Dark

EXT
WisdomTree U.S. Total Market Fund
stock NYSE

Inactive

May 23, 2025

7.83USD-51.032%(-8.16)5,580

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	7.8300	7.8300	7.8300	7.8300	-51.032%	5,580	0.000%
2025-05-22	15.9900	15.9900	15.9900	15.9900	-44.531%	320	-51.032%
2020-03-13	28.5000	28.8500	26.9700	28.8271	+7.644%	49,995	-72.838%
2020-03-12	27.5608	29.7321	26.7800	26.7800	-9.374%	31,626	-70.762%
2020-03-11	30.1700	30.4900	29.3600	29.5500	-5.477%	9,208	-73.503%
2020-03-10	30.4370	31.2622	29.6850	31.2622	+4.907%	25,353	-74.954%
2020-03-09	31.7000	32.4700	27.5000	29.8000	-8.223%	35,480	-73.725%
2020-03-06	32.1350	32.6200	31.9500	32.4700	-2.258%	75,993	-75.885%
2020-03-05	33.5800	33.7700	32.9100	33.2200	-3.402%	7,038	-76.430%
2020-03-04	33.4300	34.3900	33.4300	34.3900	+3.803%	5,837	-77.232%
2020-03-03	34.4400	34.4400	32.8600	33.1300	-3.015%	24,781	-76.366%
2020-03-02	32.9400	34.1600	32.6229	34.1600	+4.178%	8,774	-77.078%
2020-02-28	32.2200	32.7900	31.6500	32.7900	-0.304%	30,937	-76.121%
2020-02-27	33.9500	34.0500	32.8900	32.8900	-4.961%	110,239	-76.193%
2020-02-26	35.1000	35.3596	34.5700	34.6068	-0.577%	24,991	-77.374%
2020-02-25	35.7600	35.7600	34.7996	34.8075	-3.339%	15,342	-77.505%
2020-02-24	36.2100	36.3400	35.9655	36.0100	-3.451%	8,492	-78.256%
2020-02-21	37.3770	37.3770	37.2101	37.2973	-1.014%	10,812	-79.007%
2020-02-20	37.7500	37.7500	37.4451	37.6793	-0.210%	9,013	-79.219%
2020-02-19	37.7000	37.8230	37.6725	37.7586	+0.420%	21,459	-79.263%
2020-02-18	37.7100	37.7100	37.4000	37.6006	-0.437%	8,194	-79.176%
2020-02-14	37.7300	37.7950	37.6787	37.7657	-0.103%	10,427	-79.267%
2020-02-13	37.7900	37.8884	37.7700	37.8047	+0.004%	2,347	-79.288%
2020-02-12	37.8211	37.8300	37.7200	37.8030	+0.647%	24,506	-79.287%
2020-02-11	37.6000	37.6452	37.5600	37.5600	+0.080%	3,918	-79.153%
2020-02-10	37.2300	37.5300	37.2100	37.5300	+0.671%	37,084	-79.137%
2020-02-07	37.4300	37.4300	37.2750	37.2800	-0.707%	13,350	-78.997%
2020-02-06	37.5637	37.5700	37.4845	37.5455	+0.015%	6,795	-79.145%
2020-02-05	37.3300	37.5400	35.9390	37.5400	+1.603%	41,091	-79.142%
2020-02-04	36.9901	37.0200	36.9478	36.9478	+1.412%	3,642	-78.808%
2020-02-03	36.4800	36.5600	36.4301	36.4334	+0.619%	9,282	-78.509%
2020-01-31	36.7500	36.7500	36.0600	36.2093	-2.162%	6,433	-78.376%
2020-01-30	36.4500	37.0200	36.4500	37.0093	+0.475%	7,173	-78.843%
2020-01-29	36.9790	36.9790	36.7901	36.8343	-0.339%	3,609	-78.743%
2020-01-28	36.8200	36.9700	36.8200	36.9595	+1.141%	1,330	-78.815%
2020-01-27	36.4267	36.7217	36.4267	36.5427	-1.593%	7,844	-78.573%
2020-01-24	37.6170	37.6170	37.0200	37.1343	-1.037%	14,610	-78.914%
2020-01-23	37.3200	37.5235	37.3000	37.5235	+0.116%	3,157	-79.133%
2020-01-22	37.4500	37.7034	37.4500	37.4800	+0.053%	7,649	-79.109%
2020-01-21	37.4900	37.6100	37.4600	37.4600	-0.739%	5,584	-79.098%
2020-01-17	37.5901	37.8000	37.5901	37.7389	+0.503%	5,979	-79.252%
2020-01-16	37.5600	37.6100	37.4800	37.5500	+0.786%	8,400	-79.148%
2020-01-15	37.1300	37.4100	37.1300	37.2572	+0.100%	9,146	-78.984%
2020-01-14	37.2100	37.3400	37.2100	37.2200	-0.024%	2,399	-78.963%
2020-01-13	37.2300	37.2300	37.0111	37.2288	+0.625%	9,553	-78.968%
2020-01-10	37.3200	37.3200	36.9977	36.9977	-0.316%	11,355	-78.837%
2020-01-09	37.0568	37.1600	37.0568	37.1151	+0.501%	3,038	-78.903%
2020-01-08	36.8220	37.0400	36.8220	36.9301	+0.545%	27,669	-78.798%
2020-01-07	36.6600	36.9000	36.6600	36.7300	-0.328%	6,001	-78.682%
2020-01-06	36.4400	36.8589	36.4400	36.8508	-0.214%	10,699	-78.752%
2020-01-03	36.6900	36.9430	36.6900	36.9300	-0.394%	8,189	-78.798%
2020-01-02	36.8950	37.0760	36.8950	37.0760	+0.423%	4,022	-78.881%
2019-12-31	36.7500	36.9200	36.6900	36.9200	+0.326%	6,456	-78.792%
2019-12-30	36.9700	36.9700	36.7565	36.8000	-0.406%	10,841	-78.723%
2019-12-27	37.0600	37.0600	36.9463	36.9500	-0.069%	5,494	-78.809%
2019-12-26	36.9600	37.0100	36.9200	36.9755	+0.150%	7,304	-78.824%
2019-12-24	36.9300	36.9300	36.8400	36.9200	+0.338%	7,461	-78.792%
2019-12-23	36.8322	36.8500	36.7680	36.7958	-0.920%	36,335	-78.720%
2019-12-20	37.1890	37.1900	37.1374	37.1374	+0.559%	4,482	-78.916%
2019-12-19	36.8900	36.9999	36.8900	36.9311	+0.193%	3,102	-78.798%
2019-12-18	36.8800	36.9100	36.8193	36.8600	-0.175%	5,919	-78.757%
2019-12-17	36.8600	36.9600	36.8600	36.9248	+0.277%	15,695	-78.795%
2019-12-16	36.8857	36.9400	36.8228	36.8228	+0.727%	3,869	-78.736%
2019-12-13	36.5991	36.6069	36.5132	36.5572	-0.223%	999	-78.582%
2019-12-12	36.5700	36.6388	36.4134	36.6388	+1.045%	18,609	-78.629%
2019-12-11	36.2400	36.2900	36.1800	36.2600	+0.442%	27,817	-78.406%
2019-12-10	36.1900	36.2000	36.1003	36.1003	-0.106%	1,681	-78.310%
2019-12-09	36.3400	36.3400	36.1216	36.1386	-0.362%	1,092	-78.333%
2019-12-06	36.1434	36.2850	36.1434	36.2700	+1.075%	9,169	-78.412%
2019-12-05	35.6300	35.9200	35.6300	35.8842	+0.375%	39,061	-78.180%
2019-12-04	35.6400	35.8166	35.6400	35.7500	+0.793%	1,636	-78.098%
2019-12-03	35.3827	35.4689	35.2774	35.4689	-0.982%	23,285	-77.924%
2019-12-02	35.9500	35.9500	35.8162	35.8208	-0.884%	3,740	-78.141%
2019-11-29	36.1808	36.2200	36.1350	36.1401	-0.165%	67,715	-78.334%
2019-11-27	36.1600	36.2697	36.1600	36.2000	+0.152%	33,222	-78.370%
2019-11-26	36.0983	36.1452	36.0983	36.1452	+0.183%	1,428	-78.337%
2019-11-25	36.0000	36.1290	36.0000	36.0793	+0.940%	2,735	-78.298%
2019-11-22	35.7000	35.7793	35.6328	35.7432	+0.121%	2,690	-78.094%
2019-11-21	35.6200	35.7100	35.6067	35.7000	+0.084%	4,010	-78.067%
2019-11-20	35.7986	35.8108	35.6700	35.6700	-0.662%	3,443	-78.049%
2019-11-19	35.8800	35.9867	35.8800	35.9076	-0.173%	1,956	-78.194%
2019-11-18	36.0200	36.0200	35.8894	35.9700	+0.139%	1,548	-78.232%
2019-11-15	35.8435	35.9200	35.7700	35.9200	+0.687%	5,501	-78.202%
2019-11-14	35.6348	35.7300	35.6100	35.6750	+0.049%	6,301	-78.052%
2019-11-13	35.4800	35.7100	35.4800	35.6577	+0.003%	47,478	-78.041%
2019-11-12	35.7378	35.7378	35.6568	35.6568	+0.188%	279	-78.041%
2019-11-11	35.4600	35.6200	35.4600	35.5900	-0.170%	4,173	-77.999%
2019-11-08	35.6500	35.6506	35.5804	35.6506	+0.182%	1,943	-78.037%
2019-11-07	35.6900	35.7400	35.5737	35.5857	+0.493%	30,391	-77.997%
2019-11-06	35.3300	35.4276	35.3300	35.4110	-0.078%	2,800	-77.888%
2019-11-05	35.4945	35.5000	35.4356	35.4385	+0.180%	1,878	-77.905%
2019-11-04	35.2800	35.3895	35.2800	35.3750	+0.497%	4,755	-77.866%
2019-11-01	34.9900	35.2000	34.9900	35.2000	+1.441%	6,213	-77.756%
2019-10-31	34.6910	34.7000	34.5700	34.7000	-0.430%	1,846	-77.435%
2019-10-30	34.8400	34.9200	34.7299	34.8500	-0.116%	8,320	-77.532%
2019-10-29	34.9000	34.9551	34.8904	34.8904	-0.098%	603	-77.558%
2019-10-28	34.8100	34.9700	34.8100	34.9245	+0.574%	2,229	-77.580%
2019-10-25	34.6518	34.7637	34.6100	34.7253	+0.858%	2,979	-77.452%
2019-10-24	34.4900	34.5290	34.3958	34.4300	+0.087%	52,334	-77.258%
2019-10-23	34.4000	34.4107	34.3300	34.4000	+0.070%	4,041	-77.238%
2019-10-22	34.4540	34.5175	34.3761	34.3761	-0.056%	790	-77.223%
2019-10-21	34.3836	34.3952	34.3700	34.3952	+0.831%	934	-77.235%
2019-10-18	34.1100	34.1400	34.0000	34.1118	+0.064%	6,399	-77.046%
2019-10-17	34.2500	34.2500	34.0849	34.0900	+0.147%	5,329	-77.031%
2019-10-16	34.0200	34.1520	34.0200	34.0400	-0.283%	2,783	-76.998%
2019-10-15	33.8100	34.1900	33.8100	34.1365	+1.068%	2,079	-77.063%
2019-10-14	33.7566	33.8051	33.7566	33.7759	+0.077%	1,090	-76.818%
2019-10-11	33.9100	34.0350	33.7500	33.7500	+1.048%	5,655	-76.800%
2019-10-10	33.1900	33.5000	33.1900	33.4000	+0.813%	28,797	-76.557%
2019-10-09	33.0866	33.2000	33.0866	33.1306	+0.821%	3,598	-76.366%
2019-10-08	33.2900	33.2900	32.8609	32.8609	-1.601%	2,486	-76.172%
2019-10-07	33.3957	33.3957	33.3957	33.3957	-0.252%	393	-76.554%
2019-10-04	33.2500	33.4800	33.1500	33.4800	+1.529%	4,283	-76.613%
2019-10-03	32.8262	32.9759	32.4339	32.9759	+0.536%	1,289	-76.255%
2019-10-02	33.0000	33.0453	32.6500	32.8000	-1.881%	25,652	-76.128%
2019-10-01	33.8100	33.8100	33.3995	33.4288	-1.390%	3,684	-76.577%
2019-09-30	33.7800	33.9690	33.7800	33.9000	+0.476%	3,992	-76.903%
2019-09-27	34.0800	34.0800	33.6300	33.7393	-0.533%	2,519	-76.793%
2019-09-26	33.9101	34.0100	33.8300	33.9200	-0.448%	23,154	-76.916%
2019-09-25	33.8100	34.0727	33.8100	34.0727	+0.837%	2,502	-77.020%
2019-09-24	34.3700	34.3700	33.7600	33.7900	-1.457%	5,839	-76.827%
2019-09-23	34.2800	34.3245	34.1900	34.2896	+0.233%	3,428	-77.165%
2019-09-20	34.4400	34.5000	34.2100	34.2100	-0.610%	5,727	-77.112%
2019-09-19	34.5000	34.5956	34.4000	34.4200	-0.116%	7,758	-77.252%
2019-09-18	34.3200	34.4600	34.3100	34.4600	-0.029%	21,191	-77.278%
2019-09-17	34.3200	34.4700	34.3200	34.4700	+0.145%	558	-77.285%
2019-09-16	34.5200	34.5200	34.3200	34.4200	-0.319%	7,245	-77.252%
2019-09-13	34.5918	34.5918	34.4800	34.5300	+0.120%	2,671	-77.324%
2019-09-12	34.4200	34.5663	34.3429	34.4887	+0.264%	5,848	-77.297%
2019-09-11	34.1975	34.3979	34.1975	34.3979	+0.903%	2,814	-77.237%
2019-09-10	34.0200	34.0900	33.9000	34.0900	+0.353%	15,075	-77.031%
2019-09-09	33.8827	34.0000	33.8600	33.9700	+0.712%	32,509	-76.950%
2019-09-06	33.7200	33.8109	33.7000	33.7300	+0.023%	5,606	-76.786%
2019-09-05	33.7900	33.8604	33.6900	33.7223	+1.572%	2,889	-76.781%
2019-09-04	33.1488	33.2004	33.1488	33.2004	+1.159%	525	-76.416%
2019-09-03	32.8700	32.8700	32.6601	32.8200	-0.891%	8,369	-76.143%
2019-08-30	33.3005	33.3005	33.0009	33.1152	+0.410%	55,218	-76.355%
2019-08-29	32.9307	33.1232	32.9307	32.9800	+1.134%	25,117	-76.258%
2019-08-28	32.4300	32.6196	32.4100	32.6103	+0.836%	2,944	-75.989%
2019-08-27	32.6610	32.6697	32.3400	32.3400	-0.455%	1,296	-75.788%
2019-08-26	32.4100	32.4949	32.3999	32.4878	+1.218%	3,462	-75.899%
2019-08-23	32.9301	32.9755	32.0969	32.0969	-3.141%	2,744	-75.605%
2019-08-22	33.1376	33.1376	33.1376	33.1376	+0.189%	75	-76.371%
2019-08-21	33.0500	33.0891	33.0456	33.0750	+0.687%	1,455	-76.327%
2019-08-20	32.9000	33.0300	32.8492	32.8492	-0.758%	3,026	-76.164%
2019-08-19	33.0810	33.1700	33.0497	33.1000	+1.067%	2,965	-76.344%
2019-08-16	32.6524	32.7625	32.6524	32.7507	+1.647%	1,140	-76.092%
2019-08-15	32.1931	32.2400	32.0000	32.2200	+0.468%	13,010	-75.698%
2019-08-14	32.5400	32.5400	32.0700	32.0700	-3.258%	17,665	-75.585%
2019-08-13	32.8100	33.3300	32.8100	33.1500	+1.485%	11,190	-76.380%
2019-08-12	32.8117	32.8117	32.6648	32.6648	-1.345%	1,683	-76.029%
2019-08-09	33.1700	33.2100	32.8978	33.1100	-0.749%	5,828	-76.352%
2019-08-08	32.9700	33.3600	32.9489	33.3600	+1.948%	22,529	-76.529%
2019-08-07	32.2073	32.7225	32.2073	32.7225	-0.175%	2,152	-76.072%
2019-08-06	32.5800	32.7800	32.5150	32.7800	+1.173%	4,856	-76.113%
2019-08-05	32.9200	32.9200	32.2018	32.4000	-2.994%	15,425	-75.833%
2019-08-02	33.5500	33.5500	33.1701	33.4000	-0.556%	10,774	-76.557%
2019-08-01	34.2315	34.3650	33.5868	33.5868	-1.302%	1,513	-76.687%
2019-07-31	34.3700	34.4606	34.0300	34.0300	-0.960%	2,490	-76.991%
2019-07-30	34.3200	34.4500	34.2420	34.3600	-0.232%	5,714	-77.212%
2019-07-29	34.4655	34.5000	34.4400	34.4400	-0.261%	4,008	-77.265%
2019-07-26	34.4064	34.5450	34.4064	34.5300	+0.935%	4,669	-77.324%
2019-07-25	34.3645	34.3645	34.1900	34.2100	-0.783%	56,402	-77.112%
2019-07-24	34.2900	34.5000	34.2900	34.4800	+0.554%	2,867	-77.291%
2019-07-23	34.1400	34.2900	34.0701	34.2900	+0.972%	4,299	-77.165%
2019-07-22	34.0200	34.0200	33.9200	33.9600	+0.155%	5,908	-76.943%
2019-07-19	34.0238	34.1400	33.9074	33.9074	-0.214%	2,181	-76.908%
2019-07-18	33.7700	34.0100	33.7700	33.9800	+0.414%	4,900	-76.957%
2019-07-17	34.1400	34.1400	33.8400	33.8400	-0.762%	4,565	-76.862%
2019-07-16	34.1900	34.1900	34.1000	34.1000	-0.146%	4,589	-77.038%
2019-07-15	34.1800	34.1800	34.1306	34.1500	-0.175%	3,909	-77.072%
2019-07-12	34.0200	34.2300	34.0200	34.2100	+0.639%	7,145	-77.112%
2019-07-11	33.9300	33.9927	33.8714	33.9927	+0.315%	12,021	-76.966%
2019-07-10	34.0000	34.0000	33.8860	33.8860	+0.249%	3,276	-76.893%
2019-07-09	33.6300	33.8018	33.6300	33.8018	+0.213%	5,009	-76.836%
2019-07-08	33.7100	33.8900	33.7047	33.7300	-0.472%	12,911	-76.786%
2019-07-05	33.7700	33.9500	33.7200	33.8900	-0.088%	10,890	-76.896%
2019-07-03	33.7800	33.9197	33.7800	33.9197	+0.831%	226	-76.916%
2019-07-02	33.6450	33.7000	33.5235	33.6400	+0.030%	7,469	-76.724%
2019-07-01	33.7700	33.8338	33.5300	33.6300	+0.809%	17,131	-76.717%
2019-06-28	33.3900	33.3900	33.2700	33.3600	+0.633%	316,905	-76.529%
2019-06-27	32.9600	33.1600	32.9600	33.1500	+0.536%	21,097	-76.380%
2019-06-26	33.0800	33.0800	32.9732	32.9732	+0.242%	1,720	-76.253%
2019-06-25	33.1100	33.1100	32.8937	32.8937	-0.743%	6,602	-76.196%
2019-06-24	33.2100	33.3400	33.1400	33.1400	-0.749%	11,795	-76.373%
2019-06-21	33.3900	33.4899	33.3800	33.3900	-0.269%	2,576	-76.550%
2019-06-20	33.5900	33.5900	33.2700	33.4800	+0.781%	2,388	-76.613%
2019-06-19	33.1550	33.2205	33.1201	33.2205	+0.213%	4,331	-76.430%
2019-06-18	32.8300	33.2810	32.8300	33.1500	+1.252%	9,787	-76.380%
2019-06-17	32.8600	32.8831	32.7400	32.7400	-0.278%	4,928	-76.084%
2019-06-14	32.8200	32.8314	32.7399	32.8314	-0.269%	5,880	-76.151%
2019-06-13	32.8700	32.9200	32.7800	32.9200	+0.642%	3,492	-76.215%
2019-06-12	32.6969	32.7500	32.6969	32.7100	-0.426%	5,981	-76.062%
2019-06-11	33.0434	33.0434	32.7500	32.8500	+0.030%	3,437	-76.164%
2019-06-10	32.8305	32.9900	32.8100	32.8400	+0.705%	12,636	-76.157%
2019-06-07	32.5596	32.6900	32.5596	32.6100	+0.866%	8,166	-75.989%
2019-06-06	32.1700	32.3500	32.1600	32.3300	+0.471%	3,967	-75.781%
2019-06-05	31.9974	32.1783	31.9800	32.1783	+0.557%	9,162	-75.667%
2019-06-04	31.6100	32.0000	31.5700	32.0000	+2.433%	53,226	-75.531%
2019-06-03	31.1700	31.3064	31.1500	31.2400	+0.150%	4,005	-74.936%
2019-05-31	31.2800	31.3518	31.1600	31.1932	-1.381%	579,004	-74.898%
2019-05-30	31.7000	31.7000	31.5200	31.6300	-0.174%	52,289	-75.245%
2019-05-29	31.8000	31.8000	31.4600	31.6850	-0.715%	10,394	-75.288%
2019-05-28	32.1500	32.1500	31.9131	31.9131	-0.737%	1,208	-75.465%
2019-05-24	32.1000	32.1500	32.1000	32.1500	+0.249%	1,168	-75.645%
2019-05-23	32.2600	32.2600	31.9612	32.0700	-1.525%	7,875	-75.585%
2019-05-22	32.6000	32.6200	32.4901	32.5665	-0.560%	4,117	-75.957%
2019-05-21	32.7400	32.7700	32.6900	32.7500	+0.924%	17,296	-76.092%
2019-05-20	32.4500	32.5600	32.3260	32.4500	-0.667%	9,681	-75.871%
2019-05-17	32.7200	32.8850	32.6500	32.6679	-0.645%	5,596	-76.032%
2019-05-16	32.8000	33.0000	32.8000	32.8800	+0.765%	12,620	-76.186%
2019-05-15	32.2300	32.7300	32.2300	32.6303	+0.370%	52,363	-76.004%
2019-05-14	32.3500	32.6600	32.3167	32.5100	+1.183%	17,255	-75.915%
2019-05-13	32.3700	32.3700	32.0700	32.1300	-2.582%	8,609	-75.630%
2019-05-10	32.9199	33.0964	32.5000	32.9816	+0.176%	6,701	-76.259%
2019-05-09	32.7800	32.9500	32.5200	32.9235	-0.383%	7,659	-76.218%
2019-05-08	33.0664	33.2300	32.9736	33.0500	-0.211%	31,615	-76.309%
2019-05-07	33.1299	33.2200	32.9275	33.1200	-1.604%	5,663	-76.359%
2019-05-06	33.3300	33.6600	33.3300	33.6600	-0.649%	2,438	-76.738%
2019-05-03	33.7000	33.8800	33.7000	33.8800	+1.104%	2,570	-76.889%
2019-05-02	33.5700	33.5700	33.5000	33.5100	-0.208%	1,405	-76.634%
2019-05-01	33.9300	33.9300	33.5410	33.5800	-0.592%	24,631	-76.683%
2019-04-30	33.6556	33.8200	33.6556	33.7800	+0.014%	29,375	-76.821%
2019-04-29	33.7500	33.8233	33.7500	33.7753	+0.371%	557	-76.817%
2019-04-26	33.5350	33.6504	33.5350	33.6504	+0.419%	5,285	-76.731%
2019-04-25	33.5000	33.6500	33.4900	33.5100	-0.505%	62,274	-76.634%
2019-04-24	33.6200	33.7000	33.6200	33.6800	-0.097%	4,312	-76.752%
2019-04-23	33.5200	33.7126	33.5200	33.7126	+0.785%	515	-76.774%
2019-04-22	33.4498	33.4500	33.4221	33.4500	+0.011%	5,158	-76.592%
2019-04-18	33.3708	33.5100	33.3550	33.4462	-0.101%	27,034	-76.589%
2019-04-17	33.4850	33.5200	33.4000	33.4800	+0.187%	10,820	-76.613%
2019-04-16	33.4776	33.4776	33.3816	33.4176	+0.143%	3,853	-76.569%
2019-04-15	33.4600	33.4600	33.3250	33.3700	-0.209%	6,797	-76.536%
2019-04-12	33.3300	33.4999	33.2800	33.4400	+0.931%	9,523	-76.585%
2019-04-11	33.1400	33.1831	33.1052	33.1317	+0.214%	3,074	-76.367%
2019-04-10	32.9500	33.0608	32.9500	33.0608	+0.489%	1,527	-76.316%
2019-04-09	32.9600	33.0100	32.9000	32.9000	-0.740%	3,797	-76.201%
2019-04-08	33.1100	33.1454	33.0796	33.1454	+0.096%	12,883	-76.377%
2019-04-05	33.1121	33.1135	33.0000	33.1135	+0.450%	2,281	-76.354%
2019-04-04	32.9200	32.9790	32.8650	32.9651	+0.350%	9,485	-76.248%
2019-04-03	32.8327	32.9356	32.7500	32.8500	+0.367%	6,209	-76.164%
2019-04-02	32.7000	32.7500	32.6866	32.7300	-0.092%	16,649	-76.077%
2019-04-01	32.6090	32.7600	32.5700	32.7600	+1.456%	11,800	-76.099%
2019-03-29	32.2650	32.3200	32.1942	32.2900	+0.812%	398,521	-75.751%
2019-03-28	32.0150	32.1000	31.8957	32.0300	+0.219%	55,083	-75.554%
2019-03-27	32.1600	32.1700	31.7800	31.9600	-0.031%	42,557	-75.501%
2019-03-26	31.7600	32.0900	31.7600	31.9700	+0.550%	75,838	-75.508%
2019-03-25	31.8500	31.8500	31.7000	31.7950	-0.229%	3,513	-75.373%
2019-03-22	31.8800	32.0650	31.8679	31.8679	-2.005%	1,782	-75.430%
2019-03-21	32.0700	32.6085	32.0700	32.5200	+0.963%	5,141	-75.923%
2019-03-20	32.2900	32.3700	32.2099	32.2099	-0.621%	5,092	-75.691%
2019-03-19	32.6265	32.6600	32.4111	32.4111	-0.293%	7,500	-75.842%
2019-03-18	32.5000	32.5400	32.4126	32.5062	+0.531%	3,626	-75.912%
2019-03-15	32.2900	32.4300	32.2900	32.3346	+0.432%	9,840	-75.784%
2019-03-14	32.2631	32.2631	32.1818	32.1954	-0.169%	2,164	-75.680%
2019-03-13	32.1300	32.3066	32.1300	32.2500	+0.706%	6,686	-75.721%
2019-03-12	32.0200	32.1166	32.0200	32.0240	+0.282%	1,792	-75.550%
2019-03-11	31.6500	31.9400	31.6500	31.9340	+1.265%	2,225	-75.481%
2019-03-08	31.3600	31.5351	31.3300	31.5351	-0.048%	33,725	-75.171%
2019-03-07	31.7507	31.7507	31.4720	31.5501	-0.910%	7,332	-75.182%
2019-03-06	32.0200	32.0200	31.8400	31.8400	-0.810%	2,082	-75.408%
2019-03-05	32.1900	32.1900	32.0267	32.1000	-0.093%	10,527	-75.607%
2019-03-04	32.4100	32.4204	31.9400	32.1300	-0.432%	21,563	-75.630%
2019-03-01	32.3750	32.3750	32.1799	32.2693	+0.688%	5,770	-75.735%
2019-02-28	32.1190	32.2100	32.0488	32.0488	-0.350%	170,733	-75.569%
2019-02-27	32.1000	32.1839	32.1000	32.1613	-0.110%	2,342	-75.654%
2019-02-26	32.2601	32.2735	32.1700	32.1966	-0.116%	1,828	-75.681%
2019-02-25	32.4749	32.4749	32.2340	32.2340	+0.098%	3,434	-75.709%
2019-02-22	32.0750	32.2025	32.0750	32.2025	+0.507%	2,871	-75.685%
2019-02-21	32.2500	32.2500	32.0100	32.0400	-0.528%	19,361	-75.562%
2019-02-20	32.1300	32.2296	32.1300	32.2100	+0.366%	3,187	-75.691%
2019-02-19	31.9900	32.1499	31.9900	32.0927	+0.334%	14,211	-75.602%
2019-02-15	31.9144	31.9860	31.8801	31.9860	+1.092%	4,468	-75.521%
2019-02-14	31.6300	31.7260	31.5600	31.6405	-0.251%	6,213	-75.253%
2019-02-13	31.7200	31.7922	31.6951	31.7200	+0.454%	1,564	-75.315%
2019-02-12	31.5200	31.6200	31.5200	31.5766	+1.259%	3,603	-75.203%
2019-02-11	31.1800	31.1840	31.1300	31.1840	+0.298%	5,897	-74.891%
2019-02-08	31.0400	31.0913	30.8800	31.0913	-0.123%	7,343	-74.816%
2019-02-07	31.2900	31.2900	30.9580	31.1297	-1.148%	58,225	-74.847%
2019-02-06	31.3700	31.4911	31.3700	31.4911	-0.014%	5,605	-75.136%
2019-02-05	31.4900	31.5200	31.3800	31.4955	+0.511%	14,047	-75.139%
2019-02-04	31.0731	31.3353	31.0731	31.3353	+0.627%	3,668	-75.012%
2019-02-01	31.0300	31.2400	31.0300	31.1402	+0.143%	16,261	-74.856%
2019-01-31	30.9800	31.0957	30.9800	31.0957	+0.873%	167,663	-74.820%
2019-01-30	30.4300	30.9217	30.4300	30.8267	+1.331%	4,586	-74.600%
2019-01-29	30.4300	30.5299	30.4100	30.4217	-0.289%	8,716	-74.262%
2019-01-28	30.3400	30.5100	30.3400	30.5100	-0.558%	2,064	-74.336%
2019-01-25	30.5200	30.7799	30.5200	30.6813	+1.025%	19,438	-74.480%
2019-01-24	30.4362	30.4362	30.3600	30.3700	+0.276%	1,573	-74.218%
2019-01-23	30.5010	30.5010	30.1335	30.2864	+0.153%	1,924	-74.147%
2019-01-22	30.3900	30.3900	30.1027	30.2400	-1.350%	7,032	-74.107%
2019-01-18	30.5282	30.6537	30.5282	30.6537	+1.557%	3,569	-74.457%
2019-01-17	29.9300	30.2500	29.9300	30.1837	+0.456%	12,307	-74.059%
2019-01-16	30.0587	30.1200	30.0101	30.0468	+0.588%	5,608	-73.941%
2019-01-15	29.7433	29.9500	29.7433	29.8713	+0.772%	5,901	-73.788%
2019-01-14	29.7100	29.7500	29.6425	29.6425	-0.351%	23,958	-73.585%
2019-01-11	29.5501	29.7500	29.5500	29.7468	-0.078%	7,600	-73.678%
2019-01-10	29.5300	29.7900	29.4100	29.7700	+0.439%	48,994	-73.698%
2019-01-09	29.5600	29.7100	29.5600	29.6400	+0.704%	4,341	-73.583%
2019-01-08	29.5600	29.5600	29.1825	29.4328	+0.828%	7,226	-73.397%
2019-01-07	29.0464	29.2604	29.0464	29.1910	+0.758%	950	-73.177%
2019-01-04	28.5100	29.0100	28.3600	28.9713	+3.427%	12,951	-72.973%
2019-01-03	28.1100	28.4399	28.0114	28.0114	-2.213%	1,538	-72.047%
2019-01-02	28.4500	28.7204	28.4500	28.6452	+0.728%	1,116	-72.666%
2018-12-31	28.6000	28.6700	28.3200	28.4381	+0.480%	244,165	-72.467%
2018-12-28	28.5500	28.7000	28.2804	28.3022	+0.220%	51,075	-72.334%
2018-12-27	27.7600	28.2800	27.3678	28.2400	+0.490%	85,843	-72.273%
2018-12-26	27.0000	28.1023	26.7762	28.1023	+4.645%	22,665	-72.138%
2018-12-24	27.4500	27.4500	26.8548	26.8548	-3.973%	18,020	-70.843%
2018-12-21	28.5701	28.7346	27.8741	27.9658	-1.708%	12,795	-72.002%
2018-12-20	28.7200	28.9600	28.2601	28.4517	-1.730%	23,342	-72.480%
2018-12-19	29.3100	29.8200	28.8100	28.9525	-1.533%	76,506	-72.956%
2018-12-18	29.5600	29.6700	29.2500	29.4032	+0.184%	5,169	-73.370%
2018-12-17	29.7000	29.8648	29.2401	29.3493	-2.047%	3,521	-73.321%
2018-12-14	30.2600	30.2600	29.8789	29.9625	-1.591%	3,303	-73.867%
2018-12-13	30.4908	30.5070	30.4468	30.4468	-0.269%	420	-74.283%
2018-12-12	30.8600	30.8600	30.5288	30.5288	+0.533%	1,915	-74.352%
2018-12-11	30.7200	30.7200	30.3669	30.3669	-0.010%	1,694	-74.215%
2018-12-10	30.3500	30.4600	30.0000	30.3700	-0.328%	8,785	-74.218%
2018-12-07	31.2300	31.2300	30.3700	30.4700	-2.152%	1,883	-74.303%
2018-12-06	30.9300	31.1400	30.3700	31.1400	-0.288%	23,335	-74.855%
2018-12-04	31.9700	31.9900	31.2299	31.2299	-3.073%	9,149	-74.928%
2018-12-03	32.6900	32.6900	32.1438	32.2200	+0.814%	6,415	-75.698%
2018-11-30	31.7800	31.9900	31.7012	31.9600	+0.377%	133,210	-75.501%
2018-11-29	31.7700	31.8400	31.6288	31.8400	+0.632%	32,445	-75.408%
2018-11-28	31.1674	31.6626	31.1674	31.6400	+1.736%	3,548	-75.253%
2018-11-27	31.0300	31.1000	30.9900	31.1000	-0.032%	2,717	-74.823%
2018-11-26	31.0900	31.1100	30.9600	31.1100	+1.237%	1,287	-74.831%
2018-11-23	30.5000	30.7300	30.5000	30.7300	+0.065%	737	-74.520%
2018-11-21	30.9001	31.0399	30.7100	30.7100	-0.130%	65,183	-74.503%
2018-11-20	30.8700	31.0800	30.7100	30.7500	-1.945%	3,299	-74.537%
2018-11-19	31.5604	31.6187	31.2997	31.3600	-1.446%	3,567	-75.032%
2018-11-16	31.7400	31.8300	31.6800	31.8200	+0.284%	95,265	-75.393%
2018-11-15	31.2700	31.7500	31.2700	31.7300	+0.571%	4,838	-75.323%
2018-11-14	31.6247	31.6247	31.3710	31.5500	-0.862%	2,153	-75.182%
2018-11-13	31.7536	31.8244	31.7536	31.8244	+0.392%	1,985	-75.396%
2018-11-12	32.3300	32.3300	31.7000	31.7000	-1.277%	552	-75.300%
2018-11-09	32.3699	32.3699	32.1100	32.1100	-1.367%	182,500	-75.615%
2018-11-08	32.6000	32.6000	32.5100	32.5550	-0.169%	1,180	-75.948%
2018-11-07	32.0800	32.6100	32.0800	32.6100	+2.407%	4,297	-75.989%
2018-11-06	32.0000	32.0000	31.8436	31.8436	-0.051%	1,314	-75.411%
2018-11-05	31.7400	31.8600	31.7400	31.8600	+0.855%	19,197	-75.424%
2018-11-02	31.9481	31.9481	31.5416	31.5900	-0.667%	2,978	-75.214%
2018-11-01	31.6250	31.8020	31.6250	31.8020	+0.290%	678	-75.379%
2018-10-31	31.5600	31.8300	31.5100	31.7100	+1.522%	183,382	-75.307%
2018-10-30	30.8600	31.2345	30.8101	31.2345	+1.370%	7,797	-74.932%
2018-10-29	31.2100	31.2100	30.7801	30.8123	-0.146%	5,793	-74.588%
2018-10-26	30.9000	31.0600	30.5300	30.8572	-0.940%	5,513	-74.625%
2018-10-25	30.9100	31.3800	30.8000	31.1500	+1.827%	20,517	-74.864%
2018-10-24	31.3100	31.3200	30.5910	30.5910	-3.408%	6,740	-74.404%
2018-10-23	31.4400	31.7500	31.1047	31.6703	-0.595%	8,985	-75.277%
2018-10-22	32.1600	32.1600	31.7874	31.8600	-0.655%	3,712	-75.424%
2018-10-19	32.2200	32.2244	32.0000	32.0700	-0.156%	6,233	-75.585%
2018-10-18	32.3700	32.3700	32.0600	32.1200	-1.108%	13,655	-75.623%
2018-10-17	32.4900	32.5300	32.1350	32.4800	+0.185%	95,321	-75.893%
2018-10-16	32.0507	32.4350	32.0507	32.4200	+1.960%	528,487	-75.848%
2018-10-15	31.9200	31.9267	31.7969	31.7969	-0.288%	1,744	-75.375%
2018-10-12	32.0900	32.0900	31.5694	31.8888	+0.677%	23,432	-75.446%
2018-10-11	32.2800	32.2800	31.5254	31.6745	-2.420%	54,004	-75.280%
2018-10-10	33.0850	33.0850	32.3581	32.4600	-2.399%	33,772	-75.878%
2018-10-09	33.3300	33.3300	33.2580	33.2580	-0.282%	893	-76.457%
2018-10-08	33.2700	33.3520	33.0900	33.3520	+0.488%	4,900	-76.523%
2018-10-05	33.4200	33.4200	33.0875	33.1900	-0.660%	2,735	-76.409%
2018-10-04	33.4907	33.4907	33.3000	33.4105	-0.652%	2,071	-76.564%
2018-10-03	33.7100	33.7500	33.6151	33.6297	+0.238%	11,809	-76.717%
2018-10-02	33.6300	33.6300	33.4200	33.5500	+0.060%	60,679	-76.662%
2018-10-01	33.8000	33.8000	33.4700	33.5300	+0.119%	13,599	-76.648%
2018-09-28	33.4600	33.5199	33.3500	33.4900	+0.269%	8,934	-76.620%
2018-09-27	33.5800	33.6300	33.3900	33.4000	-0.858%	44,667	-76.557%
2018-09-26	33.5600	33.6892	33.5600	33.6892	+0.625%	1,089	-76.758%