Dark

DLS
WisdomTree International SmallCap Dividend Fund
stock NYSE ETF

At Close

Aug 6, 2026 3:57:43 PM EDT

87.63USD-0.125%(-0.11)20,167

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

88.12USD+0.433%(+0.38)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

87.42USD-0.240%(-0.21)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	87.8000	87.980000	87.4200	87.4200	-0.365%	20,168	0.000%
2026-08-05	88.0300	88.151100	87.7000	87.7400	+0.406%	17,603	-0.365%
2026-08-04	86.9200	87.539900	86.9200	87.3853	+1.030%	13,716	+0.040%
2026-08-03	86.2200	86.640000	86.2200	86.4945	+0.378%	10,811	+1.070%
2026-07-31	85.9800	86.230000	85.3050	86.1690	-0.163%	12,264	+1.452%
2026-07-30	85.7300	86.460000	85.7300	86.3100	+2.251%	30,689	+1.286%
2026-07-29	84.6600	85.500000	84.0200	84.4100	-0.827%	62,066	+3.566%
2026-07-28	84.6400	85.239900	84.6400	85.1139	-0.083%	6,712	+2.709%
2026-07-27	85.5200	85.520000	84.8601	85.1849	+0.452%	7,858	+2.624%
2026-07-24	84.7300	85.160000	84.7300	84.8020	+0.919%	11,552	+3.087%
2026-07-23	84.4200	84.540000	82.7700	84.0297	-1.277%	15,791	+4.035%
2026-07-22	85.4500	85.450000	85.1170	85.1170	+0.151%	13,829	+2.706%
2026-07-21	84.8000	85.169900	84.4010	84.9888	+1.132%	10,657	+2.861%
2026-07-20	85.0800	85.080000	84.0200	84.0378	-0.571%	9,418	+4.025%
2026-07-17	84.0200	84.640000	84.0200	84.5205	-0.720%	14,033	+3.431%
2026-07-16	85.0800	85.366000	84.9900	85.1334	-0.192%	17,762	+2.686%
2026-07-15	84.9400	85.500000	84.8600	85.2975	+0.896%	19,753	+2.488%
2026-07-14	84.7400	85.040000	84.4501	84.5400	+0.772%	12,967	+3.407%
2026-07-13	84.4200	84.550000	83.8400	83.8923	-1.140%	14,865	+4.205%
2026-07-10	84.6800	85.030000	84.5000	84.8600	+0.694%	9,965	+3.017%
2026-07-09	84.2200	84.424300	84.0880	84.2750	-0.003%	11,038	+3.732%
2026-07-08	83.9100	84.300000	83.4700	84.2779	-0.609%	15,582	+3.728%
2026-07-07	85.1350	85.190000	84.7100	84.7944	-1.146%	15,155	+3.096%
2026-07-06	85.4000	85.820000	85.4000	85.7772	+0.784%	23,514	+1.915%
2026-07-02	84.8800	85.280000	84.1700	85.1100	+1.141%	30,544	+2.714%
2026-07-01	83.6000	84.260000	83.6000	84.1500	+0.430%	15,641	+3.886%
2026-06-30	83.5000	83.818500	83.4300	83.7900	+0.018%	12,512	+4.332%
2026-06-29	84.0400	84.040000	83.4050	83.7746	+0.141%	52,290	+4.351%
2026-06-26	83.3200	83.915000	83.3200	83.6563	+0.123%	37,596	+4.499%
2026-06-25	83.8100	84.030000	83.4500	83.5532	-1.473%	11,249	+4.628%
2026-06-24	84.5200	85.075000	84.5200	84.8027	-0.126%	18,969	+3.086%
2026-06-23	84.5500	85.169900	84.5500	84.9100	-1.531%	27,615	+2.956%
2026-06-22	86.2600	86.550000	86.0800	86.2300	-0.012%	10,986	+1.380%
2026-06-18	86.5300	86.580000	86.1301	86.2400	-0.254%	17,512	+1.368%
2026-06-17	87.2400	87.510000	86.1950	86.4600	-1.008%	23,692	+1.110%
2026-06-16	87.3400	87.690000	87.2250	87.3400	+0.414%	21,299	+0.092%
2026-06-15	87.7900	87.790000	86.9800	86.9800	+0.023%	12,202	+0.506%
2026-06-12	86.8800	87.265000	86.7500	86.9600	+0.127%	11,534	+0.529%
2026-06-11	85.3800	86.850000	84.9550	86.8500	+2.692%	22,696	+0.656%
2026-06-10	85.0000	85.520000	84.5732	84.5732	-1.026%	14,378	+3.366%
2026-06-09	85.9700	86.220000	84.2800	85.4500	+0.258%	26,201	+2.305%
2026-06-08	85.6800	85.680000	85.0000	85.2300	+0.259%	18,198	+2.570%
2026-06-05	86.3800	86.380000	84.7700	85.0100	-1.889%	13,404	+2.835%
2026-06-04	86.8200	86.969900	86.5300	86.6470	+0.507%	16,172	+0.892%
2026-06-03	86.5700	86.660000	86.2100	86.2100	-0.937%	11,108	+1.404%
2026-06-02	87.0900	87.290000	86.8400	87.0250	+0.213%	18,913	+0.454%
2026-06-01	87.1000	87.319900	86.6950	86.8400	-1.443%	15,930	+0.668%
2026-05-29	88.2800	88.624700	88.1000	88.1118	+0.412%	15,064	-0.785%
2026-05-28	87.5200	88.140000	87.4100	87.7500	-0.063%	16,350	-0.376%
2026-05-27	88.0700	88.168700	87.6400	87.8050	+0.040%	16,739	-0.438%
2026-05-26	88.1100	88.290000	87.7100	87.7700	+1.106%	16,729	-0.399%
2026-05-22	87.2200	87.220000	86.7800	86.8100	-0.652%	12,829	+0.703%
2026-05-21	86.6000	87.560000	86.5000	87.3800	+0.137%	12,408	+0.046%
2026-05-20	86.0700	87.380000	86.0700	87.2602	+1.524%	17,258	+0.183%
2026-05-19	86.3100	86.598100	85.9400	85.9500	-1.025%	18,871	+1.710%
2026-05-18	86.9400	87.012154	86.4600	86.8400	+0.416%	21,259	+0.668%
2026-05-15	86.7900	87.010000	86.4301	86.4800	-1.515%	15,417	+1.087%
2026-05-14	88.0900	88.270000	87.8100	87.8100	-0.307%	16,078	-0.444%
2026-05-13	87.5100	88.080000	87.5100	88.0800	+0.346%	18,812	-0.749%
2026-05-12	87.7600	87.776100	87.2720	87.7761	-0.687%	16,681	-0.406%
2026-05-11	88.5300	88.715000	88.3400	88.3829	-0.095%	13,190	-1.089%
2026-05-08	88.6400	88.640000	88.2300	88.4673	+1.268%	16,361	-1.184%
2026-05-07	88.6700	88.670000	87.3600	87.3600	-1.040%	24,187	+0.069%
2026-05-06	88.0600	88.330000	87.9600	88.2783	+2.281%	8,341	-0.972%
2026-05-05	86.2700	86.545000	86.1400	86.3100	+0.919%	26,496	+1.286%
2026-05-04	86.1500	86.469900	85.3150	85.5243	-0.807%	12,644	+2.217%
2026-05-01	86.6000	87.040000	86.2200	86.2200	-0.289%	20,000	+1.392%
2026-04-30	86.0700	86.800000	85.8800	86.4700	+1.918%	19,968	+1.099%
2026-04-29	85.4000	85.450000	84.6000	84.8426	-0.769%	89,392	+3.038%
2026-04-28	85.5200	85.800000	85.3500	85.5000	+0.012%	11,036	+2.246%
2026-04-27	85.7500	86.005000	85.4900	85.4900	-0.409%	21,092	+2.258%
2026-04-24	85.5100	85.850000	85.2600	85.8410	+0.335%	16,240	+1.839%
2026-04-23	86.0200	86.220000	85.2500	85.5540	-0.542%	26,512	+2.181%
2026-04-22	86.4000	86.400000	85.8701	86.0200	+0.420%	111,291	+1.628%
2026-04-21	87.0400	87.227500	85.6600	85.6600	-1.834%	21,561	+2.055%
2026-04-20	87.4300	87.490000	87.2000	87.2600	-0.717%	20,096	+0.183%
2026-04-17	88.2500	88.690000	87.8900	87.8900	+1.361%	22,118	-0.535%
2026-04-16	87.2000	87.240000	86.6200	86.7100	-0.023%	28,691	+0.819%
2026-04-15	86.7500	86.990000	86.5850	86.7300	-0.413%	92,605	+0.796%
2026-04-14	86.7600	87.250000	86.7600	87.0900	+0.688%	12,738	+0.379%
2026-04-13	85.2900	86.625000	85.2900	86.4950	+0.681%	18,065	+1.069%
2026-04-10	86.2100	86.290000	85.6450	85.9100	+0.350%	277,114	+1.758%
2026-04-09	85.1400	86.140000	84.9650	85.6100	-0.314%	32,592	+2.114%
2026-04-08	86.0400	86.240000	85.5250	85.8800	+3.209%	24,620	+1.793%
2026-04-07	82.5500	84.380000	81.5100	83.2100	+0.241%	49,636	+5.059%
2026-04-06	82.4500	83.150000	82.4500	83.0100	+0.838%	24,772	+5.313%
2026-04-02	81.1400	82.596600	81.1400	82.3200	-0.694%	29,713	+6.195%
2026-04-01	82.7500	83.450000	82.6110	82.8950	+1.712%	19,215	+5.459%
2026-03-31	80.5400	81.620000	80.0551	81.5000	+2.865%	28,182	+7.264%
2026-03-30	79.6100	79.850000	78.9200	79.2300	-0.063%	42,419	+10.337%
2026-03-27	79.6300	80.005000	79.0200	79.2800	-1.233%	50,079	+10.267%
2026-03-26	80.7000	81.145100	80.1550	80.2700	-1.870%	24,994	+8.907%
2026-03-25	81.9500	81.950000	81.3100	81.8000	+1.351%	27,869	+6.870%
2026-03-24	80.2700	81.130000	80.0050	80.7100	-0.260%	25,317	+8.314%
2026-03-23	80.6900	81.650000	80.1700	80.9200	+1.602%	65,671	+8.033%
2026-03-20	81.3000	81.515000	79.4300	79.6440	-2.778%	31,619	+9.763%
2026-03-19	80.5900	82.415000	80.4600	81.9200	-0.292%	30,077	+6.714%
2026-03-18	82.8100	82.960000	81.9950	82.1600	-0.725%	24,218	+6.402%
2026-03-17	82.9200	83.066200	82.5325	82.7600	+0.437%	17,433	+5.631%
2026-03-16	82.0300	82.575000	81.8950	82.4000	+1.481%	31,931	+6.092%
2026-03-13	82.2400	82.475000	81.0201	81.1977	-1.579%	45,781	+7.663%
2026-03-12	82.9100	83.435000	82.0800	82.5000	-1.786%	70,857	+5.964%
2026-03-11	83.9300	84.480000	83.4500	84.0000	-0.603%	82,195	+4.071%
2026-03-10	84.9600	85.780000	83.7500	84.5100	+0.488%	50,966	+3.443%
2026-03-09	82.7600	84.340000	82.1350	84.1000	-0.667%	133,140	+3.948%
2026-03-06	84.1400	84.910000	83.4500	84.6650	-0.289%	30,065	+3.254%
2026-03-05	85.3700	85.770000	84.3850	84.9100	-1.394%	53,393	+2.956%
2026-03-04	85.4800	86.112000	84.9300	86.1100	+0.796%	171,142	+1.521%
2026-03-03	84.8200	86.220000	83.6700	85.4300	-2.766%	165,199	+2.329%
2026-03-02	87.7200	88.130000	87.4050	87.8600	-1.546%	42,506	-0.501%
2026-02-27	89.1900	89.370000	89.0714	89.2400	+0.034%	36,432	-2.039%
2026-02-26	88.8600	89.210000	88.5200	89.2100	+0.045%	29,038	-2.007%
2026-02-25	88.7200	89.170000	88.6300	89.1700	+0.462%	21,629	-1.963%
2026-02-24	88.2600	88.760000	88.2092	88.7600	+0.135%	66,972	-1.510%
2026-02-23	88.7700	88.880000	88.2350	88.6400	-0.382%	32,959	-1.376%
2026-02-20	88.1700	89.020000	88.1700	88.9800	+0.964%	31,580	-1.753%
2026-02-19	87.9300	88.290000	87.9000	88.1300	-0.071%	18,639	-0.806%
2026-02-18	88.3300	88.709900	88.0210	88.1928	+0.117%	15,985	-0.876%
2026-02-17	87.6200	88.300000	87.2950	88.0900	-0.193%	42,052	-0.761%
2026-02-13	87.8500	88.260000	87.4400	88.2600	+0.050%	23,125	-0.952%
2026-02-12	88.9400	88.940000	87.9800	88.2163	-0.534%	34,181	-0.903%
2026-02-11	88.7300	88.830100	88.3200	88.6900	+0.249%	26,242	-1.432%
2026-02-10	88.6400	88.760000	88.4700	88.4700	+0.821%	21,396	-1.187%
2026-02-09	87.2600	87.904500	87.1300	87.7500	+1.598%	22,621	-0.376%
2026-02-06	85.5200	86.435000	85.5200	86.3700	+1.815%	23,981	+1.216%
2026-02-05	85.1600	85.500000	84.7450	84.8300	-1.061%	23,750	+3.053%
2026-02-04	86.2100	86.210000	85.4500	85.7400	+0.222%	21,199	+1.959%
2026-02-03	85.2000	85.720000	84.9800	85.5500	+0.683%	42,995	+2.186%
2026-02-02	84.5600	85.040000	84.5600	84.9700	-0.059%	51,279	+2.883%
2026-01-30	85.4300	85.519900	84.6700	85.0200	-1.254%	21,424	+2.823%
2026-01-29	86.3100	86.360000	85.2400	86.1000	+0.268%	27,134	+1.533%
2026-01-28	85.7200	86.070000	85.3017	85.8700	-0.602%	40,263	+1.805%
2026-01-27	85.9400	86.855000	85.9400	86.3900	+1.209%	52,458	+1.192%
2026-01-26	85.5300	85.690000	85.3101	85.3577	+0.314%	19,706	+2.416%
2026-01-23	84.5000	85.110000	84.2950	85.0901	+0.716%	39,873	+2.738%
2026-01-22	84.2300	84.670000	84.1400	84.4850	+1.593%	61,256	+3.474%
2026-01-21	82.8200	83.400000	82.4510	83.1600	+0.983%	38,358	+5.123%
2026-01-20	82.6200	82.980000	82.2100	82.3506	-1.471%	32,049	+6.156%
2026-01-16	83.8400	83.840000	83.3800	83.5800	+0.469%	20,281	+4.594%
2026-01-15	83.2800	83.400000	83.0900	83.1900	-0.024%	31,525	+5.085%
2026-01-14	83.0400	83.295000	82.9050	83.2100	+0.488%	21,745	+5.059%
2026-01-13	83.0400	83.043100	82.6500	82.8063	-0.724%	22,481	+5.572%
2026-01-12	83.3100	83.470000	83.2550	83.4100	+0.307%	21,292	+4.808%
2026-01-09	82.9600	83.260000	82.5700	83.1550	+0.599%	33,306	+5.129%
2026-01-08	82.2700	82.695000	82.2700	82.6600	+0.437%	53,707	+5.759%
2026-01-07	82.5400	82.670000	82.3000	82.3000	+0.305%	18,860	+6.221%
2026-01-06	82.1000	82.420000	81.9650	82.0500	-0.004%	29,219	+6.545%
2026-01-05	81.3700	82.180000	81.3700	82.0533	+0.815%	31,363	+6.541%
2026-01-02	81.4000	81.545000	81.1000	81.3900	+0.469%	22,062	+7.409%
2025-12-31	80.9300	81.830000	80.7876	81.0100	-0.295%	26,910	+7.913%
2025-12-30	81.2000	81.400000	81.1301	81.2500	+0.309%	39,486	+7.594%
2025-12-29	80.9100	81.300000	80.9000	81.0000	+0.186%	23,979	+7.926%
2025-12-26	80.8300	80.940000	80.4200	80.8500	-1.004%	19,307	+8.126%
2025-12-24	81.6900	81.990000	81.4500	81.6699	+0.135%	13,789	+7.041%
2025-12-23	81.4300	81.568600	81.3050	81.5600	+0.612%	19,473	+7.185%
2025-12-22	80.8200	81.118900	80.8150	81.0638	+0.579%	23,083	+7.841%
2025-12-19	80.6200	81.115000	80.4400	80.5974	+0.420%	75,559	+8.465%
2025-12-18	80.4300	80.701214	80.2600	80.2600	+0.710%	30,392	+8.921%
2025-12-17	80.0400	80.301900	79.6700	79.6940	-0.718%	12,993	+9.695%
2025-12-16	80.3300	80.490000	79.9850	80.2700	-0.149%	33,005	+8.907%
2025-12-15	80.5400	80.650000	80.2500	80.3900	+0.375%	38,566	+8.745%
2025-12-12	80.3300	80.510000	79.7800	80.0900	-0.472%	18,645	+9.152%
2025-12-11	80.1100	80.530000	80.1100	80.4700	+0.425%	20,951	+8.637%
2025-12-10	79.3400	80.260000	79.3400	80.1292	+0.855%	50,067	+9.099%
2025-12-09	79.5800	79.930000	79.4400	79.4500	-0.301%	29,898	+10.031%
2025-12-08	79.9500	80.045000	79.6500	79.6900	-0.163%	20,313	+9.700%
2025-12-05	79.9600	80.190000	79.4100	79.8200	+0.050%	21,457	+9.521%
2025-12-04	80.0000	80.000000	79.6495	79.7800	-0.025%	15,678	+9.576%
2025-12-03	79.3600	79.900000	79.3600	79.8000	+0.504%	20,648	+9.549%
2025-12-02	79.5000	79.505000	79.2100	79.4000	+0.076%	16,619	+10.101%
2025-12-01	79.5100	79.800000	79.3400	79.3400	-0.589%	23,628	+10.184%
2025-11-28	79.5240	79.820000	79.5240	79.8100	+0.949%	9,290	+9.535%
2025-11-26	78.4700	79.140000	77.9800	79.0600	+1.100%	53,029	+10.574%
2025-11-25	77.4300	78.300000	77.3500	78.2000	+1.189%	45,569	+11.790%
2025-11-24	76.8500	77.410000	76.8500	77.2810	+0.574%	19,102	+13.120%
2025-11-21	76.1900	77.130000	76.1900	76.8400	+1.533%	63,318	+13.769%
2025-11-20	76.8100	77.080000	75.6400	75.6800	-1.209%	55,577	+15.513%
2025-11-19	76.6600	76.977300	76.3700	76.6060	-0.097%	27,162	+14.116%
2025-11-18	76.7300	77.005000	76.5000	76.6800	-1.033%	23,677	+14.006%
2025-11-17	77.9100	78.365000	77.2101	77.4800	-0.809%	34,483	+12.829%
2025-11-14	77.7000	78.310000	77.6200	78.1116	-0.087%	65,553	+11.917%
2025-11-13	78.6800	78.940000	78.1100	78.1800	-0.662%	36,773	+11.819%
2025-11-12	78.5300	78.880000	78.4200	78.7011	+0.448%	27,719	+11.078%
2025-11-11	78.2600	78.535000	78.2200	78.3500	+0.193%	31,334	+11.576%
2025-11-10	77.9600	78.300000	77.7561	78.1988	+0.889%	14,990	+11.792%
2025-11-07	76.8500	77.610000	76.7800	77.5100	+0.675%	24,828	+12.785%
2025-11-06	77.3700	77.430000	76.9410	76.9900	-0.297%	37,609	+13.547%
2025-11-05	77.2400	77.440000	77.0700	77.2190	+0.102%	49,740	+13.210%
2025-11-04	77.3200	77.805000	77.0300	77.1400	-1.065%	20,359	+13.326%
2025-11-03	78.0300	78.050000	77.7700	77.9700	-0.038%	23,534	+12.120%
2025-10-31	78.1600	78.180000	77.8100	78.0000	-0.586%	20,082	+12.077%
2025-10-30	78.3200	78.700000	78.3200	78.4600	-0.310%	10,448	+11.420%
2025-10-29	79.1900	79.215000	78.3800	78.7043	-0.601%	18,410	+11.074%
2025-10-28	79.2600	79.550000	79.1778	79.1800	-0.926%	19,256	+10.407%
2025-10-27	79.9400	79.940000	79.7700	79.9200	+0.699%	17,849	+9.384%
2025-10-24	79.4400	79.500000	79.3400	79.3650	+0.208%	20,794	+10.149%
2025-10-23	79.0000	79.246200	78.8796	79.2000	+1.253%	11,481	+10.379%
2025-10-22	78.3200	78.580000	78.0300	78.2200	+0.115%	23,084	+11.762%
2025-10-21	78.2100	78.370000	78.0266	78.1302	-0.825%	26,268	+11.890%
2025-10-20	78.5600	78.883400	78.5600	78.7800	+0.433%	24,361	+10.967%
2025-10-17	78.0700	78.540000	78.0310	78.4400	0.000%	16,922	+11.448%
2025-10-16	78.5300	78.729900	78.2200	78.4400	+0.102%	29,883	+11.448%
2025-10-15	78.5000	78.668500	78.1200	78.3600	+0.221%	22,390	+11.562%
2025-10-14	77.4900	78.415000	77.4100	78.1872	+0.176%	45,768	+11.809%
2025-10-13	77.9400	78.181000	77.9310	78.0500	+0.749%	13,808	+12.005%
2025-10-10	78.5100	78.573300	77.4200	77.4700	-1.775%	20,102	+12.844%
2025-10-09	79.4100	79.410000	78.6901	78.8700	-0.278%	14,966	+10.841%
2025-10-08	79.1200	79.137200	78.9443	79.0900	+0.038%	18,394	+10.532%
2025-10-07	79.5800	79.580000	78.9500	79.0600	-0.875%	15,603	+10.574%
2025-10-06	79.7000	79.922800	79.6500	79.7575	+0.047%	26,281	+9.607%
2025-10-03	79.8300	80.159900	79.7200	79.7200	+0.593%	47,284	+9.659%
2025-10-02	79.4300	79.430000	79.0201	79.2500	-0.239%	32,227	+10.309%
2025-10-01	79.5500	79.730000	79.1800	79.4400	-0.088%	28,740	+10.045%
2025-09-30	79.2100	79.510000	79.1401	79.5100	+0.518%	21,758	+9.948%
2025-09-29	79.0800	79.250000	78.7600	79.1000	+0.623%	41,054	+10.518%
2025-09-26	78.3900	78.745000	78.3900	78.6100	+0.654%	38,722	+11.207%
2025-09-25	78.3500	78.350000	77.9600	78.0990	-1.527%	15,115	+11.935%
2025-09-24	79.6600	79.670000	79.2416	79.3100	-0.884%	63,646	+10.226%
2025-09-23	80.3300	80.330000	79.9152	80.0172	-0.099%	11,254	+9.252%
2025-09-22	79.9100	80.260000	79.6905	80.0966	+0.108%	27,652	+9.143%
2025-09-19	80.0800	80.200000	79.9201	80.0100	-0.707%	16,742	+9.261%
2025-09-18	80.3800	80.600000	80.2900	80.5800	+0.087%	16,100	+8.488%
2025-09-17	80.5800	81.110000	80.3200	80.5100	-0.384%	39,960	+8.583%
2025-09-16	80.8000	80.969900	80.6497	80.8200	+0.062%	10,462	+8.166%
2025-09-15	80.4600	80.770000	80.4346	80.7700	+0.698%	22,972	+8.233%
2025-09-12	80.2400	80.380000	80.0900	80.2100	-0.583%	25,731	+8.989%
2025-09-11	80.0700	80.680000	79.8964	80.6800	+1.153%	105,899	+8.354%
2025-09-10	79.9900	80.160000	79.7000	79.7600	+0.038%	23,182	+9.604%
2025-09-09	79.9900	79.990000	79.7205	79.7300	-0.275%	19,366	+9.645%
2025-09-08	79.9600	80.140000	79.6741	79.9500	+0.934%	23,477	+9.343%
2025-09-05	79.4200	79.765000	79.0400	79.2100	+0.794%	20,524	+10.365%
2025-09-04	78.3000	78.630000	78.2837	78.5860	+0.455%	33,582	+11.241%
2025-09-03	78.0800	78.300000	77.9500	78.2300	+0.218%	36,442	+11.747%
2025-09-02	77.6000	78.070000	77.6000	78.0600	-1.209%	26,287	+11.991%
2025-08-29	79.0100	79.133800	78.9200	79.0150	-0.259%	19,078	+10.637%
2025-08-28	79.1300	79.296900	79.0000	79.2200	+0.228%	36,167	+10.351%
2025-08-27	78.5100	79.060000	78.4850	79.0400	-0.278%	27,409	+10.602%
2025-08-26	79.0800	79.260000	79.0200	79.2600	+0.063%	23,483	+10.295%
2025-08-25	79.8000	79.920600	79.2100	79.2100	-0.944%	20,866	+10.365%
2025-08-22	78.9300	80.130100	78.9300	79.9650	+1.808%	21,961	+9.323%
2025-08-21	78.6400	78.710000	78.4669	78.5450	-0.127%	23,970	+11.299%
2025-08-20	78.6300	78.788100	78.5260	78.6450	+0.172%	13,707	+11.158%
2025-08-19	78.7600	78.850000	78.4700	78.5100	+0.166%	29,544	+11.349%
2025-08-18	78.2400	78.380000	78.0951	78.3800	+0.057%	20,714	+11.534%
2025-08-15	78.4400	78.499000	78.3134	78.3350	+0.237%	15,345	+11.598%
2025-08-14	78.0500	78.170000	77.8930	78.1500	-0.268%	24,615	+11.862%
2025-08-13	78.3200	78.476100	78.2100	78.3600	+0.333%	19,360	+11.562%
2025-08-12	77.5400	78.155700	77.5400	78.1000	+0.748%	20,224	+11.933%
2025-08-11	77.5300	77.650000	77.4100	77.5200	-0.449%	42,852	+12.771%
2025-08-08	77.7400	78.022700	77.7347	77.8700	+0.464%	29,741	+12.264%
2025-08-07	77.7700	77.800000	77.2200	77.5100	+0.564%	22,138	+12.785%
2025-08-06	76.9000	77.221700	76.8300	77.0750	+0.791%	46,527	+13.422%
2025-08-05	76.4800	76.649200	76.2864	76.4700	+0.105%	21,262	+14.319%
2025-08-04	76.1200	76.470000	76.1200	76.3900	+1.139%	30,148	+14.439%
2025-08-01	75.6000	75.688100	75.2569	75.5300	+0.186%	23,142	+15.742%
2025-07-31	75.5600	75.650000	75.1301	75.3900	-0.313%	19,966	+15.957%
2025-07-30	75.9300	76.100000	75.4210	75.6268	-0.765%	53,998	+15.594%
2025-07-29	76.2000	76.265000	76.0204	76.2100	+0.013%	26,864	+14.709%
2025-07-28	76.6400	76.640600	76.1000	76.2000	-1.410%	22,632	+14.724%
2025-07-25	76.8900	77.350000	76.8422	77.2900	-0.086%	25,567	+13.106%
2025-07-24	77.5600	77.610000	77.3569	77.3569	-0.646%	13,295	+13.009%
2025-07-23	77.1700	77.860000	77.1700	77.8600	+1.618%	20,942	+12.278%
2025-07-22	76.1700	76.680000	76.0815	76.6200	+0.789%	50,561	+14.096%
2025-07-21	75.9600	76.360000	75.9600	76.0200	+0.595%	24,736	+14.996%
2025-07-18	76.1000	76.100000	75.5401	75.5700	-0.119%	14,280	+15.681%
2025-07-17	75.2400	75.684000	75.2400	75.6601	+0.168%	34,496	+15.543%
2025-07-16	75.2300	75.540000	75.0100	75.5335	+0.564%	21,929	+15.737%
2025-07-15	75.8300	75.830000	75.0564	75.1100	-1.015%	31,819	+16.389%
2025-07-14	75.6800	75.890000	75.6500	75.8800	+0.135%	31,545	+15.208%
2025-07-11	75.8200	75.890000	75.6940	75.7777	-0.606%	17,361	+15.364%
2025-07-10	75.9500	76.240000	75.8609	76.2400	+0.079%	28,640	+14.664%
2025-07-09	75.8800	76.180000	75.7400	76.1800	+1.021%	24,382	+14.755%
2025-07-08	75.0600	75.609900	74.9810	75.4100	+0.910%	25,165	+15.926%
2025-07-07	75.1700	75.310000	74.6600	74.7300	-0.997%	22,383	+16.981%
2025-07-03	75.3700	75.603600	75.3700	75.4822	+0.442%	10,402	+15.815%
2025-07-02	74.7300	75.150000	74.6600	75.1500	+0.374%	19,002	+16.327%
2025-07-01	74.9400	75.102400	74.8700	74.8700	-0.320%	22,530	+16.762%
2025-06-30	74.8900	75.110000	74.7416	75.1100	+0.495%	18,705	+16.389%
2025-06-27	74.6100	74.889000	74.4100	74.7400	+0.945%	63,808	+16.965%
2025-06-26	73.8300	74.210000	73.7700	74.0400	+1.550%	25,279	+18.071%
2025-06-25	72.8700	73.090000	72.7585	72.9100	-2.029%	24,084	+19.901%
2025-06-24	74.0800	74.420000	74.0500	74.4200	+1.128%	20,104	+17.468%
2025-06-23	72.6700	73.610000	72.6700	73.5900	+0.643%	19,933	+18.793%
2025-06-20	73.4200	73.420000	73.0664	73.1200	-0.558%	20,191	+19.557%
2025-06-18	73.5400	73.980000	73.0501	73.5300	+0.300%	34,870	+18.890%
2025-06-17	73.9400	73.940000	73.2919	73.3100	-0.624%	17,875	+19.247%
2025-06-16	74.0800	74.425900	73.7400	73.7700	+0.354%	13,429	+18.503%
2025-06-13	73.2600	73.810000	73.2600	73.5100	-1.103%	31,319	+18.923%
2025-06-12	74.2400	74.430000	74.2100	74.3300	+0.677%	14,200	+17.611%
2025-06-11	73.9700	74.140000	73.8100	73.8300	+0.204%	16,063	+18.407%
2025-06-10	73.7100	73.990000	73.5211	73.6800	+0.163%	38,886	+18.648%
2025-06-09	73.6300	73.870000	73.5600	73.5600	-0.258%	16,739	+18.842%
2025-06-06	73.6000	73.750000	73.4598	73.7500	+0.258%	12,221	+18.536%
2025-06-05	73.8500	73.990000	73.4550	73.5600	-0.163%	30,505	+18.842%
2025-06-04	73.3400	73.735800	73.3119	73.6800	+0.725%	18,645	+18.648%
2025-06-03	73.1100	73.150000	72.9700	73.1500	-1.215%	22,027	+19.508%
2025-06-02	73.2000	74.050000	72.9985	74.0500	+1.857%	40,769	+18.055%
2025-05-30	72.7000	72.770600	72.3100	72.7000	-0.014%	16,396	+20.248%
2025-05-29	72.7200	72.725100	72.4000	72.7100	+0.331%	19,348	+20.231%
2025-05-28	72.4600	72.575000	72.3316	72.4700	-0.590%	21,287	+20.629%
2025-05-27	72.9000	72.920000	72.5600	72.9000	+1.208%	22,061	+19.918%
2025-05-23	71.3700	72.175000	71.3700	72.0300	+0.615%	17,380	+21.366%
2025-05-22	71.5600	71.710000	71.4018	71.5900	-0.181%	21,313	+22.112%
2025-05-21	72.0600	72.285000	71.7200	71.7200	-0.720%	17,556	+21.891%
2025-05-20	71.7900	72.240000	71.7900	72.2400	+0.292%	24,679	+21.013%
2025-05-19	71.4500	72.030000	71.4500	72.0300	+0.828%	19,954	+21.366%
2025-05-16	71.3700	71.510000	71.1552	71.4387	+0.365%	29,746	+22.371%
2025-05-15	71.0300	71.450000	70.9457	71.1788	+0.620%	10,834	+22.817%
2025-05-14	71.1400	71.184600	70.5900	70.7400	-0.169%	14,213	+23.579%
2025-05-13	70.6700	70.989100	70.5689	70.8600	+0.435%	15,246	+23.370%
2025-05-12	70.6500	70.650000	70.2500	70.5532	+0.297%	21,628	+23.906%
2025-05-09	70.5000	70.610000	70.2483	70.3441	+0.686%	10,989	+24.275%
2025-05-08	70.2900	70.330000	69.8601	69.8649	-0.424%	25,991	+25.127%
2025-05-07	70.2400	70.419500	69.9650	70.1626	-0.350%	18,042	+24.596%
2025-05-06	70.1300	70.516400	70.1300	70.4088	+0.555%	16,604	+24.161%
2025-05-05	70.0800	70.218800	69.9800	70.0200	+0.137%	21,443	+24.850%
2025-05-02	69.9900	70.085000	69.7504	69.9243	+1.518%	19,946	+25.021%
2025-05-01	69.2700	69.270000	68.6812	68.8784	-0.220%	17,817	+26.919%
2025-04-30	68.7900	69.220700	68.6015	69.0300	+0.043%	15,349	+26.641%
2025-04-29	68.9200	69.176400	68.8899	69.0000	+0.087%	24,993	+26.696%
2025-04-28	68.4000	68.940000	68.4000	68.9400	+0.805%	22,506	+26.806%
2025-04-25	67.9800	68.420000	67.8687	68.3896	+0.322%	14,406	+27.826%
2025-04-24	67.6900	68.170300	67.6693	68.1703	+1.173%	17,146	+28.238%
2025-04-23	67.7800	68.009000	67.1600	67.3800	+0.107%	25,521	+29.742%
2025-04-22	67.0600	67.590000	67.0600	67.3080	+1.405%	29,116	+29.881%
2025-04-21	66.8000	66.800000	65.9100	66.3755	+0.178%	28,935	+31.705%
2025-04-17	66.1100	66.590000	66.0550	66.2573	+0.976%	27,333	+31.940%
2025-04-16	65.7500	66.080000	65.4600	65.6169	+0.056%	19,276	+33.228%
2025-04-15	65.6400	65.840000	65.5250	65.5800	+0.341%	21,639	+33.303%
2025-04-14	65.2300	65.565000	64.9524	65.3573	+1.318%	13,824	+33.757%
2025-04-11	63.4000	64.540000	63.3450	64.5071	+2.408%	25,444	+35.520%
2025-04-10	62.8200	63.015000	61.7500	62.9900	-0.811%	29,812	+38.784%
2025-04-09	60.2200	63.590000	59.9550	63.5050	+6.008%	42,447	+37.658%
2025-04-08	62.0900	62.090000	59.5600	59.9059	+0.564%	54,749	+45.929%
2025-04-07	59.3600	61.065000	59.0000	59.5700	-2.520%	44,879	+46.752%
2025-04-04	62.4900	62.760000	61.0015	61.1100	-6.237%	34,497	+43.054%
2025-04-03	65.6400	65.750100	65.0100	65.1749	-1.582%	22,181	+34.131%
2025-04-02	65.5800	66.250000	65.5800	66.2227	+0.145%	24,340	+32.009%
2025-04-01	66.1000	66.250000	65.8400	66.1270	+0.189%	19,671	+32.200%
2025-03-31	65.8300	66.080000	65.5600	66.0020	-1.207%	24,996	+32.451%
2025-03-28	67.0800	67.080000	66.6071	66.8081	-0.376%	31,072	+30.852%
2025-03-27	67.0600	67.270000	66.9751	67.0600	-0.030%	44,211	+30.361%
2025-03-26	67.3700	67.504000	66.9560	67.0800	-1.135%	12,176	+30.322%
2025-03-25	67.7600	67.930000	67.6450	67.8500	+0.892%	36,692	+28.843%
2025-03-24	67.2600	67.340000	67.1000	67.2500	-0.252%	14,644	+29.993%
2025-03-21	67.4700	67.555000	67.3200	67.4200	-0.487%	15,724	+29.665%
2025-03-20	67.4400	67.810000	67.4400	67.7500	-0.718%	14,001	+29.033%
2025-03-19	67.9000	68.499900	67.7877	68.2400	+0.250%	18,748	+28.107%
2025-03-18	68.0500	68.190100	67.8409	68.0700	-0.048%	20,287	+28.427%
2025-03-17	67.6900	68.200000	67.6301	68.1029	+0.997%	26,005	+28.365%
2025-03-14	66.9700	67.430600	66.9700	67.4306	+1.629%	22,896	+29.644%
2025-03-13	66.3200	66.520000	66.0850	66.3500	-0.480%	60,953	+31.756%
2025-03-12	66.5400	66.693700	66.2400	66.6700	+0.954%	34,994	+31.123%
2025-03-11	66.2900	66.390000	65.7819	66.0400	-0.589%	21,637	+32.374%
2025-03-10	66.7700	66.931700	65.9815	66.4314	-1.627%	26,603	+31.594%
2025-03-07	66.8300	67.530000	66.8300	67.5300	+1.534%	34,274	+29.454%
2025-03-06	66.8300	67.070000	66.4600	66.5100	-0.580%	34,324	+31.439%
2025-03-05	66.2900	66.945000	66.2900	66.8983	+2.150%	26,944	+30.676%
2025-03-04	65.0200	65.950000	64.5500	65.4900	-0.318%	45,196	+33.486%
2025-03-03	66.1000	66.208400	65.4176	65.6988	+0.920%	42,298	+33.062%
2025-02-28	65.0900	65.300000	64.6752	65.1000	-0.413%	32,962	+34.286%
2025-02-27	65.8700	65.870000	65.3210	65.3700	-0.864%	18,098	+33.731%
2025-02-26	66.1700	66.450000	65.9003	65.9400	-0.452%	17,067	+32.575%
2025-02-25	66.2300	66.290000	65.8200	66.2393	+0.882%	24,052	+31.976%
2025-02-24	65.9400	66.020000	65.6400	65.6600	-0.182%	21,195	+33.140%
2025-02-21	66.2100	66.210000	65.7200	65.7800	-0.570%	23,119	+32.898%
2025-02-20	66.1300	66.170000	65.8600	66.1568	+0.405%	35,764	+32.141%
2025-02-19	65.8500	65.970000	65.6650	65.8900	-0.708%	22,298	+32.676%
2025-02-18	66.2800	66.410000	66.1602	66.3600	+0.515%	38,165	+31.736%
2025-02-14	66.1400	66.230000	66.0000	66.0200	+0.304%	22,055	+32.414%