Dark

DXJ
WisdomTree Japan Hedged Equity Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:51 PM EDT

179.31USD+0.946%(+1.68)313,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:05:30 AM EDT

172.60USD-2.832%(-5.03)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

179.38USD+0.039%(+0.07)593

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	178.8000	179.6050	178.260000	179.3800	+0.985%	313,815	0.000%
2026-08-06	177.0400	178.3400	176.550000	177.6300	+0.777%	210,639	+0.985%
2026-08-05	177.3400	177.9500	176.225000	176.2600	+1.241%	169,975	+1.770%
2026-08-04	172.4900	174.4400	172.040000	174.1000	+2.004%	290,410	+3.033%
2026-08-03	169.5300	171.0500	169.115000	170.6800	-1.699%	642,065	+5.097%
2026-07-31	174.0200	174.1400	172.000000	173.6300	-0.732%	195,473	+3.312%
2026-07-30	174.5100	175.3600	172.260000	174.9100	+0.877%	181,356	+2.556%
2026-07-29	174.3100	175.8800	172.950000	173.3900	-0.710%	547,504	+3.455%
2026-07-28	173.8800	175.4600	173.440000	174.6300	-1.639%	794,691	+2.720%
2026-07-27	178.4800	178.8900	176.330000	177.5400	+0.316%	403,272	+1.036%
2026-07-24	176.8400	177.9000	176.460000	176.9800	+0.861%	436,588	+1.356%
2026-07-23	176.1700	176.6300	174.400000	175.4700	-0.555%	432,633	+2.228%
2026-07-22	175.7000	176.7010	175.620000	176.4500	-0.011%	327,887	+1.661%
2026-07-21	175.1100	177.0200	174.380000	176.4700	+2.569%	283,898	+1.649%
2026-07-20	172.5800	173.3900	172.010000	172.0500	+0.116%	167,452	+4.260%
2026-07-17	170.3100	172.0900	170.050000	171.8500	-1.996%	854,842	+4.382%
2026-07-16	174.7200	175.9850	174.400000	175.3500	-0.770%	211,087	+2.298%
2026-07-15	176.8100	177.2400	175.580000	176.7100	-0.147%	246,111	+1.511%
2026-07-14	176.6000	178.1500	176.125000	176.9700	+1.103%	609,420	+1.362%
2026-07-13	175.5000	176.0000	174.792000	175.0400	-0.984%	115,100	+2.479%
2026-07-10	176.1000	176.9650	175.470000	176.7800	+1.208%	194,375	+1.471%
2026-07-09	174.3400	175.0799	174.000000	174.6700	+0.333%	327,510	+2.697%
2026-07-08	172.9600	174.1650	172.065000	174.0900	-0.849%	181,506	+3.039%
2026-07-07	176.7000	177.3700	175.230000	175.5800	-2.320%	223,858	+2.164%
2026-07-06	178.0800	179.7500	178.080000	179.7500	+2.873%	338,477	-0.206%
2026-07-02	175.2600	176.4200	173.675000	174.7300	-0.575%	196,843	+2.661%
2026-07-01	174.9500	176.3500	174.950000	175.7400	+1.279%	313,559	+2.071%
2026-06-30	173.3500	174.2000	173.025000	173.5200	+0.006%	977,108	+3.377%
2026-06-29	173.1000	173.6800	171.726600	173.5100	+0.052%	148,089	+3.383%
2026-06-26	172.4800	173.9900	172.480000	173.4200	+0.347%	392,813	+3.437%
2026-06-25	173.4600	174.6600	172.490000	172.8200	-0.432%	318,031	+3.796%
2026-06-24	172.7500	173.9500	172.215000	173.5700	+0.138%	562,350	+3.347%
2026-06-23	173.3100	174.6000	172.260000	173.3300	-3.572%	296,291	+3.490%
2026-06-22	179.7000	180.4784	179.510000	179.7500	+0.695%	235,618	-0.206%
2026-06-18	178.5500	178.8600	178.010000	178.5100	+1.495%	383,432	+0.487%
2026-06-17	176.7200	177.4299	175.564600	175.8800	+0.860%	308,284	+1.990%
2026-06-16	174.8700	175.6000	174.310000	174.3800	+0.236%	820,766	+2.867%
2026-06-15	174.4300	174.6650	173.700000	173.9700	+1.636%	197,146	+3.110%
2026-06-12	171.2600	171.7600	170.080000	171.1700	+0.736%	158,637	+4.796%
2026-06-11	167.1900	170.0000	166.945000	169.9200	+1.932%	189,454	+5.567%
2026-06-10	167.1900	168.4600	166.250000	166.7000	-1.681%	452,442	+7.606%
2026-06-09	170.9000	172.0375	167.530000	169.5500	-0.212%	401,624	+5.798%
2026-06-08	170.4300	171.1900	169.610000	169.9100	+0.390%	291,250	+5.574%
2026-06-05	172.4700	172.7500	168.760000	169.2500	-2.444%	305,335	+5.985%
2026-06-04	173.1900	173.9992	172.670000	173.4900	+0.591%	442,279	+3.395%
2026-06-03	172.7300	173.1950	172.106200	172.4700	+0.742%	569,922	+4.006%
2026-06-02	169.2700	171.4500	169.270000	171.2000	+1.140%	364,672	+4.778%
2026-06-01	170.0000	170.3800	168.840000	169.2700	-1.312%	331,228	+5.973%
2026-05-29	171.6000	172.1650	170.820000	171.5200	+0.181%	208,509	+4.583%
2026-05-28	170.5000	171.6800	170.165000	171.2100	+0.117%	155,517	+4.772%
2026-05-27	170.6200	171.2600	170.530000	171.0100	-0.175%	158,043	+4.894%
2026-05-26	171.5200	172.2184	171.000100	171.3100	+1.014%	529,919	+4.711%
2026-05-22	169.4900	170.4000	169.230000	169.5900	+0.266%	205,872	+5.773%
2026-05-21	167.6100	169.5000	167.360000	169.1400	-0.301%	126,749	+6.054%
2026-05-20	167.5100	169.7700	167.210000	169.6500	+0.688%	183,770	+5.735%
2026-05-19	168.5800	169.5600	168.205000	168.4900	-0.859%	215,744	+6.463%
2026-05-18	169.8100	170.0975	168.886500	169.9500	-0.369%	251,479	+5.549%
2026-05-15	170.5900	171.0900	170.090000	170.5800	-0.716%	283,728	+5.159%
2026-05-14	171.6900	172.2900	171.340000	171.8100	+0.169%	261,684	+4.406%
2026-05-13	170.4400	171.6900	169.120000	171.5200	+1.437%	330,054	+4.583%
2026-05-12	168.9200	169.4099	168.170000	169.0900	+0.493%	689,564	+6.086%
2026-05-11	167.9000	168.6550	167.795900	168.2600	+1.009%	160,843	+6.609%
2026-05-08	166.5300	167.1000	165.912700	166.5800	+0.634%	206,082	+7.684%
2026-05-07	166.2800	166.2800	165.060000	165.5300	+0.091%	394,393	+8.367%
2026-05-06	164.8000	165.8900	164.800000	165.3800	+1.460%	270,164	+8.465%
2026-05-05	162.1200	163.1500	161.805000	163.0000	+1.356%	343,580	+10.049%
2026-05-04	161.6000	162.2360	160.260000	160.8200	-0.366%	295,474	+11.541%
2026-05-01	161.2000	161.8400	160.910000	161.4100	-0.407%	185,447	+11.133%
2026-04-30	160.7600	162.2300	160.120100	162.0700	+0.527%	203,270	+10.681%
2026-04-29	161.4800	161.8350	160.567500	161.2200	-0.500%	302,867	+11.264%
2026-04-28	162.3100	162.8250	161.510100	162.0300	+0.765%	1,399,384	+10.708%
2026-04-27	161.1500	161.9000	160.500000	160.8000	+0.375%	311,757	+11.555%
2026-04-24	160.1500	160.5300	159.390000	160.2000	-0.212%	145,324	+11.973%
2026-04-23	161.1400	161.5699	159.135000	160.5400	-0.650%	368,211	+11.735%
2026-04-22	161.6200	161.7100	160.802300	161.5900	-0.099%	268,492	+11.009%
2026-04-21	163.1000	163.4900	161.295000	161.7500	-1.958%	324,689	+10.900%
2026-04-20	165.1500	165.4500	164.310000	164.9800	-0.960%	334,512	+8.728%
2026-04-17	165.9600	167.2500	165.730000	166.5800	+0.513%	201,606	+7.684%
2026-04-16	166.0300	166.4000	165.225000	165.7300	+0.436%	175,839	+8.236%
2026-04-15	164.8900	165.2600	164.470000	165.0100	-0.716%	276,010	+8.709%
2026-04-14	164.9600	166.5300	164.850000	166.2000	+0.259%	353,044	+7.930%
2026-04-13	163.3100	165.9900	163.178100	165.7700	+0.030%	499,751	+8.210%
2026-04-10	165.4900	165.9000	165.095000	165.7200	+0.206%	167,436	+8.243%
2026-04-09	164.1300	166.3500	163.260000	165.3800	-1.154%	148,051	+8.465%
2026-04-08	167.6500	167.8800	166.230000	167.3100	+3.939%	278,870	+7.214%
2026-04-07	160.5100	161.2900	158.747500	160.9700	-0.458%	187,175	+11.437%
2026-04-06	160.4800	161.9600	160.480000	161.7100	+0.298%	247,004	+10.927%
2026-04-02	158.7300	162.0450	158.350000	161.2300	-0.574%	303,089	+11.257%
2026-04-01	162.1000	163.8000	162.072500	162.1600	+2.258%	748,694	+10.619%
2026-03-31	155.7300	158.7750	155.140100	158.5800	+2.588%	326,015	+13.116%
2026-03-30	156.0900	156.5000	154.380000	154.5800	-0.065%	458,063	+16.043%
2026-03-27	155.8400	156.1499	154.340000	154.6800	-1.087%	241,513	+15.968%
2026-03-26	158.0800	158.8800	156.380000	156.3800	-1.845%	216,614	+14.708%
2026-03-25	159.3800	159.9900	158.375000	159.3200	+2.030%	208,577	+12.591%
2026-03-24	155.0900	157.0150	154.860000	156.1500	+0.911%	315,814	+14.877%
2026-03-23	154.8400	156.5800	153.707500	154.7400	+2.166%	311,825	+15.923%
2026-03-20	155.7600	155.9500	151.100000	151.4600	-2.309%	358,812	+18.434%
2026-03-19	153.1900	155.6275	153.000000	155.0400	-1.749%	450,643	+15.699%
2026-03-18	158.4200	159.0850	157.590000	157.8000	-0.316%	220,221	+13.676%
2026-03-17	158.6100	159.1700	157.890100	158.3000	+0.044%	189,892	+13.316%
2026-03-16	157.3600	158.4050	157.360000	158.2300	+1.664%	286,955	+13.367%
2026-03-13	157.1700	157.5150	155.381600	155.6400	-0.721%	549,693	+15.253%
2026-03-12	157.3600	157.5800	155.700100	156.7700	-1.582%	382,049	+14.422%
2026-03-11	158.3400	159.4600	157.890000	159.2900	-0.381%	302,205	+12.612%
2026-03-10	159.5600	162.0650	158.650000	159.9000	+1.459%	562,979	+12.183%
2026-03-09	155.1100	157.8100	153.412500	157.6000	+0.555%	582,945	+13.820%
2026-03-06	156.1600	157.3550	155.340000	156.7300	-1.210%	1,140,582	+14.452%
2026-03-05	159.7600	160.3450	157.220000	158.6500	-2.291%	636,073	+13.066%
2026-03-04	160.6500	162.5100	159.520000	162.3700	+0.970%	424,815	+10.476%
2026-03-03	157.5400	161.4200	156.010000	160.8100	-3.632%	827,295	+11.548%
2026-03-02	165.8400	167.2850	165.650000	166.8700	-1.598%	1,135,387	+7.497%
2026-02-27	170.0700	170.5500	169.210000	169.5800	-0.124%	370,467	+5.779%
2026-02-26	169.5000	170.1599	168.590000	169.7900	-0.206%	435,137	+5.648%
2026-02-25	169.4000	170.2600	169.185000	170.1400	+1.431%	539,635	+5.431%
2026-02-24	166.4200	167.9899	166.345000	167.7400	+0.696%	937,477	+6.939%
2026-02-23	166.7600	167.5000	165.670000	166.5800	-0.030%	352,522	+7.684%
2026-02-20	164.8900	166.7499	164.890000	166.6300	+0.198%	439,797	+7.652%
2026-02-19	165.7900	166.3000	165.370000	166.3000	+0.283%	161,690	+7.865%
2026-02-18	165.7200	166.7000	165.490000	165.8300	+0.570%	582,844	+8.171%
2026-02-17	164.1000	165.2100	163.360000	164.8900	-1.175%	490,099	+8.788%
2026-02-13	166.9900	168.0000	165.000000	166.8500	+0.361%	2,135,981	+7.510%
2026-02-12	167.4900	167.8513	165.570000	166.2500	-0.240%	738,003	+7.898%
2026-02-11	167.2700	167.4600	165.990000	166.6500	+0.054%	996,965	+7.639%
2026-02-10	167.0800	167.7800	166.175000	166.5600	+0.909%	732,508	+7.697%
2026-02-09	163.3000	165.2199	163.090000	165.0600	+0.874%	870,127	+8.676%
2026-02-06	162.1400	163.7200	161.859800	163.6300	+3.622%	759,659	+9.625%
2026-02-05	158.1000	158.8750	157.659700	157.9100	-1.331%	526,042	+13.596%
2026-02-04	159.3300	160.9500	159.330000	160.0400	+2.340%	998,205	+12.084%
2026-02-03	155.0300	156.4800	154.770000	156.3800	+1.750%	1,656,564	+14.708%
2026-02-02	152.1200	153.8750	152.080000	153.6900	+0.629%	701,058	+16.715%
2026-01-30	152.4500	153.0250	151.690000	152.7300	+0.799%	947,018	+17.449%
2026-01-29	151.2700	152.0400	149.130100	151.5200	+1.344%	1,133,961	+18.387%
2026-01-28	148.8100	149.9900	148.500000	149.5100	-0.711%	797,851	+19.979%
2026-01-27	150.7600	151.3500	150.510000	150.5800	+0.387%	396,858	+19.126%
2026-01-26	150.7200	150.9800	150.000000	150.0000	-1.101%	1,291,113	+19.587%
2026-01-23	153.1000	153.6400	151.000000	151.6700	-1.952%	939,400	+18.270%
2026-01-22	154.8900	154.9550	154.410000	154.6900	+0.402%	333,991	+15.961%
2026-01-21	152.9000	154.5200	152.680000	154.0700	+1.189%	520,260	+16.428%
2026-01-20	152.5400	153.1300	152.100000	152.2600	-2.165%	503,823	+17.812%
2026-01-16	155.6400	155.9400	155.255000	155.6300	+0.116%	521,329	+15.261%
2026-01-15	156.1700	156.6000	155.200000	155.4500	+0.700%	506,087	+15.394%
2026-01-14	153.8900	154.7300	153.870000	154.3700	+0.632%	984,012	+16.201%
2026-01-13	153.3500	153.6300	152.770000	153.4000	-0.020%	907,206	+16.936%
2026-01-12	153.0000	153.4600	152.820000	153.4300	+0.788%	557,910	+16.913%
2026-01-09	151.3400	152.9300	151.310000	152.2300	+2.643%	847,721	+17.835%
2026-01-08	147.5800	148.4000	147.550000	148.3100	+0.467%	516,819	+20.949%
2026-01-07	147.6900	147.8500	147.400000	147.6200	+0.149%	328,109	+21.515%
2026-01-06	147.2600	147.7050	147.260000	147.4000	-0.108%	1,508,253	+21.696%
2026-01-05	146.4000	147.5600	146.270000	147.5600	+1.773%	1,735,141	+21.564%
2026-01-02	145.3900	145.5600	144.266200	144.9900	+0.576%	350,314	+23.719%
2025-12-31	144.2400	144.5799	143.640000	144.1600	-0.069%	173,699	+24.431%
2025-12-30	144.6800	144.9999	143.910000	144.2600	+0.250%	241,451	+24.345%
2025-12-29	143.9100	144.1823	143.662500	143.9000	+0.188%	218,399	+24.656%
2025-12-26	143.4500	143.7150	143.085500	143.6300	-0.104%	171,440	+24.890%
2025-12-24	143.5100	143.9450	143.360000	143.7800	-0.574%	78,203	+24.760%
2025-12-23	144.8000	145.2200	144.400000	144.6100	+0.361%	206,167	+24.044%
2025-12-22	143.6200	144.1800	143.310000	144.0900	-0.339%	370,268	+24.492%
2025-12-19	143.8800	144.8500	143.870000	144.5800	+2.133%	366,099	+24.070%
2025-12-18	142.4700	142.4700	141.300000	141.5600	0.000%	324,457	+26.717%
2025-12-17	142.1600	142.5750	141.330000	141.5600	-0.499%	330,001	+26.717%
2025-12-16	142.7200	142.8800	142.020000	142.2700	-1.720%	632,248	+26.084%
2025-12-15	144.8400	145.0000	144.155600	144.7600	+1.082%	374,273	+23.915%
2025-12-12	143.6000	143.9574	142.585000	143.2100	+0.147%	518,575	+25.257%
2025-12-11	142.0800	143.1200	142.020000	143.0000	+0.252%	352,645	+25.441%
2025-12-10	141.9700	142.8250	141.680000	142.6400	+0.394%	491,382	+25.757%
2025-12-09	141.9300	142.6200	141.900000	142.0800	+0.916%	570,388	+26.253%
2025-12-08	140.9200	141.0550	140.470000	140.7900	+0.014%	384,833	+27.410%
2025-12-05	140.4600	140.8099	140.305000	140.7700	+0.185%	407,763	+27.428%
2025-12-04	140.9100	141.3550	140.100000	140.5100	+1.043%	1,320,777	+27.664%
2025-12-03	138.6100	139.1800	138.465000	139.0600	-0.337%	333,728	+28.995%
2025-12-02	140.0700	140.1900	139.230000	139.5300	+0.072%	351,047	+28.560%
2025-12-01	138.8600	139.8100	138.750000	139.4300	-0.677%	1,077,493	+28.652%
2025-11-28	139.9300	140.5400	139.930000	140.3800	-0.142%	558,645	+27.782%
2025-11-26	139.6700	140.7900	139.670000	140.5800	+1.671%	309,319	+27.600%
2025-11-25	137.2800	138.4000	136.860000	138.2700	+0.254%	579,642	+29.732%
2025-11-24	137.1500	138.0600	136.790000	137.9200	+0.789%	302,956	+30.061%
2025-11-21	136.4000	137.2650	135.640000	136.8400	+1.416%	914,139	+31.087%
2025-11-20	136.9300	137.5800	134.800000	134.9300	-0.743%	758,741	+32.943%
2025-11-19	135.6600	136.5700	135.410000	135.9400	+0.480%	424,694	+31.955%
2025-11-18	134.9000	135.8100	134.330000	135.2900	-1.564%	523,776	+32.589%
2025-11-17	137.9600	138.9899	137.020000	137.4400	-1.208%	423,815	+30.515%
2025-11-14	138.1600	139.5000	137.800000	139.1200	+1.348%	498,540	+28.939%
2025-11-13	138.4800	138.6150	137.140000	137.2700	-1.095%	318,940	+30.677%
2025-11-12	138.7500	139.5900	138.440000	138.7900	+1.270%	560,723	+29.246%
2025-11-11	136.2900	137.1900	136.080000	137.0500	+0.066%	217,206	+30.887%
2025-11-10	136.4300	137.0400	136.060000	136.9600	+0.773%	392,433	+30.973%
2025-11-07	134.9300	135.9650	134.260000	135.9100	+0.719%	398,394	+31.984%
2025-11-06	135.6600	135.9200	134.440000	134.9400	-0.310%	390,193	+32.933%
2025-11-05	134.4800	135.7950	134.480000	135.3600	+0.386%	687,186	+32.521%
2025-11-04	134.8100	135.3100	134.670000	134.8400	-0.560%	633,486	+33.032%
2025-11-03	135.6200	135.6500	134.860000	135.6000	+0.192%	214,433	+32.286%
2025-10-31	135.6800	136.6028	134.865000	135.3400	-0.155%	846,293	+32.540%
2025-10-30	135.4900	136.1335	135.260000	135.5500	+1.164%	355,416	+32.335%
2025-10-29	133.5100	134.4100	133.200000	133.9900	-0.660%	1,479,566	+33.876%
2025-10-28	134.9400	135.1800	134.360000	134.8800	-0.699%	281,918	+32.992%
2025-10-27	135.9100	136.4400	135.715000	135.8300	+1.230%	393,305	+32.062%
2025-10-24	134.2500	134.5150	134.140000	134.1800	+0.367%	445,376	+33.686%
2025-10-23	133.1700	134.0900	133.170000	133.6900	+0.406%	725,596	+34.176%
2025-10-22	133.3800	133.4600	132.000000	133.1500	+0.203%	523,876	+34.720%
2025-10-21	133.0200	133.3850	132.510000	132.8800	-0.308%	799,415	+34.994%
2025-10-20	132.8400	133.4000	132.790000	133.2900	+1.639%	284,736	+34.579%
2025-10-17	130.6800	131.2700	130.450000	131.1400	+0.676%	201,167	+36.785%
2025-10-16	131.2600	131.3100	129.840000	130.2600	-0.580%	370,837	+37.709%
2025-10-15	131.2600	131.6650	130.440100	131.0200	+0.987%	565,785	+36.910%
2025-10-14	128.6600	130.3200	128.490000	129.7400	+0.597%	436,060	+38.261%
2025-10-13	128.4300	129.0900	128.059000	128.9700	+1.399%	715,555	+39.087%
2025-10-10	129.9200	130.2100	126.805000	127.1900	-4.332%	1,327,933	+41.033%
2025-10-09	133.4000	133.6300	132.765400	132.9500	-0.278%	1,587,977	+34.923%
2025-10-08	133.2900	133.4352	133.092500	133.3200	+0.392%	447,510	+34.548%
2025-10-07	132.7300	133.2100	132.350000	132.8000	-0.278%	1,343,691	+35.075%
2025-10-06	132.6900	133.5600	132.510000	133.1700	+2.747%	368,309	+34.700%
2025-10-03	129.1400	129.9000	129.080000	129.6100	+1.919%	158,441	+38.400%
2025-10-02	127.3700	127.5100	126.800000	127.1700	+0.197%	292,054	+41.055%
2025-10-01	127.2700	127.5499	126.760000	126.9200	-0.867%	1,166,656	+41.333%
2025-09-30	127.8500	128.0800	127.440800	128.0300	-0.737%	282,768	+40.108%
2025-09-29	129.0500	129.1799	128.750000	128.9800	-0.647%	243,303	+39.076%
2025-09-26	129.8500	130.1693	129.570000	129.8200	+0.023%	184,844	+38.176%
2025-09-25	129.2800	129.8900	129.050000	129.7900	-0.054%	294,726	+38.208%
2025-09-24	130.1000	130.3150	129.690000	129.8600	+0.293%	299,143	+38.133%
2025-09-23	129.7600	130.1800	129.377600	129.4800	-0.170%	245,390	+38.539%
2025-09-22	129.3700	129.8768	129.350000	129.7000	+0.504%	118,102	+38.304%
2025-09-19	129.2500	129.3300	128.830000	129.0500	-0.723%	224,840	+39.000%
2025-09-18	129.5600	130.1700	129.455000	129.9900	+1.073%	229,250	+37.995%
2025-09-17	128.3700	128.9000	128.160000	128.6100	-0.264%	182,001	+39.476%
2025-09-16	129.0000	129.2400	128.560000	128.9500	-0.394%	390,131	+39.108%
2025-09-15	128.6600	129.4600	128.620000	129.4600	+0.622%	259,581	+38.560%
2025-09-12	128.8200	128.9000	128.530000	128.6600	-0.549%	141,196	+39.422%
2025-09-11	128.9000	129.6745	128.780000	129.3700	+0.826%	411,666	+38.657%
2025-09-10	128.5100	128.9300	127.980000	128.3100	-0.101%	135,167	+39.802%
2025-09-09	127.4600	128.5100	127.440000	128.4400	-1.093%	474,117	+39.661%
2025-09-08	129.3100	129.9700	129.020000	129.8600	+2.083%	663,966	+38.133%
2025-09-05	127.6500	128.1250	126.460000	127.2100	+0.252%	666,655	+41.011%
2025-09-04	126.0200	126.9400	125.920000	126.8900	+1.229%	161,932	+41.367%
2025-09-03	125.5100	125.7200	124.900000	125.3500	-0.358%	190,048	+43.103%
2025-09-02	125.0300	125.8900	124.530000	125.8000	+1.101%	216,666	+42.591%
2025-08-29	124.8800	124.8800	124.135000	124.4300	-0.971%	275,177	+44.161%
2025-08-28	125.9500	126.0500	125.580000	125.6500	+0.480%	419,683	+42.762%
2025-08-27	124.7600	125.1700	124.600000	125.0500	-0.359%	161,906	+43.447%
2025-08-26	125.0800	125.5800	125.010000	125.5000	-0.278%	158,579	+42.932%
2025-08-25	126.1300	126.3299	125.765000	125.8500	-0.443%	178,165	+42.535%
2025-08-22	126.1300	126.8800	126.075000	126.4100	+0.685%	297,883	+41.903%
2025-08-21	125.2200	125.7500	125.160000	125.5500	-0.191%	158,644	+42.875%
2025-08-20	125.9900	125.9900	125.200000	125.7900	-0.372%	167,548	+42.603%
2025-08-19	126.6300	126.7300	126.070000	126.2600	-0.166%	167,828	+42.072%
2025-08-18	126.3500	126.6750	126.145000	126.4700	+0.485%	321,483	+41.836%
2025-08-15	125.8500	125.9800	125.420000	125.8600	+1.198%	856,376	+42.523%
2025-08-14	123.8800	124.4400	123.840000	124.3700	-0.376%	180,415	+44.231%
2025-08-13	124.6900	124.8400	124.390000	124.8400	-0.296%	1,434,910	+43.688%
2025-08-12	124.7400	125.3300	124.260000	125.2100	+1.327%	528,875	+43.263%
2025-08-11	123.6600	123.8450	123.435000	123.5700	+0.073%	193,244	+45.165%
2025-08-08	123.0700	123.7000	122.890000	123.4800	+1.940%	211,740	+45.270%
2025-08-07	121.7100	121.9600	121.000000	121.1300	+0.365%	196,293	+48.089%
2025-08-06	120.3000	120.8300	120.190000	120.6900	+1.225%	299,349	+48.629%
2025-08-05	119.2600	119.5900	118.730000	119.2300	+0.252%	152,959	+50.449%
2025-08-04	118.4600	118.9900	118.320000	118.9300	+1.183%	425,331	+50.828%
2025-08-01	118.1400	118.4100	116.710000	117.5400	-1.525%	367,601	+52.612%
2025-07-31	119.7700	119.7750	118.780000	119.3600	+0.438%	322,950	+50.285%
2025-07-30	119.0700	119.2800	118.450000	118.8400	+0.746%	294,589	+50.942%
2025-07-29	118.6100	118.7000	117.890000	117.9600	-0.732%	159,180	+52.068%
2025-07-28	119.0300	119.0500	118.290100	118.8300	-0.942%	193,963	+50.955%
2025-07-25	119.7100	119.9800	119.510000	119.9600	-0.753%	217,259	+49.533%
2025-07-24	120.7900	121.1100	120.600000	120.8700	+0.415%	834,007	+48.407%
2025-07-23	120.0200	120.7600	119.980000	120.3700	+4.706%	1,289,262	+49.024%
2025-07-22	114.8800	114.9900	114.520000	114.9600	+0.174%	292,241	+56.037%
2025-07-21	114.6400	115.1650	114.095000	114.7600	+0.148%	283,877	+56.309%
2025-07-18	114.6900	115.1100	114.320000	114.5900	-0.633%	602,516	+56.541%
2025-07-17	114.8600	115.6300	114.655000	115.3200	+0.981%	274,449	+55.550%
2025-07-16	114.4700	114.6800	112.980000	114.2000	-0.332%	373,252	+57.075%
2025-07-15	114.9800	114.9900	114.480000	114.5800	-0.209%	246,416	+56.554%
2025-07-14	114.3400	114.8800	114.235000	114.8200	+0.499%	335,534	+56.227%
2025-07-11	114.1000	114.3700	113.911000	114.2500	+0.158%	187,381	+57.007%
2025-07-10	113.8000	114.0900	113.675200	114.0700	-0.245%	85,589	+57.254%
2025-07-09	114.2700	114.3500	113.850000	114.3500	+0.281%	139,936	+56.869%
2025-07-08	113.9600	114.2959	113.800000	114.0300	+0.965%	400,534	+57.309%
2025-07-07	113.7400	114.1050	112.685000	112.9400	-1.894%	1,049,134	+58.828%
2025-07-03	114.7500	115.2600	114.600000	115.1200	+1.535%	344,161	+55.820%
2025-07-02	113.4800	113.6900	113.160000	113.3800	-0.088%	222,583	+58.211%
2025-07-01	113.2700	113.9500	113.270000	113.4800	-0.691%	212,924	+58.072%
2025-06-30	114.4200	114.5597	114.000000	114.2700	-1.099%	268,401	+56.979%
2025-06-27	115.1900	115.7140	115.010000	115.5400	+1.968%	232,668	+55.254%
2025-06-26	112.7600	113.3100	112.570000	113.3100	+1.532%	395,909	+58.309%
2025-06-25	112.3600	112.3700	111.485000	111.6000	-1.178%	676,670	+60.735%
2025-06-24	112.7500	112.9800	112.480000	112.9300	-0.018%	236,653	+58.842%
2025-06-23	112.7000	113.0000	112.070000	112.9500	+0.222%	465,685	+58.814%
2025-06-20	112.9800	113.0500	112.510000	112.7000	-0.871%	288,418	+59.166%
2025-06-18	113.6000	114.0600	113.226400	113.6900	+0.941%	251,597	+57.780%
2025-06-17	112.8000	113.0850	112.470000	112.6300	-0.828%	224,327	+59.265%
2025-06-16	113.0200	113.6300	112.980000	113.5700	+0.852%	233,706	+57.947%
2025-06-13	112.7100	113.2100	112.300000	112.6100	-0.688%	279,301	+59.293%
2025-06-12	113.1700	113.6500	113.020000	113.3900	-0.009%	239,665	+58.197%
2025-06-11	114.0700	114.1700	113.350000	113.4000	-0.316%	203,017	+58.183%
2025-06-10	113.5900	113.8400	113.400000	113.7600	+0.176%	239,488	+57.683%
2025-06-09	113.7600	113.9200	113.560000	113.5600	-0.412%	252,226	+57.961%
2025-06-06	114.0500	114.3000	113.820000	114.0300	+1.450%	222,320	+57.309%
2025-06-05	112.2300	112.7500	111.730000	112.4000	-0.310%	354,432	+59.591%
2025-06-04	113.1100	113.3500	112.570000	112.7500	-0.940%	471,466	+59.095%
2025-06-03	113.3500	113.9200	113.256800	113.8200	-0.123%	391,333	+57.600%
2025-06-02	113.3100	114.0100	112.750000	113.9600	+0.246%	394,058	+57.406%
2025-05-30	113.6900	113.9000	112.880000	113.6800	+0.362%	555,488	+57.794%
2025-05-29	113.4300	113.6500	112.640000	113.2700	+0.062%	339,016	+58.365%
2025-05-28	113.4300	113.5500	112.060000	113.2000	-1.273%	280,944	+58.463%
2025-05-27	113.6400	114.6600	113.020100	114.6600	+3.662%	508,975	+56.445%
2025-05-23	109.5200	110.7450	109.520000	110.6100	+0.018%	249,142	+62.173%
2025-05-22	110.1700	111.1300	110.070000	110.5900	+0.100%	478,709	+62.203%
2025-05-21	111.1100	111.5000	110.270000	110.4800	-1.163%	312,556	+62.364%
2025-05-20	111.5800	111.9800	111.440000	111.7800	+0.359%	546,690	+60.476%
2025-05-19	110.6700	111.4900	110.530100	111.3800	-0.589%	423,081	+61.052%
2025-05-16	111.4800	112.0800	111.313900	112.0400	+0.656%	319,015	+60.104%
2025-05-15	111.0200	111.4300	110.779900	111.3100	+0.487%	358,737	+61.154%
2025-05-14	111.7500	111.9800	110.420000	110.7700	-1.660%	586,121	+61.939%
2025-05-13	112.6900	113.0775	112.305000	112.6400	-1.297%	542,977	+59.251%
2025-05-12	113.2700	114.1800	113.060000	114.1200	+3.145%	240,519	+57.185%
2025-05-09	110.6600	111.1400	110.200000	110.6400	-0.009%	284,058	+62.129%
2025-05-08	110.1200	111.2000	109.750000	110.6500	+1.124%	564,558	+62.115%
2025-05-07	109.2500	109.8300	108.860000	109.4200	-0.037%	233,311	+63.937%
2025-05-06	109.5400	110.1800	109.330000	109.4600	-0.780%	270,585	+63.877%
2025-05-05	110.0200	110.8185	109.980000	110.3200	-0.118%	316,589	+62.600%
2025-05-02	109.4700	110.5500	109.040000	110.4500	+0.546%	239,513	+62.408%
2025-05-01	109.6000	110.4700	109.300000	109.8500	+1.104%	319,254	+63.295%
2025-04-30	107.7200	108.7500	107.110100	108.6500	-0.321%	385,838	+65.099%
2025-04-29	108.1800	109.1300	108.140000	109.0000	+0.786%	690,739	+64.569%
2025-04-28	108.2500	108.6500	107.640000	108.1500	+0.260%	573,902	+65.862%
2025-04-25	107.0500	107.9100	106.810000	107.8700	+1.334%	1,510,779	+66.293%
2025-04-24	105.4400	106.5800	105.033100	106.4500	+0.805%	151,746	+68.511%
2025-04-23	105.0100	106.2000	104.940100	105.6000	+1.685%	544,571	+69.867%
2025-04-22	102.6100	104.0900	102.610000	103.8500	+2.791%	299,228	+72.730%
2025-04-21	101.8000	101.8000	100.115000	101.0300	-1.693%	293,519	+77.551%
2025-04-17	102.4800	103.6100	102.390000	102.7700	+2.422%	461,361	+74.545%
2025-04-16	101.0400	101.7851	99.660000	100.3400	-1.666%	298,051	+78.772%
2025-04-15	101.4700	102.3800	101.470000	102.0400	+0.950%	273,623	+75.794%
2025-04-14	101.2300	101.6000	100.210000	101.0800	+1.212%	734,861	+77.463%
2025-04-11	96.8000	100.0100	96.750000	99.8700	+1.867%	669,293	+79.613%
2025-04-10	99.3200	99.6300	95.490000	98.0400	-5.731%	821,063	+82.966%
2025-04-09	93.5700	104.3300	93.410000	104.0000	+8.628%	1,324,603	+72.481%
2025-04-08	100.0900	100.7100	94.590000	95.7400	-0.406%	936,168	+87.362%
2025-04-07	91.5800	98.1500	91.580000	96.1300	+0.052%	2,451,695	+86.601%
2025-04-04	97.0000	97.6800	94.690000	96.0800	-6.043%	1,730,711	+86.699%
2025-04-03	103.4500	103.6400	101.633752	102.2600	-6.697%	1,232,681	+75.416%
2025-04-02	107.7300	109.7000	107.670000	109.6000	+0.320%	237,623	+63.668%
2025-04-01	108.7500	109.6000	107.805000	109.2500	-0.844%	656,911	+64.192%
2025-03-31	109.3900	110.3800	108.760000	110.1800	-0.622%	401,106	+62.806%
2025-03-28	112.0800	112.1700	110.730000	110.8700	-2.754%	411,254	+61.793%
2025-03-27	114.0000	114.3301	113.560000	114.0100	-0.044%	327,598	+57.337%
2025-03-26	114.4500	114.6400	113.870000	114.0600	-0.601%	388,189	+57.268%
2025-03-25	114.1100	114.8000	113.850000	114.7500	+0.253%	184,996	+56.322%
2025-03-24	113.7400	114.4700	113.720000	114.4600	+0.359%	476,741	+56.719%
2025-03-21	113.3500	114.0700	113.310000	114.0500	+0.317%	345,372	+57.282%
2025-03-20	112.5000	113.7700	112.500000	113.6900	-0.560%	268,454	+57.780%
2025-03-19	113.8900	114.5800	113.850000	114.3300	+1.061%	685,280	+56.897%
2025-03-18	113.0000	113.3700	112.653300	113.1300	-0.088%	525,144	+58.561%
2025-03-17	112.0200	113.3500	112.000000	113.2300	+1.807%	557,476	+58.421%
2025-03-14	110.4400	111.3599	110.290000	111.2200	+2.224%	434,480	+61.284%
2025-03-13	109.1800	109.5300	108.370000	108.8000	-0.494%	324,676	+64.871%
2025-03-12	109.4400	109.6400	108.488600	109.3400	+2.111%	375,863	+64.057%
2025-03-11	107.5000	107.7657	105.960000	107.0800	-0.344%	641,411	+67.520%
2025-03-10	107.6400	108.2900	106.860000	107.4500	-2.495%	691,874	+66.943%
2025-03-07	108.8500	110.3300	108.390000	110.2000	+0.999%	411,126	+62.777%
2025-03-06	109.4300	110.3800	108.930000	109.1100	-1.052%	702,907	+64.403%
2025-03-05	109.0500	110.5791	108.970000	110.2700	+2.149%	687,255	+62.673%
2025-03-04	107.5800	109.3800	106.430000	107.9500	-1.054%	773,501	+66.170%
2025-03-03	110.9200	111.2100	108.660000	109.1000	+0.479%	578,424	+64.418%
2025-02-28	108.0800	108.8500	107.650000	108.5800	-0.202%	821,019	+65.205%
2025-02-27	109.8800	110.0700	108.700000	108.8000	+0.471%	515,634	+64.871%
2025-02-26	108.8100	109.4000	108.120000	108.2900	-0.157%	526,522	+65.648%
2025-02-25	109.1200	109.2800	107.970000	108.4600	+0.884%	586,005	+65.388%
2025-02-24	107.8900	107.9100	106.940000	107.5100	+0.009%	525,325	+66.850%
2025-02-21	109.0700	109.1500	107.190000	107.5000	-1.040%	685,924	+66.865%
2025-02-20	109.0200	109.1100	108.160000	108.6300	-1.011%	864,651	+65.129%
2025-02-19	109.7200	109.8800	109.430000	109.7400	-1.028%	596,839	+63.459%
2025-02-18	110.4300	110.9200	110.300000	110.8800	+0.672%	381,335	+61.778%