Dark

DEW
WisdomTree Global High Dividend Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:46 PM EDT

71.99USD+0.293%(+0.21)53,625

69.64Bid 78.75Ask 9.11Spread

Pre-market

0.00USD-100.000%(-71.87)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

71.99USD-0.003%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	71.930000	72.090000	71.930000	71.9900	+0.383%	53,625	0.000%
2026-08-06	72.410000	72.410000	71.680000	71.7155	-0.216%	1,836	+0.383%
2026-08-05	72.500000	72.500000	71.860000	71.8704	-0.553%	5,347	+0.166%
2026-08-04	72.100000	72.285000	71.595000	72.2704	+0.189%	3,959	-0.388%
2026-08-03	72.330000	72.370000	71.980000	72.1341	-0.139%	22,370	-0.200%
2026-07-31	72.260000	72.265000	71.665000	72.2342	-0.257%	6,470	-0.338%
2026-07-30	72.290000	72.420000	71.880000	72.4200	+0.253%	57,115	-0.594%
2026-07-29	72.620000	72.620000	72.237500	72.2375	-0.136%	4,602	-0.343%
2026-07-28	72.360000	72.720000	72.250000	72.3358	+0.816%	11,698	-0.478%
2026-07-27	71.920000	72.120000	71.660000	71.7506	-0.048%	15,525	+0.334%
2026-07-24	71.610000	72.260000	71.610000	71.7850	+0.525%	12,786	+0.286%
2026-07-23	71.270000	71.410000	71.040000	71.4100	-0.288%	42,745	+0.812%
2026-07-22	71.590000	71.720000	71.460000	71.6166	+0.738%	2,189	+0.521%
2026-07-21	70.720000	71.092100	70.720000	71.0921	+0.560%	3,106	+1.263%
2026-07-20	71.090000	71.090000	70.696400	70.6964	-0.568%	2,653	+1.830%
2026-07-17	71.200000	71.500000	70.955000	71.1004	+0.193%	2,354	+1.251%
2026-07-16	70.250000	70.975000	70.250000	70.9636	+1.024%	3,666	+1.446%
2026-07-15	70.110000	70.390000	70.110000	70.2440	+0.306%	2,992	+2.486%
2026-07-14	70.570000	70.570000	70.030000	70.0300	+0.057%	3,505	+2.799%
2026-07-13	70.285000	70.295000	69.990000	69.9900	+0.104%	1,163	+2.858%
2026-07-10	69.860000	69.917200	69.750000	69.9172	+0.509%	2,733	+2.965%
2026-07-09	69.680000	69.729001	69.520100	69.5628	-0.065%	2,189	+3.489%
2026-07-08	69.960000	69.960000	69.607700	69.6077	-0.488%	1,822	+3.422%
2026-07-07	70.193000	70.210000	69.875000	69.9492	+0.762%	3,399	+2.918%
2026-07-06	69.510000	69.510000	69.260000	69.4199	+0.224%	1,318	+3.702%
2026-07-02	69.119000	69.264800	69.052653	69.2648	+1.168%	1,148	+3.934%
2026-07-01	68.310000	68.670000	68.310000	68.4648	-0.331%	2,509	+5.149%
2026-06-30	68.630000	68.880000	68.630000	68.6923	-0.384%	1,846	+4.801%
2026-06-29	69.140000	69.280000	68.780100	68.9569	-0.120%	13,738	+4.399%
2026-06-26	68.840000	69.040000	68.767000	69.0400	+0.593%	3,336	+4.273%
2026-06-25	68.720000	68.720000	68.620000	68.6328	-0.656%	7,798	+4.892%
2026-06-24	69.050000	69.140000	69.000000	69.0862	-0.300%	10,256	+4.203%
2026-06-23	69.280000	69.320000	69.210000	69.2941	+0.430%	6,217	+3.891%
2026-06-22	68.600000	69.150000	68.600000	68.9976	+0.543%	4,483	+4.337%
2026-06-18	68.880000	68.880000	68.510000	68.6252	-0.214%	1,486	+4.903%
2026-06-17	69.810000	69.810000	68.772600	68.7726	-1.421%	1,880	+4.678%
2026-06-16	69.970000	69.970000	69.763600	69.7636	+0.208%	762	+3.191%
2026-06-15	70.000000	70.000000	69.618700	69.6187	-0.653%	2,327	+3.406%
2026-06-12	70.190000	70.224000	70.076000	70.0760	+0.621%	935	+2.731%
2026-06-11	69.480000	69.690000	69.440000	69.6434	+0.951%	1,972	+3.369%
2026-06-10	69.160000	69.160000	68.987200	68.9872	+0.108%	1,408	+4.353%
2026-06-09	68.570000	68.990000	68.500000	68.9129	+0.633%	2,270	+4.465%
2026-06-08	68.521000	68.546000	68.479600	68.4796	-0.283%	1,634	+5.126%
2026-06-05	69.010000	69.010000	68.674200	68.6742	-0.645%	458	+4.828%
2026-06-04	69.140000	69.140000	69.045000	69.1200	+0.980%	3,397	+4.152%
2026-06-03	68.490000	68.870000	68.449000	68.4490	-0.193%	5,920	+5.173%
2026-06-02	68.140000	68.625000	68.140000	68.5811	+0.477%	1,130	+4.971%
2026-06-01	68.540000	68.540000	68.255200	68.2552	-0.786%	1,849	+5.472%
2026-05-29	68.860000	69.090000	68.550000	68.7956	-0.088%	17,564	+4.643%
2026-05-28	68.890000	68.955000	68.795000	68.8563	-0.213%	1,726	+4.551%
2026-05-27	69.120000	69.120000	69.003000	69.0030	-0.311%	846	+4.329%
2026-05-26	69.295000	69.295000	69.121100	69.2183	-0.184%	1,968	+4.004%
2026-05-22	69.220000	69.416900	69.220000	69.3458	+0.220%	1,802	+3.813%
2026-05-21	68.960000	69.240000	68.822800	69.1933	+0.403%	1,064	+4.042%
2026-05-20	68.700000	69.029900	68.700000	68.9154	+0.427%	1,467	+4.461%
2026-05-19	68.480000	68.790000	68.440100	68.6223	+0.084%	2,992	+4.908%
2026-05-18	68.285000	68.564700	68.270000	68.5647	+1.365%	924	+4.996%
2026-05-15	68.060000	68.060000	67.610000	67.6413	-0.967%	2,130	+6.429%
2026-05-14	68.419300	68.419300	68.301600	68.3016	+0.208%	685	+5.400%
2026-05-13	67.950000	68.159800	67.950000	68.1598	-0.034%	1,750	+5.619%
2026-05-12	68.160000	68.230000	68.135000	68.1829	+0.309%	1,653	+5.584%
2026-05-11	68.090000	68.150000	67.973000	67.9730	+0.397%	2,298	+5.910%
2026-05-08	67.920000	67.920000	67.650000	67.7043	-0.060%	4,638	+6.330%
2026-05-07	68.070000	68.070000	67.744700	67.7447	-1.438%	3,840	+6.267%
2026-05-06	68.790000	68.790000	68.588300	68.7334	+0.508%	2,006	+4.738%
2026-05-05	68.210000	68.510000	68.130900	68.3857	+0.744%	1,165	+5.271%
2026-05-04	68.060000	68.180000	67.745000	67.8807	-0.952%	4,073	+6.054%
2026-05-01	68.880000	68.920000	68.533400	68.5334	-0.325%	1,498	+5.044%
2026-04-30	68.585000	68.756600	68.551600	68.7566	+1.861%	1,147	+4.703%
2026-04-29	67.390000	67.500100	67.390000	67.5001	-0.307%	839	+6.652%
2026-04-28	67.750000	67.888800	67.470000	67.7077	+0.437%	2,504	+6.325%
2026-04-27	67.480000	67.701100	67.412800	67.4128	-0.194%	1,240	+6.790%
2026-04-24	67.680000	67.680000	67.450100	67.5439	-0.262%	1,917	+6.583%
2026-04-23	67.820000	67.820000	67.590000	67.7215	+0.761%	1,417	+6.303%
2026-04-22	67.397933	67.397933	67.210000	67.2100	-0.155%	1,914	+7.112%
2026-04-21	68.000000	68.000000	67.314300	67.3143	-0.906%	1,251	+6.946%
2026-04-20	68.120000	68.210000	67.930000	67.9300	-0.194%	1,796	+5.977%
2026-04-17	67.890000	68.062100	67.820100	68.0621	+0.445%	3,000	+5.771%
2026-04-16	67.810000	67.810000	67.610000	67.7609	+0.002%	2,808	+6.241%
2026-04-15	67.940000	67.940000	67.660000	67.7597	-0.283%	2,775	+6.243%
2026-04-14	67.830000	67.952200	67.795000	67.9522	+0.204%	2,776	+5.942%
2026-04-13	67.535000	67.813600	67.530000	67.8136	-0.054%	3,283	+6.159%
2026-04-10	68.090000	68.090000	67.680100	67.8500	-0.146%	3,946	+6.102%
2026-04-09	67.810000	68.140000	67.770000	67.9495	+0.245%	13,123	+5.946%
2026-04-08	67.470000	67.783700	67.470000	67.7837	+1.102%	3,284	+6.205%
2026-04-07	66.820000	67.750000	66.600000	67.0451	+0.140%	14,646	+7.375%
2026-04-06	66.620000	67.000000	66.620000	66.9515	+0.439%	5,397	+7.526%
2026-04-02	66.180000	66.690000	66.140000	66.6587	+0.178%	3,624	+7.998%
2026-04-01	66.210000	66.540000	66.210000	66.5400	+0.318%	3,955	+8.191%
2026-03-31	66.025000	66.389805	66.020000	66.3292	+1.355%	2,411	+8.534%
2026-03-30	65.860000	65.920000	65.300000	65.4424	+0.478%	3,253	+10.005%
2026-03-27	65.280000	65.630000	65.130000	65.1308	-0.124%	2,461	+10.531%
2026-03-26	65.320000	65.735000	65.060000	65.2119	-0.959%	5,802	+10.394%
2026-03-25	65.740000	65.950000	65.720000	65.8435	+0.681%	4,636	+9.335%
2026-03-24	64.910000	65.660000	64.910000	65.3983	+0.070%	1,291	+10.079%
2026-03-23	64.940000	65.790000	64.940000	65.3527	+0.961%	4,851	+10.156%
2026-03-20	65.070000	65.120000	64.441000	64.7308	-1.839%	20,086	+11.214%
2026-03-19	65.470000	66.170000	65.470000	65.9434	+0.163%	7,311	+9.169%
2026-03-18	66.400000	66.400000	65.836400	65.8364	-1.367%	4,868	+9.347%
2026-03-17	66.970000	67.175000	66.748600	66.7486	+0.326%	4,373	+7.852%
2026-03-16	66.520000	66.700000	66.520000	66.5318	+0.949%	2,689	+8.204%
2026-03-13	66.170000	66.239000	65.884800	65.9065	-0.355%	4,435	+9.231%
2026-03-12	66.150000	66.460000	66.100000	66.1413	-0.725%	6,967	+8.843%
2026-03-11	66.470000	66.689900	66.435000	66.6245	+0.063%	16,817	+8.053%
2026-03-10	66.645000	67.195000	66.582500	66.5825	-0.195%	3,526	+8.122%
2026-03-09	66.200000	66.780000	65.988300	66.7128	+0.161%	4,018	+7.910%
2026-03-06	66.550000	66.670000	66.230100	66.6053	-0.707%	4,372	+8.084%
2026-03-05	67.500000	67.500000	66.690000	67.0794	-1.357%	9,569	+7.321%
2026-03-04	67.870000	68.002000	67.570000	68.0020	+0.419%	3,179	+5.865%
2026-03-03	67.560000	67.899900	66.470100	67.7185	-1.701%	21,468	+6.308%
2026-03-02	68.640000	68.890500	68.560000	68.8905	-0.320%	3,234	+4.499%
2026-02-27	69.050000	69.140000	69.015000	69.1115	+0.147%	3,708	+4.165%
2026-02-26	68.920000	69.040000	68.802800	69.0098	+0.217%	4,051	+4.319%
2026-02-25	68.870000	68.870000	68.460000	68.8607	+0.295%	2,336	+4.544%
2026-02-24	68.480000	68.669900	68.390000	68.6579	+0.151%	3,821	+4.853%
2026-02-23	68.840000	68.840000	68.311400	68.5547	-0.328%	4,444	+5.011%
2026-02-20	68.130000	68.780000	68.130000	68.7800	+0.748%	2,815	+4.667%
2026-02-19	68.210000	68.269400	68.130000	68.2694	+0.068%	2,374	+5.450%
2026-02-18	68.400000	68.400000	68.135000	68.2229	+0.078%	5,609	+5.522%
2026-02-17	68.160000	68.239800	67.760000	68.1700	+0.250%	5,314	+5.604%
2026-02-13	67.720000	68.120000	67.518300	67.9998	+0.259%	3,640	+5.868%
2026-02-12	67.851100	68.165000	67.740100	67.8242	-0.621%	3,489	+6.142%
2026-02-11	68.049000	68.350000	68.049000	68.2483	+0.655%	3,438	+5.482%
2026-02-10	67.840000	67.970000	67.760100	67.8045	+0.137%	2,410	+6.173%
2026-02-09	67.520000	67.780000	67.509900	67.7114	+0.221%	4,873	+6.319%
2026-02-06	67.160000	67.562400	67.160000	67.5624	+1.570%	4,684	+6.553%
2026-02-05	66.570000	66.629900	66.440000	66.5178	-0.641%	4,379	+8.227%
2026-02-04	66.440000	67.035000	66.440000	66.9469	+1.316%	26,813	+7.533%
2026-02-03	65.350000	66.077600	65.350000	66.0776	+1.138%	5,348	+8.948%
2026-02-02	65.170000	65.430000	65.120000	65.3344	+0.286%	6,165	+10.187%
2026-01-30	64.970000	65.148300	64.800000	65.1483	+0.102%	2,583	+10.502%
2026-01-29	65.130000	65.400000	64.990000	65.0822	+0.761%	3,551	+10.614%
2026-01-28	64.660000	64.780000	64.455000	64.5908	-0.484%	5,590	+11.456%
2026-01-27	64.450000	64.975000	64.430000	64.9051	+1.149%	12,847	+10.916%
2026-01-26	64.250000	64.300000	64.071000	64.1675	+0.398%	3,747	+12.191%
2026-01-23	63.790000	63.935000	63.706200	63.9133	+0.109%	2,611	+12.637%
2026-01-22	63.990000	64.075000	63.730000	63.8435	+0.182%	7,867	+12.760%
2026-01-21	63.310000	63.830000	63.310000	63.7272	+1.186%	3,478	+12.966%
2026-01-20	63.250000	63.330000	62.940000	62.9800	-0.991%	9,293	+14.306%
2026-01-16	63.450000	63.670000	63.450000	63.6104	+0.125%	4,171	+13.173%
2026-01-15	63.370000	63.730000	63.210000	63.5310	+0.321%	47,095	+13.315%
2026-01-14	62.950000	63.350000	62.950000	63.3278	+1.055%	3,409	+13.678%
2026-01-13	62.625000	62.705000	62.490000	62.6667	+0.032%	1,767	+14.878%
2026-01-12	62.540000	62.646600	62.320000	62.6466	+0.246%	6,908	+14.914%
2026-01-09	62.580000	62.580000	62.390000	62.4931	-0.027%	2,479	+15.197%
2026-01-08	61.840000	62.530000	61.840000	62.5101	+0.904%	5,889	+15.165%
2026-01-07	62.320000	62.320000	61.810000	61.9500	-0.466%	3,312	+16.207%
2026-01-06	62.200000	62.430000	62.200000	62.2400	-0.096%	8,758	+15.665%
2026-01-05	61.940000	62.350000	61.800000	62.3000	+0.484%	10,433	+15.554%
2026-01-02	61.930000	62.289000	61.930000	62.0000	+0.664%	32,152	+16.113%
2025-12-31	61.850000	61.850000	61.590000	61.5908	-0.617%	1,871	+16.884%
2025-12-30	61.930000	62.070000	61.850000	61.9732	+0.524%	6,071	+16.163%
2025-12-29	61.910000	61.954000	61.630000	61.6500	-0.364%	39,692	+16.772%
2025-12-26	62.025000	62.200000	61.790000	61.8750	-0.961%	11,157	+16.347%
2025-12-24	62.340000	62.475600	62.330000	62.4756	+0.360%	2,610	+15.229%
2025-12-23	62.150000	62.350000	62.150000	62.2516	+0.237%	4,139	+15.644%
2025-12-22	62.110000	62.118400	62.104700	62.1047	+0.398%	706	+15.917%
2025-12-19	62.030600	62.120000	61.858500	61.8585	-0.048%	4,127	+16.379%
2025-12-18	62.110000	62.175900	61.825000	61.8883	-0.096%	3,307	+16.322%
2025-12-17	61.850000	62.030000	61.850000	61.9476	+0.388%	4,171	+16.211%
2025-12-16	62.160000	62.160000	61.570000	61.7084	-0.790%	3,605	+16.662%
2025-12-15	62.232000	62.232000	61.980000	62.1997	+0.508%	1,155	+15.740%
2025-12-12	61.945000	61.989000	61.871200	61.8856	-0.324%	1,857	+16.328%
2025-12-11	61.910000	62.185000	61.910000	62.0867	+0.644%	1,347	+15.951%
2025-12-10	61.340000	61.720000	61.340000	61.6892	+1.108%	1,294	+16.698%
2025-12-09	61.250000	61.250000	61.013000	61.0130	+0.072%	1,475	+17.991%
2025-12-08	60.980000	61.170000	60.960000	60.9688	-0.527%	3,874	+18.077%
2025-12-05	61.430000	61.540000	61.215000	61.2917	-0.074%	2,266	+17.455%
2025-12-04	61.419300	61.510000	61.285000	61.3371	-0.267%	1,411	+17.368%
2025-12-03	61.280000	61.540000	61.280000	61.5012	+0.553%	1,504	+17.055%
2025-12-02	61.410000	61.410000	61.005000	61.1631	+0.152%	2,858	+17.702%
2025-12-01	61.230000	61.230000	61.070000	61.0700	-0.592%	1,281	+17.881%
2025-11-28	61.080000	61.447400	61.080000	61.4337	+0.402%	1,464	+17.183%
2025-11-26	61.281300	61.281300	61.188000	61.1880	+0.670%	951	+17.654%
2025-11-25	60.370000	60.870000	60.370000	60.7806	+1.028%	4,049	+18.442%
2025-11-24	60.180000	60.270000	59.940000	60.1624	+0.069%	4,248	+19.659%
2025-11-21	59.660000	60.338900	59.660000	60.1211	+1.487%	4,401	+19.742%
2025-11-20	60.030000	60.179000	59.240200	59.2402	-0.805%	8,980	+21.522%
2025-11-19	60.010000	60.010000	59.630000	59.7209	-0.744%	1,788	+20.544%
2025-11-18	60.168300	60.168300	60.168300	60.1683	+0.137%	610	+19.648%
2025-11-17	60.500000	60.650000	60.010000	60.0859	-0.989%	1,932	+19.812%
2025-11-14	60.600000	60.686300	60.570000	60.6863	-0.069%	1,478	+18.626%
2025-11-13	61.060000	61.250000	60.728400	60.7284	-0.464%	3,486	+18.544%
2025-11-12	61.030000	61.030000	61.011300	61.0113	+0.232%	585	+17.995%
2025-11-11	60.500000	60.910000	60.500000	60.8699	+0.711%	4,489	+18.269%
2025-11-10	60.140000	60.440000	59.950000	60.4400	+0.821%	9,783	+19.110%
2025-11-07	59.400000	59.960000	59.400000	59.9478	+0.904%	12,073	+20.088%
2025-11-06	59.523400	59.523400	59.411000	59.4110	+0.008%	2,746	+21.173%
2025-11-05	59.210000	59.470000	59.210000	59.4063	+0.665%	2,356	+21.182%
2025-11-04	58.890000	59.190000	58.850000	59.0136	-0.412%	9,385	+21.989%
2025-11-03	59.490000	59.490000	58.960000	59.2576	-0.291%	1,977	+21.487%
2025-10-31	59.395000	59.490000	59.320000	59.4305	-0.199%	1,890	+21.133%
2025-10-30	59.390000	59.830000	59.390000	59.5489	-0.275%	2,070	+20.892%
2025-10-29	60.230000	60.290000	59.566000	59.7131	-0.926%	7,073	+20.560%
2025-10-28	60.380000	60.380000	60.240000	60.2715	-0.517%	1,279	+19.443%
2025-10-27	60.610000	60.610000	60.510000	60.5847	+0.312%	1,094	+18.825%
2025-10-24	60.470000	60.510000	60.396400	60.3964	+0.179%	2,129	+19.196%
2025-10-23	60.310000	60.450000	60.205000	60.2887	+0.289%	23,643	+19.409%
2025-10-22	59.980000	60.185000	59.930000	60.1148	+0.178%	4,206	+19.754%
2025-10-21	60.100000	60.100000	59.880000	60.0082	-0.155%	1,564	+19.967%
2025-10-20	59.890000	60.126800	59.890000	60.1016	+0.521%	1,622	+19.781%
2025-10-17	59.450000	59.790000	59.450000	59.7900	+0.521%	2,733	+20.405%
2025-10-16	59.820000	59.850000	59.480000	59.4800	-0.369%	2,773	+21.032%
2025-10-15	59.838000	59.838000	59.340700	59.7000	+0.228%	3,972	+20.586%
2025-10-14	59.130000	59.615000	59.129900	59.5640	+0.738%	4,298	+20.862%
2025-10-13	59.095000	59.190000	59.095000	59.1278	+0.798%	1,562	+21.753%
2025-10-10	59.580000	59.580000	58.659500	58.6595	-1.282%	2,355	+22.725%
2025-10-09	59.840000	59.905000	59.400000	59.4211	-0.789%	5,023	+21.152%
2025-10-08	59.879200	59.909900	59.770000	59.8938	+0.045%	3,039	+20.196%
2025-10-07	59.930000	59.990000	59.750000	59.8667	-0.384%	3,689	+20.250%
2025-10-06	60.210000	60.210000	60.020000	60.0975	-0.311%	3,286	+19.789%
2025-10-03	60.180000	60.400000	60.160000	60.2850	+0.574%	6,145	+19.416%
2025-10-02	60.090000	60.160000	59.860000	59.9408	-0.552%	3,273	+20.102%
2025-10-01	60.260000	60.273800	60.190000	60.2738	+0.224%	2,456	+19.438%
2025-09-30	59.890000	60.139100	59.800000	60.1391	+0.414%	2,398	+19.706%
2025-09-29	60.060000	60.060000	59.810000	59.8914	-0.122%	3,768	+20.201%
2025-09-26	59.600000	59.964800	59.600000	59.9648	+1.104%	22,269	+20.054%
2025-09-25	59.430000	59.444300	59.220000	59.3100	-1.274%	16,229	+21.379%
2025-09-24	60.250000	60.250000	60.070000	60.0754	-0.354%	1,610	+19.833%
2025-09-23	60.350000	60.350000	60.250000	60.2887	+0.405%	1,228	+19.409%
2025-09-22	60.050000	60.090000	59.840000	60.0453	-0.084%	1,294	+19.893%
2025-09-19	60.330000	60.330000	60.055000	60.0957	-0.224%	1,089	+19.792%
2025-09-18	60.120000	60.290000	60.120000	60.2307	-0.136%	2,856	+19.524%
2025-09-17	60.461000	60.470200	60.255000	60.3128	+0.127%	1,193	+19.361%
2025-09-16	60.350000	60.350000	60.218500	60.2363	-0.260%	1,043	+19.513%
2025-09-15	60.469000	60.479000	60.348000	60.3931	-0.009%	1,893	+19.202%
2025-09-12	60.395000	60.439900	60.395000	60.3985	-0.394%	574	+19.192%
2025-09-11	60.320000	60.637300	60.320000	60.6373	+1.015%	2,425	+18.722%
2025-09-10	59.890000	60.060000	59.820000	60.0280	+0.316%	3,964	+19.927%
2025-09-09	59.660000	59.860000	59.660000	59.8387	+0.259%	3,137	+20.307%
2025-09-08	59.650000	59.684200	59.350000	59.6842	+0.056%	4,001	+20.618%
2025-09-05	59.740000	59.900000	59.556300	59.6507	+0.159%	3,854	+20.686%
2025-09-04	59.420000	59.556200	59.330100	59.5562	+0.492%	1,695	+20.877%
2025-09-03	59.190000	59.264400	59.061000	59.2644	-0.126%	6,868	+21.473%
2025-09-02	59.160000	59.339000	59.160000	59.3390	-0.762%	2,342	+21.320%
2025-08-29	59.690000	59.794400	59.661000	59.7944	+0.182%	5,638	+20.396%
2025-08-28	59.595000	59.685900	59.595000	59.6859	-0.161%	1,208	+20.615%
2025-08-27	59.410000	59.781900	59.410000	59.7819	+0.352%	4,092	+20.421%
2025-08-26	59.600000	59.600100	59.521400	59.5723	-0.316%	2,103	+20.845%
2025-08-25	60.190000	60.190000	59.761000	59.7610	-1.054%	1,345	+20.463%
2025-08-22	59.760000	60.450000	59.760000	60.3975	+1.372%	3,757	+19.194%
2025-08-21	59.688500	59.690000	59.540400	59.5800	-0.231%	4,470	+20.829%
2025-08-20	59.420000	59.820000	59.420000	59.7181	+0.637%	10,383	+20.550%
2025-08-19	59.220000	59.460000	59.220000	59.3400	+0.426%	5,070	+21.318%
2025-08-18	59.210000	59.210000	59.088000	59.0880	-0.366%	480	+21.835%
2025-08-15	59.335500	59.335500	59.304900	59.3049	-0.051%	698	+21.390%
2025-08-14	59.100000	59.335400	59.085000	59.3354	-0.294%	831	+21.327%
2025-08-13	59.296500	59.510300	59.245000	59.5103	+0.948%	6,173	+20.971%
2025-08-12	58.590000	58.951700	58.590000	58.9517	+0.899%	1,469	+22.117%
2025-08-11	58.520000	58.520000	58.362500	58.4264	-0.169%	1,508	+23.215%
2025-08-08	58.615000	58.620000	58.525600	58.5256	+0.508%	892	+23.006%
2025-08-07	58.080000	58.250000	58.080000	58.2300	+0.281%	3,338	+23.630%
2025-08-06	58.210000	58.210000	58.066800	58.0668	+0.221%	1,987	+23.978%
2025-08-05	57.940000	57.955000	57.750000	57.9387	+0.188%	1,759	+24.252%
2025-08-04	57.815000	57.830000	57.725000	57.8300	+0.901%	7,350	+24.486%
2025-08-01	57.250000	57.313800	57.180000	57.3138	-0.297%	1,153	+25.607%
2025-07-31	57.740000	57.889900	57.443000	57.4848	-0.745%	1,713	+25.233%
2025-07-30	58.250000	58.320000	57.840000	57.9160	-0.793%	3,617	+24.301%
2025-07-29	58.290000	58.378700	58.230000	58.3787	+0.518%	4,483	+23.316%
2025-07-28	58.570000	58.570000	58.059900	58.0776	-1.057%	1,606	+23.955%
2025-07-25	58.560000	58.698200	58.450000	58.6982	-0.038%	1,451	+22.644%
2025-07-24	58.834200	58.834200	58.720600	58.7206	-0.618%	898	+22.598%
2025-07-23	58.650000	59.085900	58.650000	59.0859	+1.032%	3,911	+21.840%
2025-07-22	58.040000	58.550000	58.040000	58.4822	+0.909%	1,825	+23.097%
2025-07-21	58.190000	58.190000	57.955300	57.9553	+0.285%	1,719	+24.216%
2025-07-18	58.080000	58.121500	57.736400	57.7907	-0.223%	1,984	+24.570%
2025-07-17	57.560000	57.920000	57.560000	57.9200	+0.402%	1,361	+24.292%
2025-07-16	57.560000	57.688300	57.430000	57.6883	+0.528%	1,136	+24.791%
2025-07-15	58.010000	58.010000	57.335000	57.3851	-1.136%	3,390	+25.451%
2025-07-14	57.880000	58.044300	57.880000	58.0443	+0.158%	1,575	+24.026%
2025-07-11	57.826500	57.952700	57.826500	57.9527	-0.595%	920	+24.222%
2025-07-10	57.956900	58.400000	57.956900	58.2994	+0.509%	36,029	+23.483%
2025-07-09	58.160000	58.160000	57.869700	58.0039	+0.333%	1,505	+24.112%
2025-07-08	57.595000	57.919400	57.595000	57.8112	+0.445%	2,474	+24.526%
2025-07-07	57.830000	57.880000	57.490000	57.5550	-0.698%	4,011	+25.080%
2025-07-03	58.020000	58.020000	57.900000	57.9596	+0.346%	2,572	+24.207%
2025-07-02	57.530000	57.780000	57.410300	57.7600	+0.483%	3,860	+24.636%
2025-07-01	57.070000	57.630000	57.070000	57.4824	+0.647%	4,969	+25.238%
2025-06-30	56.929900	57.112600	56.873100	57.1126	+0.385%	2,413	+26.049%
2025-06-27	56.890000	57.080000	56.740800	56.8938	+0.501%	5,512	+26.534%
2025-06-26	56.500000	56.700000	56.440000	56.6100	+0.584%	41,808	+27.168%
2025-06-25	56.510000	56.510000	56.255000	56.2815	-2.333%	2,602	+27.911%
2025-06-24	57.500000	57.690000	57.500000	57.6258	+0.690%	5,421	+24.927%
2025-06-23	56.880000	57.230700	56.828000	57.2307	+0.557%	2,069	+25.789%
2025-06-20	57.110000	57.160000	56.913600	56.9136	-0.104%	1,247	+26.490%
2025-06-18	57.550000	57.550000	56.960000	56.9728	+0.146%	1,861	+26.359%
2025-06-17	57.250000	57.250000	56.840000	56.8895	-0.879%	1,826	+26.544%
2025-06-16	57.560000	57.740000	57.394000	57.3940	+0.480%	1,017	+25.431%
2025-06-13	57.440000	57.480000	57.120000	57.1200	-0.892%	9,179	+26.033%
2025-06-12	57.360000	57.634300	57.360000	57.6343	+0.520%	4,920	+24.908%
2025-06-11	57.450000	57.450000	57.336100	57.3361	+0.078%	955	+25.558%
2025-06-10	57.290000	57.361800	57.210500	57.2914	+0.365%	2,166	+25.656%
2025-06-09	56.960000	57.250000	56.960000	57.0828	+0.281%	2,788	+26.115%
2025-06-06	56.820000	56.922800	56.814000	56.9228	+0.891%	1,539	+26.470%
2025-06-05	56.570000	56.610000	56.420000	56.4200	-0.124%	5,002	+27.597%
2025-06-04	56.720000	56.735000	56.480000	56.4903	-0.319%	8,044	+27.438%
2025-06-03	56.420000	56.735000	56.420000	56.6709	+0.125%	2,084	+27.032%
2025-06-02	56.490000	56.613400	56.220000	56.6000	+0.196%	4,678	+27.191%
2025-05-30	56.410000	56.585000	56.305000	56.4895	-0.021%	11,330	+27.440%
2025-05-29	56.370000	56.501100	56.240000	56.5011	+0.561%	3,859	+27.413%
2025-05-28	56.540000	56.540000	56.186100	56.1861	-0.778%	18,953	+28.128%
2025-05-27	56.400000	57.925000	56.285000	56.6268	+0.867%	3,828	+27.131%
2025-05-23	55.670000	56.170000	55.670000	56.1400	+0.089%	8,533	+28.233%
2025-05-22	55.890000	56.175000	55.840000	56.0900	-0.024%	6,344	+28.347%
2025-05-21	56.750000	56.750000	56.103500	56.1035	-1.295%	6,640	+28.316%
2025-05-20	56.830000	56.959300	56.780000	56.8396	+0.080%	4,490	+26.655%
2025-05-19	56.370000	56.820000	56.180000	56.7939	+0.470%	3,116	+26.757%
2025-05-16	56.180000	56.540000	56.170700	56.5282	+0.459%	2,576	+27.352%
2025-05-15	55.700000	56.270000	55.640000	56.2700	+1.351%	8,073	+27.937%
2025-05-14	55.790000	55.790000	55.435000	55.5200	-0.468%	8,718	+29.665%
2025-05-13	55.710000	55.910000	55.595400	55.7808	+0.074%	8,596	+29.059%
2025-05-12	55.930000	55.930000	55.600000	55.7397	+0.570%	2,262	+29.154%
2025-05-09	55.290000	55.480000	55.290000	55.4240	+0.277%	37,694	+29.890%
2025-05-08	55.360000	55.600000	55.270900	55.2709	-0.118%	9,290	+30.249%
2025-05-07	55.420000	55.551500	55.229900	55.3364	-0.052%	7,054	+30.095%
2025-05-06	55.410000	55.410100	55.365100	55.3651	-0.183%	2,584	+30.028%
2025-05-05	55.610000	55.610000	55.431000	55.4665	-0.437%	2,304	+29.790%
2025-05-02	55.510000	55.710000	55.365000	55.7100	+1.463%	4,247	+29.223%
2025-05-01	54.930000	55.140000	54.749500	54.9067	-0.307%	1,588	+31.113%
2025-04-30	54.532600	55.076000	54.532600	55.0760	-0.239%	6,141	+30.710%
2025-04-29	55.140000	55.288800	55.130000	55.2081	+0.221%	1,884	+30.398%
2025-04-28	54.710000	55.086400	54.710000	55.0864	+0.714%	3,283	+30.686%
2025-04-25	54.700000	54.700000	54.487700	54.6959	-0.195%	3,466	+31.619%
2025-04-24	54.394000	54.806700	54.356100	54.8028	+0.708%	5,656	+31.362%
2025-04-23	54.860000	54.860000	54.210000	54.4176	+0.312%	3,121	+32.292%
2025-04-22	53.860000	54.260000	53.860000	54.2484	+2.022%	4,324	+32.704%
2025-04-21	53.710000	53.710000	52.710000	53.1730	-1.004%	8,514	+35.388%
2025-04-17	53.260000	54.079400	53.260000	53.7123	+0.993%	17,556	+34.029%
2025-04-16	53.478000	53.700000	53.180000	53.1842	-0.237%	8,724	+35.360%
2025-04-15	53.430000	53.560000	53.310400	53.3104	+0.282%	4,660	+35.039%
2025-04-14	52.940000	53.320000	52.940000	53.1604	+1.376%	6,139	+35.420%
2025-04-11	51.750000	52.540000	51.619200	52.4387	+1.803%	8,280	+37.284%
2025-04-10	51.930000	51.930000	50.872014	51.5100	-1.698%	8,256	+39.759%
2025-04-09	49.400000	52.601200	48.930000	52.4000	+5.622%	6,928	+37.385%
2025-04-08	51.700000	51.700000	49.360000	49.6107	-2.533%	12,096	+45.110%
2025-04-07	49.920000	51.991253	49.800000	50.9000	-1.582%	32,466	+41.434%
2025-04-04	53.360000	53.360000	51.600000	51.7180	-5.503%	5,172	+39.197%
2025-04-03	55.240000	55.610000	54.730000	54.7300	-2.700%	67,829	+31.537%
2025-04-02	55.860000	56.248700	55.860000	56.2487	+0.391%	3,346	+27.985%
2025-04-01	56.110000	56.110000	55.690000	56.0295	-0.153%	3,635	+28.486%
2025-03-31	55.440000	56.120000	55.440000	56.1154	+0.574%	1,961	+28.289%
2025-03-28	56.020000	56.020000	55.780000	55.7953	-0.419%	2,807	+29.025%
2025-03-27	56.210000	56.210000	56.020000	56.0300	-0.134%	57,542	+28.485%
2025-03-26	56.010000	56.350000	56.010000	56.1051	-0.332%	9,642	+28.313%
2025-03-25	56.540000	56.540000	56.265000	56.2919	-0.006%	2,669	+27.887%
2025-03-24	56.273206	56.320000	56.190000	56.2950	+0.676%	4,394	+27.880%
2025-03-21	55.760000	55.990000	55.730100	55.9168	-0.166%	32,671	+28.745%
2025-03-20	56.020000	56.174000	55.990000	56.0100	-0.743%	6,669	+28.531%
2025-03-19	56.290000	56.520000	56.239100	56.4290	+0.069%	68,649	+27.576%
2025-03-18	56.250000	56.390000	56.090000	56.3900	+0.212%	19,267	+27.664%
2025-03-17	55.690000	56.342100	55.690000	56.2707	+1.082%	6,568	+27.935%
2025-03-14	55.370000	55.668300	55.370000	55.6683	+1.667%	999	+29.320%
2025-03-13	55.071400	55.071400	54.755700	54.7557	-0.445%	1,739	+31.475%
2025-03-12	55.180000	55.183400	54.862460	55.0004	-0.275%	2,827	+30.890%
2025-03-11	55.610000	55.610000	55.152300	55.1523	-0.966%	2,448	+30.529%
2025-03-10	55.720000	56.190000	55.550000	55.6900	-0.721%	6,545	+29.269%
2025-03-07	55.430000	56.094700	55.430000	56.0947	+1.189%	2,507	+28.337%
2025-03-06	55.570000	55.570000	55.240000	55.4358	-0.482%	1,660	+29.862%
2025-03-05	55.220000	55.737600	55.220000	55.7043	+0.853%	5,616	+29.236%
2025-03-04	55.600000	55.749900	55.150000	55.2329	-1.175%	12,434	+30.339%
2025-03-03	56.200000	56.464000	55.800000	55.8894	+0.088%	5,349	+28.808%
2025-02-28	55.730000	55.840200	55.460000	55.8402	+0.545%	4,026	+28.921%
2025-02-27	55.580000	55.765000	55.537400	55.5374	-0.401%	4,583	+29.624%
2025-02-26	55.970000	56.105000	55.760000	55.7608	-0.308%	2,576	+29.105%
2025-02-25	55.950000	55.980200	55.735000	55.9330	+0.572%	4,855	+28.708%
2025-02-24	55.510000	55.750000	55.510000	55.6149	+0.370%	6,642	+29.444%
2025-02-21	55.770000	55.770000	55.370000	55.4100	-0.550%	11,913	+29.922%
2025-02-20	55.490000	55.770000	55.470000	55.7165	+0.499%	9,692	+29.208%
2025-02-19	55.250000	55.440000	55.250000	55.4400	+0.032%	2,220	+29.852%
2025-02-18	55.160000	55.455500	55.160000	55.4221	+0.686%	2,531	+29.894%