Dark

DFJ
WisdomTree Japan SmallCap Dividend Fund
stock NYSE ETF

At Close

Aug 6, 2026 3:30:46 PM EDT

111.61USD-0.782%(-0.88)7,843

99.41Bid 125.57Ask 26.16Spread

Pre-market

0.00USD-100.000%(-109.88)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

111.99USD+0.340%(+0.38)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	112.160000	112.24000	111.4800	111.6100	-0.193%	7,843	0.000%
2026-08-05	112.380000	112.80000	111.6300	111.8260	+1.771%	9,504	-0.193%
2026-08-04	108.990152	109.88000	108.6400	109.8800	+1.844%	7,928	+1.574%
2026-08-03	108.110000	108.52000	107.8892	107.8900	+0.860%	17,942	+3.448%
2026-07-31	106.700000	107.88000	105.9800	106.9700	-0.205%	24,128	+4.338%
2026-07-30	104.840000	107.90000	104.5900	107.1900	+3.246%	62,232	+4.124%
2026-07-29	104.300000	105.24500	103.3700	103.8200	-1.742%	53,801	+7.503%
2026-07-28	105.120000	106.32000	105.1200	105.6602	-1.460%	6,997	+5.631%
2026-07-27	107.570000	107.61000	106.7900	107.2256	+0.323%	10,953	+4.089%
2026-07-24	105.920000	106.96000	105.8700	106.8800	+2.024%	13,134	+4.426%
2026-07-23	105.435000	105.72000	104.0900	104.7600	-1.030%	138,007	+6.539%
2026-07-22	106.010000	106.01000	105.4300	105.8500	-0.498%	14,157	+5.442%
2026-07-21	105.770000	106.43000	105.4500	106.3800	+1.532%	64,430	+4.916%
2026-07-20	105.045000	105.16500	104.6500	104.7750	+0.206%	16,348	+6.524%
2026-07-17	103.900000	104.69000	103.9000	104.5600	-1.941%	24,700	+6.743%
2026-07-16	106.430000	107.28000	106.4300	106.6300	-0.680%	29,895	+4.670%
2026-07-15	107.460000	108.07000	107.1450	107.3600	+0.327%	46,625	+3.959%
2026-07-14	107.659900	108.10000	106.9500	107.0100	+0.829%	6,615	+4.299%
2026-07-13	106.550000	106.95000	106.1300	106.1300	-1.557%	47,093	+5.163%
2026-07-10	107.110000	108.00000	106.7600	107.8088	+2.227%	81,387	+3.526%
2026-07-09	105.680000	105.70000	104.9300	105.4600	-0.678%	13,839	+5.832%
2026-07-08	105.490000	106.18000	104.6150	106.1800	-0.394%	15,891	+5.114%
2026-07-07	107.110000	107.86350	106.6000	106.6000	-1.324%	30,610	+4.700%
2026-07-06	107.960000	108.24000	107.7700	108.0300	+0.428%	47,088	+3.314%
2026-07-02	107.150000	107.96000	106.7900	107.5700	+0.249%	21,487	+3.756%
2026-07-01	106.260000	107.67000	106.1900	107.3032	+1.898%	74,267	+4.014%
2026-06-30	105.470000	105.54580	105.0600	105.3050	-0.374%	13,457	+5.987%
2026-06-29	106.350000	106.47000	105.6000	105.7000	-0.490%	64,587	+5.591%
2026-06-26	105.980000	106.97500	105.9800	106.2200	+0.702%	62,159	+5.074%
2026-06-25	106.150000	106.86500	105.3900	105.4800	-1.352%	96,300	+5.812%
2026-06-24	105.920000	107.04500	105.9200	106.9261	+0.627%	56,314	+4.381%
2026-06-23	105.755000	106.98510	105.7550	106.2600	-2.078%	18,781	+5.035%
2026-06-22	108.530000	108.91000	108.1700	108.5150	+1.029%	22,205	+2.852%
2026-06-18	108.310000	108.32000	106.8700	107.4100	+0.378%	20,856	+3.910%
2026-06-17	108.240000	108.24000	106.9500	107.0054	-0.829%	29,474	+4.303%
2026-06-16	107.320000	107.91000	107.3200	107.9000	+1.362%	25,018	+3.438%
2026-06-15	107.610000	107.61000	106.4500	106.4500	+0.168%	10,905	+4.847%
2026-06-12	106.360000	106.71000	105.8200	106.2716	+0.313%	41,804	+5.023%
2026-06-11	104.320000	106.13000	103.9200	105.9400	+2.131%	53,773	+5.352%
2026-06-10	104.740000	104.90000	103.5000	103.7300	-1.808%	69,378	+7.597%
2026-06-09	105.890000	106.52000	104.2000	105.6400	+0.437%	54,931	+5.651%
2026-06-08	105.720000	105.72000	104.6000	105.1800	+0.382%	19,388	+6.113%
2026-06-05	106.545000	106.68000	104.4700	104.7800	-1.504%	56,491	+6.518%
2026-06-04	106.210000	106.85000	105.9900	106.3800	+1.247%	65,040	+4.916%
2026-06-03	104.961100	105.90000	104.9611	105.0700	-0.464%	14,877	+6.224%
2026-06-02	105.130000	105.68000	105.1300	105.5600	+0.841%	12,957	+5.731%
2026-06-01	105.790000	105.79000	104.2850	104.6800	-2.241%	143,812	+6.620%
2026-05-29	107.190000	107.20000	106.3900	107.0800	+0.272%	27,452	+4.230%
2026-05-28	107.000000	107.35000	106.4700	106.7900	-0.243%	24,494	+4.514%
2026-05-27	106.790000	107.05000	106.3800	107.0500	-0.428%	43,088	+4.260%
2026-05-26	107.610000	108.01000	107.0400	107.5100	+1.043%	44,106	+3.814%
2026-05-22	106.400000	106.77000	106.2300	106.4002	+0.173%	6,124	+4.896%
2026-05-21	105.540000	106.35010	105.4544	106.2165	-0.677%	13,978	+5.078%
2026-05-20	105.380000	106.94000	105.3150	106.9400	+0.798%	16,972	+4.367%
2026-05-19	106.125000	106.80000	105.8350	106.0933	-1.097%	17,864	+5.200%
2026-05-18	107.270000	107.38130	106.6500	107.2699	+0.243%	29,773	+4.046%
2026-05-15	107.310000	107.44500	106.8300	107.0100	-0.879%	40,312	+4.299%
2026-05-14	108.360000	108.56000	107.9500	107.9590	+0.147%	17,468	+3.382%
2026-05-13	107.640000	107.80000	107.1888	107.8000	-0.111%	62,775	+3.534%
2026-05-12	107.510000	107.92000	106.9300	107.9200	+0.186%	22,131	+3.419%
2026-05-11	107.890000	108.64000	107.7200	107.7200	+0.434%	29,289	+3.611%
2026-05-08	107.550000	107.74000	106.9200	107.2550	+0.681%	34,990	+4.060%
2026-05-07	106.950000	106.97000	106.0000	106.5300	+0.727%	38,948	+4.769%
2026-05-06	105.510000	106.31500	105.3900	105.7615	+2.126%	16,020	+5.530%
2026-05-05	103.440000	103.77000	103.3000	103.5600	+0.546%	14,742	+7.773%
2026-05-04	103.581900	103.81000	102.9300	102.9977	-0.373%	11,257	+8.362%
2026-05-01	104.000000	104.09000	103.2400	103.3835	-1.075%	44,040	+7.957%
2026-04-30	104.120000	104.73000	103.5500	104.5069	+2.428%	27,119	+6.797%
2026-04-29	102.770000	102.91000	101.8850	102.0300	-1.239%	16,222	+9.389%
2026-04-28	103.490000	104.00500	103.2100	103.3095	+1.463%	27,946	+8.035%
2026-04-27	102.450000	102.88000	101.8200	101.8200	+0.633%	62,868	+9.615%
2026-04-24	101.740000	101.74000	101.0650	101.1800	-0.906%	20,506	+10.308%
2026-04-23	102.420000	102.70000	101.2400	102.1051	-0.356%	18,333	+9.309%
2026-04-22	102.840000	102.84000	102.1150	102.4700	-0.408%	15,286	+8.920%
2026-04-21	104.440000	104.44000	102.7500	102.8900	-2.279%	40,110	+8.475%
2026-04-20	105.580000	105.74000	105.2450	105.2900	-1.626%	31,370	+6.002%
2026-04-17	107.140000	108.03500	106.8400	107.0300	+1.191%	38,535	+4.279%
2026-04-16	106.100000	106.25000	105.7000	105.7700	-0.317%	34,279	+5.521%
2026-04-15	105.870000	106.27000	105.6250	106.1063	-0.360%	13,311	+5.187%
2026-04-14	106.190000	107.06000	106.1550	106.4900	+0.529%	9,320	+4.808%
2026-04-13	104.810000	105.95000	104.6600	105.9300	+0.227%	24,507	+5.362%
2026-04-10	106.070000	106.24000	105.4350	105.6900	-0.198%	54,162	+5.601%
2026-04-09	105.750000	106.91000	105.2320	105.9000	-2.026%	51,475	+5.392%
2026-04-08	108.280000	108.34000	107.1600	108.0900	+4.029%	67,751	+3.257%
2026-04-07	103.350000	104.86000	102.5800	103.9034	-0.123%	31,895	+7.417%
2026-04-06	103.260000	104.05940	103.1500	104.0310	+1.247%	39,802	+7.285%
2026-04-02	101.850000	103.92000	101.5200	102.7500	-1.145%	49,985	+8.623%
2026-04-01	104.250000	104.88000	103.8600	103.9400	+1.842%	56,616	+7.379%
2026-03-31	99.920000	102.06000	99.5000	102.0600	+3.530%	73,455	+9.357%
2026-03-30	99.820000	99.87500	98.4600	98.5800	-0.575%	38,986	+13.218%
2026-03-27	99.540000	99.86000	98.5700	99.1500	-0.830%	32,416	+12.567%
2026-03-26	100.790000	101.43500	99.8100	99.9800	-1.916%	43,866	+11.632%
2026-03-25	102.470000	102.64000	101.6300	101.9328	+1.416%	37,925	+9.494%
2026-03-24	100.040000	101.33000	100.0000	100.5100	+0.904%	91,936	+11.044%
2026-03-23	99.720000	101.03000	98.6700	99.6100	+1.467%	132,695	+12.047%
2026-03-20	100.555000	100.55500	97.6550	98.1700	-2.609%	44,880	+13.691%
2026-03-19	99.130000	101.40000	98.9300	100.8000	-1.031%	90,552	+10.724%
2026-03-18	102.240000	102.91000	101.5000	101.8500	-0.225%	68,582	+9.583%
2026-03-17	102.350000	102.81000	101.5900	102.0800	-0.303%	47,292	+9.336%
2026-03-16	101.550000	102.39000	101.3300	102.3900	+2.267%	60,593	+9.005%
2026-03-13	101.470000	101.59000	100.1200	100.1200	-0.930%	49,243	+11.476%
2026-03-12	101.250000	101.63000	100.8700	101.0600	-2.401%	106,311	+10.439%
2026-03-11	103.780000	104.06000	102.7500	103.5465	-1.007%	31,584	+7.787%
2026-03-10	104.620000	106.02000	103.7600	104.6000	+1.929%	54,010	+6.702%
2026-03-09	101.490000	103.05000	100.3700	102.6200	-0.783%	154,197	+8.760%
2026-03-06	103.360000	104.08500	103.1800	103.4300	-1.617%	36,422	+7.909%
2026-03-05	105.640000	105.68000	104.3100	105.1300	-0.455%	38,445	+6.164%
2026-03-04	104.800000	105.80850	104.2700	105.6100	-0.817%	31,380	+5.681%
2026-03-03	105.700000	106.67500	103.9400	106.4800	-2.696%	124,224	+4.818%
2026-03-02	109.560000	109.80000	108.9500	109.4300	-3.056%	59,127	+1.992%
2026-02-27	113.080000	113.22000	112.8800	112.8800	+1.329%	34,532	-1.125%
2026-02-26	111.500000	112.06000	111.2350	111.4000	-0.340%	71,840	+0.189%
2026-02-25	111.350000	111.84000	111.3500	111.7800	+0.603%	17,365	-0.152%
2026-02-24	110.690000	111.35000	110.6900	111.1100	-0.039%	16,376	+0.450%
2026-02-23	110.960000	111.90000	110.9150	111.1530	+0.321%	19,455	+0.411%
2026-02-20	109.710000	110.82670	109.7100	110.7969	+0.160%	13,234	+0.734%
2026-02-19	110.100000	110.66000	109.9500	110.6200	+0.582%	50,095	+0.895%
2026-02-18	110.610000	110.85000	109.9800	109.9800	-0.597%	21,545	+1.482%
2026-02-17	110.240000	110.86000	109.5950	110.6400	+0.009%	59,116	+0.877%
2026-02-13	110.520000	110.98500	110.0332	110.6300	-1.144%	14,523	+0.886%
2026-02-12	111.800000	112.15000	111.6391	111.9100	+1.093%	18,270	-0.268%
2026-02-11	110.850000	111.27000	110.2141	110.7000	+0.432%	12,645	+0.822%
2026-02-10	109.830000	110.48000	109.8100	110.2234	+2.115%	90,582	+1.258%
2026-02-09	107.390000	108.19000	107.3779	107.9400	+1.734%	72,462	+3.400%
2026-02-06	105.590000	106.19000	105.5900	106.1000	+1.987%	21,580	+5.193%
2026-02-05	104.395000	104.39500	103.9700	104.0331	-0.302%	6,956	+7.283%
2026-02-04	103.900000	104.93220	103.9000	104.3482	+1.172%	14,262	+6.959%
2026-02-03	102.160000	103.13980	102.1600	103.1398	+1.726%	9,592	+8.212%
2026-02-02	101.180000	101.54000	101.1450	101.3900	-0.979%	12,064	+10.080%
2026-01-30	102.200000	102.55000	102.0600	102.3927	-0.247%	10,231	+9.002%
2026-01-29	102.400000	102.72000	101.5100	102.6465	+1.174%	180,612	+8.732%
2026-01-28	101.690000	101.69000	100.9800	101.4552	-1.940%	19,201	+10.009%
2026-01-27	103.010000	103.63000	103.0100	103.4621	+1.289%	19,685	+7.875%
2026-01-26	102.630000	102.63000	101.9800	102.1450	+0.052%	15,218	+9.266%
2026-01-23	101.190000	102.20000	100.8762	102.0915	+0.454%	35,454	+9.323%
2026-01-22	101.319800	101.74000	101.2700	101.6298	+1.054%	11,537	+9.820%
2026-01-21	100.300000	100.58500	100.0900	100.5700	+0.886%	23,190	+10.977%
2026-01-20	100.060000	100.25000	99.5900	99.6870	-1.179%	18,195	+11.960%
2026-01-16	101.120000	101.22000	100.6500	100.8765	+0.864%	15,429	+10.640%
2026-01-15	100.280000	100.28000	99.9200	100.0121	+0.362%	28,462	+11.596%
2026-01-14	99.670000	100.07000	99.5700	99.6516	+0.604%	13,639	+12.000%
2026-01-13	99.380000	99.38000	98.9868	99.0530	-1.016%	10,727	+12.677%
2026-01-12	99.980000	100.42740	99.9001	100.0700	+0.276%	12,269	+11.532%
2026-01-09	99.360000	99.98000	99.3600	99.7950	+0.955%	6,929	+11.839%
2026-01-08	98.560000	98.88000	98.5381	98.8514	+0.414%	31,086	+12.907%
2026-01-07	98.700000	98.70000	98.3400	98.4436	+0.785%	6,709	+13.375%
2026-01-06	97.790000	97.89000	97.5350	97.6773	+0.016%	16,075	+14.264%
2026-01-05	96.950000	97.75990	96.9200	97.6620	+0.807%	9,873	+14.282%
2026-01-02	96.915000	96.91500	96.3700	96.8800	+0.561%	7,963	+15.204%
2025-12-31	96.410000	96.61000	96.1700	96.3400	-0.393%	6,427	+15.850%
2025-12-30	96.950000	96.97000	96.7200	96.7200	-0.412%	11,350	+15.395%
2025-12-29	96.650000	97.12000	96.6300	97.1200	+1.040%	7,454	+14.920%
2025-12-26	96.190000	96.21500	95.8800	96.1200	-1.466%	35,188	+16.115%
2025-12-24	97.505000	97.70000	97.5050	97.5500	-0.031%	3,940	+14.413%
2025-12-23	97.550000	97.66310	97.4200	97.5800	+1.193%	8,795	+14.378%
2025-12-22	96.290000	96.61000	96.2100	96.4300	-0.321%	17,484	+15.742%
2025-12-19	96.780000	97.03000	96.7300	96.7408	+0.423%	10,244	+15.370%
2025-12-18	96.690000	96.69000	96.3333	96.3333	+0.369%	16,374	+15.858%
2025-12-17	96.200000	96.45000	95.9790	95.9790	-0.833%	7,794	+16.286%
2025-12-16	96.860000	97.02000	96.6200	96.7850	-0.947%	11,338	+15.317%
2025-12-15	97.940000	97.94000	97.4600	97.7100	+1.517%	8,298	+14.226%
2025-12-12	96.190000	96.25000	95.9000	96.2500	+0.386%	4,675	+15.958%
2025-12-11	95.900000	96.37000	95.8800	95.8800	-0.539%	11,410	+16.406%
2025-12-10	95.400000	96.68000	95.4000	96.4000	+1.484%	52,545	+15.778%
2025-12-09	95.478500	95.61000	94.9900	94.9900	-0.419%	4,486	+17.497%
2025-12-08	95.660000	95.72000	95.3900	95.3900	-0.031%	4,263	+17.004%
2025-12-05	95.250000	95.42000	95.1300	95.4200	+0.516%	2,505	+16.967%
2025-12-04	95.700000	95.70000	94.9300	94.9300	+0.281%	13,680	+17.571%
2025-12-03	94.090000	94.69000	94.0900	94.6644	-0.093%	5,409	+17.901%
2025-12-02	94.790000	94.91990	94.5600	94.7521	-0.925%	3,171	+17.792%
2025-12-01	95.590000	96.00000	95.5900	95.6370	-0.108%	17,119	+16.702%
2025-11-28	95.630000	95.83000	95.5600	95.7401	+0.847%	1,883	+16.576%
2025-11-26	94.310000	95.03000	94.3100	94.9356	+1.220%	10,101	+17.564%
2025-11-25	93.360000	93.97000	93.2000	93.7914	+1.018%	8,299	+18.998%
2025-11-24	92.570000	92.89000	92.5700	92.8464	+0.129%	4,721	+20.209%
2025-11-21	92.280000	92.88000	92.2800	92.7265	+2.650%	5,222	+20.365%
2025-11-20	91.040000	91.21000	90.3200	90.3329	-0.690%	4,038	+23.554%
2025-11-19	91.060000	91.26000	90.8700	90.9602	-0.531%	7,379	+22.702%
2025-11-18	91.380000	91.57050	91.3400	91.4456	-1.154%	5,655	+22.051%
2025-11-17	93.138500	93.19000	92.1950	92.5128	-0.942%	3,423	+20.643%
2025-11-14	93.000000	93.49500	93.0000	93.3930	+0.380%	10,908	+19.506%
2025-11-13	93.510000	93.51000	93.0397	93.0397	-0.606%	6,011	+19.960%
2025-11-12	93.806500	93.81000	93.6050	93.6071	+0.545%	6,279	+19.232%
2025-11-11	92.840000	93.09980	92.8300	93.0998	+0.016%	5,483	+19.882%
2025-11-10	93.090000	93.09000	92.7300	93.0846	+0.360%	2,095	+19.902%
2025-11-07	92.520000	92.75100	92.2200	92.7510	+0.586%	2,064	+20.333%
2025-11-06	92.230000	92.37500	91.9800	92.2105	+0.507%	5,853	+21.038%
2025-11-05	91.647800	91.88000	91.5400	91.7453	-0.222%	9,897	+21.652%
2025-11-04	91.920000	92.23500	91.7500	91.9491	+0.879%	7,095	+21.382%
2025-11-03	91.390000	91.39000	90.9800	91.1481	-0.395%	5,273	+22.449%
2025-10-31	91.570000	91.62000	91.1377	91.5100	-0.321%	11,677	+21.965%
2025-10-30	91.580000	92.00990	91.5800	91.8046	+0.588%	4,555	+21.573%
2025-10-29	91.280000	91.77000	90.9100	91.2682	-1.540%	7,213	+22.288%
2025-10-28	92.750000	92.89280	92.5900	92.6953	-1.800%	4,408	+20.405%
2025-10-27	94.377900	94.43990	94.2300	94.3942	+0.989%	2,730	+18.238%
2025-10-24	93.540000	93.54000	93.3760	93.4700	+0.236%	5,408	+19.407%
2025-10-23	93.470000	93.60800	93.2500	93.2500	+0.333%	15,150	+19.689%
2025-10-22	93.090000	93.09000	92.8101	92.9402	+0.510%	7,758	+20.088%
2025-10-21	92.570000	92.76000	92.3400	92.4683	-1.304%	7,699	+20.701%
2025-10-20	93.530000	93.86500	93.5300	93.6900	+0.892%	5,464	+19.127%
2025-10-17	92.780000	92.89000	92.7400	92.8621	+0.522%	3,547	+20.189%
2025-10-16	92.270000	92.52500	92.2300	92.3800	+0.134%	4,223	+20.816%
2025-10-15	92.160000	92.32000	92.1283	92.2562	+1.364%	2,381	+20.978%
2025-10-14	90.160000	91.04360	90.1600	91.0147	+0.953%	5,839	+22.629%
2025-10-13	90.210000	90.31280	89.9700	90.1555	+0.128%	10,004	+23.797%
2025-10-10	90.420000	90.69500	89.6101	90.0400	-2.417%	18,489	+23.956%
2025-10-09	92.840000	92.84000	92.1900	92.2699	-0.359%	3,346	+20.960%
2025-10-08	92.710000	92.79000	92.4812	92.6026	-0.791%	7,472	+20.526%
2025-10-07	93.730000	93.74000	93.3411	93.3411	-1.216%	2,784	+19.572%
2025-10-06	94.330000	94.75000	94.3000	94.4900	-0.128%	12,924	+18.118%
2025-10-03	94.820000	94.91300	94.5700	94.6107	+1.378%	3,464	+17.968%
2025-10-02	93.480000	93.53030	93.0600	93.3250	+0.016%	12,388	+19.593%
2025-10-01	94.130000	94.39500	93.3100	93.3100	-1.605%	17,109	+19.612%
2025-09-30	94.700000	95.02900	94.5200	94.8322	-0.832%	8,156	+17.692%
2025-09-29	95.580000	95.63870	95.5076	95.6279	+0.165%	4,795	+16.713%
2025-09-26	95.260100	95.52990	95.1230	95.4700	+0.826%	18,529	+16.906%
2025-09-25	94.790000	94.80000	94.5600	94.6878	-0.445%	21,128	+17.872%
2025-09-24	95.200000	95.43000	95.0600	95.1110	-0.808%	3,809	+17.347%
2025-09-23	95.810000	96.05000	95.7575	95.8862	+0.144%	34,856	+16.398%
2025-09-22	95.390000	95.77000	95.3900	95.7481	+0.528%	42,079	+16.566%
2025-09-19	95.320000	95.36000	95.2200	95.2453	-0.587%	7,389	+17.182%
2025-09-18	95.600000	95.84150	95.6000	95.8080	-0.079%	4,740	+16.493%
2025-09-17	96.480000	96.48000	95.8839	95.8839	-0.820%	3,960	+16.401%
2025-09-16	96.560000	96.81000	96.5500	96.6771	+0.324%	10,652	+15.446%
2025-09-15	96.013900	96.45000	95.9500	96.3652	+0.710%	26,287	+15.820%
2025-09-12	95.660000	95.73990	95.5500	95.6855	-0.598%	6,039	+16.643%
2025-09-11	96.250000	96.41180	96.2000	96.2616	+0.665%	3,178	+15.944%
2025-09-10	95.901500	95.90150	95.5501	95.6253	+0.177%	9,669	+16.716%
2025-09-09	95.530000	95.53000	95.2500	95.4562	-0.713%	6,496	+16.923%
2025-09-08	95.750000	96.20000	95.4608	96.1415	+1.448%	7,916	+16.089%
2025-09-05	95.150000	95.15000	94.7688	94.7688	+0.682%	3,342	+17.771%
2025-09-04	93.745000	94.14000	93.7380	94.1265	+0.595%	8,880	+18.574%
2025-09-03	93.580000	93.62000	93.5050	93.5700	+0.383%	3,497	+19.280%
2025-09-02	92.620000	93.21270	92.6200	93.2127	-0.086%	12,980	+19.737%
2025-08-29	93.190000	93.42000	93.1800	93.2929	-0.365%	14,990	+19.634%
2025-08-28	93.730000	93.85990	93.6097	93.6351	+0.431%	18,740	+19.197%
2025-08-27	92.670000	93.25000	92.6000	93.2337	+0.003%	12,070	+19.710%
2025-08-26	92.920000	93.23130	92.9200	93.2313	+0.244%	3,911	+19.713%
2025-08-25	93.450000	93.50220	93.0043	93.0043	-1.038%	3,868	+20.005%
2025-08-22	92.904200	94.22000	92.9042	93.9800	+1.623%	5,484	+18.759%
2025-08-21	92.970000	93.05560	92.4700	92.4794	-0.744%	10,902	+20.686%
2025-08-20	93.070000	93.36000	93.0700	93.1724	+0.053%	42,561	+19.789%
2025-08-19	92.940000	93.20000	92.9400	93.1234	+0.734%	9,396	+19.852%
2025-08-18	92.490000	92.58000	92.4200	92.4449	+0.118%	6,633	+20.731%
2025-08-15	92.300000	92.41000	92.2500	92.3359	+0.650%	10,666	+20.874%
2025-08-14	91.750000	91.87000	91.5055	91.7400	-0.329%	20,278	+21.659%
2025-08-13	92.050000	92.19000	91.9400	92.0428	-0.122%	19,021	+21.259%
2025-08-12	91.520000	92.21000	91.5200	92.1549	+0.661%	5,841	+21.111%
2025-08-11	91.820000	91.92000	91.4800	91.5500	-0.368%	6,879	+21.912%
2025-08-08	91.898100	91.93080	91.8885	91.8885	+0.415%	3,626	+21.462%
2025-08-07	91.440000	91.55000	91.1468	91.5086	+0.504%	5,395	+21.967%
2025-08-06	90.650000	91.23000	90.6500	91.0500	+1.234%	12,241	+22.581%
2025-08-05	89.849000	89.98500	89.8100	89.9398	-0.005%	8,609	+24.094%
2025-08-04	89.500000	89.98000	89.5000	89.9443	+1.228%	32,884	+24.088%
2025-08-01	88.300000	88.85300	87.9300	88.8530	+2.145%	17,297	+25.612%
2025-07-31	87.220000	87.31000	86.7900	86.9868	+0.057%	8,737	+28.307%
2025-07-30	87.210000	87.32000	86.7800	86.9376	+0.326%	4,843	+28.379%
2025-07-29	86.860000	86.86000	86.5800	86.6553	+0.263%	9,900	+28.798%
2025-07-28	86.430100	86.65000	86.3464	86.4280	-1.364%	3,218	+29.136%
2025-07-25	87.442000	87.62500	87.3625	87.6231	-0.003%	3,665	+27.375%
2025-07-24	87.670000	87.94000	87.5000	87.6254	-0.281%	16,014	+27.372%
2025-07-23	87.540000	88.24060	87.5250	87.8723	+1.853%	23,380	+27.014%
2025-07-22	86.130000	86.40000	86.1000	86.2737	+0.794%	8,384	+29.367%
2025-07-21	85.320000	85.95000	85.3200	85.5942	+0.978%	7,437	+30.394%
2025-07-18	85.070000	85.07000	84.6464	84.7652	-0.657%	5,117	+31.670%
2025-07-17	85.220000	85.44000	85.1900	85.3257	+0.018%	3,031	+30.805%
2025-07-16	84.720000	85.31000	83.5443	85.3100	+0.816%	32,315	+30.829%
2025-07-15	85.220000	85.23000	84.5810	84.6199	-1.467%	5,946	+31.896%
2025-07-14	85.680000	85.88000	85.6397	85.8800	+0.576%	2,723	+29.960%
2025-07-11	85.325000	85.41150	85.2950	85.3883	-0.638%	2,894	+30.709%
2025-07-10	85.560000	85.99990	85.4700	85.9369	+0.192%	7,897	+29.874%
2025-07-09	85.720000	85.77230	85.4200	85.7723	+0.574%	3,554	+30.124%
2025-07-08	84.870000	85.29000	84.7364	85.2825	+0.969%	55,741	+30.871%
2025-07-07	85.210000	85.28500	84.3685	84.4637	-1.378%	15,974	+32.140%
2025-07-03	85.610000	85.76000	85.5550	85.6442	-0.300%	6,734	+30.318%
2025-07-02	85.760000	85.90150	85.6100	85.9015	+0.170%	6,536	+29.928%
2025-07-01	85.910000	85.96000	85.6850	85.7556	+0.073%	18,437	+30.149%
2025-06-30	85.510000	85.71000	85.4600	85.6934	-0.359%	10,258	+30.243%
2025-06-27	85.760000	86.09900	85.7266	86.0024	+1.203%	17,595	+29.775%
2025-06-26	84.850000	85.15000	84.8500	84.9800	+1.691%	19,135	+31.337%
2025-06-25	83.600000	83.66920	83.4000	83.5665	-1.537%	15,508	+33.558%
2025-06-24	84.650000	84.88000	84.5100	84.8711	+0.548%	3,060	+31.505%
2025-06-23	83.470000	84.40880	83.3901	84.4088	+0.292%	8,850	+32.226%
2025-06-20	84.490000	84.54000	84.1632	84.1632	-0.704%	13,620	+32.611%
2025-06-18	84.960000	85.09000	84.7400	84.7600	+0.482%	21,928	+31.678%
2025-06-17	84.650000	84.79000	84.2655	84.3532	-0.562%	25,577	+32.313%
2025-06-16	85.170000	85.32000	84.8300	84.8300	-0.275%	16,438	+31.569%
2025-06-13	84.915000	85.27000	84.9150	85.0636	-0.870%	33,952	+31.208%
2025-06-12	85.530000	85.88000	85.4894	85.8100	+0.492%	32,917	+30.066%
2025-06-11	85.190000	85.48000	85.0400	85.3900	+0.867%	30,688	+30.706%
2025-06-10	84.800000	84.80000	84.4600	84.6562	-0.170%	64,300	+31.839%
2025-06-09	84.860000	85.11000	84.8000	84.8000	-0.553%	59,499	+31.616%
2025-06-06	85.100000	85.34800	84.9118	85.2716	+0.281%	39,404	+30.888%
2025-06-05	85.250000	85.30000	84.9300	85.0324	-0.430%	12,010	+31.256%
2025-06-04	85.080000	85.55880	85.0800	85.4000	+0.211%	11,268	+30.691%
2025-06-03	85.300000	85.39000	85.0300	85.2200	-0.907%	10,235	+30.967%
2025-06-02	85.620000	85.99960	85.4312	85.9996	+1.632%	10,357	+29.780%
2025-05-30	84.440000	84.61890	84.2900	84.6189	+0.574%	17,264	+31.897%
2025-05-29	83.800000	84.14000	83.5050	84.1356	+0.238%	11,565	+32.655%
2025-05-28	84.100000	84.10000	83.9000	83.9356	-0.979%	4,644	+32.971%
2025-05-27	84.620000	84.83000	84.5000	84.7658	+1.189%	24,641	+31.669%
2025-05-23	83.090000	84.05000	83.0900	83.7700	+1.211%	19,442	+33.234%
2025-05-22	82.740000	82.93000	82.7400	82.7677	+0.155%	3,232	+34.847%
2025-05-21	83.060000	83.29900	82.6400	82.6400	-0.327%	22,344	+35.056%
2025-05-20	82.620000	82.95000	82.6200	82.9112	-0.213%	17,680	+34.614%
2025-05-19	82.910000	83.08810	82.8400	83.0881	+0.499%	5,298	+34.327%
2025-05-16	82.430000	82.68000	82.4300	82.6756	-0.017%	6,380	+34.998%
2025-05-15	82.190000	82.69000	82.0700	82.6900	+1.889%	8,831	+34.974%
2025-05-14	82.130000	82.13000	81.1566	81.1566	-0.726%	7,782	+37.524%
2025-05-13	81.440000	81.75000	81.4000	81.7500	-0.644%	8,580	+36.526%
2025-05-12	82.690000	82.69000	82.1960	82.2800	+0.422%	12,138	+35.647%
2025-05-09	82.310000	82.35000	81.5650	81.9342	+0.582%	68,286	+36.219%
2025-05-08	82.200000	82.22090	81.4079	81.4600	-0.736%	16,966	+37.012%
2025-05-07	82.270000	82.44990	82.0300	82.0640	-0.661%	12,434	+36.004%
2025-05-06	82.590000	82.74000	82.5600	82.6100	+0.391%	9,499	+35.105%
2025-05-05	82.260000	82.33000	82.1000	82.2881	+0.775%	13,065	+35.633%
2025-05-02	81.570000	81.88000	81.4950	81.6555	+0.685%	14,044	+36.684%
2025-05-01	81.420000	81.44990	81.0450	81.1000	-1.891%	17,994	+37.620%
2025-04-30	82.100000	82.73000	81.9600	82.6629	-0.419%	27,366	+35.018%
2025-04-29	82.845000	83.12890	82.7400	83.0110	+0.168%	7,349	+34.452%
2025-04-28	82.100000	82.93040	82.1000	82.8720	+1.527%	11,712	+34.678%
2025-04-25	80.840000	81.62580	80.8400	81.6258	-0.368%	19,839	+36.734%
2025-04-24	81.390000	81.92770	81.3900	81.9277	+0.101%	7,935	+36.230%
2025-04-23	82.620000	82.69000	81.7900	81.8447	-0.806%	8,725	+36.368%
2025-04-22	82.820000	83.01000	82.4300	82.5100	+1.601%	15,739	+35.268%
2025-04-21	81.410000	81.56000	80.9900	81.2100	+2.048%	17,952	+37.434%
2025-04-17	79.660000	80.02950	79.5800	79.5800	+0.594%	9,204	+40.249%
2025-04-16	79.050000	79.57000	78.9615	79.1100	+0.285%	15,374	+41.082%
2025-04-15	78.670000	79.09000	78.6700	78.8850	-0.035%	84,602	+41.484%
2025-04-14	78.345000	79.24000	78.2568	78.9126	+1.787%	18,273	+41.435%
2025-04-11	76.850000	77.56000	76.3450	77.5275	+2.577%	76,111	+43.962%
2025-04-10	75.330000	76.00000	74.8600	75.5800	-0.145%	66,203	+47.671%
2025-04-09	72.830000	75.95950	72.8300	75.6900	+3.827%	47,659	+47.457%
2025-04-08	73.870000	74.53000	72.3400	72.9000	+2.777%	64,732	+53.100%
2025-04-07	70.660000	72.57000	70.0400	70.9300	-2.354%	144,849	+57.352%
2025-04-04	74.280000	74.28000	72.5000	72.6400	-5.380%	66,549	+53.648%
2025-04-03	77.200000	77.83870	76.6400	76.7700	-1.790%	31,894	+45.382%
2025-04-02	77.700000	78.16890	77.7000	78.1689	-0.801%	14,395	+42.781%
2025-04-01	78.630000	78.93000	78.4499	78.8000	-0.593%	11,302	+41.637%
2025-03-31	79.130000	79.44000	78.9900	79.2700	-0.726%	37,256	+40.797%
2025-03-28	79.930000	79.93000	79.6814	79.8500	-0.523%	19,990	+39.775%
2025-03-27	80.460000	80.49000	80.1800	80.2700	-0.357%	22,781	+39.043%
2025-03-26	80.530000	80.75000	80.4023	80.5574	-0.408%	17,348	+38.547%
2025-03-25	80.670000	80.88740	80.6700	80.8874	+0.810%	6,154	+37.982%
2025-03-24	80.500000	80.54000	80.0850	80.2372	-0.534%	20,415	+39.100%
2025-03-21	80.810000	80.92000	80.6600	80.6676	-0.015%	8,923	+38.358%
2025-03-20	80.570000	80.77000	80.5210	80.6800	-0.604%	16,122	+38.337%
2025-03-19	80.590000	81.18000	80.4400	81.1700	+0.801%	7,545	+37.502%
2025-03-18	80.090000	80.65990	80.0900	80.5252	-0.128%	16,666	+38.603%
2025-03-17	80.290000	80.84000	80.2900	80.6288	+0.786%	87,524	+38.424%
2025-03-14	79.800000	80.20000	79.6300	80.0000	+0.384%	32,609	+39.513%
2025-03-13	79.610000	79.92000	79.5200	79.6940	+0.484%	118,482	+40.048%
2025-03-12	78.830000	79.36000	78.7100	79.3103	+1.297%	50,107	+40.726%
2025-03-11	78.760000	78.81735	78.2900	78.2946	-1.268%	147,535	+42.551%
2025-03-10	79.350000	79.88000	79.0700	79.3000	-1.157%	42,374	+40.744%
2025-03-07	80.000000	80.22820	79.8400	80.2282	+0.886%	26,454	+39.116%
2025-03-06	79.360000	79.81000	79.3600	79.5235	+0.599%	25,016	+40.348%
2025-03-05	78.560000	79.12000	78.5600	79.0500	+1.815%	29,316	+41.189%
2025-03-04	77.880000	78.01900	77.4400	77.6412	-0.765%	49,526	+43.751%
2025-03-03	78.020000	78.36000	77.9800	78.2400	+1.646%	25,048	+42.651%
2025-02-28	76.760000	76.98000	76.6701	76.9734	-0.473%	42,946	+44.998%
2025-02-27	77.350000	77.57000	77.3100	77.3393	+0.146%	13,902	+44.312%
2025-02-26	77.190000	77.40000	77.1300	77.2268	-0.314%	22,282	+44.522%
2025-02-25	77.390000	77.58000	77.2701	77.4700	+0.859%	25,505	+44.069%
2025-02-24	76.890000	76.99000	76.4418	76.8100	-0.197%	11,499	+45.307%
2025-02-21	77.020000	77.13000	76.9550	76.9618	-0.703%	10,566	+45.020%
2025-02-20	77.450000	77.53000	77.3700	77.5066	+0.125%	23,490	+44.001%
2025-02-19	77.236800	77.44000	77.1400	77.4100	-0.620%	12,999	+44.180%
2025-02-18	77.650000	77.94000	77.6500	77.8933	+0.440%	17,128	+43.286%
2025-02-14	77.710000	77.72400	77.5200	77.5519	-0.020%	5,605	+43.917%