Dark

DNL
WisdomTree Global ex-U.S. Quality Growth Fund
stock NYSE ETF

At Close

Aug 6, 2026 3:51:45 PM EDT

46.08USD-0.411%(-0.19)23,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.27)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

46.16USD+0.174%(+0.08)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	46.1200	46.370000	46.050000	46.1600	-0.238%	23,453	0.000%
2026-08-05	46.5000	46.560000	46.240000	46.2700	+0.288%	12,698	-0.238%
2026-08-04	45.7300	46.190000	45.730000	46.1370	+2.028%	26,602	+0.050%
2026-08-03	45.0400	45.350000	44.935000	45.2200	+0.578%	15,911	+2.079%
2026-07-31	45.3400	45.345100	44.635000	44.9600	-0.597%	23,286	+2.669%
2026-07-30	44.6400	45.300000	44.560000	45.2300	+2.842%	17,331	+2.056%
2026-07-29	43.9500	44.410100	43.670000	43.9800	-0.295%	19,889	+4.957%
2026-07-28	43.8700	44.320000	43.860000	44.1100	-0.113%	9,253	+4.647%
2026-07-27	44.5900	44.640000	44.041300	44.1600	+0.023%	14,169	+4.529%
2026-07-24	44.5300	44.680000	44.150000	44.1500	-1.076%	11,548	+4.553%
2026-07-23	44.4700	44.660000	44.264600	44.6300	-1.327%	29,418	+3.428%
2026-07-22	44.9800	45.240000	44.980000	45.2300	-0.536%	8,411	+2.056%
2026-07-21	45.1500	45.490000	45.052500	45.4736	+1.752%	16,667	+1.509%
2026-07-20	45.0000	45.140000	44.680000	44.6906	-0.133%	107,712	+3.288%
2026-07-17	44.3400	44.849900	44.320000	44.7500	-1.311%	25,751	+3.151%
2026-07-16	45.3800	45.605000	45.240000	45.3445	-1.079%	12,759	+1.798%
2026-07-15	45.8300	45.850000	45.380000	45.8390	+0.900%	26,383	+0.700%
2026-07-14	45.5200	45.629900	45.330100	45.4300	+0.732%	18,320	+1.607%
2026-07-13	45.5100	45.510000	45.090100	45.1000	-1.571%	18,408	+2.350%
2026-07-10	45.6100	45.920000	45.591500	45.8200	+0.024%	22,213	+0.742%
2026-07-09	45.7300	46.010000	45.730000	45.8088	+0.723%	11,222	+0.767%
2026-07-08	45.0700	45.510000	44.920000	45.4800	-0.351%	15,361	+1.495%
2026-07-07	45.8500	46.020000	45.500000	45.6400	-1.362%	33,958	+1.139%
2026-07-06	46.0300	46.380000	46.030000	46.2700	+1.425%	25,498	-0.238%
2026-07-02	46.1100	46.270000	45.365000	45.6200	-0.393%	20,357	+1.184%
2026-07-01	45.9100	46.066700	45.650000	45.8000	-0.823%	23,537	+0.786%
2026-06-30	45.8400	46.310000	45.825000	46.1800	+0.984%	16,433	-0.043%
2026-06-29	45.4400	45.820000	45.340000	45.7300	+1.083%	33,689	+0.940%
2026-06-26	44.8800	45.310000	44.880000	45.2400	-0.383%	29,566	+2.034%
2026-06-25	45.8500	45.850000	45.330300	45.4141	+0.585%	13,104	+1.642%
2026-06-24	45.0000	45.259900	44.910000	45.1500	-0.353%	17,285	+2.237%
2026-06-23	45.1200	45.515000	45.120000	45.3100	-2.883%	12,400	+1.876%
2026-06-22	46.8000	46.800000	46.530000	46.6550	+0.161%	11,842	-1.061%
2026-06-18	46.5050	46.690000	46.505000	46.5800	+1.343%	11,293	-0.902%
2026-06-17	46.5900	46.770000	45.880000	45.9628	-0.322%	13,804	+0.429%
2026-06-16	46.5100	46.550000	46.100000	46.1115	-0.579%	9,193	+0.105%
2026-06-15	46.6500	46.680000	46.380000	46.3800	+1.311%	29,517	-0.474%
2026-06-12	45.7700	45.894000	45.480000	45.7800	+0.366%	9,922	+0.830%
2026-06-11	44.6100	45.660000	44.510000	45.6131	+3.297%	19,737	+1.199%
2026-06-10	44.4900	44.765000	44.140000	44.1573	-0.837%	13,655	+4.535%
2026-06-09	45.1300	45.480000	43.690000	44.5300	-0.236%	15,675	+3.660%
2026-06-08	44.7500	44.820000	44.620000	44.6355	+1.219%	11,234	+3.415%
2026-06-05	45.1300	45.130000	43.910000	44.0981	-4.030%	8,504	+4.676%
2026-06-04	45.4600	45.950000	45.320000	45.9500	+1.234%	31,353	+0.457%
2026-06-03	45.6000	45.610000	45.300000	45.3900	-0.960%	11,858	+1.696%
2026-06-02	45.4800	45.830000	45.430000	45.8300	+1.754%	28,490	+0.720%
2026-06-01	44.8200	45.280000	44.785000	45.0400	0.000%	29,828	+2.487%
2026-05-29	45.2400	45.280000	45.030000	45.0400	+0.250%	60,595	+2.487%
2026-05-28	44.5900	45.050000	44.544000	44.9275	+0.329%	12,436	+2.743%
2026-05-27	45.0200	45.115000	44.710000	44.7800	-0.045%	30,167	+3.082%
2026-05-26	44.8000	44.869700	44.580100	44.8000	+1.152%	15,359	+3.036%
2026-05-22	44.3200	44.410000	44.190600	44.2900	+0.499%	8,822	+4.222%
2026-05-21	43.7100	44.359900	43.700000	44.0700	+0.136%	11,481	+4.742%
2026-05-20	43.4400	44.230000	43.355000	44.0100	+1.920%	23,844	+4.885%
2026-05-19	43.2400	43.490000	43.150400	43.1810	-0.941%	11,196	+6.899%
2026-05-18	43.7100	43.710000	43.240000	43.5911	+0.232%	16,407	+5.893%
2026-05-15	43.4200	43.590000	43.240000	43.4900	-2.138%	8,883	+6.139%
2026-05-14	44.3700	44.590000	44.360000	44.4400	-0.175%	9,441	+3.870%
2026-05-13	43.9900	44.569900	43.963500	44.5179	+1.154%	12,514	+3.689%
2026-05-12	44.0900	44.090000	43.664716	44.0100	-1.785%	9,880	+4.885%
2026-05-11	44.7600	44.810000	44.590000	44.8100	-0.907%	19,654	+3.013%
2026-05-08	45.0500	45.220000	45.012200	45.2200	+0.892%	10,968	+2.079%
2026-05-07	45.4200	45.420000	44.690000	44.8204	-0.917%	17,025	+2.989%
2026-05-06	44.9000	45.300000	44.870000	45.2350	+2.644%	16,386	+2.045%
2026-05-05	44.0100	44.219900	43.870000	44.0700	+0.894%	32,234	+4.742%
2026-05-04	43.9300	44.020000	43.470000	43.6795	-0.819%	19,447	+5.679%
2026-05-01	43.9500	44.260000	43.920000	44.0400	-0.091%	85,430	+4.814%
2026-04-30	43.4300	44.140000	43.340000	44.0800	+2.607%	52,293	+4.719%
2026-04-29	42.9300	43.060000	42.750000	42.9600	-0.336%	170,720	+7.449%
2026-04-28	43.1300	43.190000	42.940000	43.1050	-1.564%	19,753	+7.087%
2026-04-27	43.9600	43.970000	43.670000	43.7898	-0.115%	10,962	+5.413%
2026-04-24	43.6800	43.840000	43.550000	43.8400	+1.548%	12,224	+5.292%
2026-04-23	43.4600	43.595000	42.800000	43.1715	-1.435%	16,767	+6.922%
2026-04-22	43.7600	43.800000	43.520000	43.8000	+0.713%	9,577	+5.388%
2026-04-21	44.1400	44.140000	43.460000	43.4900	-1.606%	27,429	+6.139%
2026-04-20	44.2400	44.359000	44.100000	44.2000	-0.663%	33,673	+4.434%
2026-04-17	44.6500	44.839900	44.440000	44.4950	+1.378%	11,510	+3.742%
2026-04-16	44.1000	44.100000	43.640000	43.8900	-0.273%	24,661	+5.172%
2026-04-15	43.8100	44.010000	43.610000	44.0100	+0.273%	20,272	+4.885%
2026-04-14	43.7900	44.000000	43.750000	43.8900	+1.246%	86,034	+5.172%
2026-04-13	42.6600	43.350000	42.635000	43.3500	+0.955%	33,330	+6.482%
2026-04-10	43.2200	43.220000	42.920000	42.9400	+0.700%	22,817	+7.499%
2026-04-09	42.4300	42.780000	42.300000	42.6413	-0.464%	20,147	+8.252%
2026-04-08	43.0100	43.010000	42.470000	42.8400	+4.923%	17,342	+7.750%
2026-04-07	40.5700	41.770000	40.120100	40.8300	-0.196%	47,861	+13.054%
2026-04-06	40.6900	41.165000	40.620200	40.9100	+0.987%	33,964	+12.833%
2026-04-02	40.0500	40.890000	39.940000	40.5100	-1.315%	12,688	+13.947%
2026-04-01	41.0300	41.380000	40.832200	41.0500	+1.684%	27,854	+12.448%
2026-03-31	39.5300	40.370000	39.450000	40.3700	+3.646%	45,988	+14.342%
2026-03-30	39.6500	39.800000	38.870000	38.9500	-0.688%	123,378	+18.511%
2026-03-27	39.3900	39.715000	39.060000	39.2200	-1.184%	35,682	+17.695%
2026-03-26	40.1200	40.320000	39.639600	39.6900	-2.744%	26,995	+16.301%
2026-03-25	40.7300	40.850000	40.573400	40.8100	+1.492%	17,858	+13.110%
2026-03-24	39.9100	40.360000	39.880000	40.2100	-0.936%	18,472	+14.797%
2026-03-23	40.4200	40.915000	40.210000	40.5900	+3.099%	19,392	+13.723%
2026-03-20	40.4500	40.550000	39.320000	39.3700	-3.434%	32,432	+17.247%
2026-03-19	40.1100	40.890000	40.090000	40.7700	-0.306%	24,319	+13.221%
2026-03-18	41.3400	41.395000	40.895000	40.8950	-1.766%	18,453	+12.874%
2026-03-17	41.7300	41.890000	41.605000	41.6300	+0.024%	19,639	+10.882%
2026-03-16	41.3800	41.670000	41.380000	41.6200	+2.260%	25,544	+10.908%
2026-03-13	41.5000	41.570000	40.700000	40.7000	-1.524%	19,041	+13.415%
2026-03-12	41.8400	42.030000	41.190000	41.3300	-1.795%	21,048	+11.686%
2026-03-11	41.9100	42.300000	41.845000	42.0855	+0.013%	23,564	+9.681%
2026-03-10	42.1200	42.726500	42.020000	42.0800	+0.205%	30,408	+9.696%
2026-03-09	40.8500	42.110000	40.660000	41.9940	+1.484%	48,179	+9.920%
2026-03-06	41.1700	41.600000	41.055000	41.3800	-1.052%	51,661	+11.551%
2026-03-05	41.8900	42.300000	41.140000	41.8200	-1.992%	31,242	+10.378%
2026-03-04	42.3000	42.700000	41.980000	42.6700	+2.008%	165,051	+8.179%
2026-03-03	41.2000	41.990000	40.740000	41.8300	-2.961%	24,246	+10.351%
2026-03-02	42.7800	43.235000	42.780000	43.1065	-1.718%	46,280	+7.084%
2026-02-27	43.6900	44.005000	43.680100	43.8600	-0.318%	33,286	+5.244%
2026-02-26	44.3000	44.300000	43.738191	44.0000	-1.110%	31,293	+4.909%
2026-02-25	44.4200	44.550000	44.285926	44.4940	+1.088%	16,602	+3.744%
2026-02-24	43.7500	44.049200	43.150000	44.0150	+0.859%	16,712	+4.873%
2026-02-23	43.8500	43.850000	43.531800	43.6400	-0.937%	14,861	+5.775%
2026-02-20	43.5400	44.115000	43.540000	44.0526	+1.038%	18,997	+4.784%
2026-02-19	43.2900	43.600000	43.290000	43.6000	+0.023%	13,097	+5.872%
2026-02-18	43.5700	43.950000	43.540000	43.5900	+0.138%	55,387	+5.896%
2026-02-17	43.1900	43.530000	42.895500	43.5300	+0.230%	23,271	+6.042%
2026-02-13	43.3600	43.569900	43.250000	43.4300	+0.626%	37,922	+6.286%
2026-02-12	43.9100	43.920000	43.090000	43.1600	-1.842%	13,316	+6.951%
2026-02-11	44.0100	44.090000	43.524400	43.9700	+0.802%	26,234	+4.981%
2026-02-10	43.7200	43.859900	43.620000	43.6200	+0.115%	18,892	+5.823%
2026-02-09	43.2000	43.600000	43.160000	43.5700	+1.633%	24,633	+5.944%
2026-02-06	42.5200	42.870000	42.490000	42.8700	+2.658%	29,968	+7.674%
2026-02-05	41.8200	42.050000	41.665000	41.7600	-0.869%	31,592	+10.536%
2026-02-04	42.4800	42.540000	41.830000	42.1259	-0.779%	28,815	+9.576%
2026-02-03	42.8100	42.825000	42.130000	42.4568	-1.467%	42,084	+8.722%
2026-02-02	42.7400	43.195401	42.740000	43.0887	+0.510%	30,677	+7.128%
2026-01-30	43.3500	43.440000	42.765000	42.8700	-2.011%	89,606	+7.674%
2026-01-29	43.9600	43.960000	43.180000	43.7500	-0.410%	18,446	+5.509%
2026-01-28	44.0500	45.330000	43.715100	43.9300	-0.453%	19,391	+5.076%
2026-01-27	43.9817	44.170000	43.981700	44.1300	+1.659%	22,694	+4.600%
2026-01-26	43.4100	43.610000	43.410000	43.4100	+0.049%	21,978	+6.335%
2026-01-23	43.0300	43.430000	43.010000	43.3888	+0.670%	25,648	+6.387%
2026-01-22	43.2500	43.288600	43.070000	43.1000	+0.419%	18,049	+7.100%
2026-01-21	42.7100	43.000000	42.475000	42.9200	+1.191%	23,404	+7.549%
2026-01-20	42.4800	42.725000	42.340000	42.4150	-2.202%	24,132	+8.829%
2026-01-16	43.3900	43.390000	43.080000	43.3700	0.000%	31,263	+6.433%
2026-01-15	43.4400	43.560000	43.370000	43.3700	0.000%	19,711	+6.433%
2026-01-14	43.3700	43.435000	43.129900	43.3700	-0.023%	18,305	+6.433%
2026-01-13	43.5700	43.580000	43.270000	43.3800	-1.027%	25,874	+6.408%
2026-01-12	43.3400	43.840000	43.340000	43.8300	+1.341%	283,522	+5.316%
2026-01-09	43.0000	43.295000	42.980000	43.2500	+1.597%	221,558	+6.728%
2026-01-08	42.5200	42.628600	42.460000	42.5700	-0.199%	41,198	+8.433%
2026-01-07	42.7700	42.770000	42.640000	42.6550	-0.548%	21,127	+8.217%
2026-01-06	42.7000	42.940000	42.700000	42.8900	+0.516%	227,430	+7.624%
2026-01-05	42.3200	42.720000	42.320000	42.6700	+1.692%	23,424	+8.179%
2026-01-02	41.8100	41.990000	40.420000	41.9600	+1.795%	60,165	+10.010%
2025-12-31	41.3300	41.359900	41.220000	41.2200	-0.194%	20,904	+11.984%
2025-12-30	41.5000	41.510000	41.300000	41.3000	-0.193%	25,453	+11.768%
2025-12-29	41.2000	41.380000	41.170000	41.3800	-0.280%	30,531	+11.551%
2025-12-26	41.4000	41.520000	41.390000	41.4961	-0.142%	26,340	+11.239%
2025-12-24	41.5500	41.610000	41.540000	41.5552	+0.109%	6,335	+11.081%
2025-12-23	41.4870	41.550000	41.390200	41.5100	+0.446%	15,026	+11.202%
2025-12-22	41.2400	41.370000	41.220000	41.3255	+0.503%	23,717	+11.699%
2025-12-19	40.9900	41.270000	40.990000	41.1187	+0.667%	13,006	+12.260%
2025-12-18	40.8600	41.050000	40.790000	40.8463	+1.149%	35,878	+13.009%
2025-12-17	40.8300	40.880000	40.380000	40.3824	-1.419%	23,682	+14.307%
2025-12-16	40.9100	41.007400	40.740000	40.9638	-0.253%	29,992	+12.685%
2025-12-15	41.2558	41.340000	41.010000	41.0679	-0.151%	21,477	+12.399%
2025-12-12	41.4700	41.524200	41.008800	41.1301	-0.871%	25,746	+12.229%
2025-12-11	41.4000	41.514800	41.357700	41.4917	+0.076%	19,911	+11.251%
2025-12-10	40.8700	41.465000	40.870000	41.4600	+1.356%	25,511	+11.336%
2025-12-09	40.8100	41.020000	40.810000	40.9055	-0.303%	15,443	+12.845%
2025-12-08	41.1500	41.150000	40.921400	41.0300	-0.172%	19,773	+12.503%
2025-12-05	41.2550	41.300000	41.100000	41.1007	+0.271%	6,926	+12.310%
2025-12-04	41.0700	41.109600	40.960000	40.9898	+0.145%	12,020	+12.613%
2025-12-03	40.6100	40.930500	40.545000	40.9305	+1.075%	25,285	+12.777%
2025-12-02	40.4500	40.520000	40.335000	40.4950	+0.206%	49,344	+13.989%
2025-12-01	40.4400	40.640000	40.410000	40.4118	-0.673%	22,311	+14.224%
2025-11-28	40.6400	40.730000	40.568800	40.6856	+0.297%	15,821	+13.455%
2025-11-26	40.3100	40.639500	40.310000	40.5650	+1.084%	27,570	+13.793%
2025-11-25	39.8700	40.145000	39.705000	40.1300	+1.160%	26,341	+15.026%
2025-11-24	39.3300	39.810000	39.330000	39.6700	+0.430%	56,768	+16.360%
2025-11-21	39.0900	39.590000	38.932500	39.5000	+0.963%	274,681	+16.861%
2025-11-20	40.1600	40.320000	39.110000	39.1233	-1.824%	28,580	+17.986%
2025-11-19	39.7800	39.980000	39.629500	39.8500	+0.145%	50,968	+15.834%
2025-11-18	39.7500	39.900000	39.455000	39.7922	-0.928%	489,387	+16.003%
2025-11-17	40.5000	40.620000	40.080000	40.1650	-1.578%	391,380	+14.926%
2025-11-14	40.5850	40.930000	40.585000	40.8091	-0.111%	44,594	+13.112%
2025-11-13	41.4400	41.440000	40.780100	40.8546	-1.555%	60,748	+12.986%
2025-11-12	41.4200	41.532000	41.420000	41.5000	+0.365%	31,465	+11.229%
2025-11-11	41.1400	41.419800	41.140000	41.3491	+0.435%	18,259	+11.635%
2025-11-10	40.9200	41.170000	40.820000	41.1700	+1.830%	84,032	+12.120%
2025-11-07	40.2014	40.430000	39.970000	40.4300	-0.025%	48,286	+14.173%
2025-11-06	40.7350	40.735000	40.320000	40.4400	-0.740%	30,902	+14.144%
2025-11-05	40.3600	40.790000	40.360000	40.7416	+0.851%	102,498	+13.299%
2025-11-04	40.5200	40.715000	40.397800	40.3978	-1.947%	52,022	+14.264%
2025-11-03	41.1400	41.269900	41.040100	41.2000	+0.073%	25,513	+12.039%
2025-10-31	41.1400	41.210000	41.000000	41.1700	-0.266%	103,619	+12.120%
2025-10-30	41.3300	41.499200	41.220000	41.2800	-0.830%	53,196	+11.822%
2025-10-29	41.8900	41.899300	41.380000	41.6255	-0.215%	33,582	+10.894%
2025-10-28	41.6500	41.755500	41.630000	41.7150	-0.339%	14,699	+10.656%
2025-10-27	41.7100	41.860000	41.700000	41.8569	+0.957%	39,186	+10.281%
2025-10-24	41.4500	41.490800	41.360000	41.4600	+0.431%	21,910	+11.336%
2025-10-23	40.9900	41.337400	40.990000	41.2822	+0.934%	33,770	+11.816%
2025-10-22	40.9410	41.102500	40.710000	40.9000	-0.552%	213,877	+12.861%
2025-10-21	41.1900	41.318100	41.100000	41.1270	-0.707%	302,634	+12.238%
2025-10-20	41.2200	41.534700	41.220000	41.4200	+0.779%	26,496	+11.444%
2025-10-17	40.8500	41.100000	40.800100	41.1000	+0.398%	35,984	+12.311%
2025-10-16	41.0500	41.220000	40.850000	40.9371	+0.140%	24,186	+12.758%
2025-10-15	40.8400	40.950000	40.700000	40.8797	+1.342%	20,868	+12.917%
2025-10-14	40.0550	40.522000	40.055000	40.3383	-0.375%	17,534	+14.432%
2025-10-13	40.3300	40.520000	40.200000	40.4900	+1.905%	217,538	+14.003%
2025-10-10	40.6800	40.680000	39.690000	39.7331	-2.423%	33,072	+16.175%
2025-10-09	41.0300	41.030000	40.620000	40.7197	-0.996%	25,014	+13.360%
2025-10-08	41.0201	41.170000	41.020100	41.1295	+0.218%	42,153	+12.231%
2025-10-07	41.3500	41.350000	41.020800	41.0400	-1.120%	22,015	+12.476%
2025-10-06	41.3500	41.549200	41.350000	41.5050	+0.448%	69,082	+11.216%
2025-10-03	41.2500	41.404200	41.210000	41.3200	+0.707%	54,713	+11.713%
2025-10-02	41.0950	41.100000	40.820000	41.0300	0.000%	62,156	+12.503%
2025-10-01	40.7500	41.030000	40.717600	41.0300	+1.334%	84,266	+12.503%
2025-09-30	40.2400	40.490000	40.240000	40.4900	+0.822%	22,365	+14.003%
2025-09-29	40.2400	40.315000	40.160000	40.1600	+0.551%	22,423	+14.940%
2025-09-26	39.8200	39.959900	39.792200	39.9400	+0.138%	20,379	+15.573%
2025-09-25	39.9600	39.999300	39.710000	39.8850	-1.446%	151,361	+15.733%
2025-09-24	40.5500	40.610900	40.395000	40.4700	-0.979%	20,915	+14.060%
2025-09-23	40.8900	40.990000	40.780000	40.8700	+0.039%	113,731	+12.943%
2025-09-22	40.6600	40.890000	40.640000	40.8542	+0.280%	186,709	+12.987%
2025-09-19	40.7800	40.820000	40.720000	40.7400	-0.779%	36,781	+13.304%
2025-09-18	41.0200	41.100000	40.890000	41.0600	+0.761%	27,541	+12.421%
2025-09-17	40.9300	41.040400	40.690000	40.7500	-0.269%	11,771	+13.276%
2025-09-16	40.8700	40.920000	40.730900	40.8600	+0.456%	23,025	+12.971%
2025-09-15	40.6200	40.700000	40.609100	40.6747	+0.905%	17,487	+13.486%
2025-09-12	40.4100	40.410000	40.272800	40.3100	-0.247%	87,784	+14.513%
2025-09-11	40.1600	40.460000	40.160000	40.4100	+1.012%	27,684	+14.229%
2025-09-10	40.0000	40.140000	39.956600	40.0050	+0.642%	16,085	+15.386%
2025-09-09	39.8500	39.891700	39.730000	39.7500	0.000%	16,073	+16.126%
2025-09-08	39.6100	39.750000	39.557300	39.7500	+1.029%	16,583	+16.126%
2025-09-05	39.5400	39.540000	39.160000	39.3450	+0.768%	22,457	+17.321%
2025-09-04	38.8800	39.064600	38.840000	39.0450	+0.546%	23,052	+18.223%
2025-09-03	38.7300	38.910000	38.711000	38.8330	+0.622%	18,157	+18.868%
2025-09-02	38.4000	38.620000	38.380000	38.5929	-1.221%	23,560	+19.607%
2025-08-29	39.1200	39.169100	38.990000	39.0700	-0.976%	27,593	+18.147%
2025-08-28	39.4200	39.503500	39.400000	39.4550	+0.101%	22,990	+16.994%
2025-08-27	39.1901	39.415000	39.177800	39.4150	+0.013%	28,495	+17.113%
2025-08-26	39.3700	39.430000	39.320000	39.4100	+0.051%	19,503	+17.128%
2025-08-25	39.6500	39.700000	39.390000	39.3900	-0.874%	26,544	+17.187%
2025-08-22	39.2400	39.799900	39.160000	39.7374	+1.708%	23,864	+16.163%
2025-08-21	39.1300	39.170000	39.042000	39.0700	-0.611%	27,078	+18.147%
2025-08-20	39.3850	39.415000	39.210000	39.3100	-0.228%	17,106	+17.426%
2025-08-19	39.5500	39.642000	39.390000	39.4000	-0.580%	15,222	+17.157%
2025-08-18	39.6800	39.680000	39.580000	39.6300	+0.253%	35,093	+16.477%
2025-08-15	39.4900	39.549900	39.440700	39.5300	+0.177%	22,122	+16.772%
2025-08-14	39.3350	39.460000	39.270100	39.4600	-0.454%	51,607	+16.979%
2025-08-13	39.5900	39.650000	39.498900	39.6400	+0.456%	20,934	+16.448%
2025-08-12	39.0900	39.470000	39.090000	39.4600	+1.192%	51,199	+16.979%
2025-08-11	39.1300	39.220000	38.984600	38.9950	-0.624%	20,759	+18.374%
2025-08-08	39.2300	39.300000	39.070100	39.2400	+0.230%	16,456	+17.635%
2025-08-07	39.1600	39.160000	38.995000	39.1500	+1.346%	15,799	+17.905%
2025-08-06	38.5900	38.730000	38.520000	38.6300	-0.129%	23,164	+19.493%
2025-08-05	38.6800	38.732000	38.580000	38.6800	-0.026%	19,007	+19.338%
2025-08-04	38.6300	38.769300	38.588200	38.6900	+0.992%	23,953	+19.307%
2025-08-01	38.3200	38.320000	38.057600	38.3100	-0.442%	14,870	+20.491%
2025-07-31	38.7501	38.829000	38.480000	38.4800	-1.912%	43,106	+19.958%
2025-07-30	39.2500	39.369000	39.045000	39.2300	-0.560%	52,509	+17.665%
2025-07-29	39.6200	39.632000	39.360000	39.4510	-0.984%	13,912	+17.006%
2025-07-28	40.0000	40.000000	39.770000	39.8430	-1.428%	37,700	+15.855%
2025-07-25	40.2500	40.423100	40.180900	40.4200	-0.222%	13,375	+14.201%
2025-07-24	40.7029	40.739100	40.510000	40.5100	-0.808%	13,383	+13.947%
2025-07-23	40.4600	40.869900	40.460000	40.8400	+1.683%	15,277	+13.026%
2025-07-22	40.0100	40.220000	39.920000	40.1641	+0.160%	10,437	+14.929%
2025-07-21	40.0600	40.200000	39.958200	40.1000	+0.639%	20,177	+15.112%
2025-07-18	40.2500	40.250000	39.790000	39.8452	-0.601%	13,811	+15.848%
2025-07-17	39.9200	40.160000	39.920000	40.0860	+0.190%	33,189	+15.152%
2025-07-16	39.8400	40.089900	39.730000	40.0100	+0.225%	31,200	+15.371%
2025-07-15	40.3200	40.320000	39.840000	39.9200	-0.349%	16,474	+15.631%
2025-07-14	39.9200	40.070000	39.916700	40.0600	-0.410%	14,355	+15.227%
2025-07-11	40.2715	40.310000	40.225000	40.2250	-0.997%	19,877	+14.755%
2025-07-10	40.4600	40.729000	40.455000	40.6300	+0.296%	23,699	+13.611%
2025-07-09	40.3200	40.510000	40.300000	40.5100	+0.596%	28,312	+13.947%
2025-07-08	39.9600	40.270000	39.955000	40.2700	+0.600%	21,246	+14.626%
2025-07-07	40.0900	40.210000	39.880800	40.0300	-1.112%	21,442	+15.314%
2025-07-03	40.4000	40.514000	40.390000	40.4800	-0.025%	10,316	+14.032%
2025-07-02	39.9300	40.490000	39.930000	40.4900	+1.048%	30,942	+14.003%
2025-07-01	40.0400	40.190000	40.040000	40.0700	-0.497%	23,612	+15.198%
2025-06-30	40.0800	40.280000	40.040000	40.2700	+0.274%	27,978	+14.626%
2025-06-27	40.0400	40.250000	39.936400	40.1600	+0.963%	38,627	+14.940%
2025-06-26	39.7000	39.840000	39.590000	39.7770	+1.137%	26,969	+16.047%
2025-06-25	39.3150	39.385000	39.250000	39.3300	-1.057%	43,249	+17.366%
2025-06-24	39.4800	39.763000	39.450000	39.7503	+1.412%	28,268	+16.125%
2025-06-23	38.6800	39.220000	38.655200	39.1967	+0.646%	32,423	+17.765%
2025-06-20	39.2500	39.250000	38.910000	38.9450	-1.255%	16,440	+18.526%
2025-06-18	39.3000	39.590000	39.280000	39.4400	+0.458%	39,000	+17.039%
2025-06-17	39.5300	39.620000	39.210000	39.2600	-1.258%	46,036	+17.575%
2025-06-16	39.8700	40.020000	39.710000	39.7600	+0.658%	58,945	+16.097%
2025-06-13	39.4900	40.220000	39.449600	39.5000	-1.700%	64,476	+16.861%
2025-06-12	40.0000	40.192472	40.000000	40.1830	+0.722%	26,438	+14.874%
2025-06-11	39.9700	40.109900	39.890000	39.8950	-0.262%	25,193	+15.704%
2025-06-10	39.8500	40.003200	39.850000	40.0000	+1.061%	34,521	+15.400%
2025-06-09	39.4700	39.683600	39.470000	39.5800	+0.559%	21,887	+16.625%
2025-06-06	39.3700	39.430000	39.280000	39.3600	+0.383%	17,817	+17.276%
2025-06-05	39.3500	39.451200	39.130000	39.2100	-0.127%	17,357	+17.725%
2025-06-04	39.0900	39.320000	39.090000	39.2600	+1.159%	49,284	+17.575%
2025-06-03	38.7000	38.909900	38.700000	38.8100	-0.615%	18,415	+18.938%
2025-06-02	38.7700	39.070000	38.750000	39.0500	+0.800%	36,969	+18.207%
2025-05-30	38.7600	38.760000	38.470000	38.7400	-0.309%	14,749	+19.153%
2025-05-29	38.8800	38.880000	38.728600	38.8600	+0.621%	53,654	+18.785%
2025-05-28	38.7600	38.870000	38.620000	38.6200	-1.000%	20,751	+19.524%
2025-05-27	39.0578	39.163700	39.000000	39.0100	+1.456%	22,997	+18.329%
2025-05-23	38.2700	38.584000	38.270000	38.4500	-0.466%	15,151	+20.052%
2025-05-22	38.4200	38.649900	38.355000	38.6300	+0.156%	29,009	+19.493%
2025-05-21	38.7900	38.980000	38.540000	38.5700	-0.618%	34,972	+19.679%
2025-05-20	38.6900	38.840000	38.680000	38.8100	+0.052%	16,666	+18.938%
2025-05-19	38.3800	38.790000	38.380000	38.7900	+0.414%	22,298	+19.000%
2025-05-16	38.6300	38.710000	38.460100	38.6300	-0.078%	100,105	+19.493%
2025-05-15	38.3800	38.660000	38.350000	38.6600	+0.940%	18,241	+19.400%
2025-05-14	38.5000	38.540000	38.232800	38.3000	-0.312%	104,477	+20.522%
2025-05-13	38.0850	38.480000	38.085000	38.4200	+1.092%	27,264	+20.146%
2025-05-12	37.7900	38.020000	37.700000	38.0050	+1.726%	51,040	+21.458%
2025-05-09	37.5300	37.586900	37.330000	37.3600	+0.592%	25,210	+23.555%
2025-05-08	37.3500	37.350000	37.140000	37.1400	-0.349%	17,574	+24.286%
2025-05-07	37.2700	37.349200	37.080000	37.2700	-0.401%	26,737	+23.853%
2025-05-06	37.5900	37.620000	37.420000	37.4200	-1.110%	50,753	+23.356%
2025-05-05	38.0000	38.190000	37.810000	37.8400	+0.745%	29,845	+21.987%
2025-05-02	37.4800	37.600000	37.470000	37.5600	+2.455%	30,858	+22.897%
2025-05-01	36.8600	36.910000	36.660000	36.6600	-0.163%	30,933	+25.914%
2025-04-30	36.4500	36.735000	36.344200	36.7200	+0.007%	23,471	+25.708%
2025-04-29	36.5400	36.755600	36.540000	36.7174	+0.431%	25,177	+25.717%
2025-04-28	36.4200	36.560000	36.290000	36.5600	+0.467%	18,553	+26.258%
2025-04-25	36.2300	36.430000	36.110000	36.3900	+0.138%	26,570	+26.848%
2025-04-24	35.9442	36.363500	35.930100	36.3400	+1.763%	27,427	+27.023%
2025-04-23	35.9000	36.125000	35.620000	35.7106	+0.960%	45,158	+29.261%
2025-04-22	35.1901	35.560000	35.190100	35.3709	+1.495%	35,360	+30.503%
2025-04-21	35.2200	35.220000	34.640000	34.8500	-0.599%	30,015	+32.453%
2025-04-17	35.0100	35.275000	34.960000	35.0600	+0.834%	82,138	+31.660%
2025-04-16	35.0500	35.136000	34.624811	34.7700	-1.165%	49,887	+32.758%
2025-04-15	35.2500	35.370000	35.110000	35.1800	+0.199%	45,593	+31.211%
2025-04-14	35.0500	35.219300	34.830000	35.1100	+1.182%	39,233	+31.473%
2025-04-11	34.0600	34.786300	34.044633	34.7000	+2.967%	45,454	+33.026%
2025-04-10	33.8800	33.910000	33.030000	33.7000	-2.632%	81,789	+36.973%
2025-04-09	31.9700	34.800000	31.840000	34.6108	+7.621%	153,056	+33.369%
2025-04-08	33.3700	33.389900	31.740000	32.1600	-0.557%	107,741	+43.532%
2025-04-07	32.0800	33.440000	31.706800	32.3400	-2.000%	144,065	+42.733%
2025-04-04	34.0100	34.010000	32.980000	33.0000	-5.956%	88,121	+39.879%
2025-04-03	35.6800	35.680000	35.070000	35.0900	-2.365%	70,619	+31.547%
2025-04-02	35.5600	35.989900	35.560000	35.9400	+0.195%	88,457	+28.436%
2025-04-01	35.7500	35.973500	35.640000	35.8700	+0.561%	25,229	+28.687%
2025-03-31	35.5600	35.740000	35.310000	35.6700	-0.751%	49,218	+29.408%
2025-03-28	36.2900	36.290000	35.920000	35.9400	-1.291%	25,882	+28.436%
2025-03-27	36.3800	36.538300	36.348600	36.4100	-0.315%	91,411	+26.778%
2025-03-26	36.7800	36.790000	36.450000	36.5250	-1.603%	165,490	+26.379%
2025-03-25	37.1100	37.230000	37.090000	37.1199	+0.460%	52,471	+24.354%
2025-03-24	36.8300	36.975000	36.830000	36.9500	+0.244%	53,628	+24.926%
2025-03-21	36.7200	36.879700	36.675000	36.8600	-0.807%	173,493	+25.231%
2025-03-20	36.9400	37.164100	36.940000	37.1600	-0.268%	315,012	+24.220%
2025-03-19	37.1400	37.365000	37.060000	37.2600	+0.027%	35,647	+23.886%
2025-03-18	37.3600	37.360000	37.100000	37.2500	-0.374%	37,310	+23.919%
2025-03-17	37.2300	37.495800	37.181600	37.3900	+1.081%	231,509	+23.455%
2025-03-14	36.7000	37.050000	36.660000	36.9900	+1.789%	27,697	+24.790%
2025-03-13	36.4200	36.510000	36.200000	36.3400	-0.900%	30,532	+27.023%
2025-03-12	36.6400	36.760000	36.470400	36.6700	+0.164%	142,229	+25.879%
2025-03-11	36.7300	36.795000	36.337000	36.6100	+0.137%	64,773	+26.086%
2025-03-10	36.8900	36.940000	36.300000	36.5600	-2.947%	229,316	+26.258%
2025-03-07	37.3600	37.670000	37.279800	37.6700	+0.704%	26,790	+22.538%
2025-03-06	37.4800	37.750900	37.340000	37.4065	-1.119%	190,029	+23.401%
2025-03-05	37.5100	37.910000	37.510000	37.8300	+2.105%	35,877	+22.020%
2025-03-04	36.7900	37.385000	36.561500	37.0500	+0.652%	58,853	+24.588%
2025-03-03	37.3900	37.390000	36.640000	36.8100	+0.027%	31,658	+25.401%
2025-02-28	36.7700	36.860000	36.515725	36.8000	-0.035%	65,327	+25.435%
2025-02-27	37.3700	37.370000	36.812800	36.8128	-2.250%	147,824	+25.391%
2025-02-26	37.7400	37.922900	37.570000	37.6600	-0.053%	27,775	+22.570%
2025-02-25	37.8500	37.860000	37.573300	37.6800	+0.426%	133,534	+22.505%
2025-02-24	37.7500	37.790000	37.520000	37.5200	-0.292%	89,395	+23.028%
2025-02-21	38.0000	38.000000	37.550000	37.6300	-1.078%	44,689	+22.668%
2025-02-20	37.9700	38.040000	37.871400	38.0400	+0.264%	21,732	+21.346%
2025-02-19	37.9000	37.989700	37.820000	37.9400	-0.707%	40,494	+21.666%
2025-02-18	38.2000	38.230000	38.110000	38.2100	+0.818%	45,169	+20.806%
2025-02-14	37.9700	38.014900	37.850000	37.9000	-0.053%	20,132	+21.794%