Dark

DON
WisdomTree U.S. MidCap Dividend Fund
stock NYSE ETF

Market Open

Aug 6, 2026 3:58:47 PM EDT

58.01USD-0.676%(-0.40)8,192

58.02Bid 58.18Ask 0.16Spread

Pre-market

0.00USD-100.000%(-58.41)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

58.69USD-0.009%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	58.6900	58.760000	57.980000	57.9900	-0.719%	98,292	0.000%
2026-08-05	58.7900	58.865000	58.383800	58.4100	-0.477%	70,163	-0.719%
2026-08-04	57.9000	58.770000	57.670000	58.6900	+1.225%	170,001	-1.193%
2026-08-03	57.5700	58.150000	57.560000	57.9800	+0.800%	127,359	+0.017%
2026-07-31	57.6400	57.640000	57.110000	57.5200	-0.087%	69,637	+0.817%
2026-07-30	57.7900	57.860000	56.990100	57.5700	-0.243%	144,374	+0.730%
2026-07-29	58.0900	58.150000	57.600000	57.7100	-0.944%	89,934	+0.485%
2026-07-28	57.8800	58.327500	57.880000	58.2600	+0.796%	67,112	-0.463%
2026-07-27	57.6500	58.020000	57.620000	57.8000	+0.434%	65,836	+0.329%
2026-07-24	57.1900	57.730000	57.180200	57.5500	+1.018%	102,869	+0.765%
2026-07-23	57.1600	57.214900	56.790000	56.9700	-0.749%	73,745	+1.790%
2026-07-22	57.3700	57.670000	57.320000	57.4000	+0.297%	75,212	+1.028%
2026-07-21	57.2200	57.265000	56.892200	57.2300	+0.404%	80,927	+1.328%
2026-07-20	57.5200	57.520000	56.930000	57.0000	-0.593%	77,666	+1.737%
2026-07-17	57.6000	58.060500	57.230000	57.3400	-0.641%	89,772	+1.134%
2026-07-16	56.7700	57.740000	56.770000	57.7100	+1.495%	119,960	+0.485%
2026-07-15	56.6900	57.120000	56.690000	56.8600	+0.388%	98,376	+1.987%
2026-07-14	56.8500	56.850000	56.470000	56.6400	+0.212%	73,525	+2.383%
2026-07-13	56.6400	56.940000	56.460000	56.5200	+0.142%	109,778	+2.601%
2026-07-10	56.4100	56.600000	56.320000	56.4400	+0.427%	142,302	+2.746%
2026-07-09	56.1500	56.520000	55.987500	56.2000	+0.501%	114,026	+3.185%
2026-07-08	56.5000	56.500000	55.760000	55.9200	-1.323%	70,317	+3.702%
2026-07-07	56.9300	57.130000	56.650000	56.6700	-0.229%	80,419	+2.329%
2026-07-06	56.7300	56.863000	56.590000	56.8000	+0.088%	87,333	+2.095%
2026-07-02	56.8600	57.094900	56.360100	56.7500	+0.478%	81,391	+2.185%
2026-07-01	56.4500	57.030000	56.410000	56.4800	-0.071%	89,582	+2.674%
2026-06-30	56.5400	56.740000	56.290100	56.5200	-0.106%	121,227	+2.601%
2026-06-29	56.7100	56.710000	56.270000	56.5800	-0.352%	133,311	+2.492%
2026-06-26	56.3300	56.780000	56.330000	56.7800	+0.549%	75,856	+2.131%
2026-06-25	56.3200	56.885000	56.300000	56.4700	+0.480%	107,293	+2.692%
2026-06-24	55.9800	56.500000	55.980000	56.2000	+0.501%	77,943	+3.185%
2026-06-23	55.6200	56.190000	55.620000	55.9200	-0.107%	69,028	+3.702%
2026-06-22	55.9000	56.238700	55.900000	55.9800	+0.197%	97,737	+3.591%
2026-06-18	55.9000	56.000000	55.680000	55.8700	+0.486%	88,658	+3.795%
2026-06-17	56.3300	56.670900	55.410000	55.6000	-1.523%	131,039	+4.299%
2026-06-16	56.5200	56.886000	56.370000	56.4600	-0.018%	101,298	+2.710%
2026-06-15	56.9500	57.073400	56.390000	56.4700	-0.318%	79,135	+2.692%
2026-06-12	56.3200	56.820000	56.231600	56.6500	+1.016%	108,842	+2.365%
2026-06-11	55.6600	56.200000	55.450000	56.0800	+1.466%	135,818	+3.406%
2026-06-10	55.7400	56.210000	55.270000	55.2700	-0.914%	139,600	+4.921%
2026-06-09	55.5100	56.130000	55.125000	55.7800	+1.234%	138,664	+3.962%
2026-06-08	55.3000	55.490000	55.060000	55.1000	0.000%	123,758	+5.245%
2026-06-05	55.2200	55.440000	55.005000	55.1000	-0.452%	80,509	+5.245%
2026-06-04	55.2400	55.515000	55.210100	55.3500	+0.783%	109,553	+4.770%
2026-06-03	55.0000	55.148600	54.890000	54.9200	-0.453%	97,495	+5.590%
2026-06-02	54.7800	55.261000	54.780000	55.1700	+0.602%	115,046	+5.111%
2026-06-01	54.8100	54.955400	54.529900	54.8400	-0.508%	144,321	+5.744%
2026-05-29	55.2400	55.335000	55.010000	55.1200	-0.469%	118,434	+5.207%
2026-05-28	55.2900	55.540000	55.070000	55.3800	0.000%	159,551	+4.713%
2026-05-27	55.5500	55.830000	55.320000	55.3800	-0.252%	116,915	+4.713%
2026-05-26	55.3700	55.610000	55.370000	55.5200	+0.489%	66,473	+4.449%
2026-05-22	55.0000	55.270000	54.860000	55.2500	+0.693%	127,255	+4.959%
2026-05-21	54.5000	54.935000	54.160000	54.8700	+0.164%	154,538	+5.686%
2026-05-20	54.1900	54.780000	53.850000	54.7800	+1.351%	114,304	+5.860%
2026-05-19	54.3300	54.350000	53.851677	54.0500	-0.698%	147,411	+7.290%
2026-05-18	54.1900	54.687500	54.150000	54.4300	+0.796%	101,076	+6.541%
2026-05-15	54.5100	54.510000	53.930000	54.0000	-1.189%	131,220	+7.389%
2026-05-14	54.7500	54.940000	54.600000	54.6500	+0.238%	145,067	+6.112%
2026-05-13	54.7500	54.750000	54.250000	54.5200	-0.602%	110,408	+6.365%
2026-05-12	54.9800	54.980000	54.265000	54.8500	-0.073%	73,270	+5.725%
2026-05-11	55.4500	55.450000	54.850000	54.8900	-0.580%	146,524	+5.648%
2026-05-08	55.3600	55.425000	55.000000	55.2100	+0.236%	99,567	+5.035%
2026-05-07	55.6300	55.630000	55.005000	55.0800	-0.810%	80,254	+5.283%
2026-05-06	55.5200	55.810000	55.440100	55.5300	+0.580%	80,322	+4.430%
2026-05-05	54.8600	55.400000	54.810000	55.2100	+0.840%	104,250	+5.035%
2026-05-04	55.0100	55.310000	54.550000	54.7500	-0.851%	154,247	+5.918%
2026-05-01	55.5600	55.560000	55.170000	55.2200	-0.451%	81,535	+5.016%
2026-04-30	54.6800	55.555000	54.680000	55.4700	+1.352%	81,035	+4.543%
2026-04-29	55.1400	55.190000	54.610000	54.7300	-0.635%	132,084	+5.957%
2026-04-28	55.3800	55.555000	54.860000	55.0800	-0.127%	160,182	+5.283%
2026-04-27	55.1000	55.318700	55.060000	55.1500	+0.182%	107,163	+5.150%
2026-04-24	55.4100	55.410000	55.010000	55.0500	-0.470%	78,863	+5.341%
2026-04-23	55.2100	55.479900	54.870700	55.3100	+0.545%	86,952	+4.845%
2026-04-22	55.6200	55.620000	54.880000	55.0100	-0.236%	105,012	+5.417%
2026-04-21	55.5400	55.861200	55.075000	55.1400	-0.667%	93,866	+5.169%
2026-04-20	55.0900	55.564500	55.090000	55.5100	+0.471%	94,179	+4.468%
2026-04-17	54.6800	55.590000	54.680000	55.2500	+1.395%	100,426	+4.959%
2026-04-16	54.4000	54.790000	54.320000	54.4900	+0.313%	152,082	+6.423%
2026-04-15	54.5600	54.560000	54.170800	54.3200	-0.458%	114,623	+6.756%
2026-04-14	54.4900	54.689400	54.220000	54.5700	+0.147%	116,490	+6.267%
2026-04-13	54.0300	54.490000	53.860000	54.4900	+0.591%	151,956	+6.423%
2026-04-10	54.5200	54.520000	54.073000	54.1700	-0.533%	131,566	+7.052%
2026-04-09	54.0000	54.620000	53.990100	54.4600	+0.517%	110,546	+6.482%
2026-04-08	53.9300	54.300000	53.920400	54.1800	+2.034%	119,554	+7.032%
2026-04-07	52.9600	53.330000	52.930000	53.1000	+0.113%	321,771	+9.209%
2026-04-06	52.7400	53.093400	52.605000	53.0400	+0.379%	146,905	+9.333%
2026-04-02	52.3700	53.000000	52.230000	52.8400	+0.152%	162,281	+9.746%
2026-04-01	52.6400	52.960000	52.595000	52.7600	+0.419%	148,123	+9.913%
2026-03-31	52.1600	52.900000	51.870000	52.5400	+1.782%	148,216	+10.373%
2026-03-30	52.1500	52.250000	51.470000	51.6200	-0.135%	221,362	+12.340%
2026-03-27	52.1500	52.290000	51.590000	51.6900	-1.110%	193,981	+12.188%
2026-03-26	52.1200	52.760000	52.120000	52.2700	-0.646%	150,241	+10.943%
2026-03-25	52.7300	52.920000	52.120000	52.6100	+0.593%	210,942	+10.226%
2026-03-24	51.7400	52.681600	51.670000	52.3000	+0.732%	157,599	+10.880%
2026-03-23	52.0700	52.640400	51.850000	51.9200	+1.248%	144,381	+11.691%
2026-03-20	51.9500	51.950000	51.040000	51.2800	-1.460%	93,528	+13.085%
2026-03-19	51.7400	52.340000	51.600000	52.0400	-0.249%	113,890	+11.434%
2026-03-18	52.5300	52.666100	52.130000	52.1700	-1.081%	89,553	+11.156%
2026-03-17	52.8100	53.135000	52.740000	52.7400	+0.668%	101,234	+9.954%
2026-03-16	52.6800	52.930000	52.390000	52.3900	+0.249%	104,229	+10.689%
2026-03-13	52.6900	52.890000	52.170000	52.2600	-0.153%	107,562	+10.964%
2026-03-12	52.5800	52.890000	52.278400	52.3400	-1.133%	121,308	+10.795%
2026-03-11	53.0100	53.150000	52.660100	52.9400	-0.320%	92,565	+9.539%
2026-03-10	53.4400	53.909900	53.055000	53.1100	-0.710%	105,537	+9.188%
2026-03-09	53.1300	53.690000	52.260000	53.4900	-0.354%	118,839	+8.413%
2026-03-06	53.7600	53.760000	53.140000	53.6800	-1.541%	86,399	+8.029%
2026-03-05	54.8100	55.085000	54.190000	54.5200	-1.106%	123,400	+6.365%
2026-03-04	55.2600	55.260000	54.716500	55.1300	+0.073%	91,710	+5.188%
2026-03-03	54.7700	55.299900	54.000000	55.0900	-1.184%	115,304	+5.264%
2026-03-02	55.0900	55.895000	54.850000	55.7500	+0.306%	149,749	+4.018%
2026-02-27	55.6400	55.640000	55.205000	55.5800	-0.768%	86,505	+4.336%
2026-02-26	55.7200	56.140000	55.590000	56.0100	+0.919%	124,691	+3.535%
2026-02-25	55.7700	55.770000	55.000000	55.5000	-0.144%	244,427	+4.486%
2026-02-24	55.2900	55.750000	55.290000	55.5800	+0.634%	223,442	+4.336%
2026-02-23	56.0200	56.210000	54.940000	55.2300	-1.621%	135,099	+4.997%
2026-02-20	55.8400	56.290000	55.635000	56.1400	+0.537%	99,289	+3.295%
2026-02-19	55.8800	56.104700	55.585000	55.8400	-0.428%	108,542	+3.850%
2026-02-18	55.8700	56.280000	55.855000	56.0800	+0.412%	93,533	+3.406%
2026-02-17	56.0200	56.230000	55.401000	55.8500	-0.286%	98,670	+3.832%
2026-02-13	55.5500	56.238000	55.360000	56.0100	+0.719%	155,085	+3.535%
2026-02-12	56.6600	56.990000	55.290000	55.6100	-1.383%	112,564	+4.280%
2026-02-11	56.5700	56.759200	56.210000	56.3900	+0.160%	118,433	+2.837%
2026-02-10	56.0100	56.480000	56.010000	56.3000	+0.752%	120,527	+3.002%
2026-02-09	55.7600	56.039300	55.530100	55.8800	+0.179%	226,855	+3.776%
2026-02-06	55.1600	55.880000	55.160000	55.7800	+1.937%	196,275	+3.962%
2026-02-05	54.8400	55.040000	54.510000	54.7200	-0.491%	130,166	+5.976%
2026-02-04	54.2900	55.245000	54.290000	54.9900	+1.871%	268,150	+5.456%
2026-02-03	53.7900	54.395700	53.590000	53.9800	+0.428%	167,013	+7.429%
2026-02-02	53.3600	53.890000	53.320000	53.7500	+0.336%	177,725	+7.888%
2026-01-30	53.3800	53.670000	53.070000	53.5700	-0.224%	206,331	+8.251%
2026-01-29	53.7200	53.988300	53.280000	53.6900	+0.468%	123,626	+8.009%
2026-01-28	53.7700	53.860000	53.350100	53.4400	-0.614%	117,186	+8.514%
2026-01-27	53.8400	54.020000	53.680000	53.7700	-0.241%	126,385	+7.848%
2026-01-26	54.0700	54.200000	53.706000	53.9000	+0.019%	214,125	+7.588%
2026-01-23	54.3800	54.380000	53.715000	53.8900	-0.792%	154,832	+7.608%
2026-01-22	54.5300	54.835000	54.286800	54.3200	-0.110%	210,186	+6.756%
2026-01-21	53.7400	54.549000	53.740000	54.3800	+1.873%	268,750	+6.638%
2026-01-20	53.6600	53.890000	53.265500	53.3800	-1.367%	178,054	+8.636%
2026-01-16	54.1700	54.230000	53.990000	54.1200	-0.313%	140,127	+7.151%
2026-01-15	53.9300	54.380000	53.915000	54.2900	+0.911%	123,384	+6.815%
2026-01-14	53.4400	53.890600	53.440000	53.8000	+0.655%	153,524	+7.788%
2026-01-13	53.5800	53.650000	53.230100	53.4500	+0.094%	129,022	+8.494%
2026-01-12	53.4300	53.560000	53.240000	53.4000	-0.373%	246,298	+8.596%
2026-01-09	53.5400	53.790000	53.320000	53.6000	+0.469%	134,913	+8.190%
2026-01-08	52.3700	53.534100	52.370000	53.3500	+1.600%	125,057	+8.697%
2026-01-07	53.2200	53.220000	52.440000	52.5100	-1.092%	179,641	+10.436%
2026-01-06	52.4700	53.170000	52.410000	53.0900	+0.874%	185,411	+9.230%
2026-01-05	52.1000	52.852100	52.100000	52.6300	+1.017%	506,870	+10.184%
2026-01-02	51.6400	52.220000	51.313900	52.1000	+0.969%	204,303	+11.305%
2025-12-31	52.0200	52.025000	51.560000	51.6000	-1.036%	147,792	+12.384%
2025-12-30	52.2400	52.289900	52.070000	52.1400	+0.038%	187,817	+11.220%
2025-12-29	52.2900	52.470000	52.074300	52.1200	-0.344%	215,049	+11.262%
2025-12-26	52.3900	52.390000	52.110000	52.3000	-0.608%	184,722	+10.880%
2025-12-24	52.4700	52.680000	52.390100	52.6200	+0.267%	71,279	+10.205%
2025-12-23	52.6700	52.761300	52.380000	52.4800	-0.399%	184,886	+10.499%
2025-12-22	52.5300	52.830000	52.530000	52.6900	+0.515%	103,689	+10.059%
2025-12-19	52.3900	52.560000	52.260000	52.4200	-0.095%	215,380	+10.626%
2025-12-18	52.7100	52.930000	52.385000	52.4700	+0.057%	146,497	+10.520%
2025-12-17	52.3400	52.880000	52.340000	52.4400	+0.325%	275,052	+10.584%
2025-12-16	52.7600	52.777600	52.096700	52.2700	-0.891%	130,777	+10.943%
2025-12-15	53.0300	53.060000	52.500000	52.7400	-0.057%	248,415	+9.954%
2025-12-12	53.1900	53.275000	52.630000	52.7700	-0.453%	315,486	+9.892%
2025-12-11	52.5000	53.110000	52.500000	53.0100	+0.895%	254,186	+9.394%
2025-12-10	51.6600	52.633000	51.620000	52.5400	+1.861%	140,831	+10.373%
2025-12-09	51.5900	51.990000	51.580000	51.5800	-0.155%	146,370	+12.427%
2025-12-08	52.0400	52.040000	51.660000	51.6600	-0.730%	248,283	+12.253%
2025-12-05	52.0000	52.320000	51.965000	52.0400	+0.058%	141,703	+11.434%
2025-12-04	51.9900	52.255000	51.945500	52.0100	-0.058%	247,589	+11.498%
2025-12-03	51.6600	52.100000	51.660000	52.0400	+0.833%	123,391	+11.434%
2025-12-02	52.0000	52.000000	51.550000	51.6100	-0.616%	92,020	+12.362%
2025-12-01	51.6500	52.229800	51.650000	51.9300	-0.192%	115,860	+11.670%
2025-11-28	52.0000	52.120000	51.832700	52.0300	+0.308%	41,608	+11.455%
2025-11-26	51.6200	52.190000	51.595100	51.8700	+0.543%	137,651	+11.799%
2025-11-25	50.9800	51.750000	50.890000	51.5900	+1.635%	126,158	+12.406%
2025-11-24	50.6400	50.936500	50.425000	50.7600	+0.099%	296,252	+14.243%
2025-11-21	49.7700	50.985000	49.770000	50.7100	+2.156%	175,335	+14.356%
2025-11-20	50.4200	50.677700	49.570000	49.6400	-0.740%	315,802	+16.821%
2025-11-19	50.0700	50.170000	49.790000	50.0100	-0.219%	127,162	+15.957%
2025-11-18	49.7000	50.311200	49.696000	50.1200	+0.300%	175,199	+15.702%
2025-11-17	50.8000	50.930000	49.810000	49.9700	-1.731%	162,427	+16.050%
2025-11-14	50.6400	51.030000	50.620000	50.8500	-0.314%	163,986	+14.041%
2025-11-13	51.3200	51.610000	50.950000	51.0100	-0.778%	147,330	+13.684%
2025-11-12	51.3300	51.717300	51.330000	51.4100	+0.293%	123,504	+12.799%
2025-11-11	51.0700	51.430000	51.055200	51.2600	+0.530%	120,354	+13.129%
2025-11-10	51.0400	51.190000	50.645100	50.9900	+0.216%	132,997	+13.728%
2025-11-07	50.0700	50.880000	50.070000	50.8800	+1.314%	112,467	+13.974%
2025-11-06	50.5700	50.860000	50.130000	50.2200	-0.810%	120,910	+15.472%
2025-11-05	50.3200	50.909400	50.320000	50.6300	+0.536%	140,353	+14.537%
2025-11-04	50.1200	50.392600	50.080000	50.3600	-0.297%	135,480	+15.151%
2025-11-03	50.3900	50.510000	49.910000	50.5100	-0.119%	149,881	+14.809%
2025-10-31	50.4100	50.630000	50.152200	50.5700	+0.059%	165,693	+14.673%
2025-10-30	50.5100	51.079800	50.500000	50.5400	-0.414%	159,206	+14.741%
2025-10-29	51.1400	51.360000	50.510000	50.7500	-1.034%	200,472	+14.266%
2025-10-28	51.7600	51.760000	51.250100	51.2800	-1.137%	371,237	+13.085%
2025-10-27	52.0200	52.040000	51.712800	51.8700	+0.348%	140,963	+11.799%
2025-10-24	52.0900	52.090000	51.690000	51.6900	+0.097%	155,946	+12.188%
2025-10-23	51.5700	51.790000	51.275000	51.6400	+0.408%	167,159	+12.297%
2025-10-22	51.6700	51.790000	51.280000	51.4300	-0.484%	144,170	+12.755%
2025-10-21	51.4600	51.840000	51.334600	51.6800	+0.545%	101,884	+12.210%
2025-10-20	51.2600	51.509700	51.200000	51.4000	+0.863%	89,869	+12.821%
2025-10-17	50.7400	51.020000	50.660000	50.9600	+0.533%	91,867	+13.795%
2025-10-16	51.4600	51.460000	50.500000	50.6900	-1.496%	93,966	+14.401%
2025-10-15	51.8700	51.981000	51.145000	51.4600	-0.116%	157,784	+12.689%
2025-10-14	50.4400	51.725000	50.440000	51.5200	+1.457%	142,597	+12.558%
2025-10-13	50.6800	50.990000	50.520000	50.7800	+1.075%	129,699	+14.199%
2025-10-10	51.5700	51.610000	50.180000	50.2400	-2.333%	134,090	+15.426%
2025-10-09	52.1200	52.201000	51.330700	51.4400	-1.229%	231,415	+12.733%
2025-10-08	52.1800	52.255000	51.876800	52.0800	+0.019%	242,423	+11.348%
2025-10-07	52.5600	52.590000	51.950000	52.0700	-0.781%	118,796	+11.369%
2025-10-06	52.7400	52.740000	52.350000	52.4800	-0.114%	86,392	+10.499%
2025-10-03	52.3800	52.746100	52.380000	52.5400	+0.517%	102,994	+10.373%
2025-10-02	52.2200	52.330000	51.871400	52.2700	+0.134%	108,335	+10.943%
2025-10-01	52.1800	52.370000	52.071400	52.2000	-0.191%	119,312	+11.092%
2025-09-30	52.1000	52.300000	51.800000	52.3000	+0.365%	207,028	+10.880%
2025-09-29	52.5700	52.570000	51.930000	52.1100	-0.363%	141,812	+11.284%
2025-09-26	51.9600	52.470000	51.960000	52.3000	+0.946%	208,703	+10.880%
2025-09-25	51.9400	52.018900	51.600000	51.8100	-1.032%	115,003	+11.928%
2025-09-24	52.5500	52.656300	52.260000	52.3500	-0.210%	97,994	+10.774%
2025-09-23	52.4300	52.915000	52.340000	52.4600	+0.191%	140,482	+10.541%
2025-09-22	52.3300	52.430000	52.120300	52.3600	-0.057%	189,285	+10.752%
2025-09-19	52.8900	52.890000	52.375200	52.3900	-0.870%	132,149	+10.689%
2025-09-18	52.4600	52.950000	52.423500	52.8500	+0.936%	177,175	+9.726%
2025-09-17	52.4800	53.250000	52.115000	52.3600	+0.019%	100,848	+10.752%
2025-09-16	52.5700	52.570000	52.140900	52.3500	-0.248%	116,091	+10.774%
2025-09-15	52.8800	52.990000	52.460200	52.4800	-0.587%	152,942	+10.499%
2025-09-12	53.1600	53.235300	52.765000	52.7900	-0.920%	122,299	+9.850%
2025-09-11	52.5300	53.280000	52.484700	53.2800	+1.602%	113,096	+8.840%
2025-09-10	52.4000	52.625000	52.190100	52.4400	+0.076%	100,240	+10.584%
2025-09-09	52.7900	52.790000	52.375700	52.4000	-0.908%	109,216	+10.668%
2025-09-08	52.9600	52.960000	52.433800	52.8800	-0.208%	114,241	+9.663%
2025-09-05	53.0800	53.430000	52.640500	52.9900	+0.076%	117,455	+9.436%
2025-09-04	52.4800	52.950000	52.352400	52.9500	+1.243%	217,646	+9.518%
2025-09-03	52.2800	52.620000	52.051600	52.3000	-0.191%	166,274	+10.880%
2025-09-02	52.2700	52.430000	52.029900	52.4000	-0.682%	157,849	+10.668%
2025-08-29	52.7300	53.030000	52.605000	52.7600	0.000%	158,030	+9.913%
2025-08-28	53.0900	53.090000	52.460700	52.7600	-0.453%	147,034	+9.913%
2025-08-27	52.5700	53.125000	52.570000	53.0000	+0.607%	143,919	+9.415%
2025-08-26	52.6200	52.825000	52.572100	52.6800	-0.152%	130,760	+10.080%
2025-08-25	52.9600	53.060000	52.755000	52.7600	-0.584%	90,205	+9.913%
2025-08-22	51.9400	53.270000	51.940000	53.0700	+2.630%	104,521	+9.271%
2025-08-21	51.5600	51.850000	51.490100	51.7100	-0.019%	142,268	+12.145%
2025-08-20	51.9300	52.080000	51.630000	51.7200	-0.347%	88,810	+12.123%
2025-08-19	51.6200	52.170000	51.620000	51.9000	+0.698%	176,455	+11.734%
2025-08-18	51.6400	51.660000	51.460000	51.5400	-0.058%	90,700	+12.515%
2025-08-15	51.9900	52.094200	51.570000	51.5700	-0.617%	113,508	+12.449%
2025-08-14	51.9300	52.010000	51.670000	51.8900	-1.105%	122,895	+11.756%
2025-08-13	51.6300	52.470000	51.574000	52.4700	+1.785%	102,904	+10.520%
2025-08-12	50.8300	51.550000	50.697300	51.5500	+1.978%	87,086	+12.493%
2025-08-11	50.7100	50.890000	50.450000	50.5500	-0.316%	151,640	+14.718%
2025-08-08	50.7900	50.920100	50.586900	50.7100	+0.356%	154,227	+14.356%
2025-08-07	51.1300	51.130000	50.341600	50.5300	-0.296%	109,164	+14.764%
2025-08-06	50.8900	50.969800	50.670000	50.6800	-0.118%	101,436	+14.424%
2025-08-05	50.7400	50.869700	50.350200	50.7400	+0.217%	124,168	+14.289%
2025-08-04	50.2000	50.655000	50.070100	50.6300	+1.220%	140,537	+14.537%
2025-08-01	50.2500	50.250000	49.435800	50.0200	-1.166%	145,869	+15.934%
2025-07-31	50.6300	51.000000	50.470000	50.6100	-0.472%	137,715	+14.582%
2025-07-30	51.3900	51.390000	50.550000	50.8500	-0.839%	106,261	+14.041%
2025-07-29	51.4100	51.430000	51.140000	51.2800	+0.039%	108,334	+13.085%
2025-07-28	51.5900	51.590000	51.200000	51.2600	-0.678%	116,556	+13.129%
2025-07-25	51.5300	51.650000	51.171900	51.6100	+0.526%	78,569	+12.362%
2025-07-24	51.7100	51.815000	51.340000	51.3400	-0.888%	87,995	+12.953%
2025-07-23	51.8500	51.890000	51.667900	51.8000	+0.543%	90,807	+11.950%
2025-07-22	50.9400	51.639900	50.940000	51.5200	+1.537%	74,146	+12.558%
2025-07-21	51.2000	51.300000	50.740000	50.7400	-0.685%	117,550	+14.289%
2025-07-18	51.3200	51.320000	50.910000	51.0900	-0.078%	119,084	+13.506%
2025-07-17	50.6000	51.150000	50.535600	51.1300	+0.868%	89,363	+13.417%
2025-07-16	50.6000	50.710000	50.040000	50.6900	+0.595%	91,090	+14.401%
2025-07-15	51.4900	51.490000	50.385000	50.3900	-1.870%	88,195	+15.082%
2025-07-14	51.2300	51.410000	51.040000	51.3500	+0.019%	128,523	+12.931%
2025-07-11	51.4500	51.490000	51.110000	51.3400	-0.773%	65,210	+12.953%
2025-07-10	51.3700	51.934000	51.270000	51.7400	+0.583%	102,896	+12.080%
2025-07-09	51.5600	51.619900	51.090100	51.4400	+0.292%	81,134	+12.733%
2025-07-08	51.0900	51.553500	51.080000	51.2900	+0.352%	202,222	+13.063%
2025-07-07	51.3900	51.650000	50.830000	51.1100	-1.007%	118,896	+13.461%
2025-07-03	51.5100	51.740000	51.480000	51.6300	+0.408%	102,262	+12.318%
2025-07-02	51.1000	51.420000	50.780800	51.4200	+0.922%	138,211	+12.777%
2025-07-01	49.9800	51.380000	49.980000	50.9500	+1.656%	233,342	+13.817%
2025-06-30	50.1300	50.140000	49.878000	50.1200	+0.300%	122,123	+15.702%
2025-06-27	50.1200	50.330000	49.760000	49.9700	+0.100%	138,424	+16.050%
2025-06-26	49.5100	49.980000	49.510000	49.9200	+1.237%	142,884	+16.166%
2025-06-25	49.9000	49.900000	49.305000	49.3100	-1.479%	215,972	+17.603%
2025-06-24	50.0400	50.210000	49.878100	50.0500	+0.623%	92,590	+15.864%
2025-06-23	49.2700	49.800000	49.020000	49.7400	+0.954%	146,599	+16.586%
2025-06-20	49.3500	49.486900	49.068300	49.2700	+0.163%	104,245	+17.698%
2025-06-18	49.0700	49.510000	48.950000	49.1900	+0.470%	129,747	+17.890%
2025-06-17	49.2100	49.369900	48.960000	48.9600	-0.810%	107,838	+18.444%
2025-06-16	49.4200	49.700000	49.310000	49.3600	+0.550%	130,791	+17.484%
2025-06-13	49.4000	49.562000	48.980000	49.0900	-1.346%	92,956	+18.130%
2025-06-12	49.4100	49.760000	49.285000	49.7600	+0.343%	137,768	+16.539%
2025-06-11	49.9700	50.070000	49.520000	49.5900	-0.542%	120,915	+16.939%
2025-06-10	49.7800	49.980000	49.575600	49.8600	+0.484%	215,197	+16.306%
2025-06-09	49.6400	49.880000	49.390000	49.6200	+0.323%	104,735	+16.868%
2025-06-06	49.3400	49.516800	49.152900	49.4600	+1.145%	76,443	+17.246%
2025-06-05	49.1000	49.169600	48.703100	48.9000	-0.123%	106,459	+18.589%
2025-06-04	49.3900	49.390000	48.960000	48.9600	-0.649%	145,532	+18.444%
2025-06-03	48.8200	49.412800	48.592300	49.2800	+0.839%	158,186	+17.675%
2025-06-02	48.9600	48.960000	48.320000	48.8700	-0.286%	97,565	+18.662%
2025-05-30	48.9600	49.200000	48.730900	49.0100	-0.467%	84,064	+18.323%
2025-05-29	49.2200	49.240000	48.720000	49.2400	+0.469%	121,627	+17.770%
2025-05-28	49.5900	49.590000	48.930000	49.0100	-0.970%	168,990	+18.323%
2025-05-27	49.0800	49.520000	48.710100	49.4900	+2.041%	79,808	+17.175%
2025-05-23	48.0200	48.669900	48.020000	48.5000	-0.185%	118,374	+19.567%
2025-05-22	48.6100	48.880000	48.270000	48.5900	-0.287%	85,046	+19.346%
2025-05-21	49.6100	49.650000	48.730000	48.7300	-2.637%	102,044	+19.003%
2025-05-20	50.2200	50.345200	49.964000	50.0500	-0.477%	81,985	+15.864%
2025-05-19	49.8100	50.290000	49.810000	50.2900	-0.159%	118,058	+15.311%
2025-05-16	49.8200	50.370000	49.731800	50.3700	+1.003%	90,297	+15.128%
2025-05-15	49.4100	49.870000	49.363300	49.8700	+0.788%	198,728	+16.282%
2025-05-14	49.7800	49.780000	49.328400	49.4800	-0.822%	166,077	+17.199%
2025-05-13	49.9400	50.080000	49.784300	49.8900	+0.080%	158,028	+16.236%
2025-05-12	49.9400	50.227900	49.500000	49.8500	+2.868%	115,101	+16.329%
2025-05-09	48.5900	48.638200	48.280000	48.4600	+0.124%	131,841	+19.666%
2025-05-08	48.3200	48.869900	48.100000	48.4000	+0.960%	193,365	+19.814%
2025-05-07	47.9900	48.189064	47.690000	47.9400	+0.440%	232,701	+20.964%
2025-05-06	47.7300	48.086500	47.490000	47.7300	-0.459%	177,743	+21.496%
2025-05-05	47.9400	48.331000	47.811700	47.9500	-0.663%	152,159	+20.938%
2025-05-02	47.9500	48.320000	47.740000	48.2700	+1.900%	89,848	+20.137%
2025-05-01	47.3300	47.750000	46.885200	47.3700	+0.445%	103,624	+22.419%
2025-04-30	46.9500	47.330000	46.360000	47.1600	-0.590%	151,316	+22.964%
2025-04-29	47.1300	47.610000	46.931500	47.4400	+0.423%	146,423	+22.239%
2025-04-28	47.1800	47.490000	46.870000	47.2400	+0.382%	185,708	+22.756%
2025-04-25	47.1900	47.215100	46.780000	47.0600	-0.801%	132,996	+23.226%
2025-04-24	46.8300	47.520000	46.607700	47.4400	+1.693%	110,031	+22.239%
2025-04-23	47.3100	48.000000	46.538100	46.6500	+0.517%	317,975	+24.309%
2025-04-22	45.7600	46.450000	45.760000	46.4100	+2.360%	158,393	+24.952%
2025-04-21	45.9000	45.900000	44.880000	45.3400	-1.946%	117,320	+27.900%
2025-04-17	45.8700	46.500000	45.860000	46.2400	+1.292%	99,002	+25.411%
2025-04-16	46.0400	46.329900	45.352600	45.6500	-1.019%	179,336	+27.032%
2025-04-15	46.2500	46.619800	46.050000	46.1200	-0.346%	120,020	+25.737%
2025-04-14	46.2900	46.406500	45.640100	46.2800	+1.558%	137,315	+25.303%
2025-04-11	44.9900	45.704200	44.221800	45.5700	+1.470%	281,876	+27.255%
2025-04-10	45.6900	45.743900	43.983000	44.9100	-3.689%	207,208	+29.125%
2025-04-09	42.8000	46.867200	42.500000	46.6300	+7.740%	360,327	+24.362%
2025-04-08	45.6400	45.640000	42.700000	43.2800	-2.081%	362,891	+33.988%
2025-04-07	43.5600	45.980000	42.825000	44.2000	-1.712%	1,029,258	+31.199%
2025-04-04	45.9900	45.990000	44.610000	44.9700	-4.986%	631,238	+28.953%
2025-04-03	48.6100	48.704800	47.250000	47.3300	-5.755%	358,110	+22.523%
2025-04-02	49.2700	50.220000	49.270000	50.2200	+1.168%	132,307	+15.472%
2025-04-01	49.4200	49.810000	49.005200	49.6400	+0.242%	150,207	+16.821%
2025-03-31	48.8100	49.710000	48.721400	49.5200	+0.732%	143,214	+17.104%
2025-03-28	49.7900	49.868200	48.940000	49.1600	-1.265%	143,516	+17.962%
2025-03-27	49.9400	50.110000	49.580000	49.7900	-0.340%	217,042	+16.469%
2025-03-26	49.9600	50.339900	49.800300	49.9600	-0.080%	103,369	+16.073%
2025-03-25	50.2900	50.290000	49.810000	50.0000	-0.398%	116,254	+15.980%
2025-03-24	49.7700	50.280000	49.664000	50.2000	+1.970%	174,471	+15.518%
2025-03-21	49.2200	49.459300	48.930000	49.2300	-0.746%	87,863	+17.794%
2025-03-20	49.5900	49.978700	49.512000	49.6000	-0.502%	123,203	+16.915%
2025-03-19	49.4300	50.080000	49.392200	49.8500	+0.952%	100,773	+16.329%
2025-03-18	49.5700	49.628900	49.272200	49.3800	-0.644%	101,276	+17.436%
2025-03-17	49.0700	49.790000	49.051400	49.7000	+1.408%	137,581	+16.680%
2025-03-14	48.4900	49.080000	48.232300	49.0100	+2.062%	135,612	+18.323%
2025-03-13	48.6300	48.850000	47.910000	48.0200	-1.356%	131,218	+20.762%
2025-03-12	49.2400	49.240000	48.407200	48.6800	-0.430%	171,241	+19.125%
2025-03-11	49.5200	49.605000	48.660000	48.8900	-1.012%	147,236	+18.613%
2025-03-10	49.8300	50.320000	49.143100	49.3900	-1.515%	132,627	+17.412%
2025-03-07	49.6600	50.329900	49.413600	50.1500	+1.088%	139,569	+15.633%
2025-03-06	49.6100	49.950000	49.340000	49.6100	-0.998%	194,342	+16.892%
2025-03-05	49.6400	50.190000	49.303100	50.1100	+0.805%	224,260	+15.725%
2025-03-04	50.4800	50.480000	49.510000	49.7100	-2.088%	167,777	+16.657%
2025-03-03	51.6200	51.878200	50.521000	50.7700	-1.341%	146,682	+14.221%
2025-02-28	51.0700	51.470000	50.800000	51.4600	+1.001%	207,739	+12.689%
2025-02-27	51.1600	51.415000	50.900000	50.9500	-0.488%	128,799	+13.817%
2025-02-26	51.5100	51.670000	51.105000	51.2000	-0.389%	154,146	+13.262%
2025-02-25	51.2900	51.570000	51.080000	51.4000	+0.293%	135,692	+12.821%
2025-02-24	51.3500	51.482100	51.078600	51.2500	+0.059%	221,228	+13.151%
2025-02-21	52.0300	52.030000	51.030000	51.2200	-1.120%	99,258	+13.217%
2025-02-20	51.9400	51.970000	51.510100	51.8000	-0.442%	171,839	+11.950%
2025-02-19	52.0100	52.170000	51.780000	52.0300	-0.421%	178,020	+11.455%
2025-02-18	51.9100	52.250000	51.711700	52.2500	+0.947%	252,448	+10.986%
2025-02-14	52.0000	52.255000	51.750000	51.7600	-0.251%	91,686	+12.036%