Dark

DTD
WisdomTree U.S. Total Dividend Fund
stock NYSE ETF

At Close

Aug 5, 2026 3:58:26 PM EDT

97.01USD+0.103%(+0.10)9,879

97.07Bid 97.28Ask 0.21Spread

Pre-market

0.00USD-100.000%(-96.91)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

96.81USD-0.206%(-0.20)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	97.4100	97.410000	96.660000	96.8100	-0.103%	17,686	0.000%
2026-08-05	97.5000	97.500000	96.790000	96.9100	-0.116%	19,440	-0.103%
2026-08-04	95.9400	97.230000	95.915000	97.0223	+1.075%	22,130	-0.219%
2026-08-03	95.5500	95.990000	95.540100	95.9900	+0.735%	18,335	+0.854%
2026-07-31	95.1600	95.450000	94.530000	95.2900	+0.263%	19,226	+1.595%
2026-07-30	94.9200	95.150000	94.295200	95.0400	+0.401%	13,948	+1.862%
2026-07-29	95.9400	95.940000	94.590000	94.6600	-1.283%	64,213	+2.271%
2026-07-28	95.6000	96.099100	95.600000	95.8900	+0.661%	13,247	+0.959%
2026-07-27	95.5100	95.815000	95.050100	95.2600	+0.126%	14,484	+1.627%
2026-07-24	94.6900	95.375000	94.556700	95.1400	+0.581%	13,648	+1.755%
2026-07-23	94.5300	94.700000	94.300100	94.5900	-0.536%	37,289	+2.347%
2026-07-22	94.9200	95.270000	94.920000	95.1000	+0.316%	61,058	+1.798%
2026-07-21	94.5000	94.820000	94.330000	94.8000	+0.584%	24,791	+2.120%
2026-07-20	94.7300	94.838800	94.160000	94.2500	-0.385%	11,219	+2.716%
2026-07-17	95.4191	95.419100	94.514100	94.6139	-0.578%	8,038	+2.321%
2026-07-16	94.8730	95.295000	94.873000	95.1641	+0.538%	8,210	+1.730%
2026-07-15	94.6100	94.788100	94.390100	94.6550	+0.249%	15,857	+2.277%
2026-07-14	94.7749	94.789900	94.310000	94.4195	-0.139%	11,218	+2.532%
2026-07-13	94.6300	94.970000	94.450000	94.5512	-0.101%	19,379	+2.389%
2026-07-10	94.3300	94.724600	94.260000	94.6469	+0.560%	8,831	+2.285%
2026-07-09	93.9100	94.294000	93.910000	94.1200	+0.373%	10,304	+2.858%
2026-07-08	94.1400	94.140000	93.720000	93.7700	-0.783%	22,877	+3.242%
2026-07-07	94.5200	94.695000	94.370000	94.5100	+0.452%	12,663	+2.434%
2026-07-06	94.0900	94.159900	93.840000	94.0845	+0.196%	11,824	+2.897%
2026-07-02	93.6000	94.035000	93.305000	93.9000	+0.665%	11,048	+3.099%
2026-07-01	93.1500	93.660000	93.150000	93.2796	+0.035%	22,133	+3.785%
2026-06-30	93.2900	93.438300	93.130000	93.2468	-0.125%	14,168	+3.821%
2026-06-29	93.4800	93.480000	92.935000	93.3639	+0.058%	19,949	+3.691%
2026-06-26	92.8700	93.450000	92.850000	93.3100	+0.396%	89,071	+3.751%
2026-06-25	92.9600	93.540000	92.850100	92.9418	+0.125%	12,261	+4.162%
2026-06-24	92.9000	93.170000	92.615900	92.8257	-0.242%	6,777	+4.292%
2026-06-23	92.6000	93.120000	92.440000	93.0508	+0.001%	15,611	+4.040%
2026-06-22	93.0700	93.325000	93.020000	93.0500	+0.151%	11,676	+4.041%
2026-06-18	93.4900	93.490000	92.770100	92.9100	+0.194%	10,409	+4.198%
2026-06-17	93.7900	93.990000	92.560000	92.7300	-1.263%	27,925	+4.400%
2026-06-16	94.0800	94.290800	93.799700	93.9159	+0.072%	13,882	+3.082%
2026-06-15	94.0800	94.250000	93.848000	93.8480	+0.306%	38,637	+3.156%
2026-06-12	93.1700	93.885000	92.971600	93.5617	+0.656%	65,533	+3.472%
2026-06-11	92.1700	93.135000	92.170000	92.9520	+1.101%	16,390	+4.151%
2026-06-10	92.5400	92.851800	91.940000	91.9400	-0.640%	13,261	+5.297%
2026-06-09	92.5600	92.785000	91.510000	92.5319	+0.327%	11,177	+4.623%
2026-06-08	92.7100	92.910000	92.200000	92.2307	-0.226%	17,256	+4.965%
2026-06-05	93.2100	93.260000	92.400000	92.4400	-1.031%	13,253	+4.727%
2026-06-04	92.8300	93.460000	92.830000	93.4032	+0.722%	30,563	+3.647%
2026-06-03	93.0000	93.000000	92.733500	92.7335	-0.477%	10,441	+4.396%
2026-06-02	92.5700	93.260000	92.570000	93.1777	+0.681%	24,956	+3.898%
2026-06-01	92.3900	92.708400	92.386100	92.5470	-0.221%	15,326	+4.606%
2026-05-29	92.8400	92.840000	92.660100	92.7516	+0.024%	14,698	+4.376%
2026-05-28	92.6300	92.810000	92.510000	92.7293	+0.215%	11,137	+4.401%
2026-05-27	92.7400	92.840000	92.530000	92.5300	-0.183%	25,845	+4.626%
2026-05-26	92.9200	92.995000	92.630000	92.7000	-0.140%	20,260	+4.434%
2026-05-22	92.6100	93.000000	92.610000	92.8300	+0.585%	16,366	+4.287%
2026-05-21	91.7600	92.290000	91.570000	92.2900	+0.321%	6,679	+4.898%
2026-05-20	91.5900	92.140000	91.590000	91.9946	+0.582%	10,207	+5.234%
2026-05-19	91.4100	91.845000	91.400000	91.4625	-0.237%	9,486	+5.847%
2026-05-18	91.4300	91.730000	91.335000	91.6800	+0.460%	10,913	+5.596%
2026-05-15	91.9100	91.910000	91.260000	91.2600	-0.924%	15,351	+6.082%
2026-05-14	91.8900	92.360000	91.890000	92.1108	+0.698%	14,283	+5.102%
2026-05-13	91.2313	91.561800	91.110000	91.4720	+0.046%	11,163	+5.836%
2026-05-12	91.1900	91.510000	90.739100	91.4300	+0.406%	19,365	+5.884%
2026-05-11	91.0100	91.340000	90.965000	91.0600	+0.066%	10,993	+6.315%
2026-05-08	91.2500	91.320000	90.950000	91.0000	+0.044%	10,088	+6.385%
2026-05-07	91.4600	91.460000	90.820000	90.9600	-0.644%	15,884	+6.431%
2026-05-06	91.5000	91.704900	91.300000	91.5500	+0.704%	25,746	+5.745%
2026-05-05	90.6500	91.140000	90.595000	90.9100	+0.637%	12,532	+6.490%
2026-05-04	90.6700	90.910000	90.232000	90.3345	-0.699%	17,132	+7.168%
2026-05-01	91.4400	91.569400	90.965000	90.9700	-0.372%	14,854	+6.420%
2026-04-30	90.1000	91.340000	90.000000	91.3100	+1.365%	40,925	+6.023%
2026-04-29	90.1300	90.130000	89.790000	90.0800	+0.022%	18,698	+7.471%
2026-04-28	90.3900	90.418300	89.990100	90.0600	0.000%	112,969	+7.495%
2026-04-27	90.0300	90.330000	90.030000	90.0600	-0.238%	12,292	+7.495%
2026-04-24	90.5000	90.500000	90.110000	90.2747	-0.260%	14,142	+7.239%
2026-04-23	90.2100	90.749900	89.980000	90.5100	+0.388%	26,447	+6.961%
2026-04-22	90.4100	90.435000	90.000000	90.1600	+0.156%	13,512	+7.376%
2026-04-21	90.7800	90.780000	89.890000	90.0200	-0.569%	15,976	+7.543%
2026-04-20	90.5500	90.793500	90.470000	90.5350	-0.006%	18,565	+6.931%
2026-04-17	89.9400	90.879600	89.940000	90.5400	+0.885%	19,125	+6.925%
2026-04-16	89.4400	89.800000	89.440000	89.7456	+0.325%	19,689	+7.872%
2026-04-15	89.4500	89.609900	89.150000	89.4550	+0.115%	89,960	+8.222%
2026-04-14	88.9200	89.452000	88.800000	89.3521	+0.407%	43,248	+8.347%
2026-04-13	88.3600	88.990000	88.120000	88.9900	+0.508%	17,458	+8.788%
2026-04-10	89.0800	89.080000	88.440000	88.5400	-0.472%	24,139	+9.340%
2026-04-09	88.3000	89.180000	88.300000	88.9600	+0.474%	13,762	+8.824%
2026-04-08	88.0900	88.580000	87.920000	88.5400	+1.899%	17,924	+9.340%
2026-04-07	86.7300	86.890000	86.475000	86.8900	+0.041%	15,577	+11.417%
2026-04-06	86.5000	86.900000	86.500000	86.8544	+0.294%	10,530	+11.462%
2026-04-02	85.8700	86.660000	85.750000	86.6000	+0.278%	14,860	+11.790%
2026-04-01	86.5000	86.699900	86.270000	86.3600	0.000%	24,549	+12.101%
2026-03-31	85.4500	86.360000	85.199200	86.3600	+1.936%	14,538	+12.101%
2026-03-30	85.4600	85.540000	84.450000	84.7200	+0.106%	22,624	+14.271%
2026-03-27	85.4300	85.600000	84.630000	84.6300	-1.099%	55,762	+14.392%
2026-03-26	85.8300	86.393350	85.560000	85.5700	-1.084%	12,662	+13.135%
2026-03-25	86.6700	86.830000	86.320000	86.5080	+0.414%	12,453	+11.909%
2026-03-24	85.4200	86.588700	85.420000	86.1510	+0.257%	19,322	+12.372%
2026-03-23	86.1300	86.605000	85.890000	85.9300	+1.082%	11,693	+12.661%
2026-03-20	86.0400	86.135300	84.840000	85.0100	-1.312%	14,881	+13.881%
2026-03-19	85.7800	86.410000	85.630100	86.1400	-0.006%	17,487	+12.387%
2026-03-18	87.1000	87.100000	86.145000	86.1450	-1.448%	19,367	+12.380%
2026-03-17	87.7600	87.920000	87.410000	87.4108	+0.173%	13,279	+10.753%
2026-03-16	87.3300	87.619800	87.150000	87.2600	+0.658%	13,481	+10.944%
2026-03-13	87.2900	87.510000	86.620700	86.6900	-0.115%	12,877	+11.674%
2026-03-12	87.1000	87.409900	86.780000	86.7900	-1.026%	29,128	+11.545%
2026-03-11	87.8900	87.890000	87.425000	87.6900	-0.284%	15,602	+10.400%
2026-03-10	88.1200	88.720000	87.710000	87.9400	-0.227%	23,455	+10.086%
2026-03-09	87.2200	88.240000	86.550000	88.1400	+0.250%	14,588	+9.837%
2026-03-06	87.9100	88.207800	87.299700	87.9200	-0.958%	34,582	+10.111%
2026-03-05	89.2500	89.459900	88.390000	88.7700	-1.120%	38,708	+9.057%
2026-03-04	89.6100	89.909900	89.095000	89.7751	+0.240%	12,989	+7.836%
2026-03-03	89.0900	89.740000	88.345000	89.5600	-0.830%	21,136	+8.095%
2026-03-02	89.6800	90.465000	89.610000	90.3100	+0.211%	27,294	+7.197%
2026-02-27	89.7900	90.120000	89.575000	90.1200	-0.255%	57,013	+7.423%
2026-02-26	90.4700	90.470000	89.930000	90.3500	-0.111%	18,266	+7.150%
2026-02-25	90.3100	90.459900	89.931100	90.4500	+0.511%	25,026	+7.032%
2026-02-24	89.7413	90.090000	89.590000	89.9900	+0.189%	18,022	+7.579%
2026-02-23	90.3000	90.425000	89.550000	89.8200	-0.686%	17,561	+7.782%
2026-02-20	89.8400	90.440000	89.739000	90.4400	+0.461%	71,647	+7.043%
2026-02-19	90.0600	90.255000	89.800000	90.0252	-0.183%	37,407	+7.537%
2026-02-18	90.1500	90.460000	90.045000	90.1900	+0.211%	11,406	+7.340%
2026-02-17	90.1000	90.220000	89.485000	90.0000	+0.045%	32,346	+7.567%
2026-02-13	89.5600	90.350000	89.530000	89.9594	+0.412%	20,862	+7.615%
2026-02-12	90.8200	91.020000	89.590000	89.5900	-1.158%	24,186	+8.059%
2026-02-11	90.7800	90.880000	90.430000	90.6400	+0.321%	24,171	+6.807%
2026-02-10	90.4600	90.560000	90.290000	90.3500	-0.044%	18,753	+7.150%
2026-02-09	90.0600	90.520000	90.005000	90.3900	+0.133%	22,532	+7.103%
2026-02-06	89.1600	90.370000	89.160000	90.2700	+2.033%	21,354	+7.245%
2026-02-05	88.7700	88.970000	88.310000	88.4710	-0.739%	25,184	+9.426%
2026-02-04	88.7300	89.290000	88.730000	89.1300	+0.678%	16,437	+8.617%
2026-02-03	88.3100	88.890000	87.890500	88.5300	+0.136%	15,865	+9.353%
2026-02-02	87.7500	88.460000	87.750000	88.4100	+0.580%	30,222	+9.501%
2026-01-30	87.4900	88.020000	87.190000	87.9000	+0.239%	33,318	+10.137%
2026-01-29	87.7000	88.000000	87.146000	87.6900	+0.458%	20,357	+10.400%
2026-01-28	87.5700	87.660000	87.210000	87.2900	-0.211%	48,184	+10.906%
2026-01-27	87.1600	87.530000	87.160000	87.4743	+0.131%	46,912	+10.673%
2026-01-26	87.1200	87.467200	87.120000	87.3600	+0.506%	10,364	+10.817%
2026-01-23	87.0100	87.010000	86.610000	86.9200	-0.126%	23,390	+11.378%
2026-01-22	87.1900	87.480000	87.020000	87.0300	+0.138%	18,212	+11.238%
2026-01-21	86.3000	87.125000	86.300000	86.9100	+1.117%	32,295	+11.391%
2026-01-20	86.3500	86.635900	85.910000	85.9500	-1.569%	38,077	+12.635%
2026-01-16	87.3000	87.470000	87.160000	87.3200	+0.080%	24,759	+10.868%
2026-01-15	87.2100	87.510000	87.170800	87.2500	+0.386%	12,120	+10.957%
2026-01-14	86.5000	86.914700	86.460000	86.9147	+0.253%	16,318	+11.385%
2026-01-13	86.9200	87.000000	86.490000	86.6950	-0.144%	17,497	+11.667%
2026-01-12	86.5000	86.850000	86.455000	86.8200	+0.115%	25,010	+11.507%
2026-01-09	86.5100	86.910000	86.510000	86.7200	+0.382%	29,647	+11.635%
2026-01-08	85.7200	86.453200	85.720000	86.3900	+0.652%	11,151	+12.062%
2026-01-07	86.0394	86.278200	85.690100	85.8300	-0.763%	22,024	+12.793%
2026-01-06	86.0000	86.550800	86.000000	86.4900	+0.500%	28,833	+11.932%
2026-01-05	85.7400	86.155400	85.740000	86.0600	+0.749%	98,380	+12.491%
2026-01-02	85.1400	85.575000	84.980100	85.4200	+0.636%	158,672	+13.334%
2025-12-31	85.5600	85.560000	84.880000	84.8800	-0.795%	9,518	+14.055%
2025-12-30	85.6500	85.660000	85.420000	85.5600	+0.023%	31,938	+13.149%
2025-12-29	85.6700	85.720000	85.460100	85.5400	-0.187%	81,820	+13.175%
2025-12-26	85.7000	85.870000	85.530000	85.7000	-0.441%	120,834	+12.964%
2025-12-24	85.6600	86.128000	85.660000	86.0800	+0.443%	5,724	+12.465%
2025-12-23	85.4700	85.760000	85.470000	85.7000	+0.164%	11,050	+12.964%
2025-12-22	85.1700	85.579900	85.170000	85.5600	+0.777%	16,162	+13.149%
2025-12-19	84.7600	85.140000	84.760000	84.9000	+0.343%	20,073	+14.028%
2025-12-18	84.9700	85.225000	84.600000	84.6100	-0.071%	59,024	+14.419%
2025-12-17	84.9200	85.059900	84.480100	84.6700	-0.106%	16,783	+14.338%
2025-12-16	85.3000	85.300000	84.563800	84.7600	-0.852%	24,930	+14.217%
2025-12-15	85.6900	85.690000	85.250000	85.4882	+0.256%	42,516	+13.244%
2025-12-12	85.8600	85.860000	85.190000	85.2700	-0.560%	42,823	+13.533%
2025-12-11	85.2400	85.848800	85.240000	85.7500	+0.375%	77,040	+12.898%
2025-12-10	84.4500	85.480000	84.450000	85.4300	+1.160%	19,400	+13.321%
2025-12-09	84.7300	85.040000	84.410000	84.4500	-0.224%	17,470	+14.636%
2025-12-08	85.0600	85.099900	84.610000	84.6400	-0.447%	21,189	+14.379%
2025-12-05	85.2000	85.418500	85.020000	85.0200	-0.106%	11,017	+13.867%
2025-12-04	85.3000	85.327000	85.020000	85.1100	-0.128%	8,872	+13.747%
2025-12-03	84.6500	85.340000	84.650000	85.2189	+0.737%	16,376	+13.602%
2025-12-02	84.9200	84.920000	84.450000	84.5951	-0.147%	10,834	+14.439%
2025-12-01	84.8500	85.181800	84.720000	84.7200	-0.567%	19,608	+14.271%
2025-11-28	84.9450	85.242300	84.945000	85.2030	+0.313%	11,083	+13.623%
2025-11-26	84.6000	85.160000	84.558600	84.9371	+0.708%	33,530	+13.978%
2025-11-25	83.5700	84.500000	83.570000	84.3400	+0.933%	25,425	+14.785%
2025-11-24	83.5000	83.650000	82.990000	83.5600	+0.168%	16,841	+15.857%
2025-11-21	82.7700	83.808000	82.600000	83.4200	+1.212%	28,029	+16.051%
2025-11-20	83.7300	84.069200	82.400000	82.4213	-0.649%	24,328	+17.458%
2025-11-19	83.0100	83.343000	82.735000	82.9600	-0.204%	18,715	+16.695%
2025-11-18	82.9800	83.473000	82.694600	83.1300	+0.048%	21,981	+16.456%
2025-11-17	83.9100	84.010000	82.958700	83.0900	-1.006%	13,148	+16.512%
2025-11-14	83.6800	84.259500	83.463500	83.9340	-0.126%	16,084	+15.341%
2025-11-13	84.6700	84.740000	83.930200	84.0400	-0.826%	11,827	+15.195%
2025-11-12	84.6500	85.000000	84.650000	84.7400	+0.213%	25,982	+14.244%
2025-11-11	83.9400	84.645500	83.940000	84.5600	+0.715%	10,880	+14.487%
2025-11-10	83.6500	84.010000	83.420000	83.9600	+0.829%	17,147	+15.305%
2025-11-07	82.8500	83.315000	82.612600	83.2700	+0.434%	22,763	+16.260%
2025-11-06	83.0900	83.270000	82.773500	82.9100	-0.289%	32,114	+16.765%
2025-11-05	83.0900	83.530000	83.005000	83.1500	+0.181%	14,914	+16.428%
2025-11-04	82.7900	83.090000	82.695000	83.0000	-0.180%	25,434	+16.639%
2025-11-03	83.4700	83.470000	82.870000	83.1500	-0.498%	52,533	+16.428%
2025-10-31	83.5100	83.700000	83.170000	83.5663	+0.008%	13,790	+15.848%
2025-10-30	83.6000	84.220000	83.560000	83.5600	-0.251%	18,217	+15.857%
2025-10-29	84.4300	84.464989	83.584700	83.7700	-0.711%	75,846	+15.566%
2025-10-28	84.9000	84.900000	84.370000	84.3700	-0.589%	46,664	+14.745%
2025-10-27	84.7800	85.000000	84.648100	84.8700	+0.450%	21,524	+14.069%
2025-10-24	84.5000	84.649200	84.438400	84.4900	+0.512%	32,708	+14.582%
2025-10-23	84.0600	84.215000	83.820000	84.0600	+0.131%	46,944	+15.168%
2025-10-22	84.1400	84.230000	83.670000	83.9500	-0.083%	55,614	+15.319%
2025-10-21	84.1500	84.270000	83.978700	84.0200	-0.190%	29,271	+15.223%
2025-10-20	83.8900	84.250000	83.795000	84.1800	+0.839%	34,230	+15.004%
2025-10-17	82.9500	83.516300	82.921800	83.4800	+0.773%	14,690	+15.968%
2025-10-16	83.9200	83.920000	82.710000	82.8400	-1.134%	18,887	+16.864%
2025-10-15	83.9600	84.345000	83.150000	83.7900	+0.371%	23,018	+15.539%
2025-10-14	82.4800	83.750000	82.480000	83.4800	+0.648%	25,230	+15.968%
2025-10-13	82.7000	83.068102	82.700000	82.9425	+0.952%	69,024	+16.719%
2025-10-10	83.8700	83.870400	82.160000	82.1600	-1.781%	15,318	+17.831%
2025-10-09	84.0200	84.020000	83.460000	83.6500	-0.286%	23,624	+15.732%
2025-10-08	84.0700	84.141500	83.785000	83.8900	-0.060%	24,079	+15.401%
2025-10-07	84.1500	84.200000	83.885000	83.9400	-0.309%	13,477	+15.332%
2025-10-06	84.2900	84.290000	83.948500	84.2000	-0.024%	19,170	+14.976%
2025-10-03	84.0100	84.540000	84.010000	84.2200	+0.447%	33,441	+14.949%
2025-10-02	83.9506	84.116500	83.640000	83.8450	-0.362%	19,483	+15.463%
2025-10-01	83.8800	84.208900	83.845100	84.1500	+0.179%	34,026	+15.045%
2025-09-30	83.6700	84.079500	83.501100	84.0000	+0.322%	340,869	+15.250%
2025-09-29	84.0600	84.060000	83.544600	83.7300	+0.012%	22,249	+15.622%
2025-09-26	83.4500	83.930000	83.450000	83.7200	+0.698%	114,455	+15.635%
2025-09-25	83.4000	83.490000	83.040000	83.1400	-0.739%	118,884	+16.442%
2025-09-24	83.9500	84.070000	83.694700	83.7590	-0.204%	20,472	+15.582%
2025-09-23	83.8100	84.300000	83.760500	83.9300	+0.191%	24,161	+15.346%
2025-09-22	83.5100	83.940000	83.417100	83.7700	-0.047%	17,972	+15.566%
2025-09-19	83.8300	83.887000	83.521900	83.8091	+0.094%	11,586	+15.513%
2025-09-18	83.5300	83.844100	83.520000	83.7300	+0.275%	12,830	+15.622%
2025-09-17	83.2400	83.900000	83.240000	83.5000	+0.373%	17,205	+15.940%
2025-09-16	83.3600	83.360000	83.058500	83.1900	-0.072%	57,700	+16.372%
2025-09-15	83.5200	83.600000	83.250000	83.2500	-0.276%	21,942	+16.288%
2025-09-12	83.6300	83.660000	83.399000	83.4800	-0.346%	20,184	+15.968%
2025-09-11	82.8800	83.770000	82.880000	83.7700	+1.062%	9,259	+15.566%
2025-09-10	82.7900	83.000000	82.590000	82.8900	+0.290%	25,600	+16.793%
2025-09-09	82.3000	82.670000	82.300000	82.6500	+0.364%	98,280	+17.132%
2025-09-08	82.5000	82.500000	82.133800	82.3500	-0.133%	20,231	+17.559%
2025-09-05	82.9800	82.980000	82.187500	82.4600	-0.531%	17,918	+17.402%
2025-09-04	82.4600	82.979900	82.460000	82.9000	+0.652%	16,099	+16.779%
2025-09-03	82.5000	82.541250	82.030000	82.3634	-0.057%	17,398	+17.540%
2025-09-02	82.3700	82.489900	82.019200	82.4100	-0.539%	22,937	+17.474%
2025-08-29	82.8000	82.950000	82.707200	82.8564	-0.113%	9,040	+16.841%
2025-08-28	83.0200	83.020000	82.584400	82.9500	+0.109%	15,256	+16.709%
2025-08-27	82.5900	83.000000	82.590000	82.8600	+0.220%	62,638	+16.836%
2025-08-26	82.4000	82.678200	82.280000	82.6782	+0.083%	35,861	+17.093%
2025-08-25	82.9600	82.960000	82.590000	82.6100	-0.492%	25,219	+17.189%
2025-08-22	82.3700	83.299900	82.370000	83.0188	+1.180%	25,401	+16.612%
2025-08-21	81.9634	82.245000	81.963400	82.0503	-0.270%	63,771	+17.989%
2025-08-20	82.2100	82.405000	82.070000	82.2722	+0.259%	21,355	+17.670%
2025-08-19	81.9200	82.345591	81.857500	82.0600	+0.171%	24,757	+17.975%
2025-08-18	81.9100	82.000000	81.780100	81.9200	+0.012%	22,197	+18.176%
2025-08-15	82.3400	82.340000	81.910000	81.9100	-0.268%	14,252	+18.191%
2025-08-14	81.9441	82.215000	81.880000	82.1300	-0.244%	9,964	+17.874%
2025-08-13	82.0000	82.360200	80.790000	82.3308	+0.612%	13,768	+17.587%
2025-08-12	81.2800	81.890000	81.280000	81.8298	+1.000%	13,205	+18.307%
2025-08-11	81.3000	81.350600	80.965500	81.0200	-0.344%	8,877	+19.489%
2025-08-08	81.1350	81.338200	81.084800	81.3000	+0.818%	16,810	+19.077%
2025-08-07	81.1400	81.140000	80.520000	80.6400	-0.186%	15,137	+20.052%
2025-08-06	80.6900	81.030000	80.533800	80.7900	+0.161%	13,014	+19.829%
2025-08-05	80.7900	80.839900	80.378000	80.6600	-0.037%	14,744	+20.022%
2025-08-04	80.0100	80.766200	80.010000	80.6900	+1.077%	9,825	+19.978%
2025-08-01	80.1500	80.150000	79.510000	79.8300	-0.709%	36,443	+21.270%
2025-07-31	81.0000	81.210000	80.355000	80.4000	-0.665%	21,341	+20.410%
2025-07-30	81.3600	81.467500	80.590000	80.9385	-0.359%	60,174	+19.609%
2025-07-29	81.3000	81.470000	81.200000	81.2300	+0.123%	59,722	+19.180%
2025-07-28	81.5200	81.520000	81.090000	81.1300	-0.746%	24,013	+19.327%
2025-07-25	81.5100	81.740000	81.330000	81.7400	+0.307%	13,552	+18.437%
2025-07-24	81.5100	81.758200	81.445000	81.4900	+0.012%	20,082	+18.800%
2025-07-23	81.2400	81.612800	81.140000	81.4800	+0.692%	39,748	+18.814%
2025-07-22	80.6300	81.070000	80.630000	80.9200	+0.459%	27,394	+19.637%
2025-07-21	80.7400	81.109500	80.540000	80.5500	-0.174%	45,780	+20.186%
2025-07-18	81.0200	81.020000	80.545100	80.6900	-0.124%	15,059	+19.978%
2025-07-17	80.2500	80.840000	80.250000	80.7900	+0.635%	16,338	+19.829%
2025-07-16	80.0900	80.280000	79.699600	80.2800	+0.526%	12,271	+20.590%
2025-07-15	80.7000	80.700000	79.860000	79.8600	-1.078%	14,438	+21.225%
2025-07-14	80.4700	80.730000	80.339900	80.7300	+0.311%	42,848	+19.918%
2025-07-11	80.6400	80.680000	80.325200	80.4800	-0.667%	17,811	+20.291%
2025-07-10	80.4900	81.170000	80.490000	81.0200	+0.734%	22,312	+19.489%
2025-07-09	80.6100	80.610000	80.175000	80.4300	+0.178%	58,384	+20.366%
2025-07-08	80.2500	80.490000	80.170000	80.2869	-0.041%	12,249	+20.580%
2025-07-07	80.6900	80.840000	80.061300	80.3200	-0.759%	17,371	+20.530%
2025-07-03	80.5500	81.024800	80.550000	80.9343	+0.552%	8,736	+19.616%
2025-07-02	80.1500	80.490000	80.090000	80.4900	+0.349%	19,970	+20.276%
2025-07-01	79.4000	80.360000	79.400000	80.2100	+0.868%	23,673	+20.696%
2025-06-30	79.2100	79.520000	79.160000	79.5200	+0.645%	12,637	+21.743%
2025-06-27	78.9700	79.428700	78.790000	79.0100	+0.394%	68,177	+22.529%
2025-06-26	78.4500	78.870000	78.337000	78.7000	+0.678%	100,648	+23.011%
2025-06-25	78.5000	78.500000	78.160000	78.1700	-0.837%	19,453	+23.845%
2025-06-24	78.4800	78.930000	78.480000	78.8300	+0.677%	11,442	+22.809%
2025-06-23	77.7500	78.300000	77.510000	78.3000	+0.837%	15,656	+23.640%
2025-06-20	77.9000	78.020000	77.570000	77.6500	+0.064%	22,966	+24.675%
2025-06-18	77.6800	77.954100	77.570000	77.6000	+0.039%	6,753	+24.755%
2025-06-17	77.8300	77.970000	77.530000	77.5700	-0.628%	19,713	+24.803%
2025-06-16	78.0600	78.410000	77.941500	78.0600	+0.514%	51,303	+24.020%
2025-06-13	78.0900	78.314000	77.630000	77.6607	-0.981%	14,146	+24.658%
2025-06-12	78.0200	78.470000	77.791800	78.4300	+0.432%	10,657	+23.435%
2025-06-11	78.3100	78.419700	77.904300	78.0929	-0.175%	12,080	+23.968%
2025-06-10	78.0000	78.404100	78.000000	78.2300	+0.385%	13,788	+23.750%
2025-06-09	78.0000	78.175000	77.751300	77.9300	-0.051%	49,057	+24.227%
2025-06-06	77.7300	78.069100	77.730000	77.9700	+1.024%	13,542	+24.163%
2025-06-05	77.4600	77.470000	76.940000	77.1800	-0.194%	17,359	+25.434%
2025-06-04	77.7000	77.739900	77.330000	77.3300	-0.361%	13,076	+25.191%
2025-06-03	77.1500	77.700000	76.980200	77.6101	+0.388%	11,724	+24.739%
2025-06-02	76.9200	77.310000	76.550000	77.3100	+0.207%	9,515	+25.223%
2025-05-30	76.7800	77.290000	76.616300	77.1500	+0.221%	18,236	+25.483%
2025-05-29	76.9400	76.990000	76.546300	76.9800	+0.457%	19,388	+25.760%
2025-05-28	77.1400	77.195000	76.630000	76.6300	-0.571%	20,957	+26.334%
2025-05-27	76.6100	77.190000	76.502900	77.0700	+1.301%	12,211	+25.613%
2025-05-23	75.5500	76.215000	75.495100	76.0800	-0.105%	25,253	+27.248%
2025-05-22	76.1900	76.500000	75.980100	76.1600	-0.262%	15,851	+27.114%
2025-05-21	77.2800	77.330000	76.360000	76.3600	-1.788%	10,132	+26.781%
2025-05-20	77.6900	77.910000	77.463400	77.7500	-0.244%	14,070	+24.514%
2025-05-19	77.2200	77.940000	77.220000	77.9400	+0.283%	88,845	+24.211%
2025-05-16	77.2200	77.800000	77.188300	77.7200	+0.733%	16,609	+24.563%
2025-05-15	76.2500	77.214000	76.250000	77.1541	+1.279%	15,664	+25.476%
2025-05-14	76.5300	76.530000	76.145600	76.1800	-0.574%	23,208	+27.081%
2025-05-13	76.7300	76.870000	76.589900	76.6200	-0.208%	13,561	+26.351%
2025-05-12	76.6800	76.780000	76.274300	76.7800	+2.237%	23,575	+26.088%
2025-05-09	75.4200	75.539000	75.060000	75.1000	-0.216%	432,223	+28.908%
2025-05-08	75.3200	75.898700	75.191700	75.2623	+0.350%	17,684	+28.630%
2025-05-07	74.8900	75.328400	74.750000	75.0000	+0.276%	14,290	+29.080%
2025-05-06	74.7400	75.100000	74.560000	74.7938	-0.461%	18,327	+29.436%
2025-05-05	75.1100	75.516200	74.963566	75.1400	-0.595%	14,493	+28.839%
2025-05-02	75.2800	75.670000	75.025000	75.5900	+1.463%	20,628	+28.072%
2025-05-01	74.5800	75.000000	74.290000	74.5000	+0.081%	23,858	+29.946%
2025-04-30	73.9100	74.520000	73.070000	74.4400	+0.121%	17,715	+30.051%
2025-04-29	73.7400	74.500000	73.740000	74.3500	+0.541%	69,903	+30.208%
2025-04-28	73.8700	74.090000	73.465000	73.9500	+0.380%	72,298	+30.913%
2025-04-25	73.6400	73.780000	73.150000	73.6700	-0.392%	18,082	+31.410%
2025-04-24	72.9100	74.070000	72.827000	73.9600	+1.163%	34,738	+30.895%
2025-04-23	73.6400	74.320000	72.860000	73.1100	+0.661%	23,394	+32.417%
2025-04-22	71.6000	72.720000	71.600000	72.6300	+2.094%	34,610	+33.292%
2025-04-21	71.9500	72.010000	70.370000	71.1400	-1.808%	429,810	+36.084%
2025-04-17	72.0000	73.026700	72.000000	72.4500	+0.800%	27,340	+33.623%
2025-04-16	72.6400	72.880000	71.510000	71.8750	-1.447%	22,452	+34.692%
2025-04-15	73.1800	73.540000	72.870600	72.9300	-0.041%	23,571	+32.744%
2025-04-14	72.9800	73.375200	72.555000	72.9600	+1.263%	57,560	+32.689%
2025-04-11	70.9000	72.320000	70.640500	72.0500	+1.293%	15,065	+34.365%
2025-04-10	71.9600	71.960000	69.615500	71.1300	-2.495%	50,997	+36.103%
2025-04-09	67.7300	73.320000	67.090000	72.9500	+6.574%	83,047	+32.707%
2025-04-08	71.3600	71.519900	67.640000	68.4500	-1.567%	45,961	+41.432%
2025-04-07	68.1200	71.450000	67.178600	69.5400	-0.926%	67,851	+39.215%
2025-04-04	72.7600	72.760000	70.115000	70.1900	-5.582%	40,438	+37.926%
2025-04-03	75.4100	75.550000	74.290000	74.3400	-3.829%	31,470	+30.226%
2025-04-02	76.4900	77.300000	76.410000	77.3000	+0.612%	16,960	+25.239%
2025-04-01	76.7400	77.140000	76.295000	76.8300	-0.156%	23,638	+26.005%
2025-03-31	75.7600	77.200000	75.760000	76.9500	+0.889%	23,566	+25.809%
2025-03-28	76.9900	77.127700	76.091300	76.2723	-0.932%	24,680	+26.927%
2025-03-27	77.0200	77.520000	76.920000	76.9900	-0.215%	84,023	+25.744%
2025-03-26	77.2400	77.580000	76.970000	77.1558	-0.180%	12,649	+25.473%
2025-03-25	77.5700	77.615000	77.240000	77.2950	-0.300%	12,049	+25.247%
2025-03-24	77.0900	77.570000	77.090000	77.5276	+1.357%	21,665	+24.872%
2025-03-21	76.4000	76.560000	76.107300	76.4900	-0.515%	21,538	+26.566%
2025-03-20	76.5900	77.197600	76.590000	76.8863	-0.102%	14,406	+25.913%
2025-03-19	76.5200	77.270000	76.464200	76.9650	+0.806%	23,524	+25.784%
2025-03-18	76.7200	76.720000	76.170000	76.3500	-0.697%	32,449	+26.798%
2025-03-17	75.9300	77.029900	75.930000	76.8856	+1.112%	49,780	+25.914%
2025-03-14	75.1500	76.040000	75.020000	76.0400	+1.563%	24,073	+27.315%
2025-03-13	75.5400	75.580000	74.645100	74.8700	-0.887%	11,462	+29.304%
2025-03-12	76.0100	76.010000	75.125000	75.5400	-0.527%	12,647	+28.157%
2025-03-11	76.7200	76.720000	75.418400	75.9400	-1.197%	68,556	+27.482%
2025-03-10	77.1600	77.730000	76.471400	76.8600	-1.386%	22,802	+25.956%
2025-03-07	77.3600	77.985300	76.970100	77.9399	+0.750%	17,332	+24.211%
2025-03-06	77.2700	77.515000	76.860000	77.3600	-0.744%	150,696	+25.142%
2025-03-05	77.3300	78.149100	76.945000	77.9400	+0.633%	58,793	+24.211%
2025-03-04	78.4800	78.480000	77.450000	77.4500	-1.788%	28,438	+24.997%
2025-03-03	79.6000	79.909000	78.523849	78.8600	-0.805%	27,026	+22.762%
2025-02-28	78.6300	79.660000	78.318450	79.5000	+1.403%	33,482	+21.774%
2025-02-27	78.9300	79.210000	78.400000	78.4000	-0.457%	18,258	+23.482%
2025-02-26	79.2700	79.500000	78.710000	78.7600	-0.543%	35,808	+22.918%
2025-02-25	79.1900	79.363000	78.925000	79.1900	-0.050%	22,716	+22.250%
2025-02-24	79.3400	79.560000	79.146800	79.2300	+0.038%	19,711	+22.189%
2025-02-21	79.8300	79.830000	79.100000	79.2000	-0.802%	27,033	+22.235%
2025-02-20	79.7300	79.870000	79.330000	79.8400	-0.188%	19,592	+21.255%
2025-02-19	79.4900	80.000000	79.490000	79.9900	+0.364%	28,888	+21.028%
2025-02-18	79.2600	79.700000	79.245000	79.7000	+0.581%	23,879	+21.468%
2025-02-14	79.4600	79.660000	79.230000	79.2400	-0.214%	17,077	+22.173%