Dark

DES
WisdomTree U.S. SmallCap Dividend Fund
stock NYSE ETF

Market Open

Aug 6, 2026 12:41:27 PM EDT

41.32USD-0.241%(-0.10)32,446

41.31Bid 41.35Ask 0.04Spread

Pre-market

0.00USD-100.000%(-41.57)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

41.57USD-0.192%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	41.3900	41.530000	41.320000	41.3200	+0.048%	32,446	0.000%
2026-08-05	41.6900	41.850000	41.300000	41.3000	-0.650%	146,470	+0.048%
2026-08-04	41.1400	41.720000	41.000000	41.5700	+0.947%	355,484	-0.601%
2026-08-03	40.8200	41.240000	40.784000	41.1800	+1.379%	79,516	+0.340%
2026-07-31	40.7500	40.760000	40.260000	40.6200	-0.246%	76,555	+1.723%
2026-07-30	40.9200	40.985000	40.460000	40.7200	-0.049%	125,087	+1.473%
2026-07-29	41.0200	41.169600	40.635000	40.7400	-0.924%	107,796	+1.424%
2026-07-28	40.9800	41.250000	40.941000	41.1200	+0.686%	118,430	+0.486%
2026-07-27	40.9800	41.095000	40.710000	40.8400	+0.147%	96,616	+1.175%
2026-07-24	40.8500	41.050000	40.740100	40.7800	+0.147%	65,417	+1.324%
2026-07-23	40.7100	40.895000	40.510100	40.7200	-0.634%	80,486	+1.473%
2026-07-22	40.9800	41.160000	40.880000	40.9800	-0.049%	92,888	+0.830%
2026-07-21	40.7800	41.020000	40.670000	41.0000	+0.762%	67,500	+0.780%
2026-07-20	41.0600	41.094000	40.660000	40.6900	-0.635%	80,833	+1.548%
2026-07-17	41.0500	41.410000	40.780000	40.9500	-0.847%	116,510	+0.904%
2026-07-16	40.4800	41.380000	40.480000	41.3000	+1.850%	173,255	+0.048%
2026-07-15	40.3500	40.810000	40.350000	40.5500	+0.695%	93,741	+1.899%
2026-07-14	40.3500	40.899900	39.670000	40.2700	+0.174%	134,863	+2.607%
2026-07-13	40.2300	40.500000	40.150000	40.2000	+0.100%	105,305	+2.786%
2026-07-10	40.0600	40.289900	40.010000	40.1600	+0.425%	126,999	+2.888%
2026-07-09	39.7800	40.190000	39.685000	39.9900	+1.010%	126,786	+3.326%
2026-07-08	39.9000	39.925000	39.485000	39.5900	-1.124%	145,790	+4.370%
2026-07-07	40.3500	40.460800	40.020000	40.0400	-0.522%	96,272	+3.197%
2026-07-06	40.3200	40.520000	40.160000	40.2500	-0.174%	188,505	+2.658%
2026-07-02	40.7600	40.890000	40.030000	40.3200	-0.787%	169,374	+2.480%
2026-07-01	40.5800	40.980000	40.480000	40.6400	-0.098%	129,183	+1.673%
2026-06-30	40.5500	40.740000	40.450000	40.6800	+0.148%	90,811	+1.573%
2026-06-29	40.7400	40.740000	40.300100	40.6200	-0.441%	223,231	+1.723%
2026-06-26	40.3300	40.800000	40.300000	40.8000	+1.040%	260,576	+1.275%
2026-06-25	40.0900	40.490000	40.090000	40.3800	+0.749%	156,502	+2.328%
2026-06-24	39.7400	40.280000	39.740000	40.0800	+1.008%	163,862	+3.094%
2026-06-23	39.1900	39.780000	39.190000	39.6800	+0.660%	129,213	+4.133%
2026-06-22	39.4700	39.650000	39.320000	39.4200	-0.127%	347,393	+4.820%
2026-06-18	39.3300	39.539900	39.145000	39.4700	+1.101%	103,109	+4.687%
2026-06-17	39.4900	39.750000	38.800000	39.0400	-1.114%	197,783	+5.840%
2026-06-16	39.7000	39.890000	39.365400	39.4800	-0.454%	122,258	+4.661%
2026-06-15	40.2100	40.260000	39.560000	39.6600	-1.023%	245,386	+4.186%
2026-06-12	39.8300	40.530000	39.830000	40.0700	+0.983%	73,717	+3.120%
2026-06-11	39.4200	39.720000	39.210000	39.6800	+1.354%	139,319	+4.133%
2026-06-10	39.2000	39.627500	38.880000	39.1500	+0.051%	175,799	+5.543%
2026-06-09	39.0200	39.510000	38.650000	39.1300	+0.955%	372,912	+5.597%
2026-06-08	38.6700	39.000000	38.665000	38.7600	+0.806%	219,933	+6.605%
2026-06-05	38.6700	38.800000	38.410000	38.4500	-0.825%	150,421	+7.464%
2026-06-04	38.4300	38.810000	38.430000	38.7700	+1.201%	108,880	+6.577%
2026-06-03	38.6100	38.679000	38.270000	38.3100	-1.237%	226,441	+7.857%
2026-06-02	38.3000	38.840000	38.300000	38.7900	+0.989%	119,744	+6.522%
2026-06-01	38.3700	38.590000	38.100000	38.4100	-0.208%	130,236	+7.576%
2026-05-29	38.6900	38.710000	38.050100	38.4900	-0.773%	197,503	+7.353%
2026-05-28	38.8200	38.930000	38.560000	38.7900	-0.129%	136,614	+6.522%
2026-05-27	38.9100	39.130000	38.720100	38.8400	-0.154%	109,876	+6.385%
2026-05-26	38.6100	38.980000	38.610000	38.9000	+1.065%	120,575	+6.221%
2026-05-22	38.4000	38.740000	38.240000	38.4900	+0.496%	133,883	+7.353%
2026-05-21	37.9900	38.342200	37.670000	38.3000	+0.209%	165,094	+7.885%
2026-05-20	37.7300	38.220000	37.580000	38.2200	+1.676%	213,323	+8.111%
2026-05-19	37.8600	37.860000	37.500000	37.5900	-1.053%	116,264	+9.923%
2026-05-18	37.6600	38.105000	37.660000	37.9900	+0.984%	159,928	+8.765%
2026-05-15	37.9200	37.980000	37.550000	37.6200	-1.518%	86,398	+9.835%
2026-05-14	38.1200	38.375000	37.970000	38.2000	+0.606%	207,661	+8.168%
2026-05-13	38.1100	38.110000	37.760000	37.9700	-0.550%	152,681	+8.823%
2026-05-12	38.3600	38.360000	37.790000	38.1800	-0.547%	106,714	+8.224%
2026-05-11	38.7800	38.800000	38.325000	38.3900	-0.698%	86,954	+7.632%
2026-05-08	38.6300	38.805000	38.470000	38.6600	+0.285%	100,957	+6.880%
2026-05-07	38.8100	38.810000	38.470000	38.5500	-0.798%	125,061	+7.185%
2026-05-06	38.8800	38.980000	38.740000	38.8600	+0.439%	175,722	+6.330%
2026-05-05	38.2200	38.835000	38.200000	38.6900	+1.522%	92,936	+6.798%
2026-05-04	38.5000	38.610000	37.931000	38.1100	-1.372%	86,836	+8.423%
2026-05-01	38.7300	38.840000	38.460000	38.6400	0.000%	130,678	+6.936%
2026-04-30	38.1000	38.959900	38.100000	38.6400	+1.072%	107,848	+6.936%
2026-04-29	38.6300	38.690000	38.110000	38.2300	-1.189%	126,378	+8.083%
2026-04-28	38.7900	38.915000	38.570000	38.6900	+0.233%	78,578	+6.798%
2026-04-27	38.5000	38.860000	38.500000	38.6000	+0.364%	95,141	+7.047%
2026-04-24	38.3300	38.570000	38.230000	38.4600	+0.052%	92,110	+7.436%
2026-04-23	38.2400	38.712200	38.080000	38.4400	+0.628%	111,395	+7.492%
2026-04-22	38.4900	38.490000	38.097600	38.2000	-0.183%	134,214	+8.168%
2026-04-21	38.5400	38.790000	38.200000	38.2700	-0.623%	124,092	+7.970%
2026-04-20	38.2200	38.550000	38.210000	38.5100	+0.391%	116,052	+7.297%
2026-04-17	37.9200	38.650000	37.870000	38.3600	+1.832%	247,791	+7.716%
2026-04-16	37.4900	37.768900	37.480000	37.6700	+0.293%	121,167	+9.689%
2026-04-15	37.6900	37.690000	37.430000	37.5600	-0.582%	107,388	+10.011%
2026-04-14	37.7200	37.855000	37.490000	37.7800	+0.133%	168,580	+9.370%
2026-04-13	37.3900	37.760000	37.290000	37.7300	+0.640%	153,888	+9.515%
2026-04-10	37.6900	37.690000	37.250000	37.4900	-0.425%	150,131	+10.216%
2026-04-09	37.1200	37.780000	37.120000	37.6500	+0.938%	102,030	+9.748%
2026-04-08	37.1400	37.400000	37.120000	37.3000	+2.136%	131,956	+10.777%
2026-04-07	36.3000	36.620000	36.270000	36.5200	+0.220%	132,738	+13.143%
2026-04-06	36.1400	36.460000	36.000000	36.4400	+0.496%	89,857	+13.392%
2026-04-02	35.8200	36.280000	35.710000	36.2600	+0.499%	129,890	+13.955%
2026-04-01	36.0200	36.295000	35.990000	36.0800	+0.390%	220,683	+14.523%
2026-03-31	35.8300	36.245000	35.530000	35.9400	+1.525%	337,910	+14.969%
2026-03-30	35.8300	35.860000	35.337800	35.4000	-0.028%	121,073	+16.723%
2026-03-27	35.6900	35.780000	35.315000	35.4100	-1.172%	125,199	+16.690%
2026-03-26	35.7800	36.220000	35.780000	35.8300	-0.885%	97,739	+15.322%
2026-03-25	36.1800	36.387600	35.770000	36.1500	+0.584%	270,481	+14.302%
2026-03-24	35.3100	36.150000	35.310000	35.9400	+1.239%	136,131	+14.969%
2026-03-23	35.2700	36.010100	35.270000	35.5000	+2.011%	142,530	+16.394%
2026-03-20	35.2600	35.285100	34.640000	34.8000	-1.333%	134,950	+18.736%
2026-03-19	34.9400	35.555000	34.840000	35.2700	+0.256%	113,780	+17.153%
2026-03-18	35.4500	35.610000	35.145000	35.1800	-1.374%	117,870	+17.453%
2026-03-17	35.6900	35.909900	35.570000	35.6700	+0.564%	77,098	+15.840%
2026-03-16	35.5300	35.719900	35.410000	35.4700	+0.796%	79,823	+16.493%
2026-03-13	35.3700	35.520000	35.060000	35.1900	+0.028%	95,570	+17.420%
2026-03-12	35.2700	35.536900	35.015000	35.1800	-1.235%	161,438	+17.453%
2026-03-11	35.5900	35.840000	35.402200	35.6200	-0.364%	99,518	+16.002%
2026-03-10	35.8000	36.405000	35.649800	35.7500	-0.750%	127,794	+15.580%
2026-03-09	35.6500	36.090000	34.980000	36.0200	-0.028%	134,615	+14.714%
2026-03-06	36.1800	36.190000	35.730000	36.0300	-1.718%	121,748	+14.682%
2026-03-05	36.9500	37.089900	36.460000	36.6600	-1.557%	191,421	+12.711%
2026-03-04	37.1700	37.320000	36.835000	37.2400	+0.676%	96,592	+10.956%
2026-03-03	36.5100	37.140000	36.220000	36.9900	-0.591%	122,813	+11.706%
2026-03-02	36.6900	37.350000	36.603500	37.2100	+0.459%	169,003	+11.045%
2026-02-27	37.1200	37.169900	36.760000	37.0400	-1.221%	114,692	+11.555%
2026-02-26	37.3000	37.560000	37.140000	37.4979	+0.666%	141,448	+10.193%
2026-02-25	37.2300	37.250000	36.670000	37.2500	+0.431%	197,935	+10.926%
2026-02-24	36.8700	37.300000	36.870000	37.0900	+0.706%	85,066	+11.405%
2026-02-23	37.5200	37.539200	36.650000	36.8300	-2.282%	127,835	+12.191%
2026-02-20	37.3800	37.770000	37.190000	37.6900	+0.641%	61,412	+9.631%
2026-02-19	37.3500	37.550000	37.240000	37.4500	-0.133%	112,399	+10.334%
2026-02-18	37.5600	37.850000	37.380000	37.5000	+0.134%	79,692	+10.187%
2026-02-17	37.5400	37.555000	37.135000	37.4500	+0.027%	87,220	+10.334%
2026-02-13	37.1200	37.629900	36.990000	37.4400	+1.162%	78,462	+10.363%
2026-02-12	37.6600	37.960000	36.720000	37.0100	-1.412%	69,047	+11.646%
2026-02-11	37.7300	37.990000	37.390100	37.5400	-0.080%	67,035	+10.069%
2026-02-10	37.5800	37.800000	37.570000	37.5700	-0.053%	88,775	+9.981%
2026-02-09	37.6100	37.670000	37.300100	37.5900	-0.159%	135,517	+9.923%
2026-02-06	37.1700	38.000000	37.170000	37.6500	+2.421%	113,396	+9.748%
2026-02-05	36.8600	37.215000	36.740000	36.7600	-0.756%	123,648	+12.405%
2026-02-04	36.6500	37.213400	36.650000	37.0400	+1.563%	124,454	+11.555%
2026-02-03	36.1800	36.700000	35.960100	36.4700	+0.607%	178,119	+13.299%
2026-02-02	35.6400	36.336800	35.640000	36.2500	+1.399%	98,000	+13.986%
2026-01-30	35.4900	35.860000	35.386900	35.7500	+0.224%	61,377	+15.580%
2026-01-29	35.5200	35.710000	35.320000	35.6700	+1.191%	114,595	+15.840%
2026-01-28	35.6200	35.730000	35.227500	35.2500	-0.872%	119,234	+17.220%
2026-01-27	35.5000	35.630000	35.380000	35.5600	+0.056%	83,412	+16.198%
2026-01-26	35.6600	35.700000	35.353800	35.5400	-0.056%	105,324	+16.263%
2026-01-23	36.1800	36.180000	35.530000	35.5600	-1.876%	123,413	+16.198%
2026-01-22	36.2900	36.539800	36.135000	36.2400	+0.138%	119,694	+14.018%
2026-01-21	35.2300	36.190000	35.230000	36.1900	+3.341%	158,521	+14.175%
2026-01-20	35.1600	35.335000	35.010000	35.0200	-1.850%	175,094	+17.990%
2026-01-16	35.6700	35.750000	35.510100	35.6800	-0.307%	94,271	+15.807%
2026-01-15	35.2600	35.820000	35.190000	35.7900	+1.474%	123,691	+15.451%
2026-01-14	34.9500	35.310000	34.950000	35.2700	+0.829%	184,944	+17.153%
2026-01-13	35.0300	35.170000	34.885000	34.9800	+0.143%	122,799	+18.125%
2026-01-12	34.8100	35.020100	34.710000	34.9300	-0.114%	117,017	+18.294%
2026-01-09	34.9900	35.135000	34.680000	34.9700	+0.057%	86,455	+18.158%
2026-01-08	34.0000	35.063000	34.000000	34.9500	+2.358%	154,021	+18.226%
2026-01-07	34.4900	34.490000	34.020000	34.1450	-1.000%	179,624	+21.013%
2026-01-06	33.9800	34.491900	33.900000	34.4900	+1.203%	138,544	+19.803%
2026-01-05	33.6700	34.290000	33.670000	34.0800	+1.398%	135,501	+21.244%
2026-01-02	33.5200	33.770000	33.260100	33.6100	+0.478%	120,161	+22.940%
2025-12-31	33.7000	33.700000	33.355300	33.4500	-0.742%	58,949	+23.528%
2025-12-30	33.8400	33.883000	33.700000	33.7000	-0.296%	155,244	+22.611%
2025-12-29	33.8900	34.019900	33.730000	33.8000	-0.383%	95,459	+22.249%
2025-12-26	33.8600	33.939900	33.740000	33.9300	-0.586%	84,547	+21.780%
2025-12-24	34.0000	34.140000	33.910000	34.1300	+0.412%	56,471	+21.067%
2025-12-23	34.0900	34.150000	33.980000	33.9900	-0.614%	91,202	+21.565%
2025-12-22	34.2000	34.510000	34.080000	34.2000	+0.176%	115,034	+20.819%
2025-12-19	34.2700	34.360000	33.980000	34.1400	-0.611%	110,949	+21.031%
2025-12-18	34.5600	34.628700	34.270000	34.3500	-0.116%	123,093	+20.291%
2025-12-17	34.3200	34.660000	34.270000	34.3900	+0.175%	86,214	+20.151%
2025-12-16	34.4900	34.574900	34.180000	34.3300	-0.666%	107,194	+20.361%
2025-12-15	34.7700	34.789900	34.390000	34.5600	-0.029%	94,432	+19.560%
2025-12-12	34.8700	34.870500	34.385000	34.5700	-0.432%	70,159	+19.526%
2025-12-11	34.4200	34.837100	34.420000	34.7200	+0.696%	162,541	+19.009%
2025-12-10	33.7700	34.670000	33.770000	34.4800	+2.133%	141,439	+19.838%
2025-12-09	33.5500	33.940000	33.550000	33.7600	+0.566%	90,258	+22.393%
2025-12-08	33.8200	33.850000	33.565000	33.5700	-0.798%	190,853	+23.086%
2025-12-05	33.7600	33.980000	33.540000	33.8400	+0.089%	113,259	+22.104%
2025-12-04	33.8700	33.970000	33.770100	33.8100	-0.354%	133,790	+22.212%
2025-12-03	33.5700	33.990000	33.570000	33.9300	+1.193%	88,118	+21.780%
2025-12-02	33.7100	33.710000	33.400100	33.5300	-0.060%	124,600	+23.233%
2025-12-01	33.3700	33.740000	33.370000	33.5500	-0.238%	93,191	+23.159%
2025-11-28	33.6400	33.640000	33.430100	33.6300	+0.179%	54,875	+22.866%
2025-11-26	33.4400	33.832246	33.440000	33.5700	+0.291%	127,848	+23.086%
2025-11-25	32.8000	33.559900	32.800000	33.4725	+2.392%	102,528	+23.445%
2025-11-24	32.5700	32.780000	32.415000	32.6905	+0.124%	157,886	+26.398%
2025-11-21	31.8800	32.780000	31.781500	32.6500	+2.770%	121,490	+26.554%
2025-11-20	32.3100	32.510000	31.745000	31.7700	-0.688%	195,866	+30.060%
2025-11-19	32.1000	32.250000	31.890000	31.9900	-0.343%	154,345	+29.165%
2025-11-18	31.8900	32.244200	31.890000	32.1000	+0.250%	117,403	+28.723%
2025-11-17	32.7500	32.770000	31.980000	32.0200	-2.259%	142,096	+29.044%
2025-11-14	32.5000	32.810000	32.430000	32.7600	0.000%	106,451	+26.129%
2025-11-13	33.0300	33.279900	32.710100	32.7600	-1.176%	145,681	+26.129%
2025-11-12	33.2000	33.459900	33.140000	33.1500	-0.121%	95,960	+24.646%
2025-11-11	33.0600	33.250000	33.060000	33.1900	+0.393%	101,899	+24.495%
2025-11-10	33.1200	33.200000	32.740000	33.0600	+0.547%	123,409	+24.985%
2025-11-07	32.5100	32.910000	32.475000	32.8800	+0.859%	124,682	+25.669%
2025-11-06	32.8500	33.009600	32.573500	32.6000	-0.882%	125,276	+26.748%
2025-11-05	32.5900	33.020000	32.590000	32.8900	+1.231%	155,536	+25.631%
2025-11-04	32.4100	32.600000	32.340000	32.4900	-0.733%	130,223	+27.178%
2025-11-03	32.6000	32.730000	32.190000	32.7300	+0.214%	118,742	+26.245%
2025-10-31	32.6400	32.690000	32.360000	32.6600	+0.184%	81,929	+26.516%
2025-10-30	32.7200	32.990000	32.580000	32.6000	-0.942%	122,210	+26.748%
2025-10-29	33.3500	33.485000	32.610000	32.9100	-1.614%	117,696	+25.555%
2025-10-28	33.5500	33.590000	33.310000	33.4500	-0.860%	158,037	+23.528%
2025-10-27	34.0200	34.020000	33.623500	33.7400	-0.443%	190,814	+22.466%
2025-10-24	33.8800	34.000000	33.791700	33.8900	+0.743%	305,362	+21.924%
2025-10-23	33.5600	33.730000	33.450000	33.6400	+0.328%	113,310	+22.830%
2025-10-22	33.5200	33.699700	33.250000	33.5300	+0.015%	90,461	+23.233%
2025-10-21	33.4300	33.657700	33.320100	33.5250	-0.075%	69,935	+23.251%
2025-10-20	33.3000	33.550000	33.240000	33.5500	+1.576%	87,988	+23.159%
2025-10-17	32.8800	33.060000	32.840100	33.0294	+0.332%	82,585	+25.101%
2025-10-16	33.4600	33.460000	32.820000	32.9200	-1.731%	122,603	+25.516%
2025-10-15	33.6500	33.796600	33.300000	33.5000	-0.149%	107,539	+23.343%
2025-10-14	32.6000	33.580000	32.600000	33.5500	+1.932%	79,418	+23.159%
2025-10-13	32.7000	32.970000	32.570000	32.9140	+1.838%	48,184	+25.539%
2025-10-10	33.2400	33.360500	32.290000	32.3200	-2.608%	83,270	+27.847%
2025-10-09	33.4800	33.600000	33.130000	33.1856	-0.998%	96,346	+24.512%
2025-10-08	33.5400	33.650000	33.400100	33.5200	+0.090%	189,735	+23.270%
2025-10-07	33.7400	33.824500	33.370000	33.4900	-0.770%	103,274	+23.380%
2025-10-06	33.9200	33.995000	33.670000	33.7500	-0.118%	111,267	+22.430%
2025-10-03	33.6900	34.110000	33.690000	33.7900	+0.536%	91,224	+22.285%
2025-10-02	33.6000	33.730000	33.426900	33.6100	-0.267%	63,095	+22.940%
2025-10-01	33.5600	34.000000	33.480000	33.7000	+0.059%	80,887	+22.611%
2025-09-30	33.5200	33.740000	33.400000	33.6800	+0.089%	556,496	+22.684%
2025-09-29	34.0700	34.070000	33.565000	33.6500	-0.561%	140,578	+22.793%
2025-09-26	33.6000	33.950000	33.530100	33.8400	+0.804%	95,689	+22.104%
2025-09-25	33.5600	33.770000	33.410000	33.5700	-0.973%	88,799	+23.086%
2025-09-24	34.0500	34.220000	33.860400	33.9000	-0.528%	119,638	+21.888%
2025-09-23	34.0300	34.475300	33.980000	34.0800	+0.176%	110,517	+21.244%
2025-09-22	34.0200	34.069900	33.776300	34.0200	-0.029%	126,914	+21.458%
2025-09-19	34.5400	34.540000	33.940000	34.0300	-1.477%	73,441	+21.422%
2025-09-18	34.0300	34.565300	34.030000	34.5400	+1.648%	76,476	+19.629%
2025-09-17	34.0500	34.750000	33.903400	33.9800	+0.029%	92,803	+21.601%
2025-09-16	34.0400	34.040000	33.810000	33.9700	-0.294%	103,460	+21.637%
2025-09-15	34.1800	34.309900	34.030100	34.0700	0.000%	64,130	+21.280%
2025-09-12	34.3700	34.370000	34.070000	34.0700	-1.218%	82,018	+21.280%
2025-09-11	33.9100	34.539900	33.910000	34.4900	+1.861%	297,622	+19.803%
2025-09-10	33.9000	34.045600	33.780100	33.8600	-0.147%	70,502	+22.032%
2025-09-09	34.1600	34.160000	33.850100	33.9100	-1.079%	82,829	+21.852%
2025-09-08	34.4500	34.450000	34.001100	34.2800	-0.291%	55,188	+20.537%
2025-09-05	34.4000	34.740000	34.134300	34.3800	+0.058%	86,213	+20.186%
2025-09-04	33.9500	34.389900	33.900000	34.3600	+1.387%	66,602	+20.256%
2025-09-03	33.8200	34.049900	33.670000	33.8900	+0.207%	78,214	+21.924%
2025-09-02	33.7400	33.900000	33.462700	33.8200	-0.937%	161,419	+22.176%
2025-08-29	34.1500	34.340000	34.030000	34.1400	+0.088%	90,889	+21.031%
2025-08-28	34.3400	34.366900	33.940000	34.1100	-0.321%	103,086	+21.137%
2025-08-27	33.8600	34.240100	33.860000	34.2200	+0.706%	121,075	+20.748%
2025-08-26	33.8800	34.080000	33.557500	33.9800	+0.147%	125,432	+21.601%
2025-08-25	34.1200	34.210000	33.930000	33.9300	-0.963%	107,896	+21.780%
2025-08-22	33.0700	34.300000	33.070000	34.2600	+3.913%	125,179	+20.607%
2025-08-21	32.8200	33.040000	32.768700	32.9700	0.000%	185,323	+25.326%
2025-08-20	33.1000	33.219200	32.915000	32.9700	-0.453%	133,746	+25.326%
2025-08-19	33.0400	33.380000	32.990000	33.1200	+0.394%	141,879	+24.758%
2025-08-18	32.8700	33.020000	32.865600	32.9900	+0.274%	80,239	+25.250%
2025-08-15	33.2300	33.260000	32.830000	32.9000	-1.082%	106,157	+25.593%
2025-08-14	33.1700	33.300000	32.913700	33.2600	-0.805%	112,280	+24.233%
2025-08-13	33.0500	33.630000	32.940100	33.5300	+1.946%	148,812	+23.233%
2025-08-12	32.2000	32.920000	32.111300	32.8900	+2.781%	129,225	+25.631%
2025-08-11	31.9900	32.140000	31.830100	32.0000	+0.251%	113,671	+29.125%
2025-08-08	31.9000	32.039900	31.721500	31.9200	+0.251%	98,418	+29.449%
2025-08-07	32.1600	32.225500	31.690000	31.8400	-0.031%	130,559	+29.774%
2025-08-06	31.9300	31.930000	31.770000	31.8500	-0.313%	94,400	+29.733%
2025-08-05	31.8600	31.985400	31.572600	31.9500	+0.630%	106,929	+29.327%
2025-08-04	31.4400	31.820000	31.402200	31.7500	+1.405%	139,319	+30.142%
2025-08-01	31.4800	31.590000	31.052200	31.3100	-1.819%	117,543	+31.971%
2025-07-31	31.9300	32.018600	31.755000	31.8900	-0.685%	490,813	+29.570%
2025-07-30	32.6100	32.648300	31.960000	32.1100	-1.230%	154,637	+28.683%
2025-07-29	32.8300	32.959900	32.390000	32.5100	-0.520%	153,031	+27.099%
2025-07-28	32.8700	32.882100	32.600000	32.6800	-0.578%	149,362	+26.438%
2025-07-25	32.8000	32.870000	32.593400	32.8700	+0.428%	126,713	+25.707%
2025-07-24	33.1100	33.114500	32.700000	32.7300	-1.682%	142,835	+26.245%
2025-07-23	33.1200	33.290000	33.020000	33.2900	+1.309%	134,331	+24.121%
2025-07-22	32.4200	33.000000	32.420000	32.8600	+1.357%	124,869	+25.746%
2025-07-21	32.6000	32.720000	32.381000	32.4200	-0.154%	185,630	+27.452%
2025-07-18	32.8200	32.820000	32.435000	32.4700	-0.764%	86,450	+27.256%
2025-07-17	32.3900	32.820000	32.355500	32.7200	+1.019%	122,516	+26.284%
2025-07-16	32.3500	32.535800	31.950000	32.3900	+0.528%	124,039	+27.570%
2025-07-15	33.1100	33.110000	32.220000	32.2200	-2.482%	117,818	+28.243%
2025-07-14	32.8300	33.050000	32.782500	33.0400	+0.304%	144,703	+25.061%
2025-07-11	33.0300	33.060000	32.841200	32.9400	-0.932%	102,670	+25.440%
2025-07-10	32.9300	33.450000	32.930000	33.2500	+0.849%	206,412	+24.271%
2025-07-09	33.0000	33.027000	32.710000	32.9700	+0.274%	150,738	+25.326%
2025-07-08	32.7600	33.060000	32.660800	32.8800	+0.612%	159,146	+25.669%
2025-07-07	32.9300	33.185000	32.540000	32.6800	-1.477%	145,782	+26.438%
2025-07-03	33.0800	33.259900	33.050600	33.1700	+0.515%	79,378	+24.570%
2025-07-02	32.5900	33.000000	32.380100	33.0000	+1.445%	270,866	+25.212%
2025-07-01	31.6400	32.902000	31.625000	32.5300	+2.424%	212,529	+27.021%
2025-06-30	31.9200	31.920000	31.697500	31.7600	-0.220%	182,121	+30.101%
2025-06-27	31.9300	32.070000	31.600000	31.8300	+0.094%	196,964	+29.815%
2025-06-26	31.4100	32.049900	31.410000	31.8000	+1.403%	174,060	+29.937%
2025-06-25	31.6300	31.630000	31.295000	31.3600	-1.508%	160,667	+31.760%
2025-06-24	31.8000	31.979500	31.622500	31.8400	+0.728%	153,087	+29.774%
2025-06-23	31.1400	31.610000	31.050000	31.6100	+1.542%	169,980	+30.718%
2025-06-20	31.4500	31.450000	31.070000	31.1300	-0.416%	150,090	+32.734%
2025-06-18	31.0700	31.475000	31.070000	31.2600	+0.514%	162,957	+32.182%
2025-06-17	31.1600	31.380000	31.082200	31.1000	-0.892%	112,626	+32.862%
2025-06-16	31.4300	31.615000	31.330000	31.3800	+0.480%	133,289	+31.676%
2025-06-13	31.4600	31.690000	31.120000	31.2300	-1.792%	138,934	+32.309%
2025-06-12	31.7000	32.040800	31.610000	31.8000	-0.282%	81,759	+29.937%
2025-06-11	32.1300	32.210000	31.840100	31.8900	-0.437%	131,234	+29.570%
2025-06-10	31.9200	32.190000	31.877200	32.0300	+0.597%	106,681	+29.004%
2025-06-09	31.7900	32.000000	31.639800	31.8400	+0.791%	147,140	+29.774%
2025-06-06	31.5100	31.609900	31.410100	31.5900	+1.478%	114,741	+30.801%
2025-06-05	31.2200	31.280000	30.970000	31.1300	-0.096%	117,516	+32.734%
2025-06-04	31.4100	31.449700	31.100100	31.1600	-0.574%	102,468	+32.606%
2025-06-03	30.9100	31.440000	30.855000	31.3400	+1.358%	98,816	+31.844%
2025-06-02	31.0600	31.060000	30.700000	30.9200	-0.643%	113,483	+33.635%
2025-05-30	31.1000	31.240000	30.980200	31.1200	-0.480%	84,021	+32.776%
2025-05-29	31.1900	31.452200	30.940000	31.2700	+0.611%	137,610	+32.139%
2025-05-28	31.4200	31.429900	31.045000	31.0800	-1.208%	113,538	+32.947%
2025-05-27	31.0600	31.460000	30.820000	31.4600	+2.643%	106,415	+31.341%
2025-05-23	30.4100	30.750000	30.300000	30.6500	-0.390%	102,637	+34.812%
2025-05-22	30.7900	30.970000	30.600000	30.7700	-0.408%	109,363	+34.287%
2025-05-21	31.5100	31.510000	30.890000	30.8960	-2.812%	122,659	+33.739%
2025-05-20	31.8500	31.930000	31.729700	31.7900	-0.314%	103,696	+29.978%
2025-05-19	31.6100	31.919900	31.450000	31.8900	-0.125%	93,660	+29.570%
2025-05-16	31.7800	31.994700	31.678700	31.9300	+0.409%	99,367	+29.408%
2025-05-15	31.5000	31.800000	31.460100	31.8000	+0.920%	105,870	+29.937%
2025-05-14	31.7500	31.750000	31.425000	31.5100	-1.036%	115,157	+31.133%
2025-05-13	31.9000	31.959900	31.710400	31.8400	+0.283%	132,303	+29.774%
2025-05-12	31.9200	32.170000	31.590000	31.7500	+2.984%	109,515	+30.142%
2025-05-09	30.9500	30.979900	30.750000	30.8300	-0.323%	185,242	+34.025%
2025-05-08	30.5900	31.058300	30.470100	30.9300	+2.079%	96,729	+33.592%
2025-05-07	30.5300	30.535600	30.144300	30.3000	+0.033%	109,633	+36.370%
2025-05-06	30.2500	30.480000	30.010000	30.2900	-0.558%	129,652	+36.415%
2025-05-05	30.5100	30.770000	30.432600	30.4600	-0.943%	115,498	+35.653%
2025-05-02	30.5500	30.774500	30.368600	30.7500	+1.855%	145,553	+34.374%
2025-05-01	30.1300	30.429900	29.830000	30.1900	0.000%	146,548	+36.867%
2025-04-30	30.0800	30.210000	29.590100	30.1900	-0.560%	90,790	+36.867%
2025-04-29	30.2200	30.490000	29.980000	30.3600	+0.297%	183,552	+36.100%
2025-04-28	30.1600	30.390000	29.920000	30.2700	+0.565%	99,290	+36.505%
2025-04-25	30.0900	30.150000	29.812600	30.1000	-0.594%	96,965	+37.276%
2025-04-24	29.9200	30.360000	29.835600	30.2800	+1.203%	126,257	+36.460%
2025-04-23	30.3900	30.669900	29.810000	29.9200	+0.538%	154,814	+38.102%
2025-04-22	29.4100	29.820000	29.180100	29.7600	+2.479%	554,759	+38.844%
2025-04-21	29.3000	29.368000	28.780000	29.0400	-1.726%	188,188	+42.287%
2025-04-17	29.3200	29.680000	29.250000	29.5500	+1.129%	160,496	+39.831%
2025-04-16	29.3200	29.519900	28.975300	29.2200	-0.375%	168,087	+41.410%
2025-04-15	29.3100	29.615000	29.290000	29.3300	-0.034%	164,397	+40.880%
2025-04-14	29.4800	29.480000	28.870100	29.3400	+1.138%	182,612	+40.832%
2025-04-11	28.7700	29.127700	28.260900	29.0100	+0.904%	139,143	+42.434%
2025-04-10	29.3200	29.440000	28.160100	28.7500	-4.039%	214,281	+43.722%
2025-04-09	27.5900	30.230000	27.550000	29.9600	+6.924%	281,935	+37.917%
2025-04-08	29.4500	29.489900	27.414200	28.0200	-2.708%	299,939	+47.466%
2025-04-07	28.2500	30.999900	27.760100	28.8000	-1.471%	583,059	+43.472%
2025-04-04	29.3900	29.550000	28.480100	29.2300	-3.817%	525,841	+41.362%
2025-04-03	31.1500	31.300000	30.304200	30.3900	-6.117%	226,275	+35.966%
2025-04-02	31.7300	32.370000	31.730000	32.3700	+1.030%	122,875	+27.649%
2025-04-01	31.9200	32.170000	31.610000	32.0400	+0.250%	147,611	+28.964%
2025-03-31	31.6300	32.075000	31.483800	31.9600	+0.125%	76,213	+29.287%
2025-03-28	32.4000	32.490000	31.740000	31.9200	-1.299%	108,346	+29.449%
2025-03-27	32.4100	32.509900	32.240000	32.3400	-0.093%	84,624	+27.767%
2025-03-26	32.3700	32.570000	32.216900	32.3700	-0.308%	72,155	+27.649%
2025-03-25	32.7100	32.733400	32.380000	32.4700	-0.825%	79,974	+27.256%
2025-03-24	32.5300	32.779900	32.510000	32.7400	+1.772%	163,569	+26.206%
2025-03-21	32.1300	32.279900	31.970000	32.1700	-0.954%	62,281	+28.443%
2025-03-20	32.4600	32.749900	32.370000	32.4800	-0.490%	109,876	+27.217%
2025-03-19	32.4800	32.830200	32.153500	32.6400	+0.772%	83,975	+26.593%
2025-03-18	32.4200	32.480000	32.239700	32.3900	-0.277%	99,932	+27.570%
2025-03-17	32.2500	32.550500	32.250000	32.4800	+0.932%	89,706	+27.217%
2025-03-14	31.8500	32.250000	31.675500	32.1800	+1.739%	138,742	+28.403%
2025-03-13	32.0200	32.090700	31.440100	31.6300	-1.018%	117,226	+30.635%
2025-03-12	32.3900	32.390000	31.730000	31.9552	-0.420%	88,239	+29.306%
2025-03-11	32.4200	32.579900	31.910000	32.0900	-0.987%	112,617	+28.763%
2025-03-10	32.5900	32.866800	32.184500	32.4100	-1.309%	131,335	+27.492%
2025-03-07	32.5200	32.998800	32.430100	32.8400	+0.644%	88,405	+25.822%
2025-03-06	32.3700	32.729900	32.160100	32.6300	-0.306%	109,698	+26.632%
2025-03-05	32.5300	32.834400	32.240000	32.7300	+0.460%	97,484	+26.245%
2025-03-04	32.8300	33.030000	32.330100	32.5800	-1.571%	147,279	+26.826%
2025-03-03	33.6700	33.914000	32.910000	33.1000	-1.576%	94,987	+24.834%
2025-02-28	33.4800	33.669200	33.285000	33.6300	+0.719%	86,785	+22.866%
2025-02-27	33.7700	33.770000	33.350000	33.3900	-1.008%	86,746	+23.750%
2025-02-26	33.9000	34.090000	33.570100	33.7300	-0.531%	74,060	+22.502%
2025-02-25	33.7600	34.090000	33.730000	33.9100	+0.593%	75,994	+21.852%
2025-02-24	33.9500	34.099900	33.710000	33.7100	-0.148%	99,436	+22.575%
2025-02-21	34.5400	34.630000	33.711000	33.7600	-1.660%	110,841	+22.393%
2025-02-20	34.5000	34.515000	34.190000	34.3300	-0.809%	90,711	+20.361%
2025-02-19	34.5300	34.670000	34.200100	34.6100	-0.172%	110,398	+19.387%
2025-02-18	34.4100	34.709100	34.410000	34.6695	+0.813%	70,540	+19.183%
2025-02-14	34.6600	34.800000	34.345900	34.3900	-0.232%	53,897	+20.151%