,175	+21.034%
2025-07-30	45.6300	45.710000	45.440000	45.4900	-0.481%	97,971	+19.916%
2025-07-29	45.6500	45.750000	45.630000	45.7100	-0.109%	166,100	+19.339%
2025-07-28	45.8700	45.892400	45.690000	45.7600	-0.909%	131,175	+19.209%
2025-07-25	46.1400	46.190000	46.043400	46.1800	-0.517%	232,021	+18.125%
2025-07-24	46.4800	46.660000	46.370000	46.4200	-0.493%	123,992	+17.514%
2025-07-23	46.3800	46.660000	46.371800	46.6500	+0.996%	123,197	+16.935%
2025-07-22	46.0800	46.190000	46.010000	46.1900	+0.108%	185,639	+18.099%
2025-07-21	46.0400	46.275000	46.035000	46.1400	+0.698%	144,597	+18.227%
2025-07-18	46.1000	46.110000	45.820000	45.8200	-0.174%	119,250	+19.053%
2025-07-17	45.6900	45.910000	45.680000	45.9000	+0.087%	121,712	+18.845%
2025-07-16	45.6200	45.870000	45.500000	45.8600	+0.394%	179,146	+18.949%
2025-07-15	45.8900	45.890000	45.590000	45.6800	-0.588%	102,319	+19.418%
2025-07-14	45.9000	46.000000	45.810400	45.9500	+0.065%	207,429	+18.716%
2025-07-11	45.8500	45.950000	45.770000	45.9200	-0.130%	200,840	+18.794%
2025-07-10	45.9000	46.060000	45.840000	45.9800	+0.723%	129,399	+18.639%
2025-07-09	45.8300	45.830000	45.612800	45.6500	-0.175%	115,137	+19.496%
2025-07-08	45.7600	45.790000	45.600000	45.7300	+0.307%	271,663	+19.287%
2025-07-07	45.8000	45.900000	45.486000	45.5900	-1.235%	179,270	+19.653%
2025-07-03	46.0600	46.200000	46.060000	46.1600	+0.501%	92,021	+18.176%
2025-07-02	45.6000	45.960000	45.575000	45.9300	+1.056%	149,838	+18.768%
2025-07-01	45.3900	45.490000	45.300000	45.4500	+0.353%	233,725	+20.022%
2025-06-30	45.0800	45.290000	45.020000	45.2900	+0.332%	138,610	+20.446%
2025-06-27	45.1100	45.220000	45.000000	45.1400	-0.243%	216,261	+20.846%
2025-06-26	45.2000	45.360000	45.190000	45.2500	+0.847%	528,142	+20.552%
2025-06-25	44.8300	44.959800	44.770000	44.8700	-1.428%	181,592	+21.573%
2025-06-24	45.2100	45.520000	45.200000	45.5200	+1.653%	161,997	+19.837%
2025-06-23	44.4100	44.780000	44.360000	44.7800	+0.471%	300,254	+21.818%
2025-06-20	44.8500	44.850000	44.520000	44.5700	-0.646%	138,696	+22.392%
2025-06-18	44.9000	45.040000	44.820000	44.8600	-0.089%	270,656	+21.601%
2025-06-17	45.2000	45.285000	44.850000	44.9000	-1.188%	150,408	+21.492%
2025-06-16	45.4100	45.590000	45.310000	45.4400	+1.293%	150,810	+20.048%
2025-06-13	44.8000	44.990000	44.775000	44.8600	-1.342%	156,567	+21.601%
2025-06-12	45.2900	45.475000	45.220000	45.4700	+0.531%	421,292	+19.969%
2025-06-11	45.2500	45.380000	45.120000	45.2300	+0.310%	419,662	+20.606%
2025-06-10	45.0000	45.170000	44.960000	45.0900	+0.715%	124,700	+20.980%
2025-06-09	44.5800	44.830000	44.515000	44.7700	+0.494%	120,978	+21.845%
2025-06-06	44.4400	44.580000	44.390000	44.5500	+0.564%	164,794	+22.447%
2025-06-05	44.4900	44.490000	44.280000	44.3000	-0.023%	149,250	+23.138%
2025-06-04	44.2900	44.380000	44.240000	44.3100	+0.431%	154,529	+23.110%
2025-06-03	43.9800	44.150000	43.880000	44.1200	+0.478%	169,629	+23.640%
2025-06-02	43.8100	43.930000	43.700000	43.9100	+0.343%	148,322	+24.231%
2025-05-30	43.9300	43.930000	43.640000	43.7600	-0.906%	225,196	+24.657%
2025-05-29	44.3000	44.300000	44.040000	44.1600	+0.068%	221,424	+23.528%
2025-05-28	44.1500	44.200000	44.043438	44.1300	-0.045%	292,384	+23.612%
2025-05-27	44.1200	44.190000	44.070000	44.1500	+0.182%	222,645	+23.556%
2025-05-23	43.8400	44.254000	43.840000	44.0700	+0.136%	258,581	+23.780%
2025-05-22	44.0900	44.140000	43.900000	44.0100	-0.159%	181,832	+23.949%
2025-05-21	44.3800	44.380000	44.050000	44.0800	-0.045%	293,519	+23.752%
2025-05-20	43.9900	44.140000	43.935000	44.1000	0.000%	221,946	+23.696%
2025-05-19	43.8100	44.130000	43.810000	44.1000	+0.136%	299,610	+23.696%
2025-05-16	44.0100	44.060000	43.840000	44.0400	-0.045%	205,861	+23.865%
2025-05-15	44.1000	44.142600	43.960000	44.0600	+0.273%	294,636	+23.808%
2025-05-14	44.0000	44.103200	43.880000	43.9400	+0.641%	342,102	+24.147%
2025-05-13	43.3300	43.860000	43.330000	43.6600	+0.460%	165,917	+24.943%
2025-05-12	43.5300	43.530000	43.280000	43.4600	+0.906%	207,959	+25.518%
2025-05-09	43.1600	43.190000	43.000000	43.0700	+1.032%	163,010	+26.654%
2025-05-08	42.8400	42.915000	42.630000	42.6300	+0.164%	198,741	+27.962%
2025-05-07	42.7100	42.710000	42.490000	42.5600	-0.746%	154,618	+28.172%
2025-05-06	42.7400	43.000000	42.725500	42.8800	-0.418%	179,493	+27.215%
2025-05-05	43.2400	43.407700	43.060000	43.0600	+0.420%	171,163	+26.684%
2025-05-02	42.8800	42.970000	42.730000	42.8800	+2.388%	270,307	+27.215%
2025-05-01	41.9700	42.010000	41.820000	41.8800	-0.214%	185,801	+30.253%
2025-04-30	42.1300	42.200000	41.710000	41.9700	-0.214%	231,510	+29.974%
2025-04-29	42.0900	42.345600	42.045000	42.0600	0.000%	207,025	+29.696%
2025-04-28	42.0300	42.200000	41.890000	42.0600	+0.430%	137,089	+29.696%
2025-04-25	41.9200	41.960000	41.630000	41.8800	-0.167%	184,986	+30.253%
2025-04-24	41.6700	41.995000	41.670000	41.9500	+1.353%	169,073	+30.036%
2025-04-23	41.5800	41.869900	41.336900	41.3900	+0.486%	144,974	+31.795%
2025-04-22	41.0900	41.371000	41.000000	41.1900	+1.179%	194,366	+32.435%
2025-04-21	40.8400	40.940000	40.530000	40.7100	-0.147%	411,057	+33.997%
2025-04-17	40.6800	40.976700	40.680000	40.7700	+0.518%	230,392	+33.799%
2025-04-16	40.5200	40.820000	40.450000	40.5600	-0.246%	198,998	+34.492%
2025-04-15	40.9500	40.950000	40.600000	40.6600	+0.049%	236,873	+34.161%
2025-04-14	40.5000	40.780000	40.300000	40.6400	+0.944%	222,694	+34.227%
2025-04-11	39.7500	40.320000	39.690000	40.2600	+2.495%	267,982	+35.494%
2025-04-10	39.3700	39.570000	38.760000	39.2800	-0.733%	352,139	+38.875%
2025-04-09	37.3100	39.800000	37.310000	39.5700	+5.492%	441,197	+37.857%
2025-04-08	38.9100	38.930000	37.250000	37.5100	-1.600%	798,868	+45.428%
2025-04-07	38.0600	39.225000	37.850100	38.1200	-3.835%	426,321	+43.101%
2025-04-04	40.5600	40.560000	39.420000	39.6400	-4.528%	458,794	+37.614%
2025-04-03	41.6500	41.870000	41.500000	41.5200	-1.751%	311,140	+31.382%
2025-04-02	42.1100	42.330000	42.110000	42.2600	-0.165%	420,404	+29.082%
2025-04-01	42.0400	42.390000	42.010000	42.3300	+0.594%	303,114	+28.868%
2025-03-31	41.8300	42.150000	41.700300	42.0800	+0.071%	235,762	+29.634%
2025-03-28	42.2900	42.380000	41.920000	42.0500	-1.175%	220,057	+29.727%
2025-03-27	42.5100	42.700000	42.500000	42.5500	-0.047%	407,939	+28.202%
2025-03-26	42.6700	42.700000	42.440000	42.5700	-1.298%	370,984	+28.142%
2025-03-25	43.1000	43.245000	43.060000	43.1300	+0.583%	161,777	+26.478%
2025-03-24	42.9700	43.050000	42.800000	42.8800	-0.047%	166,437	+27.215%
2025-03-21	42.7500	42.920000	42.720100	42.9000	-0.140%	152,190	+27.156%
2025-03-20	42.8700	43.030000	42.855000	42.9600	-0.509%	190,165	+26.979%
2025-03-19	43.0200	43.310000	43.020000	43.1800	+0.116%	160,725	+26.332%
2025-03-18	43.1500	43.180000	42.980000	43.1300	-0.507%	259,185	+26.478%
2025-03-17	43.1400	43.390000	42.950000	43.3500	+1.214%	212,882	+25.836%
2025-03-14	42.5000	42.830000	42.480000	42.8300	+1.734%	169,737	+27.364%
2025-03-13	41.8400	42.120000	41.780000	42.1000	+0.238%	128,033	+29.572%
2025-03-12	41.9100	42.020000	41.740000	42.0000	+0.599%	352,441	+29.881%
2025-03-11	41.7800	41.910000	41.540000	41.7500	+0.216%	355,822	+30.659%
2025-03-10	41.8300	41.900000	41.455000	41.6600	-1.560%	360,862	+30.941%
2025-03-07	42.1300	42.350000	42.030000	42.3200	+0.499%	241,463	+28.899%
2025-03-06	42.1700	42.330100	42.100000	42.1100	-0.426%	340,518	+29.542%
2025-03-05	41.9700	42.330000	41.900000	42.2900	+1.977%	253,074	+28.990%
2025-03-04	41.3400	41.730000	41.180000	41.4700	+0.582%	310,074	+31.541%
2025-03-03	41.5600	41.719800	41.115000	41.2300	-0.024%	351,102	+32.307%
2025-02-28	41.3100	41.355000	41.005000	41.2400	-0.865%	447,316	+32.274%
2025-02-27	42.0400	42.040000	41.560000	41.6000	-1.468%	347,618	+31.130%
2025-02-26	42.3000	42.460000	42.155000	42.2200	+0.095%	344,119	+29.204%
2025-02-25	42.2400	42.250000	42.085000	42.1800	-0.260%	201,410	+29.327%
2025-02-24	42.4400	42.460000	42.260000	42.2900	-0.024%	313,723	+28.990%
2025-02-21	42.5900	42.640000	42.239900	42.3000	-0.681%	306,411	+28.960%
2025-02-20	42.4700	42.630000	42.435000	42.5900	+0.590%	222,957	+28.082%
2025-02-19	42.3400	42.420000	42.265000	42.3400	-0.306%	191,524	+28.838%
2025-02-18	42.4400	42.540000	42.405000	42.4700	+0.592%	240,527	+28.444%
2025-02-14	42.3800	42.380000	42.130000	42.2200	+0.596%	333,624	+29.204%