Dark

DLN
WisdomTree U.S. LargeCap Dividend Fund
stock NYSE ETF

Market Open

Sep 5, 2025 2:01:14 PM EDT

84.79USD-0.888%(-0.76)99,180

84.98Bid 84.99Ask 0.01Spread

Pre-market

0.00USD-100.000%(-85.55)0

After-hours

Sep 3, 2025 4:12:30 PM EDT

85.04USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	85.4300	85.430000	84.790000	84.7900	-0.888%	99,180	0.000%
2025-09-04	85.1400	85.550000	85.065000	85.5500	+0.635%	128,871	-0.888%
2025-09-03	85.0400	85.210000	84.621000	85.0100	-0.117%	119,726	-0.259%
2025-09-02	85.0000	85.110000	84.620000	85.1100	-0.456%	117,961	-0.376%
2025-08-29	85.4200	85.600000	85.258100	85.5000	+0.023%	301,711	-0.830%
2025-08-28	85.5800	85.580000	85.186700	85.4800	+0.023%	126,381	-0.807%
2025-08-27	85.1700	85.570000	85.170000	85.4600	+0.223%	135,071	-0.784%
2025-08-26	84.9400	85.300000	84.850000	85.2700	+0.094%	101,553	-0.563%
2025-08-25	85.6100	85.706500	85.150000	85.1900	-0.641%	109,608	-0.470%
2025-08-22	85.2100	85.895000	85.210000	85.7400	+1.132%	111,135	-1.108%
2025-08-21	84.7400	85.020000	84.599200	84.7800	-0.282%	106,333	+0.012%
2025-08-20	84.9700	85.205744	84.810000	85.0200	+0.248%	185,650	-0.271%
2025-08-19	84.6200	85.083000	84.590000	84.8100	+0.272%	107,463	-0.024%
2025-08-18	84.6200	84.818800	84.550000	84.5800	-0.177%	123,047	+0.248%
2025-08-15	84.9700	84.980000	84.610000	84.7300	-0.165%	94,162	+0.071%
2025-08-14	84.7100	84.940000	84.520000	84.8700	-0.118%	211,061	-0.094%
2025-08-13	84.8100	84.970000	84.581300	84.9700	+0.461%	132,584	-0.212%
2025-08-12	84.1800	84.590000	84.110000	84.5800	+0.835%	132,639	+0.248%
2025-08-11	84.1000	84.210000	83.770000	83.8800	-0.226%	144,885	+1.085%
2025-08-08	83.7500	84.170000	83.740000	84.0700	+0.671%	212,654	+0.856%
2025-08-07	83.9300	83.930000	83.245000	83.5100	+0.072%	360,104	+1.533%
2025-08-06	83.4600	83.765000	83.290000	83.4500	+0.144%	244,468	+1.606%
2025-08-05	83.5400	83.700000	83.160000	83.3300	-0.192%	406,048	+1.752%
2025-08-04	82.7400	83.550000	82.740000	83.4900	+1.163%	110,552	+1.557%
2025-08-01	82.9200	82.990000	82.218400	82.5300	-0.865%	150,950	+2.738%
2025-07-31	83.7600	84.030000	83.040000	83.2500	-0.597%	183,572	+1.850%
2025-07-30	84.1100	84.240000	83.380000	83.7500	-0.369%	150,084	+1.242%
2025-07-29	84.0600	84.146500	83.880000	84.0600	+0.203%	115,476	+0.868%
2025-07-28	84.2000	84.210000	83.750000	83.8900	-0.545%	126,208	+1.073%
2025-07-25	84.2800	84.430000	84.060000	84.3500	+0.214%	91,283	+0.522%
2025-07-24	84.1500	84.430000	84.070000	84.1700	0.000%	105,566	+0.737%
2025-07-23	83.7800	84.180000	83.700000	84.1700	+0.658%	116,366	+0.737%
2025-07-22	83.1900	83.645000	83.190000	83.6200	+0.469%	118,233	+1.399%
2025-07-21	83.3500	83.700000	83.200000	83.2300	+0.024%	111,914	+1.874%
2025-07-18	83.6100	83.610000	83.150000	83.2100	-0.144%	372,845	+1.899%
2025-07-17	82.8400	83.440000	82.800000	83.3300	+0.555%	138,149	+1.752%
2025-07-16	82.7300	82.970000	82.180000	82.8700	+0.546%	125,543	+2.317%
2025-07-15	83.2500	83.300000	82.420000	82.4200	-0.961%	102,939	+2.876%
2025-07-14	82.9800	83.220000	82.870000	83.2200	+0.156%	137,559	+1.887%
2025-07-11	83.0900	83.225000	82.813100	83.0900	-0.503%	105,336	+2.046%
2025-07-10	83.0200	83.640000	82.906900	83.5100	+0.578%	174,450	+1.533%
2025-07-09	83.0600	83.090000	82.700000	83.0300	+0.229%	139,880	+2.120%
2025-07-08	82.7900	82.999900	82.715000	82.8400	-0.193%	233,030	+2.354%
2025-07-07	83.3800	83.400000	82.610000	83.0000	-0.527%	191,581	+2.157%
2025-07-03	83.1000	83.600000	83.100000	83.4400	+0.518%	74,410	+1.618%
2025-07-02	82.7000	83.010000	82.580900	83.0100	+0.314%	371,578	+2.144%
2025-07-01	82.1300	82.880000	82.100000	82.7500	+0.743%	180,468	+2.465%
2025-06-30	81.8000	82.240000	81.690000	82.1400	+0.588%	98,961	+3.226%
2025-06-27	81.5000	81.932700	81.340000	81.6600	+0.406%	129,160	+3.833%
2025-06-26	81.0700	81.400000	81.020000	81.3300	+0.619%	177,508	+4.254%
2025-06-25	81.0300	81.030000	80.756100	80.8300	-0.578%	185,434	+4.899%
2025-06-24	81.1000	81.490100	81.020000	81.3000	+0.631%	108,048	+4.293%
2025-06-23	80.4300	80.860000	80.015000	80.7900	+0.673%	255,049	+4.951%
2025-06-20	80.4300	80.615000	80.100000	80.2500	+0.100%	168,778	+5.657%
2025-06-18	80.2300	80.560000	80.090000	80.1700	+0.037%	127,563	+5.763%
2025-06-17	80.4000	80.595000	80.080000	80.1400	-0.719%	138,680	+5.802%
2025-06-16	80.6800	81.100000	80.550000	80.7200	+0.398%	112,454	+5.042%
2025-06-13	80.6800	80.940000	80.220000	80.4000	-0.863%	323,584	+5.460%
2025-06-12	80.6500	81.100000	80.430000	81.1000	+0.521%	164,221	+4.550%
2025-06-11	80.9000	80.900000	80.450000	80.6800	-0.173%	196,431	+5.094%
2025-06-10	80.4000	80.900000	80.400000	80.8200	+0.535%	145,742	+4.912%
2025-06-09	80.5600	80.674600	80.230000	80.3900	-0.087%	188,872	+5.473%
2025-06-06	80.3000	80.590000	80.170000	80.4600	+1.004%	153,834	+5.382%
2025-06-05	80.0600	80.060000	79.518531	79.6600	-0.175%	175,614	+6.440%
2025-06-04	80.2400	80.300700	79.800000	79.8000	-0.424%	136,034	+6.253%
2025-06-03	79.6500	80.194600	79.531900	80.1400	+0.363%	165,528	+5.802%
2025-06-02	79.3700	79.850000	78.900000	79.8500	+0.339%	162,418	+6.187%
2025-05-30	79.2300	79.770000	78.930000	79.5800	+0.214%	191,601	+6.547%
2025-05-29	79.3800	79.440000	78.750000	79.4100	+0.544%	162,075	+6.775%
2025-05-28	79.6300	79.670000	78.925000	78.9800	-0.717%	184,499	+7.356%
2025-05-27	79.0000	79.575400	78.820000	79.5500	+1.402%	131,590	+6.587%
2025-05-23	77.9600	78.660000	77.945000	78.4500	-0.140%	322,266	+8.082%
2025-05-22	78.6900	79.010000	78.285000	78.5600	-0.241%	370,242	+7.930%
2025-05-21	79.6600	79.760000	78.739500	78.7500	-1.661%	379,493	+7.670%
2025-05-20	80.0100	80.280000	79.830000	80.0800	-0.224%	238,984	+5.882%
2025-05-19	79.6200	80.320000	79.620000	80.2600	+0.162%	184,651	+5.644%
2025-05-16	79.5900	80.130000	79.450100	80.1300	+0.767%	132,673	+5.816%
2025-05-15	78.4600	79.570000	78.460000	79.5200	+1.351%	265,013	+6.627%
2025-05-14	78.7100	78.717700	78.300000	78.4600	-0.368%	151,841	+8.068%
2025-05-13	78.9300	79.130000	78.750000	78.7500	-0.316%	269,112	+7.670%
2025-05-12	78.9700	79.020000	78.515000	79.0000	+2.028%	223,021	+7.329%
2025-05-09	77.7200	77.840000	77.350000	77.4300	-0.232%	259,394	+9.505%
2025-05-08	77.7400	78.299400	77.400000	77.6100	+0.271%	132,769	+9.251%
2025-05-07	77.2300	77.720000	77.040000	77.4000	+0.402%	114,292	+9.548%
2025-05-06	77.1200	77.570000	76.899900	77.0900	-0.644%	148,938	+9.988%
2025-05-05	77.5800	77.930000	77.340000	77.5900	-0.424%	174,296	+9.280%
2025-05-02	77.7400	78.059900	77.471600	77.9200	+1.379%	135,960	+8.817%
2025-05-01	77.0200	77.475000	76.850000	76.8600	-0.078%	360,566	+10.317%
2025-04-30	76.3100	77.104900	75.420000	76.9200	+0.300%	91,725	+10.231%
2025-04-29	76.0500	76.920000	76.015000	76.6900	+0.551%	131,316	+10.562%
2025-04-28	76.1500	76.437500	75.699329	76.2700	+0.302%	165,162	+11.171%
2025-04-25	75.9600	76.080000	75.380000	76.0400	-0.223%	194,393	+11.507%
2025-04-24	75.3700	76.310000	75.100000	76.2100	+1.061%	121,175	+11.258%
2025-04-23	75.9500	76.510000	75.105300	75.4100	+0.667%	174,737	+12.439%
2025-04-22	73.9500	75.057900	73.950000	74.9100	+2.196%	111,212	+13.189%
2025-04-21	74.1600	74.160000	72.533000	73.3000	-1.914%	200,060	+15.675%
2025-04-17	74.3100	75.390000	74.310000	74.7300	+0.769%	150,611	+13.462%
2025-04-16	74.9800	75.340000	73.722400	74.1600	-1.514%	236,119	+14.334%
2025-04-15	75.6200	75.955000	75.240000	75.3000	-0.199%	254,328	+12.603%
2025-04-14	75.4600	75.875000	74.925800	75.4500	+1.167%	563,083	+12.379%
2025-04-11	73.2100	74.920000	72.850000	74.5800	+1.691%	752,192	+13.690%
2025-04-10	74.2500	74.385000	71.590000	73.3400	-2.668%	455,066	+15.612%
2025-04-09	69.8300	75.640000	69.610000	75.3500	+6.577%	591,834	+12.528%
2025-04-08	73.6100	73.900000	69.810000	70.7000	-1.381%	385,984	+19.929%
2025-04-07	70.3500	73.810000	69.320000	71.6900	-0.775%	477,580	+18.273%
2025-04-04	75.1500	75.480000	72.240000	72.2500	-5.839%	718,812	+17.356%
2025-04-03	77.7500	78.165000	76.680000	76.7300	-3.496%	370,780	+10.504%
2025-04-02	78.7300	79.639000	78.730000	79.5100	+0.303%	163,152	+6.641%
2025-04-01	79.1200	79.515400	78.599800	79.2700	-0.126%	191,455	+6.964%
2025-03-31	78.0700	79.650000	78.070000	79.3700	+1.057%	136,152	+6.829%
2025-03-28	79.3200	79.418800	78.419600	78.5400	-1.058%	151,592	+7.958%
2025-03-27	79.3000	79.770000	79.200000	79.3800	-0.050%	192,153	+6.815%
2025-03-26	79.5200	79.900000	79.295000	79.4200	-0.201%	124,126	+6.762%
2025-03-25	79.9100	79.910000	79.400000	79.5800	-0.263%	78,584	+6.547%
2025-03-24	79.3900	79.890000	79.390000	79.7900	+1.179%	76,845	+6.266%
2025-03-21	78.6500	78.920000	78.320000	78.8600	-0.303%	88,517	+7.520%
2025-03-20	78.8000	79.510000	78.800000	79.1000	-0.177%	478,076	+7.193%
2025-03-19	78.8600	79.530000	78.712800	79.2400	+0.712%	184,309	+7.004%
2025-03-18	78.9900	79.045000	78.480000	78.6800	-0.544%	166,968	+7.766%
2025-03-17	78.1600	79.379200	78.160000	79.1100	+1.047%	130,837	+7.180%
2025-03-14	77.4200	78.400000	77.280000	78.2900	+1.491%	188,131	+8.302%
2025-03-13	77.7600	77.950000	76.940000	77.1400	-0.772%	166,803	+9.917%
2025-03-12	78.2600	78.300000	77.335000	77.7400	-0.397%	259,799	+9.069%
2025-03-11	78.9700	79.020000	77.735400	78.0500	-1.427%	226,883	+8.635%
2025-03-10	79.4600	80.140000	78.637000	79.1800	-1.272%	201,411	+7.085%
2025-03-07	79.4900	80.430000	79.430000	80.2000	+0.716%	99,786	+5.723%
2025-03-06	79.6700	80.060000	79.180000	79.6300	-0.834%	256,845	+6.480%
2025-03-05	79.6500	80.560000	79.330000	80.3000	+0.513%	136,474	+5.592%
2025-03-04	80.8700	80.910000	79.740000	79.8900	-1.771%	182,181	+6.133%
2025-03-03	81.9600	82.325000	80.880000	81.3300	-0.708%	193,871	+4.254%
2025-02-28	80.9800	81.970000	80.590000	81.9100	+1.437%	222,870	+3.516%
2025-02-27	81.2300	81.630000	80.700000	80.7500	-0.395%	263,620	+5.003%
2025-02-26	81.5300	81.650000	80.910000	81.0700	-0.552%	101,486	+4.589%
2025-02-25	81.5300	81.710000	81.150000	81.5200	+0.025%	139,790	+4.011%
2025-02-24	81.6800	81.890000	81.430000	81.5000	-0.012%	213,153	+4.037%
2025-02-21	82.0700	82.095000	81.450000	81.5100	-0.731%	156,092	+4.024%
2025-02-20	82.0100	82.120000	81.650000	82.1100	-0.134%	607,180	+3.264%
2025-02-19	81.7700	82.220000	81.684900	82.2200	+0.464%	261,563	+3.126%
2025-02-18	81.4800	81.840000	81.415000	81.8400	+0.491%	125,283	+3.605%
2025-02-14	81.6500	81.850000	81.420000	81.4400	-0.196%	353,313	+4.113%
2025-02-13	81.0700	81.630000	80.980000	81.6000	+0.853%	1,139,801	+3.909%
2025-02-12	80.6300	81.110000	80.545000	80.9100	-0.467%	150,863	+4.795%
2025-02-11	80.6600	81.330000	80.620000	81.2900	+0.594%	297,285	+4.306%
2025-02-10	80.8000	80.840000	80.490000	80.8100	+0.435%	152,510	+4.925%
2025-02-07	81.1100	81.200000	80.460000	80.4600	-0.568%	122,035	+5.382%
2025-02-06	81.0600	81.109200	80.540000	80.9200	+0.186%	709,137	+4.783%
2025-02-05	80.3500	80.780000	80.035000	80.7700	+0.623%	141,633	+4.977%
2025-02-04	79.9600	80.358600	79.830000	80.2700	+0.125%	115,580	+5.631%
2025-02-03	79.3200	80.430000	79.250000	80.1700	-0.187%	191,140	+5.763%
2025-01-31	80.9200	81.050000	80.239900	80.3200	-0.631%	332,222	+5.565%
2025-01-30	80.6000	80.965200	80.370000	80.8300	+0.685%	280,163	+4.899%
2025-01-29	80.4200	80.740000	80.090000	80.2800	-0.149%	122,783	+5.618%
2025-01-28	80.6100	80.680000	80.270000	80.4000	-0.347%	103,540	+5.460%
2025-01-27	79.8200	80.700000	79.820000	80.6800	+0.411%	203,831	+5.094%
2025-01-24	80.2400	80.549400	80.170000	80.3500	-0.062%	146,168	+5.526%
2025-01-23	79.8900	80.400000	79.890000	80.4000	+0.739%	296,333	+5.460%
2025-01-22	80.1800	80.180000	79.810000	79.8100	-0.387%	275,584	+6.240%
2025-01-21	79.7100	80.120000	79.710000	80.1200	+0.856%	468,575	+5.829%
2025-01-17	79.3400	79.590000	79.220000	79.4400	+0.646%	150,515	+6.735%
2025-01-16	78.5400	79.040000	78.450000	78.9300	+0.382%	134,321	+7.424%
2025-01-15	78.5900	78.780000	78.380000	78.6300	+1.236%	300,324	+7.834%
2025-01-14	77.4900	77.670000	77.020000	77.6700	+0.544%	170,663	+9.167%
2025-01-13	76.5000	77.299000	76.500000	77.2500	+0.625%	266,753	+9.761%
2025-01-10	77.5700	77.600000	76.670000	76.7700	-1.514%	225,378	+10.447%
2025-01-08	77.7300	77.950000	77.370000	77.9500	+0.128%	138,112	+8.775%
2025-01-07	78.3400	78.470000	77.620000	77.8500	-0.256%	240,643	+8.915%
2025-01-06	78.4900	78.777400	77.940000	78.0500	-0.243%	134,776	+8.635%
2025-01-03	77.9700	78.339100	77.748500	78.2400	+0.747%	127,338	+8.372%
2025-01-02	78.1400	78.300000	77.240000	77.6600	-0.167%	404,459	+9.181%
2024-12-31	77.8900	78.040000	77.455000	77.7900	+0.142%	284,463	+8.999%
2024-12-30	77.7900	77.930000	77.220000	77.6800	-0.893%	361,613	+9.153%
2024-12-27	78.5700	78.820000	78.020000	78.3800	-0.672%	256,517	+8.178%
2024-12-26	78.6100	78.980000	78.610000	78.9100	-0.177%	150,352	+7.452%
2024-12-24	78.4200	79.050000	78.350000	79.0500	+0.842%	214,451	+7.261%
2024-12-23	77.9300	78.470000	77.620000	78.3900	+0.333%	226,264	+8.164%
2024-12-20	77.0500	78.560000	77.030000	78.1300	+1.165%	288,452	+8.524%
2024-12-19	77.8600	78.090000	77.220000	77.2300	-0.194%	527,115	+9.789%
2024-12-18	79.2900	79.530000	77.380000	77.3800	-2.458%	128,103	+9.576%
2024-12-17	79.2500	79.530000	79.170100	79.3300	-0.402%	110,825	+6.883%
2024-12-16	80.0800	80.089100	79.570000	79.6500	-0.487%	122,350	+6.453%
2024-12-13	80.3000	80.300000	79.960000	80.0400	-0.274%	164,109	+5.935%
2024-12-12	80.5700	80.622400	80.260000	80.2600	-0.335%	339,496	+5.644%
2024-12-11	80.7700	80.795000	80.495000	80.5300	0.000%	771,727	+5.290%
2024-12-10	80.8600	80.860000	80.430000	80.5300	-0.396%	114,888	+5.290%
2024-12-09	81.4200	81.420000	80.790000	80.8500	-0.676%	76,597	+4.873%
2024-12-06	81.4900	81.640000	81.320100	81.4000	-0.074%	96,998	+4.165%
2024-12-05	81.4700	81.699000	81.460000	81.4600	+0.037%	97,262	+4.088%
2024-12-04	81.6600	81.660000	81.195000	81.4300	-0.196%	82,049	+4.126%
2024-12-03	81.8800	81.976000	81.552400	81.5900	-0.257%	104,780	+3.922%
2024-12-02	82.0400	82.115000	81.610000	81.8000	-0.378%	315,420	+3.655%
2024-11-29	81.9400	82.260000	81.920000	82.1100	+0.342%	35,846	+3.264%
2024-11-27	81.9800	82.100000	81.740000	81.8300	-0.061%	150,562	+3.617%
2024-11-26	81.6900	81.990000	81.448500	81.8800	+0.355%	207,695	+3.554%
2024-11-25	81.6800	81.929900	81.360000	81.5900	+0.258%	81,240	+3.922%
2024-11-22	81.0300	81.434200	81.030000	81.3800	+0.631%	69,309	+4.190%
2024-11-21	80.3700	81.050000	80.023500	80.8700	+0.987%	145,209	+4.847%
2024-11-20	80.0200	80.110000	79.542200	80.0800	+0.050%	474,962	+5.882%
2024-11-19	79.7800	80.200000	79.530000	80.0400	-0.175%	97,125	+5.935%
2024-11-18	79.8300	80.250000	79.795800	80.1800	+0.476%	69,132	+5.750%
2024-11-15	80.0800	80.190000	79.675700	79.8000	-0.672%	161,128	+6.253%
2024-11-14	80.8500	80.850000	80.270000	80.3400	-0.471%	84,146	+5.539%
2024-11-13	80.6800	80.879000	80.563000	80.7200	+0.074%	78,560	+5.042%
2024-11-12	81.1300	81.170000	80.500000	80.6600	-0.567%	123,686	+5.120%
2024-11-11	81.2400	81.374400	81.060000	81.1200	-0.099%	66,197	+4.524%
2024-11-08	80.8200	81.390000	80.763200	81.2000	+0.632%	82,954	+4.421%
2024-11-07	80.8300	80.830000	80.510000	80.6900	+0.050%	172,447	+5.081%
2024-11-06	80.7100	80.770000	80.170000	80.6500	+2.205%	94,276	+5.133%
2024-11-05	78.1500	78.910000	78.150000	78.9100	+1.076%	119,684	+7.452%
2024-11-04	78.2100	78.380000	77.830000	78.0700	-0.166%	48,929	+8.608%
2024-11-01	78.5100	78.870000	78.140000	78.2000	-0.064%	89,925	+8.427%
2024-10-31	78.7500	78.830000	78.235000	78.2500	-0.874%	63,834	+8.358%
2024-10-30	78.9200	79.300000	78.877700	78.9400	-0.025%	82,784	+7.411%
2024-10-29	79.0900	79.270000	78.859700	78.9600	-0.328%	203,725	+7.383%
2024-10-28	79.2100	79.330000	79.140100	79.2200	+0.240%	59,860	+7.031%
2024-10-25	79.8200	79.820000	78.953595	79.0300	-0.579%	75,527	+7.288%
2024-10-24	79.6100	79.610000	79.170000	79.4900	-0.126%	128,478	+6.668%
2024-10-23	79.6600	79.825000	79.206800	79.5900	-0.463%	102,707	+6.533%
2024-10-22	79.5800	80.060000	79.529000	79.9600	+0.213%	72,370	+6.041%
2024-10-21	80.2200	80.315000	79.640000	79.7900	-0.746%	80,072	+6.266%
2024-10-18	80.2300	80.447300	80.110000	80.3900	+0.149%	73,139	+5.473%
2024-10-17	80.5600	80.560000	80.220000	80.2700	+0.062%	102,853	+5.631%
2024-10-16	79.8100	80.299900	79.787600	80.2200	+0.564%	97,677	+5.697%
2024-10-15	80.1200	80.320000	79.690100	79.7700	-0.462%	103,259	+6.293%
2024-10-14	79.6100	80.230000	79.600000	80.1400	+0.767%	63,951	+5.802%
2024-10-11	79.0800	79.640000	79.080000	79.5300	+0.914%	283,371	+6.614%
2024-10-10	78.9400	79.030000	78.670000	78.8100	-0.316%	99,295	+7.588%
2024-10-09	78.4300	79.130000	78.430000	79.0600	+0.829%	85,728	+7.248%
2024-10-08	78.3000	78.496000	78.075000	78.4100	+0.346%	46,830	+8.137%
2024-10-07	78.4700	78.580000	77.960000	78.1400	-0.636%	94,312	+8.510%
2024-10-04	78.4500	78.650000	78.040000	78.6400	+0.704%	52,397	+7.820%
2024-10-03	78.0600	78.239000	77.820000	78.0900	-0.243%	63,372	+8.580%
2024-10-02	78.1500	78.365000	77.930000	78.2800	+0.090%	67,558	+8.316%
2024-10-01	78.5000	78.500000	77.992700	78.2100	-0.446%	81,065	+8.413%
2024-09-30	78.1800	78.630000	77.870700	78.5600	+0.435%	98,294	+7.930%
2024-09-27	78.2700	78.530000	78.160000	78.2200	+0.256%	110,905	+8.399%
2024-09-26	78.0500	78.200000	77.880000	78.0200	+0.270%	208,755	+8.677%
2024-09-25	78.2500	78.250000	77.719000	77.8100	-0.626%	65,146	+8.971%
2024-09-24	78.3200	78.386900	78.150000	78.3000	+0.038%	163,799	+8.289%
2024-09-23	78.1200	78.280000	78.010000	78.2700	+0.308%	103,626	+8.330%
2024-09-20	77.8500	78.060000	77.700000	78.0300	+0.051%	135,809	+8.663%
2024-09-19	78.1800	78.235000	77.740000	77.9900	+0.984%	56,561	+8.719%
2024-09-18	77.4500	78.016000	77.144000	77.2300	-0.233%	61,790	+9.789%
2024-09-17	77.5800	77.828400	77.190000	77.4100	-0.103%	63,874	+9.534%
2024-09-16	77.2300	77.520000	77.165000	77.4900	+0.532%	31,091	+9.421%
2024-09-13	76.8700	77.180000	76.820000	77.0800	+0.627%	134,854	+10.003%
2024-09-12	76.2000	76.610000	75.890000	76.6000	+0.591%	93,671	+10.692%
2024-09-11	75.8800	76.220000	74.660000	76.1500	+0.184%	166,341	+11.346%
2024-09-10	76.1900	76.190000	75.420100	76.0100	+0.132%	80,504	+11.551%
2024-09-09	75.5500	76.130000	75.470000	75.9100	+1.065%	52,625	+11.698%
2024-09-06	76.1000	76.231200	75.020000	75.1100	-1.314%	88,626	+12.888%
2024-09-05	76.6500	76.650000	75.800000	76.1100	-0.562%	107,950	+11.405%
2024-09-04	76.5100	76.845000	76.310000	76.5400	-0.052%	71,003	+10.779%
2024-09-03	77.1600	77.170000	76.336900	76.5800	-1.238%	60,786	+10.721%
2024-08-30	77.0500	77.590000	76.730000	77.5400	+0.819%	61,963	+9.350%
2024-08-29	77.0900	77.295000	76.620000	76.9100	+0.195%	274,695	+10.246%
2024-08-28	76.8800	77.110000	76.384700	76.7600	-0.273%	86,829	+10.461%
2024-08-27	76.8100	76.983300	76.760000	76.9700	-0.130%	79,150	+10.160%
2024-08-26	77.0600	77.280000	76.890400	77.0700	+0.169%	61,129	+10.017%
2024-08-23	76.5000	77.015000	76.420000	76.9400	+0.931%	82,220	+10.203%
2024-08-22	76.5800	76.680000	75.960100	76.2300	-0.196%	87,206	+11.229%
2024-08-21	76.3300	76.478200	76.130000	76.3800	+0.289%	77,117	+11.011%
2024-08-20	76.2400	76.282400	76.040000	76.1600	-0.223%	77,900	+11.331%
2024-08-19	75.8400	76.330000	75.840000	76.3300	+0.712%	79,216	+11.083%
2024-08-16	75.3800	75.840000	75.380000	75.7900	+0.238%	64,028	+11.875%
2024-08-15	75.4300	75.630000	75.200000	75.6100	+1.218%	184,811	+12.141%
2024-08-14	74.3500	74.829900	74.330000	74.7000	+0.552%	62,679	+13.507%
2024-08-13	73.7200	74.300000	73.646000	74.2900	+1.144%	53,007	+14.134%
2024-08-12	73.7400	73.740000	73.276100	73.4500	-0.177%	48,950	+15.439%
2024-08-09	73.2500	73.750000	73.040000	73.5800	+0.218%	62,123	+15.235%
2024-08-08	72.6300	73.470000	72.630000	73.4200	+1.788%	74,798	+15.486%
2024-08-07	73.0600	73.495000	72.060000	72.1300	-0.373%	68,008	+17.552%
2024-08-06	72.0100	73.340000	72.010000	72.4000	+0.751%	85,370	+17.113%
2024-08-05	71.8600	72.469600	71.650000	71.8600	-2.510%	155,116	+17.993%
2024-08-02	74.0100	74.340000	73.100000	73.7100	-1.206%	100,194	+15.032%
2024-08-01	75.3800	75.570000	74.210300	74.6100	-0.811%	101,858	+13.644%
2024-07-31	75.3000	75.630000	75.040000	75.2200	+0.683%	73,148	+12.723%
2024-07-30	74.7500	74.940000	74.390000	74.7100	+0.054%	74,386	+13.492%
2024-07-29	74.8600	74.860000	74.440100	74.6700	-0.094%	67,704	+13.553%
2024-07-26	74.2700	74.982500	74.252000	74.7400	+0.986%	146,310	+13.447%
2024-07-25	74.0000	74.771400	73.940000	74.0100	+0.135%	155,692	+14.566%
2024-07-24	74.3300	74.445000	73.830000	73.9100	-0.938%	111,924	+14.721%
2024-07-23	74.8000	74.940000	74.590000	74.6100	-0.467%	104,354	+13.644%
2024-07-22	74.8100	74.965500	74.570000	74.9600	+0.590%	66,030	+13.114%
2024-07-19	74.9500	75.050000	74.460000	74.5200	-0.653%	57,394	+13.782%
2024-07-18	75.5100	75.910000	74.850000	75.0100	-0.728%	94,174	+13.038%
2024-07-17	75.1000	75.745100	75.100000	75.5600	+0.040%	112,968	+12.215%
2024-07-16	74.9000	75.570000	74.890000	75.5300	+0.949%	94,061	+12.260%
2024-07-15	74.7600	75.040000	74.630000	74.8200	+0.470%	285,012	+13.325%
2024-07-12	74.2500	74.910000	74.240000	74.4700	+0.526%	82,001	+13.858%
2024-07-11	74.0200	74.319800	73.980000	74.0800	+0.081%	202,522	+14.457%
2024-07-10	73.4900	74.040000	73.400000	74.0200	+0.968%	58,047	+14.550%
2024-07-09	73.3300	73.560000	73.215000	73.3100	+0.082%	72,305	+15.660%
2024-07-08	73.2700	73.480000	73.135000	73.2500	+0.041%	77,528	+15.754%
2024-07-05	73.0900	73.249800	72.874700	73.2200	+0.205%	36,804	+15.802%
2024-07-03	72.9600	73.153000	72.960000	73.0700	+0.123%	33,236	+16.039%
2024-07-02	72.5300	72.980000	72.530000	72.9800	+0.399%	67,503	+16.183%
2024-07-01	72.9600	73.139900	72.530000	72.6900	-0.082%	66,944	+16.646%
2024-06-28	72.8400	73.150000	72.510000	72.7500	+0.096%	80,727	+16.550%
2024-06-27	72.7700	72.770000	72.365000	72.6800	+0.014%	141,858	+16.662%
2024-06-26	72.6900	72.805000	72.500000	72.6700	-0.247%	94,522	+16.678%
2024-06-25	73.1600	73.160000	72.575000	72.8500	-0.627%	781,130	+16.390%
2024-06-24	73.0600	73.581700	73.060000	73.3100	+0.425%	58,247	+15.660%
2024-06-21	73.1200	73.178600	72.940000	73.0000	-0.287%	55,602	+16.151%
2024-06-20	73.1500	73.320000	73.032500	73.2100	+0.109%	109,613	+15.818%
2024-06-18	72.9700	73.230000	72.970000	73.1300	+0.288%	74,333	+15.944%
2024-06-17	72.2500	73.010000	72.222800	72.9200	+0.760%	44,256	+16.278%
2024-06-14	72.0900	72.370000	71.898800	72.3700	-0.014%	48,048	+17.162%
2024-06-13	72.3600	72.440000	71.990000	72.3800	+0.361%	104,487	+17.146%
2024-06-12	72.5700	72.570000	72.000000	72.1200	+0.264%	98,757	+17.568%
2024-06-11	71.7300	71.940000	71.400000	71.9300	-0.125%	107,047	+17.878%
2024-06-10	71.7900	72.040000	71.698100	72.0200	+0.265%	66,881	+17.731%
2024-06-07	71.7500	72.220000	71.710000	71.8300	-0.153%	75,083	+18.043%
2024-06-06	71.9300	72.040000	71.724000	71.9400	+0.028%	158,963	+17.862%
2024-06-05	71.6800	71.930000	71.431000	71.9200	+0.559%	79,867	+17.895%
2024-06-04	71.2000	71.610000	71.100000	71.5200	+0.168%	60,668	+18.554%
2024-06-03	71.6700	71.670000	70.855000	71.4000	-0.168%	104,277	+18.754%
2024-05-31	70.8200	71.660000	70.550000	71.5200	+1.217%	135,844	+18.554%
2024-05-30	70.5300	70.770000	70.460000	70.6600	+0.270%	187,744	+19.997%
2024-05-29	70.5800	70.650000	70.450000	70.4700	-0.928%	76,695	+20.321%
2024-05-28	71.5100	71.510000	70.895000	71.1300	-0.378%	69,719	+19.204%
2024-05-24	71.4900	71.575000	71.300000	71.4000	+0.154%	202,923	+18.754%
2024-05-23	72.2100	72.210000	71.256700	71.2900	-1.069%	68,143	+18.937%
2024-05-22	72.2200	72.350000	71.890000	72.0600	-0.373%	59,399	+17.666%
2024-05-21	72.1400	72.371100	72.140000	72.3300	+0.222%	65,613	+17.227%
2024-05-20	72.4700	72.580000	72.160000	72.1700	-0.455%	110,079	+17.486%
2024-05-17	72.4500	72.500000	72.260000	72.5000	+0.249%	154,895	+16.952%
2024-05-16	72.4300	72.589000	72.320000	72.3200	-0.097%	182,537	+17.243%
2024-05-15	71.9000	72.429900	71.900000	72.3900	+1.075%	66,673	+17.129%
2024-05-14	71.5100	71.695000	71.285000	71.6200	+0.378%	60,619	+18.389%
2024-05-13	71.6700	71.700000	71.330000	71.3500	-0.042%	105,309	+18.837%
2024-05-10	71.3600	71.490000	71.290000	71.3800	+0.309%	378,104	+18.787%
2024-05-09	70.6700	71.190000	70.670000	71.1600	+0.679%	145,973	+19.154%
2024-05-08	70.3500	70.730000	70.350000	70.6800	+0.241%	87,075	+19.963%
2024-05-07	70.4800	70.640000	70.449800	70.5100	+0.327%	74,371	+20.252%
2024-05-06	70.0800	70.295000	70.020000	70.2800	+0.616%	79,269	+20.646%
2024-05-03	69.9600	69.970000	69.520000	69.8500	+0.779%	194,852	+21.389%
2024-05-02	69.3800	69.426200	68.820000	69.3100	+0.639%	120,115	+22.334%
2024-05-01	69.0400	69.700000	68.840000	68.8700	-0.462%	139,338	+23.116%
2024-04-30	69.8900	69.890000	69.190000	69.1900	-1.340%	86,341	+22.547%
2024-04-29	69.9700	70.130000	69.770000	70.1300	+0.473%	130,977	+20.904%
2024-04-26	69.7500	70.030000	69.660000	69.8000	-0.057%	100,800	+21.476%
2024-04-25	69.6400	69.940000	69.310000	69.8400	-0.357%	64,210	+21.406%
2024-04-24	69.8900	70.140000	69.700000	70.0900	-0.043%	89,233	+20.973%
2024-04-23	69.7100	70.200000	69.710000	70.1200	+0.834%	79,121	+20.921%
2024-04-22	69.1900	69.910000	68.999300	69.5400	+0.914%	78,134	+21.930%
2024-04-19	68.7800	69.130000	68.770000	68.9100	+0.320%	145,342	+23.045%
2024-04-18	68.9400	69.151600	68.560000	68.6900	+0.015%	196,306	+23.439%
2024-04-17	69.0100	69.120000	68.490000	68.6800	-0.116%	70,813	+23.457%
2024-04-16	69.1500	69.150000	68.670000	68.7600	-0.406%	124,090	+23.313%
2024-04-15	70.1500	70.240000	68.950000	69.0400	-0.676%	124,696	+22.813%
2024-04-12	70.1300	70.170000	69.345000	69.5100	-1.390%	101,822	+21.982%
2024-04-11	70.5600	70.770000	70.000000	70.4900	+0.057%	94,355	+20.287%
2024-04-10	70.5900	70.660000	70.103700	70.4500	-1.137%	253,651	+20.355%
2024-04-09	71.2600	71.340000	70.600000	71.2600	+0.239%	103,562	+18.987%
2024-04-08	71.0500	71.230000	71.030700	71.0900	+0.056%	52,250	+19.271%
2024-04-05	70.6000	71.290000	70.570000	71.0500	+0.694%	129,726	+19.338%
2024-04-04	71.8000	71.830000	70.505000	70.5600	-1.066%	105,780	+20.167%
2024-04-03	71.3600	71.529000	71.168700	71.3200	-0.140%	57,260	+18.887%
2024-04-02	71.3900	71.480000	71.215000	71.4200	-0.488%	97,701	+18.720%
2024-04-01	72.2000	72.200000	71.701100	71.7700	-0.582%	71,992	+18.141%
2024-03-28	72.0800	72.300000	72.020000	72.1900	+0.264%	161,164	+17.454%
2024-03-27	71.4800	72.000000	71.470000	72.0000	+1.309%	108,384	+17.764%
2024-03-26	71.3800	71.419800	71.070000	71.0700	-0.295%	201,720	+19.305%
2024-03-25	71.4200	71.520000	71.249800	71.2800	-0.238%	113,617	+18.953%
2024-03-22	71.8100	71.834500	71.450000	71.4500	-0.598%	47,244	+18.670%
2024-03-21	71.7500	72.129900	71.750000	71.8800	+0.560%	78,374	+17.960%
2024-03-20	70.9600	71.500000	70.830000	71.4800	+0.719%	98,673	+18.621%
2024-03-19	70.5500	70.990000	70.550000	70.9700	+0.496%	96,698	+19.473%
2024-03-18	70.6600	70.770000	70.530000	70.6200	+0.312%	92,393	+20.065%
2024-03-15	70.3500	70.582500	70.250000	70.4000	-0.269%	103,697	+20.440%