Dark

DGS
WisdomTree Emerging Markets SmallCap Dividend Fund
stock NYSE ETF

At Close

Aug 6, 2026 3:59:00 PM EDT

63.58USD+0.490%(+0.31)50,452

60.83Bid 69.06Ask 8.23Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

63.32USD+0.079%(+0.05)100

After-hours

Aug 5, 2026 4:10:30 PM EDT

63.00USD-0.427%(-0.27)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	63.4000	63.680000	63.4000	63.5800	+0.921%	50,452	0.000%
2026-08-05	63.4200	63.470000	63.0000	63.0000	-0.269%	61,953	+0.921%
2026-08-04	62.6500	63.330000	62.6500	63.1700	+2.682%	34,436	+0.649%
2026-08-03	61.2200	61.700000	61.1201	61.5200	+1.018%	51,600	+3.349%
2026-07-31	61.2000	61.260000	60.4700	60.9000	0.000%	45,810	+4.401%
2026-07-30	60.3700	61.015000	60.3700	60.9000	+1.682%	41,776	+4.401%
2026-07-29	60.0900	60.875000	59.6050	59.8926	-1.832%	43,156	+6.157%
2026-07-28	60.8000	61.294900	60.5800	61.0100	-0.904%	37,284	+4.212%
2026-07-27	61.8300	61.830000	61.1801	61.5664	+0.385%	40,379	+3.271%
2026-07-24	61.6600	61.900000	61.3000	61.3300	-0.953%	73,096	+3.669%
2026-07-23	61.7300	61.920000	61.4900	61.9200	-0.896%	36,262	+2.681%
2026-07-22	62.1000	62.680000	62.1000	62.4800	+0.386%	23,971	+1.761%
2026-07-21	62.1100	62.330000	61.9162	62.2400	+1.428%	39,460	+2.153%
2026-07-20	61.5800	63.340000	61.3050	61.3640	-1.074%	37,755	+3.611%
2026-07-17	61.6200	62.260000	61.5000	62.0300	-1.587%	47,178	+2.499%
2026-07-16	63.0700	63.220000	62.7300	63.0300	-1.005%	58,875	+0.873%
2026-07-15	63.5400	63.670000	62.9750	63.6700	+0.521%	52,644	-0.141%
2026-07-14	63.1800	63.490000	63.1800	63.3400	+0.063%	32,891	+0.379%
2026-07-13	64.0100	64.010000	63.3000	63.3000	-2.179%	30,052	+0.442%
2026-07-10	64.3900	64.900000	64.2400	64.7100	+0.873%	24,362	-1.746%
2026-07-09	63.7800	64.150000	63.7800	64.1500	+0.745%	35,429	-0.889%
2026-07-08	63.1700	63.695000	62.9100	63.6759	-0.210%	59,827	-0.151%
2026-07-07	64.0900	64.300000	63.7000	63.8097	-2.192%	36,513	-0.360%
2026-07-06	64.9900	65.400000	64.9500	65.2400	+1.715%	31,571	-2.544%
2026-07-02	64.4000	64.968000	63.6500	64.1400	+0.517%	40,710	-0.873%
2026-07-01	63.9300	64.289900	63.7400	63.8100	-1.391%	48,117	-0.360%
2026-06-30	64.3000	64.745000	64.3000	64.7100	+0.873%	27,654	-1.746%
2026-06-29	64.1100	64.340000	63.4799	64.1500	+0.659%	115,621	-0.889%
2026-06-26	63.0400	63.730000	62.7300	63.7300	+0.157%	68,030	-0.235%
2026-06-25	64.1200	64.120000	63.4250	63.6300	-1.057%	41,348	-0.079%
2026-06-24	64.3400	64.470000	64.0178	64.3100	-0.109%	54,921	-1.135%
2026-06-23	64.5600	64.840000	64.1900	64.3800	-2.969%	143,365	-1.243%
2026-06-22	66.4000	66.640000	66.3000	66.3500	-0.178%	29,009	-4.175%
2026-06-18	66.2400	66.590000	66.2400	66.4683	+1.618%	21,692	-4.345%
2026-06-17	66.4200	66.685000	65.4100	65.4100	-0.780%	48,263	-2.798%
2026-06-16	66.2300	66.490000	65.8900	65.9243	-1.015%	35,995	-3.556%
2026-06-15	66.8300	66.900000	66.6000	66.6000	+1.565%	31,289	-4.535%
2026-06-12	65.3700	65.830000	65.0800	65.5736	+0.650%	30,431	-3.040%
2026-06-11	63.6600	65.170000	63.4700	65.1500	+3.957%	41,387	-2.410%
2026-06-10	63.1500	65.390700	62.6700	62.6700	-1.214%	61,720	+1.452%
2026-06-09	64.2700	64.270000	62.5000	63.4400	+0.730%	64,279	+0.221%
2026-06-08	63.3300	63.410000	62.9515	62.9800	-0.127%	34,416	+0.953%
2026-06-05	64.3500	64.350000	62.9200	63.0600	-4.018%	39,343	+0.825%
2026-06-04	65.4200	65.760000	65.2851	65.7000	+0.551%	28,837	-3.227%
2026-06-03	65.9200	66.020000	64.0101	65.3400	-1.372%	66,742	-2.694%
2026-06-02	65.8100	66.308300	65.8100	66.2486	+0.013%	27,511	-4.028%
2026-06-01	65.8250	66.360000	65.7400	66.2400	+0.592%	40,572	-4.016%
2026-05-29	65.8800	65.960000	65.5300	65.8500	-0.499%	28,648	-3.447%
2026-05-28	65.3900	66.180000	65.2500	66.1800	+0.273%	38,037	-3.929%
2026-05-27	66.0900	66.090000	65.6100	66.0000	-0.407%	55,683	-3.667%
2026-05-26	66.0500	66.360000	66.0200	66.2700	+2.158%	99,393	-4.059%
2026-05-22	65.0100	65.220000	64.8650	64.8700	+1.044%	55,506	-1.989%
2026-05-21	63.9200	64.570000	63.7500	64.2000	+0.659%	76,068	-0.966%
2026-05-20	62.9600	63.835000	62.9500	63.7800	+1.270%	31,700	-0.314%
2026-05-19	62.4900	63.320000	62.4900	62.9800	-1.208%	50,730	+0.953%
2026-05-18	63.9100	63.910000	63.2601	63.7500	+0.647%	72,841	-0.267%
2026-05-15	63.4600	63.739900	63.1600	63.3400	-1.950%	46,877	+0.379%
2026-05-14	64.5600	64.878200	64.5600	64.6000	+0.062%	43,562	-1.579%
2026-05-13	64.3100	64.680000	64.0750	64.5600	+0.514%	36,125	-1.518%
2026-05-12	64.5200	64.790000	63.8700	64.2300	-1.774%	48,425	-1.012%
2026-05-11	65.7000	65.880000	65.3900	65.3900	-0.548%	36,348	-2.768%
2026-05-08	65.5700	65.930000	65.5700	65.7500	+1.223%	37,971	-3.300%
2026-05-07	65.7300	65.730000	64.9000	64.9553	-0.847%	35,824	-2.117%
2026-05-06	65.2300	65.650000	65.1509	65.5100	+0.971%	38,759	-2.946%
2026-05-05	64.5100	64.880000	64.2200	64.8800	+1.863%	44,106	-2.004%
2026-05-04	64.0300	64.325000	63.5700	63.6937	-0.416%	40,969	-0.179%
2026-05-01	63.9800	64.500000	63.8500	63.9600	+0.125%	36,514	-0.594%
2026-04-30	63.2800	64.090000	63.1750	63.8800	+1.704%	47,749	-0.470%
2026-04-29	63.2800	63.299900	62.8000	62.8100	-0.931%	29,584	+1.226%
2026-04-28	63.3100	63.400000	63.0600	63.4000	-0.095%	47,023	+0.284%
2026-04-27	63.7400	63.740000	63.3701	63.4600	-0.685%	33,291	+0.189%
2026-04-24	63.6700	63.980000	63.5450	63.8980	+0.811%	37,522	-0.498%
2026-04-23	64.0400	64.180000	63.0300	63.3839	-1.935%	45,085	+0.309%
2026-04-22	64.5500	64.828100	64.5080	64.6344	+1.260%	34,817	-1.631%
2026-04-21	64.7500	64.919900	63.7400	63.8300	-1.527%	38,989	-0.392%
2026-04-20	64.8200	65.000000	64.4900	64.8200	-0.781%	55,657	-1.913%
2026-04-17	65.2300	65.780000	65.1900	65.3300	+1.839%	108,848	-2.679%
2026-04-16	64.0400	64.338200	63.8900	64.1500	+0.234%	36,931	-0.889%
2026-04-15	63.7300	64.050000	63.6700	64.0000	-0.389%	47,301	-0.656%
2026-04-14	63.7500	64.250000	63.6700	64.2500	+0.863%	42,168	-1.043%
2026-04-13	62.6900	63.700000	62.6900	63.7000	+1.336%	91,996	-0.188%
2026-04-10	63.0000	63.225907	62.7400	62.8600	+0.207%	42,410	+1.145%
2026-04-09	62.2100	62.909900	62.0400	62.7300	+0.176%	39,349	+1.355%
2026-04-08	62.7300	62.850000	62.0601	62.6200	+4.751%	51,629	+1.533%
2026-04-07	59.6300	60.020000	59.0700	59.7800	-0.317%	70,464	+6.357%
2026-04-06	59.9300	60.380000	59.7100	59.9700	+0.368%	55,694	+6.020%
2026-04-02	59.1400	60.360000	59.1400	59.7500	-0.797%	359,991	+6.410%
2026-04-01	60.3200	60.850000	60.2200	60.2300	+0.216%	75,584	+5.562%
2026-03-31	58.6600	60.245000	58.6200	60.1000	+2.717%	91,131	+5.790%
2026-03-30	59.0400	59.060000	58.2400	58.5100	-0.561%	113,244	+8.665%
2026-03-27	59.0400	59.420000	58.6200	58.8400	-0.085%	53,391	+8.056%
2026-03-26	59.5400	59.890000	58.8899	58.8899	-2.726%	47,357	+7.964%
2026-03-25	60.5900	60.830000	60.2800	60.5400	+2.014%	27,999	+5.021%
2026-03-24	58.9400	59.730000	58.9400	59.3450	-1.665%	53,843	+7.136%
2026-03-23	59.7800	60.680000	59.5784	60.3500	+2.706%	98,896	+5.352%
2026-03-20	59.9000	59.990000	58.6400	58.7600	-2.541%	178,748	+8.203%
2026-03-19	59.1600	60.529900	59.1600	60.2919	+0.789%	148,010	+5.454%
2026-03-18	60.5400	60.790000	59.8200	59.8200	-2.109%	118,008	+6.286%
2026-03-17	61.2400	61.460000	60.9700	61.1090	+0.583%	75,437	+4.044%
2026-03-16	60.4000	61.000000	60.3300	60.7550	+2.058%	149,439	+4.650%
2026-03-13	60.3000	60.770000	59.4350	59.5300	-0.601%	127,463	+6.803%
2026-03-12	61.0200	61.020000	59.8500	59.8900	-2.209%	261,443	+6.161%
2026-03-11	61.1300	61.550000	60.8250	61.2427	+0.497%	107,533	+3.816%
2026-03-10	61.0400	61.950000	60.7013	60.9400	+0.066%	149,762	+4.332%
2026-03-09	59.4000	61.055000	59.0500	60.9000	+1.163%	218,618	+4.401%
2026-03-06	59.7800	60.470000	59.5600	60.2000	-0.447%	136,522	+5.615%
2026-03-05	61.0000	61.320000	59.8150	60.4700	-2.009%	268,898	+5.143%
2026-03-04	60.9900	62.790000	60.5500	61.7100	+0.439%	268,583	+3.030%
2026-03-03	60.8900	61.820000	59.6650	61.4400	-3.805%	480,263	+3.483%
2026-03-02	63.3100	64.100000	63.2300	63.8700	-1.483%	109,896	-0.454%
2026-02-27	64.5400	64.870000	64.4500	64.8315	-0.106%	71,216	-1.930%
2026-02-26	65.3200	65.320000	64.4901	64.9000	-0.567%	91,918	-2.034%
2026-02-25	65.2800	65.432900	65.0500	65.2700	+0.354%	69,691	-2.589%
2026-02-24	64.6100	65.175000	64.5700	65.0400	+1.057%	97,687	-2.245%
2026-02-23	64.6000	64.810000	64.1950	64.3600	-0.633%	110,088	-1.212%
2026-02-20	63.8100	64.810000	63.8100	64.7700	+1.560%	80,230	-1.837%
2026-02-19	63.5800	64.000000	63.3700	63.7750	+0.063%	107,244	-0.306%
2026-02-18	63.7200	64.079900	63.5500	63.7349	+0.275%	70,005	-0.243%
2026-02-17	63.2700	63.718600	62.9400	63.5600	-0.094%	74,057	+0.031%
2026-02-13	63.1700	63.640000	62.8100	63.6200	+0.553%	78,120	-0.063%
2026-02-12	63.9900	64.030000	63.1600	63.2701	-0.659%	155,629	+0.490%
2026-02-11	63.4000	63.780000	63.1900	63.6900	+1.304%	67,566	-0.173%
2026-02-10	63.0100	63.140000	62.8700	62.8700	-0.048%	125,544	+1.129%
2026-02-09	62.4800	62.990000	62.4100	62.9000	+1.028%	78,872	+1.081%
2026-02-06	61.7000	62.260000	61.6700	62.2600	+1.516%	112,677	+2.120%
2026-02-05	61.4600	61.880000	61.1650	61.3300	-0.921%	115,310	+3.669%
2026-02-04	62.5100	62.510000	61.6273	61.9000	-0.386%	134,635	+2.714%
2026-02-03	62.1300	62.260000	61.6182	62.1400	+1.088%	92,839	+2.317%
2026-02-02	60.8900	61.660000	60.8900	61.4711	+0.214%	160,753	+3.431%
2026-01-30	61.6900	62.000000	61.0700	61.3400	-1.272%	262,852	+3.652%
2026-01-29	62.5400	62.570000	61.5200	62.1300	-0.449%	179,487	+2.334%
2026-01-28	62.4500	62.550000	62.0200	62.4100	0.000%	124,493	+1.875%
2026-01-27	61.9300	62.410000	61.8100	62.4100	+1.200%	132,044	+1.875%
2026-01-26	61.4600	61.778800	61.4100	61.6700	+0.801%	114,177	+3.097%
2026-01-23	60.6600	61.340000	60.6500	61.1800	+0.559%	81,295	+3.923%
2026-01-22	60.6200	61.040000	60.6000	60.8400	+1.057%	134,695	+4.504%
2026-01-21	59.8200	60.335000	59.8200	60.2036	+1.541%	250,827	+5.608%
2026-01-20	59.3000	59.680000	59.2500	59.2900	-0.097%	70,921	+7.236%
2026-01-16	59.3000	59.380000	59.0900	59.3477	-0.457%	60,213	+7.131%
2026-01-15	59.5000	59.770000	59.4000	59.6200	+0.726%	58,135	+6.642%
2026-01-14	59.0000	59.190000	58.9000	59.1900	+0.749%	83,474	+7.417%
2026-01-13	58.9100	58.941700	58.5600	58.7500	-0.365%	95,740	+8.221%
2026-01-12	58.5800	58.970000	58.5800	58.9650	+0.847%	62,133	+7.827%
2026-01-09	58.2600	58.522700	58.2200	58.4700	+0.601%	101,542	+8.740%
2026-01-08	58.0200	58.145000	57.9600	58.1207	-0.248%	47,247	+9.393%
2026-01-07	58.3500	58.410000	58.1550	58.2650	-0.240%	71,746	+9.122%
2026-01-06	58.3500	58.550000	58.2700	58.4050	+0.794%	90,193	+8.861%
2026-01-05	57.8300	58.040000	57.6400	57.9450	+0.442%	106,584	+9.725%
2026-01-02	57.6300	57.700000	57.4700	57.6900	+0.786%	92,272	+10.210%
2025-12-31	57.2500	57.300000	57.1000	57.2400	-0.052%	75,568	+11.076%
2025-12-30	57.1700	57.300000	57.0955	57.2700	+0.368%	96,073	+11.018%
2025-12-29	56.9200	57.260000	56.8500	57.0600	-0.262%	93,308	+11.427%
2025-12-26	57.1400	57.210000	57.0050	57.2100	-0.815%	46,177	+11.134%
2025-12-24	57.7100	57.742500	57.6350	57.6800	+0.095%	43,085	+10.229%
2025-12-23	57.2800	57.625000	57.2500	57.6250	+0.794%	58,100	+10.334%
2025-12-22	57.1900	57.259300	57.1300	57.1708	+0.177%	44,902	+11.211%
2025-12-19	56.9400	57.160000	56.9400	57.0700	+0.724%	73,652	+11.407%
2025-12-18	56.5800	57.155000	56.5100	56.6600	+0.971%	118,898	+12.213%
2025-12-17	56.6800	56.770000	56.1000	56.1153	-0.804%	108,615	+13.302%
2025-12-16	56.6500	56.815000	56.4700	56.5700	-0.807%	85,734	+12.392%
2025-12-15	57.3000	57.350000	57.0200	57.0300	+0.458%	126,138	+11.485%
2025-12-12	57.1700	57.270000	56.6200	56.7700	-0.613%	47,756	+11.996%
2025-12-11	56.7700	57.130000	56.7700	57.1200	+0.422%	63,812	+11.310%
2025-12-10	56.5800	57.025000	56.5800	56.8800	+0.203%	117,922	+11.779%
2025-12-09	56.5400	56.845000	56.5400	56.7650	+0.115%	71,566	+12.006%
2025-12-08	56.9800	56.980000	56.5950	56.7000	-0.718%	64,357	+12.134%
2025-12-05	57.3400	57.485000	57.0050	57.1100	-0.201%	63,085	+11.329%
2025-12-04	57.3100	57.330000	57.1499	57.2250	-0.131%	47,094	+11.105%
2025-12-03	57.1800	57.320000	57.1000	57.3000	+0.473%	148,501	+10.960%
2025-12-02	57.0100	57.140000	56.8333	57.0300	+0.123%	325,483	+11.485%
2025-12-01	56.9200	57.140000	56.8500	56.9600	-0.332%	163,105	+11.622%
2025-11-28	56.9900	57.560000	56.9500	57.1500	+0.687%	49,726	+11.251%
2025-11-26	56.5500	56.800000	56.4900	56.7600	+0.745%	81,475	+12.016%
2025-11-25	55.9900	56.395000	55.7900	56.3400	+0.643%	83,180	+12.851%
2025-11-24	55.6400	55.995000	55.5800	55.9800	+0.611%	90,688	+13.576%
2025-11-21	55.3000	55.770000	54.9700	55.6400	+0.126%	193,767	+14.270%
2025-11-20	56.4200	57.005000	55.5650	55.5700	-1.033%	126,951	+14.414%
2025-11-19	56.1500	56.410000	56.0335	56.1500	-0.133%	102,935	+13.232%
2025-11-18	56.1900	56.410000	56.0000	56.2250	-0.663%	58,462	+13.081%
2025-11-17	56.8800	57.030000	56.4950	56.6000	-1.256%	111,255	+12.332%
2025-11-14	57.1000	57.490000	56.8700	57.3200	+0.350%	144,181	+10.921%
2025-11-13	57.5600	57.620000	57.0800	57.1200	-0.592%	88,813	+11.310%
2025-11-12	57.4700	57.510000	57.3400	57.4600	+0.376%	112,534	+10.651%
2025-11-11	57.1100	57.320100	57.1100	57.2450	+0.219%	39,068	+11.066%
2025-11-10	57.0200	57.210000	56.8800	57.1200	+0.883%	77,998	+11.310%
2025-11-07	56.4200	56.620000	56.2150	56.6200	-0.053%	151,714	+12.292%
2025-11-06	56.9000	57.080000	56.5810	56.6500	-0.229%	147,456	+12.233%
2025-11-05	56.3600	56.870000	56.3200	56.7800	+1.086%	174,983	+11.976%
2025-11-04	56.3100	56.520000	56.0931	56.1700	-1.508%	436,284	+13.192%
2025-11-03	56.9700	57.095000	56.6500	57.0300	+0.547%	183,982	+11.485%
2025-10-31	56.8500	56.850000	56.5600	56.7200	-0.141%	86,557	+12.094%
2025-10-30	56.8100	57.110000	56.7500	56.8000	-1.028%	124,818	+11.937%
2025-10-29	57.5900	57.625000	56.8750	57.3900	-0.070%	84,474	+10.786%
2025-10-28	57.2800	57.522500	57.1500	57.4300	+0.174%	49,178	+10.709%
2025-10-27	57.3100	57.420000	57.1750	57.3300	+0.350%	53,850	+10.902%
2025-10-24	57.2500	57.250000	57.1100	57.1300	+0.140%	52,482	+11.290%
2025-10-23	56.8300	57.110000	56.7300	57.0500	+0.440%	141,139	+11.446%
2025-10-22	56.8400	56.965000	56.5700	56.8000	+0.229%	92,366	+11.937%
2025-10-21	56.7300	56.809700	56.6000	56.6700	-0.944%	93,583	+12.193%
2025-10-20	56.9400	57.230000	56.9400	57.2100	+0.953%	66,612	+11.134%
2025-10-17	56.4300	56.710000	56.3800	56.6700	-0.562%	228,130	+12.193%
2025-10-16	57.0300	57.460000	56.7900	56.9900	+0.441%	157,355	+11.563%
2025-10-15	56.5000	56.800000	56.4600	56.7400	+1.123%	192,344	+12.055%
2025-10-14	55.7700	56.360000	55.4400	56.1100	-0.690%	150,332	+13.313%
2025-10-13	56.4400	56.650000	56.1500	56.5000	+2.152%	166,881	+12.531%
2025-10-10	56.9800	56.990000	55.3100	55.3100	-2.692%	171,503	+14.952%
2025-10-09	57.2800	57.310000	56.7200	56.8400	-0.525%	79,933	+11.858%
2025-10-08	56.9900	57.145998	56.9200	57.1400	+0.334%	168,437	+11.271%
2025-10-07	57.2700	57.270000	56.8600	56.9500	-0.070%	117,958	+11.642%
2025-10-06	57.1700	57.285000	56.8900	56.9900	-0.332%	72,157	+11.563%
2025-10-03	57.1100	57.340000	57.0301	57.1800	+0.404%	52,893	+11.193%
2025-10-02	57.2400	57.270000	56.7700	56.9500	-0.437%	97,613	+11.642%
2025-10-01	57.1600	57.585000	57.0924	57.2000	+0.175%	122,297	+11.154%
2025-09-30	57.0100	57.275000	56.9700	57.1000	+0.351%	99,700	+11.349%
2025-09-29	56.9900	57.240000	56.7800	56.9000	+0.530%	138,339	+11.740%
2025-09-26	56.3100	56.600000	56.3000	56.6000	-0.106%	85,730	+12.332%
2025-09-25	56.7100	56.790000	56.5200	56.6600	-2.175%	88,519	+12.213%
2025-09-24	58.1500	58.380000	57.8350	57.9200	-1.194%	80,669	+9.772%
2025-09-23	58.4500	58.679900	58.4100	58.6200	-0.068%	83,029	+8.461%
2025-09-22	58.4300	58.731200	58.0950	58.6600	-0.119%	73,632	+8.387%
2025-09-19	58.7200	58.760000	58.6100	58.7300	-0.119%	53,734	+8.258%
2025-09-18	58.7300	58.930000	58.5700	58.8000	-0.322%	86,876	+8.129%
2025-09-17	58.9100	59.280000	58.6600	58.9900	+0.187%	202,547	+7.781%
2025-09-16	58.8700	58.980000	58.6201	58.8800	+0.392%	56,427	+7.982%
2025-09-15	58.6900	58.730000	58.6100	58.6500	+0.497%	54,551	+8.406%
2025-09-12	58.3700	58.479900	58.3163	58.3600	-0.338%	26,012	+8.944%
2025-09-11	58.4700	58.614200	57.4101	58.5581	+0.788%	45,765	+8.576%
2025-09-10	58.0900	58.339700	58.0224	58.1000	+0.519%	45,651	+9.432%
2025-09-09	57.9500	58.000000	57.8000	57.8000	-0.104%	37,602	+10.000%
2025-09-08	57.5900	57.860000	57.5200	57.8600	+1.154%	54,870	+9.886%
2025-09-05	57.3200	57.480000	57.0600	57.2000	+0.953%	78,303	+11.154%
2025-09-04	56.4300	56.670000	56.3500	56.6600	+0.018%	57,132	+12.213%
2025-09-03	56.3100	56.740000	56.2034	56.6500	+1.034%	693,965	+12.233%
2025-09-02	55.7700	56.240000	55.7350	56.0700	-1.493%	148,745	+13.394%
2025-08-29	57.0300	57.030000	56.8161	56.9200	-0.611%	43,919	+11.701%
2025-08-28	57.0300	57.270000	57.0172	57.2700	+0.916%	61,071	+11.018%
2025-08-27	56.3400	56.750000	56.3400	56.7500	-0.018%	64,989	+12.035%
2025-08-26	56.7200	56.760000	56.6600	56.7600	+0.114%	36,395	+12.016%
2025-08-25	56.8300	56.950000	56.6950	56.6955	-0.534%	33,057	+12.143%
2025-08-22	56.3400	57.000000	56.3000	57.0000	+1.677%	50,294	+11.544%
2025-08-21	56.1100	56.185000	55.9100	56.0600	-0.155%	38,347	+13.414%
2025-08-20	56.1000	56.167200	55.8550	56.1470	-0.278%	46,705	+13.238%
2025-08-19	56.4700	56.524900	56.2137	56.3038	-0.629%	41,018	+12.923%
2025-08-18	56.5800	56.859900	56.5464	56.6600	+0.390%	79,265	+12.213%
2025-08-15	56.5600	56.600000	56.3300	56.4400	+0.231%	74,313	+12.651%
2025-08-14	56.2300	56.410000	56.1800	56.3100	-1.001%	50,533	+12.911%
2025-08-13	56.7300	56.880000	56.7300	56.8795	+0.423%	70,757	+11.780%
2025-08-12	56.3100	56.680000	56.3004	56.6400	+1.089%	38,979	+12.253%
2025-08-11	56.0700	56.150000	55.9300	56.0300	-0.338%	59,039	+13.475%
2025-08-08	56.2300	56.376700	56.1600	56.2200	-0.089%	61,272	+13.091%
2025-08-07	56.2900	56.370000	55.9825	56.2700	+0.572%	50,276	+12.991%
2025-08-06	55.8400	56.006500	55.7100	55.9500	+0.713%	50,152	+13.637%
2025-08-05	55.5100	55.626900	55.4450	55.5539	+0.423%	47,609	+14.447%
2025-08-04	55.3800	55.435300	55.2250	55.3200	+0.857%	43,509	+14.931%
2025-08-01	55.1300	55.130000	54.6300	54.8500	-0.109%	64,678	+15.916%
2025-07-31	55.3100	55.310000	54.6416	54.9100	-0.938%	94,950	+15.789%
2025-07-30	55.5400	55.670000	55.2500	55.4300	-0.592%	69,511	+14.703%
2025-07-29	55.6200	55.835000	55.5100	55.7600	+0.523%	65,604	+14.024%
2025-07-28	55.6600	55.680000	55.3000	55.4700	-1.211%	64,985	+14.621%
2025-07-25	56.1600	56.250000	56.0234	56.1500	-0.337%	41,187	+13.232%
2025-07-24	56.5800	56.620000	56.3400	56.3400	-0.810%	33,762	+12.851%
2025-07-23	56.5600	56.840000	56.5000	56.8000	+0.960%	62,692	+11.937%
2025-07-22	56.1200	56.315000	56.1200	56.2600	-0.390%	143,942	+13.011%
2025-07-21	56.4200	56.617200	56.3200	56.4800	+0.713%	52,339	+12.571%
2025-07-18	56.3500	56.400000	56.0400	56.0800	-0.408%	52,534	+13.374%
2025-07-17	56.1000	56.320000	55.8900	56.3100	+0.607%	90,814	+12.911%
2025-07-16	55.6700	56.001300	55.5450	55.9700	+0.449%	98,544	+13.597%
2025-07-15	56.1400	56.200000	55.7169	55.7200	-0.393%	85,922	+14.106%
2025-07-14	55.8200	55.940000	55.7740	55.9400	+0.341%	34,952	+13.657%
2025-07-11	55.7600	55.805000	55.6600	55.7500	-0.304%	55,963	+14.045%
2025-07-10	55.8000	55.920000	55.6650	55.9200	+0.323%	48,398	+13.698%
2025-07-09	55.7700	55.870000	55.7110	55.7400	+0.432%	70,401	+14.065%
2025-07-08	55.4500	55.710000	55.3350	55.5000	+0.434%	45,567	+14.559%
2025-07-07	55.5100	55.664900	55.1400	55.2600	-1.777%	96,458	+15.056%
2025-07-03	55.9600	56.400000	55.9600	56.2600	+0.806%	79,640	+13.011%
2025-07-02	55.5200	55.810000	55.1001	55.8100	+0.649%	62,815	+13.922%
2025-07-01	55.4600	55.520000	55.3175	55.4500	+0.380%	87,827	+14.662%
2025-06-30	55.0600	55.248200	54.9098	55.2400	+0.693%	88,389	+15.098%
2025-06-27	54.9200	55.040000	54.7200	54.8600	-0.109%	80,422	+15.895%
2025-06-26	54.7800	55.050000	54.6800	54.9200	+0.937%	131,067	+15.768%
2025-06-25	54.4500	54.600000	54.3900	54.4100	-1.109%	75,756	+16.854%
2025-06-24	54.7000	55.082500	54.6150	55.0200	+2.116%	114,005	+15.558%
2025-06-23	53.3200	53.880000	53.2500	53.8800	+0.654%	159,335	+18.003%
2025-06-20	53.9500	53.990000	53.5000	53.5300	-1.254%	192,867	+18.775%
2025-06-18	54.0000	54.400000	54.0000	54.2100	+0.352%	237,579	+17.285%
2025-06-17	54.4100	54.440000	53.9700	54.0200	-1.171%	196,895	+17.697%
2025-06-16	54.7200	54.980000	54.6510	54.6600	+0.923%	101,640	+16.319%
2025-06-13	53.9300	54.400000	53.9300	54.1600	-1.438%	125,796	+17.393%
2025-06-12	54.9000	55.050000	54.6800	54.9500	+0.475%	261,387	+15.705%
2025-06-11	54.6900	54.900000	54.6000	54.6900	+0.110%	131,528	+16.255%
2025-06-10	54.5300	54.670000	54.4075	54.6300	+0.719%	99,544	+16.383%
2025-06-09	54.1000	54.320000	54.0600	54.2400	+0.426%	112,225	+17.220%
2025-06-06	53.8800	54.010000	53.7750	54.0100	+0.334%	61,237	+17.719%
2025-06-05	54.0000	54.050000	53.6900	53.8300	+0.242%	155,402	+18.113%
2025-06-04	53.7400	53.830000	53.6300	53.7000	+0.807%	141,684	+18.399%
2025-06-03	53.1800	53.370000	53.0800	53.2700	+0.019%	328,393	+19.354%
2025-06-02	53.1200	53.280000	53.0179	53.2600	+0.681%	139,907	+19.377%
2025-05-30	53.0000	53.060000	52.6700	52.9000	-0.936%	168,397	+20.189%
2025-05-29	53.5000	53.500000	53.1700	53.4000	+0.812%	324,165	+19.064%
2025-05-28	53.0600	53.070000	52.9001	52.9700	-0.226%	146,119	+20.030%
2025-05-27	53.0700	53.124200	52.9432	53.0900	+0.075%	108,662	+19.759%
2025-05-23	52.5800	53.070000	52.5800	53.0500	+0.817%	277,804	+19.849%
2025-05-22	52.7200	52.790000	52.5201	52.6200	-0.190%	203,661	+20.829%
2025-05-21	52.9600	53.104400	52.6814	52.7200	+0.057%	242,798	+20.599%
2025-05-20	52.5800	52.725000	52.5254	52.6900	-0.208%	88,751	+20.668%
2025-05-19	52.4200	52.810000	52.4000	52.8000	+0.247%	102,364	+20.417%
2025-05-16	52.5200	52.670000	52.4050	52.6700	+0.209%	113,951	+20.714%
2025-05-15	52.4800	52.572300	52.3250	52.5600	+0.632%	219,183	+20.967%
2025-05-14	52.4500	52.470000	52.1701	52.2300	+0.250%	289,191	+21.731%
2025-05-13	51.9500	52.210000	51.6550	52.1000	+0.579%	169,236	+22.035%
2025-05-12	51.8200	51.840000	51.5792	51.8000	+0.876%	138,482	+22.741%
2025-05-09	51.4900	51.540000	51.0501	51.3500	+1.122%	91,091	+23.817%
2025-05-08	51.0400	51.115000	50.7800	50.7800	-0.098%	149,036	+25.207%
2025-05-07	50.9300	51.030000	50.6000	50.8300	-0.587%	135,484	+25.084%
2025-05-06	50.8100	51.320000	50.8100	51.1300	-1.083%	199,080	+24.350%
2025-05-05	51.9100	51.920000	51.6400	51.6900	+1.254%	118,139	+23.003%
2025-05-02	51.0900	51.285000	50.9800	51.0500	+3.152%	165,677	+24.545%
2025-05-01	49.6200	49.690000	49.4207	49.4900	-0.081%	218,846	+28.470%
2025-04-30	49.3800	49.660000	49.1900	49.5300	+0.020%	164,925	+28.367%
2025-04-29	49.5200	49.820000	49.4750	49.5200	+0.610%	115,146	+28.393%
2025-04-28	49.0600	49.250000	49.0000	49.2200	+0.613%	233,363	+29.175%
2025-04-25	48.8800	48.970000	48.6500	48.9200	-0.285%	101,770	+29.967%
2025-04-24	48.7400	49.120000	48.6500	49.0600	+1.658%	157,893	+29.596%
2025-04-23	48.4100	48.650000	48.1900	48.2600	+0.752%	189,842	+31.745%
2025-04-22	47.7300	48.160000	47.7300	47.9000	+1.078%	114,886	+32.735%
2025-04-21	47.5900	47.710000	47.1300	47.3893	-0.128%	110,128	+34.165%
2025-04-17	47.3200	47.749000	47.3200	47.4500	+0.722%	93,895	+33.994%
2025-04-16	47.1800	47.500000	46.9706	47.1100	-0.233%	174,923	+34.961%
2025-04-15	47.6800	47.680000	47.2200	47.2200	+0.447%	129,044	+34.646%
2025-04-14	46.8200	47.185000	46.7950	47.0100	+1.358%	129,936	+35.248%
2025-04-11	45.8000	46.500000	45.7950	46.3800	+2.159%	263,787	+37.085%
2025-04-10	45.5200	45.770000	44.7100	45.4000	-0.808%	198,200	+40.044%
2025-04-09	43.0000	45.780000	42.8300	45.7700	+5.607%	270,035	+38.912%
2025-04-08	44.6400	44.770000	43.0300	43.3400	-1.946%	265,874	+46.701%
2025-04-07	43.7300	45.390000	43.6600	44.2000	-3.303%	543,130	+43.846%
2025-04-04	46.8900	46.890000	45.5800	45.7100	-4.552%	862,036	+39.094%
2025-04-03	48.0300	48.200000	47.8700	47.8900	-1.643%	140,709	+32.763%
2025-04-02	48.4600	48.775000	48.4600	48.6900	+0.082%	414,307	+30.581%
2025-04-01	48.3300	48.675100	48.2650	48.6500	+0.704%	411,582	+30.689%
2025-03-31	48.1000	48.355000	47.9500	48.3100	-0.719%	311,201	+31.608%
2025-03-28	49.0300	49.070000	48.5700	48.6600	-1.458%	106,772	+30.662%
2025-03-27	49.3000	49.519900	49.2600	49.3800	+0.244%	220,441	+28.757%
2025-03-26	49.5800	49.640000	49.2100	49.2600	-0.985%	87,520	+29.070%
2025-03-25	49.7200	49.815000	49.6636	49.7500	+0.201%	90,070	+27.799%
2025-03-24	49.6200	49.690000	49.5300	49.6500	+0.141%	89,239	+28.056%
2025-03-21	49.5400	49.680000	49.4800	49.5800	-0.201%	82,132	+28.237%
2025-03-20	49.5200	49.770000	49.5100	49.6800	-0.381%	135,371	+27.979%
2025-03-19	49.7800	49.970000	49.6400	49.8700	+0.302%	96,931	+27.491%
2025-03-18	49.8400	49.930000	49.6400	49.7200	-0.520%	82,113	+27.876%
2025-03-17	49.6100	50.025000	49.6100	49.9800	+0.990%	103,450	+27.211%
2025-03-14	49.1600	49.500000	49.1600	49.4900	+1.437%	172,195	+28.470%
2025-03-13	48.6000	48.886400	48.5900	48.7891	-0.145%	86,126	+30.316%
2025-03-12	48.8000	48.970000	48.6600	48.8600	+0.411%	118,913	+30.127%
2025-03-11	48.6700	48.880000	48.4201	48.6600	+0.140%	138,771	+30.662%
2025-03-10	48.9400	49.000000	48.3496	48.5920	-1.914%	189,172	+30.845%
2025-03-07	49.3800	49.590000	49.2000	49.5400	+0.671%	104,928	+28.341%
2025-03-06	49.4800	49.580000	49.2100	49.2100	-0.666%	131,342	+29.201%
2025-03-05	49.2400	49.620000	49.1900	49.5400	+1.767%	206,135	+28.341%
2025-03-04	48.5700	48.970000	48.2800	48.6800	+0.599%	261,538	+30.608%
2025-03-03	48.7600	48.880000	48.1747	48.3900	-0.309%	222,997	+31.391%
2025-02-28	48.5600	48.680000	48.2600	48.5400	-0.999%	170,337	+30.985%
2025-02-27	49.5200	49.520000	49.0100	49.0300	-1.684%	187,856	+29.676%
2025-02-26	49.9000	50.100000	49.7900	49.8700	+0.342%	181,751	+27.491%
2025-02-25	49.8000	49.800000	49.5700	49.7000	-0.341%	201,229	+27.928%
2025-02-24	50.0500	50.070000	49.8450	49.8700	-0.180%	196,326	+27.491%
2025-02-21	50.3100	50.400000	49.8700	49.9600	-0.557%	259,308	+27.262%
2025-02-20	50.1300	50.272800	50.0800	50.2400	+0.681%	138,142	+26.553%
2025-02-19	49.8900	49.995000	49.8145	49.9000	-0.160%	176,299	+27.415%
2025-02-18	49.9300	50.065000	49.8800	49.9800	+0.382%	171,797	+27.211%
2025-02-14	49.7700	49.815000	49.7000	49.7900	+0.221%	157,822	+27.696%