Dark

DHS
WisdomTree U.S. High Dividend Fund
stock NYSE ETF

At Close

Aug 6, 2026 3:57:58 PM EDT

116.58USD-0.299%(-0.35)45,243

113.95Bid 120.46Ask 6.51Spread

Pre-market

Aug 4, 2026 9:04:30 AM EDT

117.41USD-0.416%(-0.49)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

117.90USD+0.153%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	116.7800	116.880000	116.580000	116.5800	-0.333%	45,243	0.000%
2026-08-05	117.7500	117.750000	116.560000	116.9700	-0.789%	61,839	-0.333%
2026-08-04	116.7000	117.900000	116.195000	117.9000	+0.769%	36,062	-1.120%
2026-08-03	116.9700	117.670000	116.540000	117.0000	+0.352%	29,473	-0.359%
2026-07-31	116.6300	116.810000	115.980000	116.5900	-0.367%	50,763	-0.009%
2026-07-30	117.4900	117.580000	116.150000	117.0200	-1.199%	29,371	-0.376%
2026-07-29	119.6800	119.680000	118.290000	118.4400	-0.679%	51,801	-1.570%
2026-07-28	118.5000	119.960000	118.500000	119.2500	+1.124%	45,983	-2.239%
2026-07-27	117.6600	118.420000	117.560000	117.9241	+0.318%	46,948	-1.140%
2026-07-24	116.3700	117.689900	116.300000	117.5500	+1.101%	21,173	-0.825%
2026-07-23	116.1100	116.490000	115.930000	116.2700	-0.420%	53,080	+0.267%
2026-07-22	116.8700	117.195000	116.550000	116.7600	+0.421%	121,195	-0.154%
2026-07-21	115.7800	116.270000	115.515000	116.2700	+0.432%	16,366	+0.267%
2026-07-20	116.4700	116.470000	115.690000	115.7700	-0.541%	17,237	+0.700%
2026-07-17	117.2800	118.339800	116.197400	116.4000	-0.487%	20,653	+0.155%
2026-07-16	115.7550	116.970000	115.755000	116.9700	+2.059%	19,878	-0.333%
2026-07-15	114.3300	115.249900	114.330000	114.6100	+0.535%	19,710	+1.719%
2026-07-14	115.1600	115.160000	114.000000	114.0000	-1.033%	13,003	+2.263%
2026-07-13	115.3300	115.570000	115.075000	115.1900	+0.287%	20,787	+1.207%
2026-07-10	114.6700	114.970000	114.450000	114.8600	+0.499%	13,420	+1.497%
2026-07-09	114.3400	114.790000	114.150100	114.2900	-0.123%	16,092	+2.004%
2026-07-08	115.5500	115.550000	114.431000	114.4310	-1.045%	20,963	+1.878%
2026-07-07	115.7400	116.340000	115.599400	115.6400	+0.539%	24,230	+0.813%
2026-07-06	115.2000	115.200000	114.450100	115.0200	-0.043%	16,146	+1.356%
2026-07-02	114.5800	115.070000	114.300000	115.0700	+1.045%	12,055	+1.312%
2026-07-01	113.6700	114.480000	113.670000	113.8800	+0.172%	16,451	+2.371%
2026-06-30	114.2200	114.220000	113.585000	113.6848	-0.634%	18,760	+2.547%
2026-06-29	114.7000	114.700000	113.920000	114.4100	-0.044%	19,888	+1.897%
2026-06-26	113.8800	114.760000	113.880000	114.4600	+0.518%	24,042	+1.852%
2026-06-25	113.0200	114.409900	113.020000	113.8700	+0.712%	20,389	+2.380%
2026-06-24	113.2100	113.360000	112.650100	113.0650	-0.110%	17,481	+3.109%
2026-06-23	112.3200	113.280000	112.030100	113.1900	+0.810%	16,131	+2.995%
2026-06-22	111.8600	112.820000	111.860000	112.2800	+0.546%	17,220	+3.830%
2026-06-18	112.1500	112.150000	111.410000	111.6700	-0.072%	16,601	+4.397%
2026-06-17	113.2900	113.290000	111.350000	111.7500	-1.542%	19,281	+4.322%
2026-06-16	113.7000	114.085000	113.260000	113.5000	+0.079%	18,374	+2.714%
2026-06-15	114.5000	114.500000	113.370000	113.4100	-0.995%	31,030	+2.795%
2026-06-12	113.7300	114.810000	113.730000	114.5500	+1.023%	14,713	+1.772%
2026-06-11	113.2600	113.950000	112.992700	113.3900	+0.559%	19,923	+2.813%
2026-06-10	112.7000	113.365000	112.590000	112.7600	+0.320%	31,513	+3.388%
2026-06-09	111.8000	112.400000	111.700000	112.4000	+0.907%	16,062	+3.719%
2026-06-08	111.9900	112.200000	111.260000	111.3900	-0.429%	19,952	+4.659%
2026-06-05	111.6600	112.400000	111.660000	111.8700	+0.179%	26,047	+4.210%
2026-06-04	111.3800	112.050000	111.230000	111.6700	+1.105%	20,685	+4.397%
2026-06-03	110.8400	111.238100	110.347000	110.4500	-0.674%	17,089	+5.550%
2026-06-02	110.2600	111.410000	110.260000	111.2000	+0.752%	17,962	+4.838%
2026-06-01	111.1600	111.160000	110.230000	110.3700	-1.376%	16,544	+5.627%
2026-05-29	112.5000	112.500000	111.720700	111.9100	-0.639%	23,764	+4.173%
2026-05-28	113.0000	113.090000	112.530000	112.6300	-0.230%	20,105	+3.507%
2026-05-27	112.8600	113.590000	112.830000	112.8900	+0.098%	23,956	+3.269%
2026-05-26	113.5400	113.745000	112.697400	112.7800	-0.783%	29,548	+3.369%
2026-05-22	113.0700	113.890000	113.070000	113.6700	+0.834%	23,911	+2.560%
2026-05-21	111.8200	112.730000	111.800000	112.7300	+0.508%	16,780	+3.415%
2026-05-20	112.0000	112.320000	111.650000	112.1600	+0.214%	21,839	+3.941%
2026-05-19	111.4800	112.290000	110.900000	111.9200	+0.287%	26,047	+4.164%
2026-05-18	110.8900	111.710000	110.890000	111.6000	+0.922%	20,496	+4.462%
2026-05-15	111.6400	111.640000	110.515000	110.5800	-0.825%	20,861	+5.426%
2026-05-14	111.2200	111.885000	111.220000	111.5000	+0.559%	16,817	+4.556%
2026-05-13	110.7000	111.130000	110.470000	110.8800	-0.027%	25,522	+5.141%
2026-05-12	110.5100	111.260000	109.660000	110.9100	+0.653%	25,796	+5.112%
2026-05-11	110.5500	110.810000	110.020000	110.1900	+0.018%	29,894	+5.799%
2026-05-08	110.8400	110.840000	110.150000	110.1700	-0.299%	33,291	+5.818%
2026-05-07	111.0900	111.090000	110.210000	110.5000	-0.737%	30,813	+5.502%
2026-05-06	111.5000	111.810000	111.160000	111.3200	-0.052%	96,057	+4.725%
2026-05-05	111.1500	111.819300	110.760100	111.3779	+0.440%	20,062	+4.671%
2026-05-04	111.0800	111.740000	110.640000	110.8900	-0.672%	32,274	+5.131%
2026-05-01	112.1600	112.310000	111.640000	111.6400	-0.259%	27,920	+4.425%
2026-04-30	110.2000	112.120000	110.200000	111.9300	+1.866%	27,753	+4.154%
2026-04-29	109.9800	110.380000	109.630000	109.8800	-0.245%	24,415	+6.098%
2026-04-28	110.3500	110.530000	109.950000	110.1500	+0.630%	28,173	+5.837%
2026-04-27	109.8100	110.530000	109.410000	109.4600	-0.599%	38,258	+6.505%
2026-04-24	111.1900	111.190000	109.963000	110.1200	-1.211%	27,076	+5.866%
2026-04-23	110.3700	111.490000	110.370000	111.4700	+1.596%	28,627	+4.584%
2026-04-22	110.1100	110.390000	109.610000	109.7193	-0.064%	19,829	+6.253%
2026-04-21	110.8700	110.870000	109.695000	109.7900	-0.804%	26,972	+6.185%
2026-04-20	110.6700	111.245000	110.645000	110.6800	-0.045%	23,077	+5.331%
2026-04-17	109.7000	111.070000	109.700000	110.7300	+0.806%	36,497	+5.283%
2026-04-16	109.2500	109.870000	109.250000	109.8450	+0.526%	24,905	+6.131%
2026-04-15	109.7500	109.750000	108.913100	109.2700	-0.383%	21,224	+6.690%
2026-04-14	109.2900	109.950000	108.720100	109.6900	+0.055%	33,481	+6.281%
2026-04-13	109.3800	109.630000	108.690000	109.6300	+0.046%	23,112	+6.340%
2026-04-10	110.7400	110.740000	109.430000	109.5800	-0.913%	30,514	+6.388%
2026-04-09	109.6100	110.788042	109.610000	110.5900	+0.454%	26,743	+5.416%
2026-04-08	109.0200	110.090000	108.800000	110.0900	+1.279%	27,021	+5.895%
2026-04-07	108.9800	108.980000	108.460000	108.7000	-0.330%	47,041	+7.249%
2026-04-06	108.6200	109.060000	108.618400	109.0600	+0.338%	26,985	+6.895%
2026-04-02	108.2300	108.830000	108.160000	108.6930	+0.058%	35,586	+7.256%
2026-04-01	108.8900	109.015000	108.160000	108.6300	-0.540%	102,639	+7.318%
2026-03-31	108.9900	109.570000	108.410100	109.2200	+0.905%	28,161	+6.739%
2026-03-30	108.5900	108.870000	107.920000	108.2400	+0.548%	54,248	+7.705%
2026-03-27	107.9900	108.540000	107.520000	107.6500	-0.259%	59,855	+8.295%
2026-03-26	107.6600	108.470000	107.635000	107.9300	-0.203%	56,430	+8.014%
2026-03-25	108.2200	108.445000	107.840000	108.1500	+0.343%	18,827	+7.795%
2026-03-24	106.5500	108.580000	106.550000	107.7800	+0.691%	31,838	+8.165%
2026-03-23	107.2500	107.910000	106.770000	107.0400	+0.848%	43,394	+8.913%
2026-03-20	107.0300	107.220000	105.950400	106.1400	-0.804%	89,828	+9.836%
2026-03-19	106.9900	107.540000	106.589900	107.0000	-0.224%	31,898	+8.953%
2026-03-18	108.6600	108.660000	107.220000	107.2400	-1.732%	25,007	+8.709%
2026-03-17	109.5000	109.990000	109.085000	109.1300	+0.193%	24,731	+6.827%
2026-03-16	109.1700	109.410000	108.790000	108.9200	+0.498%	24,557	+7.033%
2026-03-13	108.7200	109.305000	108.380000	108.3800	+0.194%	24,509	+7.566%
2026-03-12	107.8500	108.715000	107.645000	108.1700	-0.387%	29,504	+7.775%
2026-03-11	108.8500	108.850000	108.030000	108.5900	-0.367%	28,273	+7.358%
2026-03-10	109.2700	109.940000	108.670000	108.9900	-0.502%	35,435	+6.964%
2026-03-09	109.2100	109.800000	107.870100	109.5400	-0.400%	29,327	+6.427%
2026-03-06	109.9100	109.980000	108.680000	109.9800	-0.686%	23,707	+6.001%
2026-03-05	111.4100	111.410000	110.260000	110.7400	-1.116%	22,749	+5.274%
2026-03-04	111.8700	112.219093	111.320000	111.9900	+0.116%	24,003	+4.099%
2026-03-03	111.5600	112.284000	110.375000	111.8600	-0.842%	66,456	+4.220%
2026-03-02	112.6100	113.020000	112.040000	112.8100	+0.071%	33,052	+3.342%
2026-02-27	112.3300	112.730000	111.960000	112.7300	+0.035%	24,990	+3.415%
2026-02-26	112.6800	113.100000	112.491000	112.6900	+0.044%	19,875	+3.452%
2026-02-25	112.5500	112.650000	111.840000	112.6400	+0.124%	29,585	+3.498%
2026-02-24	112.2900	112.590000	112.054100	112.5000	-0.160%	17,440	+3.627%
2026-02-23	112.8400	113.591300	112.280000	112.6800	-0.398%	21,774	+3.461%
2026-02-20	112.7300	113.130000	112.170900	113.1300	+0.230%	17,513	+3.050%
2026-02-19	112.9200	113.055700	112.434800	112.8700	-0.083%	27,927	+3.287%
2026-02-18	113.1300	113.232300	112.730000	112.9639	+0.021%	22,545	+3.201%
2026-02-17	113.7200	113.720000	112.410100	112.9400	-0.432%	23,172	+3.223%
2026-02-13	112.9500	113.860000	112.775000	113.4300	+0.675%	32,140	+2.777%
2026-02-12	113.5500	114.219900	112.670000	112.6700	-0.530%	56,818	+3.470%
2026-02-11	112.7000	113.570000	112.700000	113.2700	+0.738%	166,967	+2.922%
2026-02-10	111.9200	112.629900	111.920000	112.4400	+0.447%	49,108	+3.682%
2026-02-09	112.1000	112.100000	111.412000	111.9400	-0.347%	30,004	+4.145%
2026-02-06	111.4400	112.390000	111.440000	112.3300	+1.180%	37,998	+3.783%
2026-02-05	111.0800	111.250000	110.300000	111.0200	+0.009%	64,003	+5.008%
2026-02-04	109.6800	111.300000	109.680000	111.0100	+1.296%	64,205	+5.018%
2026-02-03	108.3200	109.849900	108.320000	109.5900	+0.782%	114,319	+6.378%
2026-02-02	107.9500	108.810000	107.920100	108.7400	+0.662%	42,267	+7.210%
2026-01-30	106.6000	108.080000	106.600000	108.0250	+1.232%	41,380	+7.919%
2026-01-29	106.4800	107.089900	106.365000	106.7100	+0.594%	72,884	+9.249%
2026-01-28	106.4200	106.744500	105.826800	106.0800	-0.216%	21,201	+9.898%
2026-01-27	105.9200	106.328000	105.920000	106.3100	+0.038%	39,320	+9.660%
2026-01-26	106.1400	106.433000	105.795000	106.2700	+0.471%	34,571	+9.702%
2026-01-23	106.2800	106.300000	105.410000	105.7713	-0.503%	118,545	+10.219%
2026-01-22	106.4500	106.864300	106.305700	106.3057	-0.040%	14,366	+9.665%
2026-01-21	105.1000	106.450000	105.100000	106.3480	+1.459%	50,719	+9.621%
2026-01-20	104.9800	105.357500	104.610000	104.8190	-0.871%	68,486	+11.220%
2026-01-16	105.8400	105.910800	105.620000	105.7400	-0.217%	76,755	+10.252%
2026-01-15	105.5900	106.240000	105.470000	105.9700	+0.342%	21,920	+10.012%
2026-01-14	104.1800	105.700700	104.180000	105.6092	+1.428%	19,260	+10.388%
2026-01-13	104.2200	104.480000	103.760000	104.1227	+0.060%	15,462	+11.964%
2026-01-12	104.1700	104.170000	103.823000	104.0600	-0.125%	18,167	+12.032%
2026-01-09	104.2100	104.490000	104.030200	104.1900	+0.183%	12,318	+11.892%
2026-01-08	102.5000	104.195000	102.500000	104.0000	+1.473%	11,989	+12.096%
2026-01-07	103.3900	103.390000	102.350100	102.4900	-0.822%	21,515	+13.748%
2026-01-06	102.9800	103.420000	102.980000	103.3392	+0.261%	28,497	+12.813%
2026-01-05	102.7100	103.184900	102.463200	103.0700	+0.643%	18,175	+13.108%
2026-01-02	101.8200	102.850000	101.514100	102.4120	+0.581%	18,924	+13.834%
2025-12-31	102.4100	102.410000	101.790000	101.8200	-0.498%	11,507	+14.496%
2025-12-30	102.5400	102.540000	102.250900	102.3300	-0.049%	32,840	+13.926%
2025-12-29	102.5400	102.610000	102.380000	102.3800	-0.039%	18,648	+13.870%
2025-12-26	102.2800	102.550000	102.050000	102.4200	-0.605%	14,456	+13.825%
2025-12-24	102.5700	103.043900	102.570000	103.0439	+0.531%	9,362	+13.136%
2025-12-23	102.7100	102.768000	102.500000	102.5000	-0.214%	19,330	+13.737%
2025-12-22	102.2400	102.843400	102.240000	102.7200	+0.627%	16,478	+13.493%
2025-12-19	102.5400	102.619900	102.080000	102.0800	-0.381%	26,813	+14.205%
2025-12-18	102.8400	103.075000	102.410000	102.4700	-0.253%	14,990	+13.770%
2025-12-17	102.2900	102.780000	102.290000	102.7300	+0.509%	13,645	+13.482%
2025-12-16	102.9900	102.990000	101.910100	102.2100	-0.777%	41,723	+14.059%
2025-12-15	102.7600	103.100000	102.695000	103.0100	+0.519%	18,667	+13.173%
2025-12-12	102.7500	102.750000	102.270000	102.4783	+0.037%	11,620	+13.761%
2025-12-11	102.1100	102.710000	102.110000	102.4400	+0.490%	37,272	+13.803%
2025-12-10	100.9600	102.115000	100.885000	101.9400	+1.302%	24,642	+14.361%
2025-12-09	100.8900	101.365000	100.630000	100.6300	0.000%	14,357	+15.850%
2025-12-08	101.1700	101.170000	100.607400	100.6300	-0.563%	17,724	+15.850%
2025-12-05	101.5400	101.720000	101.200000	101.2000	-0.413%	10,577	+15.198%
2025-12-04	101.8800	101.960000	101.422216	101.6200	-0.314%	21,663	+14.722%
2025-12-03	101.5500	102.120000	101.550000	101.9397	+0.760%	12,924	+14.362%
2025-12-02	101.8600	101.860000	100.941800	101.1712	-0.608%	59,191	+15.230%
2025-12-01	102.0400	102.440000	101.760000	101.7900	-0.499%	25,795	+14.530%
2025-11-28	102.0100	102.300000	102.005000	102.3000	+0.294%	13,442	+13.959%
2025-11-26	101.6600	102.370000	101.660000	102.0000	+0.384%	23,927	+14.294%
2025-11-25	100.4700	101.790000	100.470000	101.6100	+1.263%	21,191	+14.733%
2025-11-24	100.7700	100.770000	100.174300	100.3422	-0.454%	14,286	+16.182%
2025-11-21	99.7800	101.346000	99.675000	100.8000	+1.439%	33,012	+15.655%
2025-11-20	100.1800	100.407200	99.230100	99.3700	-0.431%	19,290	+17.319%
2025-11-19	100.0000	100.130000	99.380000	99.8000	-0.598%	19,615	+16.814%
2025-11-18	99.9100	100.620000	99.726994	100.4000	+0.604%	24,207	+16.116%
2025-11-17	100.7800	100.870000	99.650000	99.7972	-0.921%	15,602	+16.817%
2025-11-14	100.5400	100.960200	99.997900	100.7250	+0.050%	18,384	+15.741%
2025-11-13	100.9600	101.549900	100.675000	100.6750	-0.272%	15,559	+15.798%
2025-11-12	100.6800	101.239900	100.680000	100.9500	+0.278%	22,020	+15.483%
2025-11-11	99.5700	100.740000	99.570000	100.6700	+1.364%	33,279	+15.804%
2025-11-10	99.1500	99.420000	98.595500	99.3153	+0.268%	26,644	+17.384%
2025-11-07	98.3500	99.050000	98.350000	99.0500	+0.853%	27,006	+17.698%
2025-11-06	98.0200	98.435000	98.010000	98.2125	+0.053%	14,627	+18.702%
2025-11-05	97.6600	98.445100	97.660000	98.1600	+0.502%	17,640	+18.765%
2025-11-04	97.3700	97.774700	97.270000	97.6700	+0.051%	30,298	+19.361%
2025-11-03	97.9700	97.970000	97.150000	97.6200	-0.631%	50,884	+19.422%
2025-10-31	97.9100	98.349500	97.680000	98.2400	-0.152%	25,018	+18.669%
2025-10-30	98.4300	99.010000	98.270000	98.3900	-0.385%	38,083	+18.488%
2025-10-29	99.4900	99.674000	98.430000	98.7700	-1.027%	29,988	+18.032%
2025-10-28	100.4900	100.490000	99.740000	99.7950	-1.105%	22,683	+16.819%
2025-10-27	100.8800	100.930000	100.650000	100.9100	+0.001%	49,980	+15.529%
2025-10-24	100.8700	101.059900	100.759900	100.9086	+0.446%	18,767	+15.530%
2025-10-23	100.8200	100.820000	100.220000	100.4603	-0.269%	12,164	+16.046%
2025-10-22	100.3700	101.185300	100.370000	100.7316	+0.191%	29,048	+15.733%
2025-10-21	100.8700	100.870000	100.080000	100.5400	-0.335%	26,473	+15.954%
2025-10-20	100.4600	100.883000	100.439900	100.8784	+0.717%	34,406	+15.565%
2025-10-17	99.5500	100.190000	99.550000	100.1600	+1.007%	17,959	+16.394%
2025-10-16	100.7000	100.700000	99.059900	99.1618	-1.282%	14,670	+17.565%
2025-10-15	100.7000	101.128000	99.941300	100.4500	-0.109%	17,915	+16.058%
2025-10-14	99.2400	100.642500	99.240000	100.5597	+0.893%	17,996	+15.931%
2025-10-13	99.3300	99.780000	99.110000	99.6700	+0.469%	29,404	+16.966%
2025-10-10	100.4500	100.679900	99.204400	99.2044	-0.973%	23,578	+17.515%
2025-10-09	100.4700	100.610000	100.085000	100.1789	-0.196%	16,230	+16.372%
2025-10-08	100.9000	100.900000	100.200000	100.3756	-0.393%	23,352	+16.144%
2025-10-07	100.5700	100.860000	100.320000	100.7720	+0.251%	8,706	+15.687%
2025-10-06	100.9900	100.990000	100.290500	100.5200	-0.377%	25,276	+15.977%
2025-10-03	100.7400	101.255000	100.740000	100.9000	+0.398%	31,155	+15.540%
2025-10-02	100.8100	101.090000	100.352800	100.5000	-0.650%	25,294	+16.000%
2025-10-01	100.5400	101.290000	100.540000	101.1576	+0.405%	68,636	+15.246%
2025-09-30	100.1200	100.790500	99.910000	100.7500	+0.549%	19,018	+15.712%
2025-09-29	100.7200	100.720000	99.770100	100.2000	-0.388%	26,808	+16.347%
2025-09-26	100.1000	100.590000	100.100000	100.5900	+0.832%	29,311	+15.896%
2025-09-25	100.1100	100.290000	99.621377	99.7600	-0.756%	17,200	+16.860%
2025-09-24	100.7100	100.908200	100.397200	100.5200	-0.169%	51,623	+15.977%
2025-09-23	100.1400	100.933700	100.140000	100.6900	+0.680%	29,418	+15.781%
2025-09-22	100.2900	100.320200	99.980000	100.0100	-0.468%	22,262	+16.568%
2025-09-19	100.7800	100.780000	100.290000	100.4800	-0.179%	24,657	+16.023%
2025-09-18	100.5800	100.810000	100.220000	100.6600	-0.010%	15,336	+15.816%
2025-09-17	100.1800	101.345000	100.180000	100.6700	+0.670%	31,778	+15.804%
2025-09-16	100.3800	100.487800	99.940000	100.0000	-0.249%	22,188	+16.580%
2025-09-15	101.0200	101.020000	100.220000	100.2500	-0.605%	20,406	+16.289%
2025-09-12	101.4100	101.410000	100.860000	100.8600	-0.689%	9,675	+15.586%
2025-09-11	100.4600	101.560000	100.460000	101.5600	+1.170%	12,045	+14.789%
2025-09-10	100.2600	100.385000	99.760000	100.3850	+0.095%	24,696	+16.133%
2025-09-09	100.0500	100.559900	100.050000	100.2900	+0.090%	45,020	+16.243%
2025-09-08	100.4800	100.480000	99.669100	100.2000	-0.368%	13,904	+16.347%
2025-09-05	100.7700	101.010000	100.315000	100.5700	-0.327%	14,317	+15.919%
2025-09-04	100.6900	101.042100	100.470000	100.9000	+0.458%	21,254	+15.540%
2025-09-03	100.4900	100.790000	100.004400	100.4400	-0.476%	50,314	+16.069%
2025-09-02	101.0000	101.060000	100.530100	100.9200	-0.346%	29,268	+15.517%
2025-08-29	100.7400	101.270000	100.740000	101.2700	+0.526%	25,650	+15.118%
2025-08-28	101.1900	101.190000	100.315000	100.7400	-0.366%	27,469	+15.724%
2025-08-27	101.2000	101.200000	100.780000	101.1100	+0.407%	24,255	+15.300%
2025-08-26	100.7000	100.750000	100.320000	100.7000	-0.258%	23,507	+15.770%
2025-08-25	101.5900	101.670000	100.900000	100.9600	-0.845%	27,613	+15.471%
2025-08-22	100.8400	101.905000	100.840000	101.8200	+1.283%	19,747	+14.496%
2025-08-21	100.1800	100.820000	100.180000	100.5300	+0.010%	36,610	+15.965%
2025-08-20	100.1200	100.930100	100.120000	100.5200	+0.440%	18,434	+15.977%
2025-08-19	99.4000	100.250100	99.400000	100.0800	+0.704%	15,217	+16.487%
2025-08-18	99.5200	99.850400	99.370000	99.3800	-0.251%	15,092	+17.307%
2025-08-15	99.6500	99.979900	99.385000	99.6300	0.000%	10,566	+17.013%
2025-08-14	99.4300	99.744700	99.190100	99.6300	-0.250%	15,893	+17.013%
2025-08-13	98.8500	99.880000	98.840100	99.8800	+1.062%	16,926	+16.720%
2025-08-12	98.1900	98.830000	98.190000	98.8300	+0.734%	24,964	+17.960%
2025-08-11	98.1900	98.650000	97.740100	98.1100	-0.092%	31,395	+18.826%
2025-08-08	97.9100	98.360000	97.910000	98.2000	+0.656%	14,864	+18.717%
2025-08-07	97.5800	97.730000	96.993800	97.5600	+0.319%	20,606	+19.496%
2025-08-06	97.5600	97.820000	97.240000	97.2500	-0.246%	20,937	+19.877%
2025-08-05	97.2700	97.510000	97.010000	97.4900	+0.175%	23,518	+19.581%
2025-08-04	96.8500	97.320000	96.758400	97.3200	+0.933%	23,503	+19.790%
2025-08-01	96.5900	96.660000	96.078300	96.4200	-0.269%	20,445	+20.909%
2025-07-31	97.0700	97.540000	96.435600	96.6800	-0.922%	52,802	+20.583%
2025-07-30	98.1900	98.470000	97.210000	97.5800	-0.591%	21,130	+19.471%
2025-07-29	97.7000	98.160000	97.517200	98.1600	+0.491%	24,364	+18.765%
2025-07-28	98.4400	98.440000	97.520700	97.6800	-1.084%	23,693	+19.349%
2025-07-25	98.7100	98.780000	98.160100	98.7500	+0.101%	15,338	+18.056%
2025-07-24	98.8900	99.025000	98.570000	98.6500	-0.585%	21,684	+18.175%
2025-07-23	98.5600	99.240000	98.560000	99.2300	+0.782%	15,888	+17.485%
2025-07-22	97.5200	98.510000	97.520000	98.4600	+0.768%	22,360	+18.403%
2025-07-21	98.0300	98.290000	97.580000	97.7100	-0.112%	24,237	+19.312%
2025-07-18	98.5100	98.510000	97.680000	97.8200	-0.265%	12,730	+19.178%
2025-07-17	97.6600	98.179900	97.591500	98.0800	+0.430%	21,251	+18.862%
2025-07-16	97.2600	97.840000	97.044500	97.6600	+0.878%	28,525	+19.373%
2025-07-15	98.0200	98.020000	96.770000	96.8100	-1.285%	27,354	+20.421%
2025-07-14	97.9400	98.230000	97.634000	98.0700	+0.071%	14,500	+18.874%
2025-07-11	98.4500	98.450000	97.710000	98.0000	-0.780%	17,139	+18.959%
2025-07-10	97.9000	98.890000	97.729500	98.7700	+0.837%	33,010	+18.032%
2025-07-09	98.2100	98.210000	97.565000	97.9500	-0.082%	25,609	+19.020%
2025-07-08	97.5300	98.265200	97.440000	98.0300	+0.358%	17,569	+18.923%
2025-07-07	98.0400	98.262000	97.360000	97.6800	-0.519%	30,504	+19.349%
2025-07-03	97.9600	98.330000	97.960000	98.1900	+0.337%	20,433	+18.729%
2025-07-02	97.5600	97.952600	97.335000	97.8600	+0.524%	32,735	+19.129%
2025-07-01	96.0800	97.879500	96.080000	97.3500	+1.427%	30,406	+19.753%
2025-06-30	95.7000	96.130000	95.618000	95.9800	+0.303%	34,881	+21.463%
2025-06-27	95.7900	96.040000	95.340000	95.6900	+0.199%	31,740	+21.831%
2025-06-26	95.1300	95.550000	95.049200	95.5000	+0.781%	24,448	+22.073%
2025-06-25	95.5200	95.520000	94.760000	94.7600	-1.384%	34,783	+23.027%
2025-06-24	95.8500	96.379900	95.850000	96.0900	+0.261%	16,384	+21.324%
2025-06-23	95.6400	96.032000	95.076800	95.8400	+0.419%	25,841	+21.640%
2025-06-20	95.4000	95.669300	95.230000	95.4400	+0.305%	16,015	+22.150%
2025-06-18	95.1300	95.490000	95.060100	95.1500	+0.116%	16,337	+22.522%
2025-06-17	95.5700	95.689900	95.020000	95.0400	-0.705%	18,333	+22.664%
2025-06-16	95.9000	96.300000	95.510000	95.7148	+0.180%	23,863	+21.799%
2025-06-13	96.3300	96.370000	95.516600	95.5430	-0.920%	27,584	+22.018%
2025-06-12	96.0000	96.430000	95.860000	96.4300	+0.490%	12,591	+20.896%
2025-06-11	96.0000	96.090000	95.737200	95.9600	+0.052%	29,055	+21.488%
2025-06-10	95.3600	96.229900	95.360000	95.9100	+0.692%	23,478	+21.551%
2025-06-09	95.2300	95.732000	95.075000	95.2507	+0.064%	34,666	+22.393%
2025-06-06	94.7700	95.220000	94.770000	95.1900	+1.040%	41,800	+22.471%
2025-06-05	94.3000	94.464600	93.905000	94.2100	0.000%	62,084	+23.745%
2025-06-04	95.1200	95.120000	94.210000	94.2100	-0.790%	27,827	+23.745%
2025-06-03	94.5400	95.190000	94.320000	94.9600	+0.305%	25,858	+22.767%
2025-06-02	94.5900	94.700000	93.690000	94.6709	+0.086%	31,391	+23.142%
2025-05-30	94.1500	94.768300	94.013100	94.5900	+0.265%	16,422	+23.248%
2025-05-29	93.9600	94.380000	93.570000	94.3400	+0.511%	31,005	+23.574%
2025-05-28	94.7100	94.770000	93.740000	93.8600	-0.814%	19,129	+24.206%
2025-05-27	94.0700	94.725000	93.721700	94.6300	+1.036%	22,925	+23.196%
2025-05-23	93.0600	93.850000	92.940000	93.6600	+0.257%	19,973	+24.471%
2025-05-22	93.5600	93.790000	92.889900	93.4200	-0.246%	19,658	+24.791%
2025-05-21	94.9300	95.020000	93.650000	93.6500	-1.845%	25,966	+24.485%
2025-05-20	95.2900	95.715300	95.225000	95.4100	0.000%	26,555	+22.188%
2025-05-19	94.6900	95.410000	94.690000	95.4100	+0.221%	19,587	+22.188%
2025-05-16	94.4000	95.200000	94.220000	95.2000	+0.837%	36,704	+22.458%
2025-05-15	92.8200	94.410000	92.820000	94.4100	+1.955%	32,121	+23.483%
2025-05-14	93.5700	93.570000	92.560100	92.6000	-1.185%	81,461	+25.896%
2025-05-13	94.1800	94.300000	93.710000	93.7100	-0.804%	212,565	+24.405%
2025-05-12	94.1500	94.670000	93.761400	94.4700	+1.308%	25,420	+23.404%
2025-05-09	93.7000	93.729600	93.150000	93.2500	-0.203%	48,101	+25.019%
2025-05-08	93.5800	94.150000	93.260000	93.4400	+0.054%	28,918	+24.765%
2025-05-07	93.3400	93.960000	93.250000	93.3900	+0.387%	22,424	+24.831%
2025-05-06	93.3300	93.708200	93.030000	93.0300	-0.757%	26,204	+25.314%
2025-05-05	93.7300	94.000000	93.281300	93.7400	-0.488%	26,869	+24.365%
2025-05-02	94.0300	94.271049	93.466000	94.2000	+1.203%	17,255	+23.758%
2025-05-01	93.2200	93.768600	92.801900	93.0800	-0.343%	18,552	+25.247%
2025-04-30	93.3500	93.630000	92.370000	93.4000	-0.182%	34,021	+24.818%
2025-04-29	92.8700	93.850000	92.647400	93.5700	+0.483%	43,467	+24.591%
2025-04-28	92.7300	93.130000	92.500000	93.1200	+0.736%	27,986	+25.193%
2025-04-25	92.6100	92.620000	91.680000	92.4400	-0.591%	27,758	+26.114%
2025-04-24	92.3500	93.085300	92.075800	92.9900	+0.573%	18,078	+25.368%
2025-04-23	92.9800	93.663300	92.045000	92.4600	+0.184%	37,619	+26.087%
2025-04-22	90.9400	92.376500	90.940000	92.2900	+2.012%	24,335	+26.319%
2025-04-21	91.3900	91.420000	89.586600	90.4700	-1.331%	25,743	+28.860%
2025-04-17	90.6800	92.429900	90.680000	91.6900	+1.304%	37,258	+27.146%
2025-04-16	91.5000	91.815800	90.180000	90.5100	-0.920%	48,508	+28.803%
2025-04-15	91.6000	92.160000	91.350000	91.3500	-0.197%	50,887	+27.619%
2025-04-14	91.0400	91.880000	90.910100	91.5300	+1.576%	31,829	+27.368%
2025-04-11	89.0900	90.510000	88.190000	90.1100	+1.168%	61,831	+29.375%
2025-04-10	90.6200	90.620000	87.610000	89.0700	-2.528%	75,365	+30.886%
2025-04-09	86.1700	91.850000	85.680000	91.3800	+4.184%	241,584	+27.577%
2025-04-08	91.2800	91.340000	86.650000	87.7100	-1.923%	123,295	+32.915%
2025-04-07	88.1700	91.650100	87.220000	89.4300	-1.259%	93,847	+30.359%
2025-04-04	94.2000	94.640000	90.527400	90.5700	-5.410%	81,124	+28.718%
2025-04-03	97.2200	97.849900	95.665000	95.7500	-2.663%	86,297	+21.755%
2025-04-02	98.0200	98.400000	97.695500	98.3700	+0.143%	45,470	+18.512%
2025-04-01	98.6400	98.820000	97.830000	98.2300	-0.938%	132,977	+18.681%
2025-03-31	97.5800	99.400000	97.580000	99.1600	+1.256%	79,631	+17.568%
2025-03-28	98.2400	98.438300	97.660000	97.9300	-0.122%	36,682	+19.044%
2025-03-27	98.1400	98.690000	98.015000	98.0500	-0.092%	40,608	+18.899%
2025-03-26	97.7400	98.459900	97.740000	98.1400	+0.394%	31,365	+18.789%
2025-03-25	98.6200	98.620000	97.620000	97.7550	-0.676%	31,551	+19.257%
2025-03-24	98.0700	98.620000	98.000000	98.4200	+0.680%	26,161	+18.452%
2025-03-21	97.8400	98.090000	97.439200	97.7550	-0.474%	17,258	+19.257%
2025-03-20	98.0600	98.430000	97.880000	98.2209	-0.162%	29,753	+18.692%
2025-03-19	98.2300	98.470000	97.900000	98.3800	+0.255%	32,322	+18.500%
2025-03-18	98.3200	98.350000	97.920000	98.1300	-0.455%	19,988	+18.802%
2025-03-17	97.3100	98.740000	97.310000	98.5783	+1.355%	38,334	+18.261%
2025-03-14	96.3700	97.400000	96.200000	97.2600	+1.112%	34,833	+19.864%
2025-03-13	97.1150	97.200100	96.070000	96.1900	-0.176%	32,886	+21.198%
2025-03-12	97.0100	97.010000	96.143300	96.3600	-0.936%	37,340	+20.984%
2025-03-11	98.8000	98.810000	97.130000	97.2700	-1.747%	45,441	+19.852%
2025-03-10	98.4300	100.250000	98.410000	99.0000	+0.121%	69,223	+17.758%
2025-03-07	97.6800	99.174000	97.680000	98.8800	+1.239%	102,095	+17.900%
2025-03-06	97.0600	97.798200	96.700000	97.6700	+0.051%	26,326	+19.361%
2025-03-05	97.2300	97.895000	96.720100	97.6200	-0.031%	62,535	+19.422%
2025-03-04	99.3100	99.310000	97.620000	97.6500	-2.017%	55,202	+19.386%
2025-03-03	99.7500	100.421900	99.060000	99.6600	-0.080%	35,481	+16.978%
2025-02-28	98.8600	99.740000	98.390400	99.7400	+1.166%	12,456	+16.884%
2025-02-27	98.4100	98.990000	98.410000	98.5900	+0.081%	17,340	+18.247%
2025-02-26	99.3200	99.320000	98.315000	98.5100	-0.925%	142,769	+18.343%
2025-02-25	99.1900	99.729900	99.190000	99.4300	+0.212%	36,571	+17.248%
2025-02-24	98.9500	99.574300	98.820000	99.2200	+0.405%	25,655	+17.496%
2025-02-21	98.8100	99.138700	98.737600	98.8200	+0.040%	21,738	+17.972%
2025-02-20	98.1100	98.800000	98.090000	98.7800	+0.570%	29,548	+18.020%
2025-02-19	97.6700	98.234500	97.477500	98.2200	+0.543%	15,443	+18.693%
2025-02-18	96.9500	97.739600	96.810000	97.6900	+0.577%	26,002	+19.337%
2025-02-14	97.5700	98.004500	97.080000	97.1300	-0.175%	18,600	+20.025%