Dark

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

At Close

Aug 6, 2026 3:59:39 PM EDT

100.22USD-0.110%(-0.11)80,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-100.33)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

100.41USD-0.010%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	100.8300	100.960000	100.040000	100.2700	-0.060%	80,530	0.000%
2026-08-05	100.9200	100.920000	100.190000	100.3300	-0.080%	202,987	-0.060%
2026-08-04	99.2400	100.615000	99.145000	100.4100	+1.169%	154,905	-0.139%
2026-08-03	98.7800	99.275000	98.780000	99.2500	+0.690%	154,403	+1.028%
2026-07-31	98.3700	98.790000	97.680000	98.5700	+0.275%	89,522	+1.725%
2026-07-30	98.0200	98.390000	97.475000	98.3000	+0.470%	112,550	+2.004%
2026-07-29	99.0500	99.120000	97.780000	97.8400	-1.172%	108,730	+2.484%
2026-07-28	98.8600	99.350000	98.860000	99.0000	+0.538%	100,150	+1.283%
2026-07-27	98.7700	99.040300	98.289000	98.4700	+0.122%	117,158	+1.828%
2026-07-24	97.9000	98.660000	97.900000	98.3500	+0.583%	64,756	+1.952%
2026-07-23	97.6300	98.020000	97.520000	97.7800	-0.478%	79,815	+2.547%
2026-07-22	98.2100	98.495000	98.170000	98.2500	+0.347%	100,617	+2.056%
2026-07-21	97.6800	97.980000	97.310000	97.9100	+0.565%	94,200	+2.410%
2026-07-20	97.9300	98.030000	97.330000	97.3600	-0.399%	91,765	+2.989%
2026-07-17	98.0800	98.574800	97.630000	97.7500	-0.650%	85,123	+2.578%
2026-07-16	98.1300	98.540000	97.986400	98.3900	+0.418%	82,109	+1.911%
2026-07-15	97.9000	98.115000	97.650000	97.9800	+0.338%	70,808	+2.337%
2026-07-14	97.7900	98.075000	97.620000	97.6500	-0.266%	93,634	+2.683%
2026-07-13	98.0700	98.305000	97.775000	97.9100	-0.092%	97,706	+2.410%
2026-07-10	97.7800	98.078900	97.460000	98.0000	+0.466%	63,584	+2.316%
2026-07-09	97.2600	97.675000	97.203015	97.5450	+0.345%	162,135	+2.794%
2026-07-08	97.4300	97.479900	97.105000	97.2100	-0.573%	170,958	+3.148%
2026-07-07	97.7800	98.060000	97.680000	97.7700	+0.421%	90,621	+2.557%
2026-07-06	97.3800	97.440000	96.970000	97.3600	+0.226%	100,762	+2.989%
2026-07-02	96.9000	97.230000	96.410000	97.1400	+0.757%	642,662	+3.222%
2026-07-01	96.2500	96.830000	96.070000	96.4100	+0.093%	86,375	+4.004%
2026-06-30	96.5000	96.560000	96.200000	96.3200	-0.155%	95,764	+4.101%
2026-06-29	96.4800	96.610000	96.090000	96.4700	+0.584%	104,472	+3.939%
2026-06-26	95.9400	96.570000	95.815000	95.9100	-0.187%	270,954	+4.546%
2026-06-25	96.2700	96.825000	95.950000	96.0900	+0.083%	142,843	+4.350%
2026-06-24	96.2200	96.440000	95.690000	96.0100	-0.187%	83,719	+4.437%
2026-06-23	95.8600	96.409900	95.592500	96.1900	-0.135%	110,003	+4.242%
2026-06-22	96.3900	96.650000	96.220000	96.3200	+0.125%	168,427	+4.101%
2026-06-18	96.8600	96.860000	96.105000	96.2000	+0.104%	95,005	+4.231%
2026-06-17	97.1300	97.325000	95.850000	96.1000	-1.213%	200,965	+4.339%
2026-06-16	97.3400	97.605000	97.130000	97.2800	+0.072%	75,687	+3.074%
2026-06-15	97.3100	97.620000	97.130000	97.2100	+0.403%	112,958	+3.148%
2026-06-12	96.4400	97.065000	96.160000	96.8200	+0.739%	157,060	+3.563%
2026-06-11	95.4900	96.529900	95.340000	96.1100	+1.051%	167,416	+4.328%
2026-06-10	95.7900	96.130000	95.090000	95.1100	-0.762%	107,834	+5.425%
2026-06-09	95.9600	96.203000	94.720000	95.8400	+0.314%	151,881	+4.622%
2026-06-08	96.1200	96.390000	95.540000	95.5400	-0.219%	174,952	+4.951%
2026-06-05	96.6600	96.687600	95.630100	95.7500	-1.187%	141,677	+4.721%
2026-06-04	96.4200	96.940000	96.400000	96.9000	+0.759%	101,380	+3.478%
2026-06-03	96.4100	96.530000	96.110000	96.1700	-0.507%	92,469	+4.263%
2026-06-02	95.9700	96.709500	95.970000	96.6600	+0.677%	128,559	+3.735%
2026-06-01	95.8000	96.140000	95.800000	96.0100	-0.177%	129,305	+4.437%
2026-05-29	96.2300	96.240000	96.040000	96.1800	+0.156%	86,819	+4.252%
2026-05-28	95.9500	96.220000	95.806500	96.0300	+0.156%	125,503	+4.415%
2026-05-27	96.1000	96.150000	95.820000	95.8800	-0.177%	130,936	+4.579%
2026-05-26	96.3900	96.510000	95.955000	96.0500	-0.229%	119,616	+4.394%
2026-05-22	96.1200	96.425000	96.070100	96.2700	+0.690%	69,108	+4.155%
2026-05-21	95.0900	95.690000	94.940000	95.6100	+0.231%	153,907	+4.874%
2026-05-20	95.1100	95.565000	94.870000	95.3900	+0.474%	98,832	+5.116%
2026-05-19	94.7700	95.300000	94.540000	94.9400	-0.168%	148,546	+5.614%
2026-05-18	94.8800	95.110000	94.612600	95.1000	+0.433%	117,212	+5.436%
2026-05-15	95.3200	95.320000	94.670000	94.6900	-0.890%	139,881	+5.893%
2026-05-14	95.0800	95.720000	95.080000	95.5400	+0.770%	187,197	+4.951%
2026-05-13	94.4800	94.930000	94.300000	94.8100	+0.169%	116,811	+5.759%
2026-05-12	94.3700	94.750000	93.860000	94.6500	+0.392%	134,241	+5.938%
2026-05-11	94.1000	94.474800	94.100000	94.2800	+0.282%	114,564	+6.353%
2026-05-08	94.2700	94.395000	93.980000	94.0150	+0.059%	117,729	+6.653%
2026-05-07	94.5900	94.590000	93.890000	93.9600	-0.802%	108,829	+6.716%
2026-05-06	94.4000	94.860000	94.400000	94.7200	+0.707%	73,582	+5.859%
2026-05-05	93.8100	94.310000	93.730000	94.0550	+0.529%	247,095	+6.608%
2026-05-04	93.7600	94.097700	93.360000	93.5600	-0.510%	129,009	+7.172%
2026-05-01	94.5900	94.705700	94.040000	94.0400	-0.360%	160,575	+6.625%
2026-04-30	93.2300	94.490000	93.210000	94.3800	+1.310%	732,915	+6.241%
2026-04-29	93.1400	93.200000	92.825000	93.1600	+0.032%	125,026	+7.632%
2026-04-28	93.4300	93.430000	93.040000	93.1300	+0.043%	173,411	+7.667%
2026-04-27	93.0700	93.520000	93.070000	93.0900	-0.289%	180,053	+7.713%
2026-04-24	93.6500	93.650000	93.249900	93.3600	-0.331%	94,804	+7.401%
2026-04-23	93.3700	93.878600	93.060000	93.6700	+0.397%	175,184	+7.046%
2026-04-22	93.3800	93.517300	93.120000	93.3000	+0.344%	106,190	+7.471%
2026-04-21	93.7300	93.870000	92.905000	92.9800	-0.641%	164,488	+7.840%
2026-04-20	93.6800	93.860000	93.460000	93.5800	-0.128%	166,227	+7.149%
2026-04-17	92.9800	93.880000	92.980000	93.7000	+0.937%	113,567	+7.012%
2026-04-16	92.5200	92.880000	92.520000	92.8300	+0.313%	156,528	+8.015%
2026-04-15	92.5200	92.640000	92.200000	92.5400	+0.097%	113,416	+8.353%
2026-04-14	91.9200	92.485000	91.750000	92.4500	+0.478%	267,132	+8.459%
2026-04-13	91.2800	92.060000	91.150000	92.0100	+0.535%	164,598	+8.977%
2026-04-10	92.0300	92.070000	91.430000	91.5200	-0.565%	91,728	+9.561%
2026-04-09	91.3800	92.240000	91.350000	92.0400	+0.458%	202,882	+8.942%
2026-04-08	91.0100	91.620000	90.930000	91.6200	+1.959%	238,298	+9.441%
2026-04-07	89.7200	89.900000	89.360000	89.8600	-0.078%	180,740	+11.585%
2026-04-06	89.4400	89.930000	89.440000	89.9300	+0.391%	221,506	+11.498%
2026-04-02	88.8500	89.740000	88.630000	89.5800	+0.168%	431,955	+11.933%
2026-04-01	89.4900	89.670000	89.260000	89.4300	+0.112%	191,187	+12.121%
2026-03-31	88.4600	89.380000	88.170000	89.3300	+1.952%	171,973	+12.247%
2026-03-30	88.4600	88.489100	87.360000	87.6200	-0.046%	226,354	+14.437%
2026-03-27	88.3400	88.560000	87.500000	87.6600	-0.994%	223,528	+14.385%
2026-03-26	88.9000	89.340000	88.510000	88.5400	-1.106%	363,219	+13.248%
2026-03-25	89.6000	89.920000	89.240000	89.5300	+0.438%	134,269	+11.996%
2026-03-24	88.4400	89.680000	88.440000	89.1400	+0.180%	184,963	+12.486%
2026-03-23	89.2500	89.730000	88.820000	88.9800	+0.919%	235,249	+12.688%
2026-03-20	89.1000	89.255000	87.870000	88.1700	-1.088%	216,913	+13.723%
2026-03-19	88.8300	89.530000	88.750000	89.1400	-0.134%	247,705	+12.486%
2026-03-18	90.2700	90.270000	89.240000	89.2600	-1.446%	187,144	+12.335%
2026-03-17	91.0100	91.145000	90.505000	90.5700	+0.122%	173,393	+10.710%
2026-03-16	90.5400	90.800000	90.270000	90.4600	+0.701%	174,737	+10.845%
2026-03-13	90.4100	90.878000	89.770000	89.8300	-0.178%	186,930	+11.622%
2026-03-12	90.2700	90.665000	89.990000	89.9900	-1.066%	147,103	+11.423%
2026-03-11	91.0000	91.180000	90.550000	90.9600	-0.197%	91,395	+10.235%
2026-03-10	91.2200	91.880000	90.855000	91.1400	-0.263%	106,936	+10.018%
2026-03-09	90.3000	91.540000	89.710000	91.3800	+0.418%	124,258	+9.729%
2026-03-06	90.9600	91.240000	90.350300	91.0000	-0.893%	124,308	+10.187%
2026-03-05	92.2700	92.405100	91.230000	91.8200	-1.035%	166,906	+9.203%
2026-03-04	92.6500	92.939900	92.130000	92.7800	+0.270%	94,971	+8.073%
2026-03-03	92.0900	92.849700	91.270000	92.5300	-0.836%	125,178	+8.365%
2026-03-02	92.7400	93.603600	92.740000	93.3100	+0.054%	118,047	+7.459%
2026-02-27	92.7800	93.280000	92.650000	93.2600	-0.064%	140,574	+7.517%
2026-02-26	93.6200	93.715700	92.970000	93.3200	-0.214%	130,170	+7.447%
2026-02-25	93.3700	93.550000	93.070000	93.5200	+0.451%	178,290	+7.218%
2026-02-24	92.5900	93.210000	92.580000	93.1000	+0.204%	156,051	+7.701%
2026-02-23	93.3300	93.890000	92.680000	92.9100	-0.663%	116,461	+7.922%
2026-02-20	92.8900	93.530000	92.830000	93.5300	+0.483%	199,223	+7.206%
2026-02-19	93.1400	93.330000	92.790000	93.0800	-0.204%	98,024	+7.725%
2026-02-18	93.1900	93.500000	93.040000	93.2700	+0.323%	133,684	+7.505%
2026-02-17	93.0900	93.300000	92.475000	92.9700	-0.097%	127,074	+7.852%
2026-02-13	92.6400	93.430000	92.370000	93.0600	+0.453%	245,597	+7.748%
2026-02-12	93.7600	94.109900	92.640000	92.6400	-1.068%	148,963	+8.236%
2026-02-11	93.7100	93.910000	93.430000	93.6400	+0.354%	133,127	+7.080%
2026-02-10	93.4400	93.700000	93.250000	93.3100	-0.128%	99,711	+7.459%
2026-02-09	93.1200	93.589900	92.970000	93.4300	+0.193%	187,030	+7.321%
2026-02-06	92.0500	93.340000	92.050000	93.2500	+1.924%	104,279	+7.528%
2026-02-05	91.7800	91.919300	91.245000	91.4900	-0.641%	155,969	+9.597%
2026-02-04	91.9500	92.330000	91.763400	92.0800	+0.491%	135,263	+8.894%
2026-02-03	91.4400	92.010900	91.010000	91.6300	+0.120%	140,496	+9.429%
2026-02-02	90.9100	91.600100	90.910000	91.5200	+0.494%	152,025	+9.561%
2026-01-30	90.6000	91.170000	90.210000	91.0700	+0.275%	149,617	+10.102%
2026-01-29	90.8300	91.100000	90.180000	90.8200	+0.409%	240,957	+10.405%
2026-01-28	90.6300	90.755000	90.250000	90.4500	-0.121%	303,590	+10.857%
2026-01-27	90.2400	90.597800	90.160000	90.5600	+0.255%	152,072	+10.722%
2026-01-26	90.0300	90.460000	90.030000	90.3300	+0.568%	169,401	+11.004%
2026-01-23	89.9000	89.900000	89.580000	89.8200	-0.178%	146,652	+11.634%
2026-01-22	90.0900	90.360000	89.900000	89.9800	+0.200%	228,780	+11.436%
2026-01-21	89.2200	90.100000	89.130000	89.8000	+0.978%	451,808	+11.659%
2026-01-20	89.3600	89.610000	88.800000	88.9300	-1.506%	272,211	+12.752%
2026-01-16	90.2000	90.500000	90.115000	90.2900	+0.011%	219,883	+11.053%
2026-01-15	90.2400	90.520000	90.100000	90.2800	+0.356%	176,378	+11.066%
2026-01-14	89.5300	89.990000	89.440000	89.9600	+0.234%	208,344	+11.461%
2026-01-13	90.0000	90.037300	89.485000	89.7500	-0.167%	229,695	+11.721%
2026-01-12	89.4700	89.950200	89.380000	89.9000	+0.123%	144,320	+11.535%
2026-01-09	89.4500	89.965000	89.450000	89.7900	+0.459%	259,392	+11.672%
2026-01-08	88.7200	89.470000	88.720000	89.3800	+0.597%	394,336	+12.184%
2026-01-07	89.6900	89.690000	88.780000	88.8500	-0.771%	155,792	+12.853%
2026-01-06	89.1800	89.630000	89.150000	89.5400	+0.449%	515,267	+11.983%
2026-01-05	88.8600	89.280000	88.840000	89.1400	+0.632%	213,471	+12.486%
2026-01-02	88.2800	88.710000	87.945100	88.5800	+0.568%	226,352	+13.197%
2025-12-31	88.6500	88.650000	88.040000	88.0800	-0.654%	221,027	+13.840%
2025-12-30	88.7400	88.780000	88.555000	88.6600	-0.023%	174,504	+13.095%
2025-12-29	88.8400	88.925000	88.595000	88.6800	-0.225%	263,723	+13.069%
2025-12-26	88.8800	89.036500	88.691900	88.8800	-0.314%	243,550	+12.815%
2025-12-24	88.7500	89.300000	88.750000	89.1600	+0.496%	69,635	+12.461%
2025-12-23	88.4400	88.830000	88.395000	88.7200	+0.192%	123,189	+13.018%
2025-12-22	88.1100	88.590000	88.110000	88.5500	+0.728%	146,204	+13.235%
2025-12-19	87.7300	88.150100	87.730000	87.9100	+0.457%	569,812	+14.060%
2025-12-18	87.8500	88.150000	87.390000	87.5100	0.000%	205,003	+14.581%
2025-12-17	87.9100	88.030000	87.380000	87.5100	-0.239%	251,984	+14.581%
2025-12-16	88.3500	88.350000	87.450000	87.7200	-0.825%	357,323	+14.307%
2025-12-15	88.6100	88.670000	88.189900	88.4500	+0.204%	188,020	+13.363%
2025-12-12	88.7700	88.815000	88.070000	88.2700	-0.597%	248,350	+13.595%
2025-12-11	88.2300	88.830000	88.190000	88.8000	+0.487%	305,410	+12.917%
2025-12-10	87.6100	88.515704	87.520000	88.3700	+0.902%	286,148	+13.466%
2025-12-09	87.9000	88.190000	87.540000	87.5800	-0.262%	127,105	+14.490%
2025-12-08	88.2100	88.210000	87.700000	87.8100	-0.442%	196,970	+14.190%
2025-12-05	88.3200	88.590000	88.145800	88.2000	-0.102%	161,030	+13.685%
2025-12-04	88.4000	88.512500	88.055000	88.2900	-0.034%	254,977	+13.569%
2025-12-03	87.7500	88.440000	87.750000	88.3200	+0.638%	111,657	+13.530%
2025-12-02	87.9400	87.940000	87.510000	87.7600	-0.148%	155,824	+14.255%
2025-12-01	88.0500	88.305000	87.790000	87.8900	-0.611%	180,257	+14.086%
2025-11-28	87.9900	88.450000	87.990000	88.4300	+0.500%	64,838	+13.389%
2025-11-26	87.7000	88.234500	87.695000	87.9900	+0.617%	154,681	+13.956%
2025-11-25	86.7600	87.585000	86.690000	87.4500	+0.970%	236,177	+14.660%
2025-11-24	86.5600	86.825000	86.140000	86.6100	+0.150%	171,412	+15.772%
2025-11-21	86.0100	86.970000	85.770000	86.4800	+1.052%	348,693	+15.946%
2025-11-20	87.0400	87.350000	85.540000	85.5800	-0.811%	362,617	+17.165%
2025-11-19	86.1500	86.620000	85.950000	86.2800	-0.035%	174,737	+16.215%
2025-11-18	86.2000	86.780000	85.890000	86.3100	-0.173%	348,744	+16.174%
2025-11-17	87.1000	87.290000	86.165000	86.4600	-0.792%	209,829	+15.973%
2025-11-14	86.8700	87.505000	86.580000	87.1500	-0.080%	166,290	+15.055%
2025-11-13	87.9000	88.060000	87.120000	87.2200	-0.931%	198,315	+14.962%
2025-11-12	87.9100	88.215000	87.891400	88.0400	+0.285%	115,877	+13.891%
2025-11-11	87.1500	87.860000	87.150000	87.7900	+0.850%	104,188	+14.216%
2025-11-10	86.7000	87.160000	86.375000	87.0500	+0.741%	142,579	+15.187%
2025-11-07	85.9900	86.420000	85.665000	86.4100	+0.453%	146,482	+16.040%
2025-11-06	86.2100	86.420000	85.898500	86.0200	-0.348%	202,004	+16.566%
2025-11-05	86.1600	86.675000	86.090000	86.3200	+0.151%	140,654	+16.161%
2025-11-04	85.9600	86.330000	85.825000	86.1900	-0.243%	174,300	+16.336%
2025-11-03	86.7300	86.730000	85.890000	86.4000	-0.380%	135,087	+16.053%
2025-10-31	86.6600	86.970000	86.375000	86.7300	-0.161%	154,317	+15.612%
2025-10-30	86.8200	87.450000	86.820000	86.8700	-0.172%	154,537	+15.425%
2025-10-29	87.5500	87.590000	86.735000	87.0200	-0.662%	221,908	+15.226%
2025-10-28	88.0100	88.010000	87.560000	87.6000	-0.568%	176,025	+14.463%
2025-10-27	87.8300	88.120000	87.740000	88.1000	+0.709%	106,124	+13.814%
2025-10-24	87.5100	87.710000	87.407200	87.4800	+0.471%	179,604	+14.620%
2025-10-23	87.1600	87.250000	86.850000	87.0700	+0.080%	198,297	+15.160%
2025-10-22	87.2200	87.270000	86.670000	87.0000	-0.172%	238,408	+15.253%
2025-10-21	87.3100	87.380000	87.083000	87.1500	-0.126%	196,459	+15.055%
2025-10-20	86.8000	87.370000	86.800000	87.2600	+0.844%	156,377	+14.909%
2025-10-17	86.0500	86.690000	86.007000	86.5300	+0.663%	186,947	+15.879%
2025-10-16	86.9800	87.000000	85.790000	85.9600	-0.934%	301,784	+16.647%
2025-10-15	86.8900	87.420000	86.310000	86.7700	+0.324%	159,218	+15.558%
2025-10-14	85.5100	86.820000	85.440000	86.4900	+0.558%	300,553	+15.932%
2025-10-13	85.7300	86.180000	85.670000	86.0100	+0.832%	114,964	+16.579%
2025-10-10	86.8800	87.050000	85.290000	85.3000	-1.558%	231,317	+17.550%
2025-10-09	87.0100	87.150000	86.510000	86.6500	-0.322%	151,164	+15.718%
2025-10-08	87.1600	87.160000	86.680000	86.9300	-0.092%	93,448	+15.346%
2025-10-07	87.1700	87.190000	86.830000	87.0100	-0.023%	169,849	+15.240%
2025-10-06	87.1800	87.280000	86.830000	87.0300	-0.115%	296,612	+15.213%
2025-10-03	86.9000	87.475000	86.900000	87.1300	+0.346%	127,714	+15.081%
2025-10-02	86.9500	87.111200	86.600000	86.8300	-0.287%	160,135	+15.479%
2025-10-01	86.7600	87.210000	86.750000	87.0800	+0.057%	123,922	+15.147%
2025-09-30	86.5600	87.090000	86.460000	87.0300	+0.346%	116,789	+15.213%
2025-09-29	86.9400	86.940000	86.425000	86.7300	+0.104%	140,641	+15.612%
2025-09-26	86.4100	86.800000	86.380000	86.6400	+0.639%	275,644	+15.732%
2025-09-25	86.3200	86.400000	85.900000	86.0900	-0.543%	212,737	+16.471%
2025-09-24	86.8100	86.930000	86.510100	86.5600	-0.242%	189,453	+15.839%
2025-09-23	86.6400	87.090000	86.620000	86.7700	+0.058%	198,553	+15.558%
2025-09-22	86.3100	86.816200	86.243000	86.7200	+0.220%	107,520	+15.625%
2025-09-19	86.5300	86.700000	86.230000	86.5300	+0.162%	133,455	+15.879%
2025-09-18	86.3300	86.610000	86.190000	86.3900	+0.104%	110,809	+16.067%
2025-09-17	86.1200	86.610000	85.860000	86.3000	+0.407%	133,874	+16.188%
2025-09-16	86.2100	86.210000	85.850000	85.9500	-0.151%	235,330	+16.661%
2025-09-15	86.1800	86.290000	85.948100	86.0800	0.000%	232,231	+16.485%
2025-09-12	86.2900	86.370000	86.080000	86.0800	-0.336%	165,151	+16.485%
2025-09-11	85.6500	86.420000	85.630000	86.3700	+1.029%	162,204	+16.094%
2025-09-10	85.4700	85.680000	85.200000	85.4900	+0.364%	154,008	+17.289%
2025-09-09	84.8000	85.300100	84.800000	85.1800	+0.342%	189,861	+17.715%
2025-09-08	84.9200	84.935400	84.610000	84.8900	-0.188%	130,732	+18.118%
2025-09-05	85.5700	85.654300	84.710000	85.0500	-0.584%	122,949	+17.895%
2025-09-04	85.1400	85.550000	85.065000	85.5500	+0.635%	128,871	+17.206%
2025-09-03	85.0400	85.210000	84.621000	85.0100	-0.117%	119,726	+17.951%
2025-09-02	85.0000	85.110000	84.620000	85.1100	-0.456%	117,961	+17.812%
2025-08-29	85.4200	85.600000	85.258100	85.5000	+0.023%	301,711	+17.275%
2025-08-28	85.5800	85.580000	85.186700	85.4800	+0.023%	126,381	+17.302%
2025-08-27	85.1700	85.570000	85.170000	85.4600	+0.223%	135,071	+17.330%
2025-08-26	84.9400	85.300000	84.850000	85.2700	+0.094%	101,553	+17.591%
2025-08-25	85.6100	85.706500	85.150000	85.1900	-0.641%	109,608	+17.702%
2025-08-22	85.2100	85.895000	85.210000	85.7400	+1.132%	111,135	+16.947%
2025-08-21	84.7400	85.020000	84.599200	84.7800	-0.282%	106,333	+18.271%
2025-08-20	84.9700	85.205744	84.810000	85.0200	+0.248%	185,650	+17.937%
2025-08-19	84.6200	85.083000	84.590000	84.8100	+0.272%	107,463	+18.229%
2025-08-18	84.6200	84.818800	84.550000	84.5800	-0.177%	123,047	+18.550%
2025-08-15	84.9700	84.980000	84.610000	84.7300	-0.165%	94,162	+18.341%
2025-08-14	84.7100	84.940000	84.520000	84.8700	-0.118%	211,061	+18.145%
2025-08-13	84.8100	84.970000	84.581300	84.9700	+0.461%	132,584	+18.006%
2025-08-12	84.1800	84.590000	84.110000	84.5800	+0.835%	132,639	+18.550%
2025-08-11	84.1000	84.210000	83.770000	83.8800	-0.226%	144,885	+19.540%
2025-08-08	83.7500	84.170000	83.740000	84.0700	+0.671%	212,654	+19.270%
2025-08-07	83.9300	83.930000	83.245000	83.5100	+0.072%	360,104	+20.069%
2025-08-06	83.4600	83.765000	83.290000	83.4500	+0.144%	244,468	+20.156%
2025-08-05	83.5400	83.700000	83.160000	83.3300	-0.192%	406,048	+20.329%
2025-08-04	82.7400	83.550000	82.740000	83.4900	+1.163%	110,552	+20.098%
2025-08-01	82.9200	82.990000	82.218400	82.5300	-0.865%	150,950	+21.495%
2025-07-31	83.7600	84.030000	83.040000	83.2500	-0.597%	183,572	+20.444%
2025-07-30	84.1100	84.240000	83.380000	83.7500	-0.369%	150,084	+19.725%
2025-07-29	84.0600	84.146500	83.880000	84.0600	+0.203%	115,476	+19.284%
2025-07-28	84.2000	84.210000	83.750000	83.8900	-0.545%	126,208	+19.526%
2025-07-25	84.2800	84.430000	84.060000	84.3500	+0.214%	91,283	+18.874%
2025-07-24	84.1500	84.430000	84.070000	84.1700	0.000%	105,566	+19.128%
2025-07-23	83.7800	84.180000	83.700000	84.1700	+0.658%	116,366	+19.128%
2025-07-22	83.1900	83.645000	83.190000	83.6200	+0.469%	118,233	+19.912%
2025-07-21	83.3500	83.700000	83.200000	83.2300	+0.024%	111,914	+20.473%
2025-07-18	83.6100	83.610000	83.150000	83.2100	-0.144%	372,845	+20.502%
2025-07-17	82.8400	83.440000	82.800000	83.3300	+0.555%	138,149	+20.329%
2025-07-16	82.7300	82.970000	82.180000	82.8700	+0.546%	125,543	+20.997%
2025-07-15	83.2500	83.300000	82.420000	82.4200	-0.961%	102,939	+21.657%
2025-07-14	82.9800	83.220000	82.870000	83.2200	+0.156%	137,559	+20.488%
2025-07-11	83.0900	83.225000	82.813100	83.0900	-0.503%	105,336	+20.676%
2025-07-10	83.0200	83.640000	82.906900	83.5100	+0.578%	174,450	+20.069%
2025-07-09	83.0600	83.090000	82.700000	83.0300	+0.229%	139,880	+20.764%
2025-07-08	82.7900	82.999900	82.715000	82.8400	-0.193%	233,030	+21.041%
2025-07-07	83.3800	83.400000	82.610000	83.0000	-0.527%	191,581	+20.807%
2025-07-03	83.1000	83.600000	83.100000	83.4400	+0.518%	74,410	+20.170%
2025-07-02	82.7000	83.010000	82.580900	83.0100	+0.314%	371,578	+20.793%
2025-07-01	82.1300	82.880000	82.100000	82.7500	+0.743%	180,468	+21.172%
2025-06-30	81.8000	82.240000	81.690000	82.1400	+0.588%	98,961	+22.072%
2025-06-27	81.5000	81.932700	81.340000	81.6600	+0.406%	129,160	+22.790%
2025-06-26	81.0700	81.400000	81.020000	81.3300	+0.619%	177,508	+23.288%
2025-06-25	81.0300	81.030000	80.756100	80.8300	-0.578%	185,434	+24.050%
2025-06-24	81.1000	81.490100	81.020000	81.3000	+0.631%	108,048	+23.333%
2025-06-23	80.4300	80.860000	80.015000	80.7900	+0.673%	255,049	+24.112%
2025-06-20	80.4300	80.615000	80.100000	80.2500	+0.100%	168,778	+24.947%
2025-06-18	80.2300	80.560000	80.090000	80.1700	+0.037%	127,563	+25.072%
2025-06-17	80.4000	80.595000	80.080000	80.1400	-0.719%	138,680	+25.119%
2025-06-16	80.6800	81.100000	80.550000	80.7200	+0.398%	112,454	+24.220%
2025-06-13	80.6800	80.940000	80.220000	80.4000	-0.863%	323,584	+24.714%
2025-06-12	80.6500	81.100000	80.430000	81.1000	+0.521%	164,221	+23.637%
2025-06-11	80.9000	80.900000	80.450000	80.6800	-0.173%	196,431	+24.281%
2025-06-10	80.4000	80.900000	80.400000	80.8200	+0.535%	145,742	+24.066%
2025-06-09	80.5600	80.674600	80.230000	80.3900	-0.087%	188,872	+24.729%
2025-06-06	80.3000	80.590000	80.170000	80.4600	+1.004%	153,834	+24.621%
2025-06-05	80.0600	80.060000	79.518531	79.6600	-0.175%	175,614	+25.872%
2025-06-04	80.2400	80.300700	79.800000	79.8000	-0.424%	136,034	+25.652%
2025-06-03	79.6500	80.194600	79.531900	80.1400	+0.363%	165,528	+25.119%
2025-06-02	79.3700	79.850000	78.900000	79.8500	+0.339%	162,418	+25.573%
2025-05-30	79.2300	79.770000	78.930000	79.5800	+0.214%	191,601	+25.999%
2025-05-29	79.3800	79.440000	78.750000	79.4100	+0.544%	162,075	+26.269%
2025-05-28	79.6300	79.670000	78.925000	78.9800	-0.717%	184,499	+26.956%
2025-05-27	79.0000	79.575400	78.820000	79.5500	+1.402%	131,590	+26.047%
2025-05-23	77.9600	78.660000	77.945000	78.4500	-0.140%	322,266	+27.814%
2025-05-22	78.6900	79.010000	78.285000	78.5600	-0.241%	370,242	+27.635%
2025-05-21	79.6600	79.760000	78.739500	78.7500	-1.661%	379,493	+27.327%
2025-05-20	80.0100	80.280000	79.830000	80.0800	-0.224%	238,984	+25.212%
2025-05-19	79.6200	80.320000	79.620000	80.2600	+0.162%	184,651	+24.931%
2025-05-16	79.5900	80.130000	79.450100	80.1300	+0.767%	132,673	+25.134%
2025-05-15	78.4600	79.570000	78.460000	79.5200	+1.351%	265,013	+26.094%
2025-05-14	78.7100	78.717700	78.300000	78.4600	-0.368%	151,841	+27.798%
2025-05-13	78.9300	79.130000	78.750000	78.7500	-0.316%	269,112	+27.327%
2025-05-12	78.9700	79.020000	78.515000	79.0000	+2.028%	223,021	+26.924%
2025-05-09	77.7200	77.840000	77.350000	77.4300	-0.232%	259,394	+29.498%
2025-05-08	77.7400	78.299400	77.400000	77.6100	+0.271%	132,769	+29.197%
2025-05-07	77.2300	77.720000	77.040000	77.4000	+0.402%	114,292	+29.548%
2025-05-06	77.1200	77.570000	76.899900	77.0900	-0.644%	148,938	+30.069%
2025-05-05	77.5800	77.930000	77.340000	77.5900	-0.424%	174,296	+29.231%
2025-05-02	77.7400	78.059900	77.471600	77.9200	+1.379%	135,960	+28.683%
2025-05-01	77.0200	77.475000	76.850000	76.8600	-0.078%	360,566	+30.458%
2025-04-30	76.3100	77.104900	75.420000	76.9200	+0.300%	91,725	+30.356%
2025-04-29	76.0500	76.920000	76.015000	76.6900	+0.551%	131,316	+30.747%
2025-04-28	76.1500	76.437500	75.699329	76.2700	+0.302%	165,162	+31.467%
2025-04-25	75.9600	76.080000	75.380000	76.0400	-0.223%	194,393	+31.865%
2025-04-24	75.3700	76.310000	75.100000	76.2100	+1.061%	121,175	+31.571%
2025-04-23	75.9500	76.510000	75.105300	75.4100	+0.667%	174,737	+32.966%
2025-04-22	73.9500	75.057900	73.950000	74.9100	+2.196%	111,212	+33.854%
2025-04-21	74.1600	74.160000	72.533000	73.3000	-1.914%	200,060	+36.794%
2025-04-17	74.3100	75.390000	74.310000	74.7300	+0.769%	150,611	+34.176%
2025-04-16	74.9800	75.340000	73.722400	74.1600	-1.514%	236,119	+35.208%
2025-04-15	75.6200	75.955000	75.240000	75.3000	-0.199%	254,328	+33.161%
2025-04-14	75.4600	75.875000	74.925800	75.4500	+1.167%	563,083	+32.896%
2025-04-11	73.2100	74.920000	72.850000	74.5800	+1.691%	752,192	+34.446%
2025-04-10	74.2500	74.385000	71.590000	73.3400	-2.668%	455,066	+36.719%
2025-04-09	69.8300	75.640000	69.610000	75.3500	+6.577%	591,834	+33.072%
2025-04-08	73.6100	73.900000	69.810000	70.7000	-1.381%	385,984	+41.825%
2025-04-07	70.3500	73.810000	69.320000	71.6900	-0.775%	477,580	+39.866%
2025-04-04	75.1500	75.480000	72.240000	72.2500	-5.839%	718,812	+38.782%
2025-04-03	77.7500	78.165000	76.680000	76.7300	-3.496%	370,780	+30.679%
2025-04-02	78.7300	79.639000	78.730000	79.5100	+0.303%	163,152	+26.110%
2025-04-01	79.1200	79.515400	78.599800	79.2700	-0.126%	191,455	+26.492%
2025-03-31	78.0700	79.650000	78.070000	79.3700	+1.057%	136,152	+26.332%
2025-03-28	79.3200	79.418800	78.419600	78.5400	-1.058%	151,592	+27.667%
2025-03-27	79.3000	79.770000	79.200000	79.3800	-0.050%	192,153	+26.316%
2025-03-26	79.5200	79.900000	79.295000	79.4200	-0.201%	124,126	+26.253%
2025-03-25	79.9100	79.910000	79.400000	79.5800	-0.263%	78,584	+25.999%
2025-03-24	79.3900	79.890000	79.390000	79.7900	+1.179%	76,845	+25.667%
2025-03-21	78.6500	78.920000	78.320000	78.8600	-0.303%	88,517	+27.149%
2025-03-20	78.8000	79.510000	78.800000	79.1000	-0.177%	478,076	+26.764%
2025-03-19	78.8600	79.530000	78.712800	79.2400	+0.712%	184,309	+26.540%
2025-03-18	78.9900	79.045000	78.480000	78.6800	-0.544%	166,968	+27.440%
2025-03-17	78.1600	79.379200	78.160000	79.1100	+1.047%	130,837	+26.748%
2025-03-14	77.4200	78.400000	77.280000	78.2900	+1.491%	188,131	+28.075%
2025-03-13	77.7600	77.950000	76.940000	77.1400	-0.772%	166,803	+29.984%
2025-03-12	78.2600	78.300000	77.335000	77.7400	-0.397%	259,799	+28.981%
2025-03-11	78.9700	79.020000	77.735400	78.0500	-1.427%	226,883	+28.469%
2025-03-10	79.4600	80.140000	78.637000	79.1800	-1.272%	201,411	+26.636%
2025-03-07	79.4900	80.430000	79.430000	80.2000	+0.716%	99,786	+25.025%
2025-03-06	79.6700	80.060000	79.180000	79.6300	-0.834%	256,845	+25.920%
2025-03-05	79.6500	80.560000	79.330000	80.3000	+0.513%	136,474	+24.869%
2025-03-04	80.8700	80.910000	79.740000	79.8900	-1.771%	182,181	+25.510%
2025-03-03	81.9600	82.325000	80.880000	81.3300	-0.708%	193,871	+23.288%
2025-02-28	80.9800	81.970000	80.590000	81.9100	+1.437%	222,870	+22.415%
2025-02-27	81.2300	81.630000	80.700000	80.7500	-0.395%	263,620	+24.173%
2025-02-26	81.5300	81.650000	80.910000	81.0700	-0.552%	101,486	+23.683%
2025-02-25	81.5300	81.710000	81.150000	81.5200	+0.025%	139,790	+23.000%
2025-02-24	81.6800	81.890000	81.430000	81.5000	-0.012%	213,153	+23.031%
2025-02-21	82.0700	82.095000	81.450000	81.5100	-0.731%	156,092	+23.016%
2025-02-20	82.0100	82.120000	81.650000	82.1100	-0.134%	607,180	+22.117%
2025-02-19	81.7700	82.220000	81.684900	82.2200	+0.464%	261,563	+21.953%
2025-02-18	81.4800	81.840000	81.415000	81.8400	+0.491%	125,283	+22.520%
2025-02-14	81.6500	81.850000	81.420000	81.4400	-0.196%	353,313	+23.121%