Dark

USFR
WisdomTree Floating Rate Treasury Fund
stock NYSE ETF

At Close

Jun 18, 2025 3:59:30 PM EDT

50.44USD+0.010%(+0.01)3,390,950

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 9:07:30 AM EDT

50.44USD+0.020%(+0.01)22,839

After-hours

Jun 18, 2025 4:44:30 PM EDT

50.44USD+0.010%(+0.01)1,751

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	50.4400	50.45	50.4300	50.44	+0.020%	3,390,950	0.000%
2025-06-17	50.4300	50.43	50.4200	50.43	+0.020%	3,289,866	+0.020%
2025-06-16	50.4200	50.42	50.4100	50.42	+0.020%	3,261,656	+0.040%
2025-06-13	50.4200	50.42	50.4100	50.41	+0.020%	3,371,607	+0.060%
2025-06-12	50.3900	50.40	50.3900	50.40	+0.040%	4,177,506	+0.079%
2025-06-11	50.3900	50.39	50.3800	50.38	0.000%	3,535,522	+0.119%
2025-06-10	50.3800	50.39	50.3800	50.38	+0.020%	4,014,736	+0.119%
2025-06-09	50.3700	50.38	50.3700	50.37	0.000%	3,836,391	+0.139%
2025-06-06	50.3700	50.38	50.3700	50.37	+0.040%	3,354,289	+0.139%
2025-06-05	50.3600	50.36	50.3500	50.35	0.000%	2,539,989	+0.179%
2025-06-04	50.3500	50.36	50.3500	50.35	+0.020%	4,123,957	+0.179%
2025-06-03	50.3400	50.35	50.3400	50.34	-0.020%	4,750,336	+0.199%
2025-06-02	50.3500	50.35	50.3400	50.35	+0.060%	5,301,985	+0.179%
2025-05-30	50.3300	50.33	50.3200	50.32	+0.020%	2,881,723	+0.238%
2025-05-29	50.3200	50.32	50.3100	50.31	-0.020%	3,453,772	+0.258%
2025-05-28	50.3100	50.32	50.3100	50.32	+0.040%	3,254,731	+0.238%
2025-05-27	50.3100	50.31	50.3000	50.30	-0.337%	5,143,214	+0.278%
2025-05-23	50.4700	50.48	50.4700	50.47	+0.040%	3,915,799	-0.059%
2025-05-22	50.4500	50.46	50.4500	50.45	+0.020%	3,051,724	-0.020%
2025-05-21	50.4500	50.46	50.4400	50.44	-0.020%	4,063,652	0.000%
2025-05-20	50.4500	50.45	50.4400	50.45	+0.020%	3,294,497	-0.020%
2025-05-19	50.4300	50.44	50.4300	50.44	+0.020%	3,541,170	0.000%
2025-05-16	50.4300	50.43	50.4200	50.43	+0.060%	3,208,089	+0.020%
2025-05-15	50.4100	50.41	50.4000	50.40	0.000%	3,477,750	+0.079%
2025-05-14	50.4100	50.41	50.4000	50.40	+0.020%	3,710,176	+0.079%
2025-05-13	50.4000	50.40	50.3900	50.39	0.000%	6,068,107	+0.099%
2025-05-12	50.3800	50.39	50.3800	50.39	+0.020%	5,314,123	+0.099%
2025-05-09	50.3700	50.38	50.3700	50.38	+0.040%	3,916,501	+0.119%
2025-05-08	50.3500	50.36	50.3500	50.36	+0.020%	3,705,472	+0.159%
2025-05-07	50.3400	50.36	50.3400	50.35	0.000%	3,036,083	+0.179%
2025-05-06	50.3400	50.35	50.3400	50.35	+0.040%	3,291,383	+0.179%
2025-05-05	50.3400	50.34	50.3300	50.33	+0.020%	5,198,264	+0.219%
2025-05-02	50.3200	50.34	50.3200	50.32	+0.020%	5,472,389	+0.238%
2025-05-01	50.3000	50.32	50.3000	50.31	+0.040%	8,362,721	+0.258%
2025-04-30	50.3000	50.30	50.2900	50.29	-0.040%	5,092,449	+0.298%
2025-04-29	50.3000	50.31	50.2900	50.31	+0.020%	4,247,647	+0.258%
2025-04-28	50.3000	50.30	50.2900	50.30	+0.020%	4,632,303	+0.278%
2025-04-25	50.2900	50.29	50.2800	50.29	-0.297%	10,249,665	+0.298%
2025-04-24	50.4400	50.45	50.4400	50.44	+0.020%	10,550,412	0.000%
2025-04-23	50.4400	50.44	50.4300	50.43	-0.020%	7,901,473	+0.020%
2025-04-22	50.4300	50.44	50.4200	50.44	+0.020%	4,490,381	0.000%
2025-04-21	50.4300	50.43	50.4200	50.43	+0.020%	12,193,787	+0.020%
2025-04-17	50.4100	50.42	50.4100	50.42	+0.060%	10,852,691	+0.040%
2025-04-16	50.3800	50.40	50.3800	50.39	+0.020%	8,314,579	+0.099%
2025-04-15	50.3800	50.39	50.3800	50.38	0.000%	9,857,134	+0.119%
2025-04-14	50.3700	50.38	50.3700	50.38	+0.020%	8,608,161	+0.119%
2025-04-11	50.3800	50.38	50.3700	50.37	0.000%	8,778,867	+0.139%
2025-04-10	50.3700	50.37	50.3600	50.37	+0.020%	12,798,606	+0.139%
2025-04-09	50.3600	50.37	50.3500	50.36	+0.020%	17,167,899	+0.159%
2025-04-08	50.3500	50.37	50.3500	50.35	+0.020%	13,147,599	+0.179%
2025-04-07	50.3500	50.36	50.3400	50.34	0.000%	15,212,667	+0.199%
2025-04-04	50.3400	50.35	50.3200	50.34	-0.020%	14,425,543	+0.199%
2025-04-03	50.3400	50.35	50.3300	50.35	+0.020%	11,419,368	+0.179%
2025-04-02	50.3400	50.35	50.3300	50.34	+0.020%	6,331,950	+0.199%
2025-04-01	50.3300	50.34	50.3300	50.33	0.000%	6,271,577	+0.219%
2025-03-31	50.3300	50.34	50.3300	50.33	+0.020%	7,556,325	+0.219%
2025-03-28	50.3300	50.33	50.3200	50.32	+0.020%	8,373,868	+0.238%
2025-03-27	50.3000	50.31	50.3000	50.31	+0.040%	5,648,950	+0.258%
2025-03-26	50.3000	50.30	50.2900	50.29	-0.357%	8,690,905	+0.298%
2025-03-25	50.4700	50.48	50.4700	50.47	+0.020%	6,985,976	-0.059%
2025-03-24	50.4600	50.47	50.4600	50.46	+0.020%	3,632,320	-0.040%
2025-03-21	50.4700	50.48	50.4500	50.45	0.000%	8,404,567	-0.020%
2025-03-20	50.4500	50.46	50.4500	50.45	0.000%	4,854,407	-0.020%
2025-03-19	50.4400	50.45	50.4400	50.45	+0.020%	2,915,944	-0.020%
2025-03-18	50.4400	50.45	50.4400	50.44	0.000%	3,149,616	0.000%
2025-03-17	50.4500	50.45	50.4300	50.44	0.000%	3,929,823	0.000%
2025-03-14	50.4300	50.44	50.4300	50.44	+0.060%	4,367,539	0.000%
2025-03-13	50.4200	50.42	50.4100	50.41	0.000%	4,685,885	+0.060%
2025-03-12	50.4100	50.42	50.4100	50.41	0.000%	5,025,878	+0.060%
2025-03-11	50.4100	50.41	50.4000	50.41	0.000%	6,027,084	+0.060%
2025-03-10	50.4000	50.41	50.3900	50.41	+0.020%	7,367,190	+0.060%
2025-03-07	50.4000	50.40	50.3900	50.40	+0.040%	3,935,854	+0.079%
2025-03-06	50.3800	50.38	50.3700	50.38	+0.020%	7,445,159	+0.119%
2025-03-05	50.3700	50.38	50.3600	50.37	+0.020%	6,286,330	+0.139%
2025-03-04	50.3700	50.37	50.3600	50.36	-0.020%	5,199,650	+0.159%
2025-03-03	50.3700	50.37	50.3600	50.37	+0.020%	5,142,060	+0.139%
2025-02-28	50.3600	50.37	50.3500	50.36	+0.020%	4,801,187	+0.159%
2025-02-27	50.3500	50.35	50.3400	50.35	+0.020%	4,262,489	+0.179%
2025-02-26	50.3500	50.35	50.3400	50.34	0.000%	4,476,724	+0.199%
2025-02-25	50.3400	50.34	50.3300	50.34	-0.317%	6,067,789	+0.199%
2025-02-24	50.5000	50.50	50.4900	50.50	0.000%	3,598,719	-0.119%
2025-02-21	50.4900	50.50	50.4800	50.50	+0.040%	3,982,232	-0.119%
2025-02-20	50.4800	50.48	50.4600	50.48	+0.020%	3,350,483	-0.079%
2025-02-19	50.4700	50.47	50.4600	50.47	+0.020%	3,841,491	-0.059%
2025-02-18	50.4600	50.46	50.4500	50.46	+0.020%	3,679,609	-0.040%
2025-02-14	50.4500	50.46	50.4500	50.45	+0.040%	2,592,734	-0.020%
2025-02-13	50.4300	50.43	50.4200	50.43	0.000%	5,211,563	+0.020%
2025-02-12	50.4200	50.43	50.4200	50.43	+0.040%	3,276,483	+0.020%
2025-02-11	50.4200	50.42	50.4100	50.41	0.000%	3,222,282	+0.060%
2025-02-10	50.4100	50.41	50.4000	50.41	+0.020%	4,030,720	+0.060%
2025-02-07	50.4000	50.41	50.4000	50.40	+0.020%	3,076,946	+0.079%
2025-02-06	50.3900	50.39	50.3800	50.39	+0.020%	3,345,158	+0.099%
2025-02-05	50.3800	50.38	50.3700	50.38	+0.020%	3,748,347	+0.119%
2025-02-04	50.3800	50.38	50.3700	50.37	+0.020%	3,886,816	+0.139%
2025-02-03	50.3700	50.37	50.3600	50.36	0.000%	7,034,241	+0.159%
2025-01-31	50.3500	50.36	50.3500	50.36	+0.040%	5,070,072	+0.159%
2025-01-30	50.3400	50.35	50.3400	50.34	0.000%	4,988,474	+0.199%
2025-01-29	50.3400	50.34	50.3200	50.34	+0.020%	3,107,406	+0.199%
2025-01-28	50.3200	50.33	50.3100	50.33	-0.317%	4,086,007	+0.219%
2025-01-27	50.4900	50.50	50.4800	50.49	+0.020%	3,756,236	-0.099%
2025-01-24	50.4800	50.49	50.4800	50.48	+0.040%	3,447,808	-0.079%
2025-01-23	50.4600	50.47	50.4600	50.46	+0.020%	3,693,649	-0.040%
2025-01-22	50.4600	50.46	50.4500	50.45	-0.020%	5,017,221	-0.020%
2025-01-21	50.4600	50.46	50.4400	50.46	+0.020%	5,433,980	-0.040%
2025-01-17	50.4500	50.45	50.4400	50.45	+0.040%	4,144,580	-0.020%
2025-01-16	50.4300	50.43	50.4200	50.43	0.000%	3,219,789	+0.020%
2025-01-15	50.4200	50.43	50.4200	50.43	0.000%	3,965,500	+0.020%
2025-01-14	50.4100	50.43	50.4000	50.43	+0.040%	4,155,781	+0.020%
2025-01-13	50.4100	50.41	50.4000	50.41	+0.020%	5,008,206	+0.060%
2025-01-10	50.3800	50.40	50.3800	50.40	+0.060%	16,529,470	+0.079%
2025-01-08	50.3700	50.37	50.3600	50.37	+0.020%	3,462,354	+0.139%
2025-01-07	50.3500	50.36	50.3400	50.36	+0.020%	3,849,786	+0.159%
2025-01-06	50.3500	50.35	50.3400	50.35	+0.020%	3,083,456	+0.179%
2025-01-03	50.3350	50.35	50.3300	50.34	+0.020%	5,586,578	+0.199%
2025-01-02	50.3100	50.33	50.3100	50.33	+0.020%	6,637,852	+0.219%
2024-12-31	50.3000	50.35	50.3000	50.32	+0.060%	7,537,909	+0.238%
2024-12-30	50.3000	50.30	50.2900	50.29	0.000%	3,905,276	+0.298%
2024-12-27	50.2800	50.29	50.2800	50.29	+0.020%	5,645,508	+0.298%
2024-12-26	50.2700	50.28	50.2600	50.28	-0.357%	4,336,838	+0.318%
2024-12-24	50.4600	50.47	50.4600	50.46	0.000%	4,230,094	-0.040%
2024-12-23	50.4500	50.46	50.4500	50.46	+0.020%	3,928,719	-0.040%
2024-12-20	50.4400	50.45	50.4400	50.45	+0.040%	4,723,148	-0.020%
2024-12-19	50.4200	50.43	50.4200	50.43	+0.040%	4,774,364	+0.020%
2024-12-18	50.4200	50.42	50.4000	50.41	0.000%	6,272,341	+0.060%
2024-12-17	50.4000	50.41	50.4000	50.41	+0.020%	16,740,521	+0.060%
2024-12-16	50.3900	50.40	50.3900	50.40	+0.020%	6,940,542	+0.079%
2024-12-13	50.3900	50.40	50.3900	50.39	+0.020%	3,336,178	+0.099%
2024-12-12	50.3600	50.38	50.3600	50.38	+0.040%	4,010,041	+0.119%
2024-12-11	50.3600	50.37	50.3600	50.36	+0.020%	2,526,061	+0.159%
2024-12-10	50.3600	50.36	50.3500	50.35	0.000%	3,092,805	+0.179%
2024-12-09	50.3400	50.35	50.3400	50.35	+0.020%	4,410,038	+0.179%
2024-12-06	50.3400	50.34	50.3300	50.34	+0.020%	4,477,264	+0.199%
2024-12-05	50.3200	50.33	50.3200	50.33	+0.020%	2,752,903	+0.219%
2024-12-04	50.3200	50.32	50.3100	50.32	+0.040%	2,491,367	+0.238%
2024-12-03	50.3100	50.32	50.3000	50.30	-0.020%	2,654,189	+0.278%
2024-12-02	50.3000	50.31	50.3000	50.31	+0.020%	5,231,503	+0.258%
2024-11-29	50.3100	50.31	50.2900	50.30	+0.020%	2,532,464	+0.278%
2024-11-27	50.2800	50.29	50.2800	50.29	+0.020%	3,793,274	+0.298%
2024-11-26	50.2800	50.28	50.2700	50.28	+0.020%	5,037,893	+0.318%
2024-11-25	50.2700	50.27	50.2600	50.27	-0.357%	3,820,191	+0.338%
2024-11-22	50.4400	50.46	50.4400	50.45	+0.040%	3,759,921	-0.020%
2024-11-21	50.4200	50.43	50.4200	50.43	+0.020%	2,940,076	+0.020%
2024-11-20	50.4100	50.42	50.4100	50.42	+0.020%	3,404,030	+0.040%
2024-11-19	50.4100	50.41	50.4000	50.41	+0.020%	4,086,126	+0.060%
2024-11-18	50.4000	50.40	50.3900	50.40	+0.020%	3,673,131	+0.079%
2024-11-15	50.3900	50.39	50.3800	50.39	+0.040%	2,973,184	+0.099%
2024-11-14	50.3600	50.37	50.3600	50.37	+0.020%	5,085,048	+0.139%
2024-11-13	50.3500	50.36	50.3500	50.36	+0.040%	2,952,675	+0.159%
2024-11-12	50.3500	50.35	50.3400	50.34	0.000%	3,353,094	+0.199%
2024-11-11	50.3300	50.34	50.3300	50.34	0.000%	3,072,084	+0.199%
2024-11-08	50.3300	50.34	50.3300	50.34	+0.060%	3,600,023	+0.199%
2024-11-07	50.3000	50.31	50.3000	50.31	+0.040%	4,788,694	+0.258%
2024-11-06	50.2900	50.30	50.2900	50.29	-0.020%	5,127,114	+0.298%
2024-11-05	50.2900	50.30	50.2800	50.30	+0.020%	3,897,151	+0.278%
2024-11-04	50.2900	50.29	50.2800	50.29	+0.020%	4,028,100	+0.298%
2024-11-01	50.2800	50.28	50.2700	50.28	+0.040%	4,637,556	+0.318%
2024-10-31	50.2600	50.26	50.2500	50.26	0.000%	3,818,766	+0.358%
2024-10-30	50.2600	50.26	50.2400	50.26	+0.040%	3,225,960	+0.358%
2024-10-29	50.2500	50.25	50.2400	50.24	0.000%	3,952,653	+0.398%
2024-10-28	50.2400	50.24	50.2300	50.24	-0.357%	3,098,011	+0.398%
2024-10-25	50.4300	50.44	50.4200	50.42	0.000%	2,739,936	+0.040%
2024-10-24	50.4000	50.42	50.4000	50.42	+0.040%	2,613,424	+0.040%
2024-10-23	50.4000	50.41	50.4000	50.40	0.000%	4,550,408	+0.079%
2024-10-22	50.4000	50.40	50.3900	50.40	+0.020%	2,636,427	+0.079%
2024-10-21	50.3900	50.39	50.3700	50.39	+0.020%	3,060,516	+0.099%
2024-10-18	50.3700	50.38	50.3700	50.38	+0.040%	2,997,932	+0.119%
2024-10-17	50.3500	50.36	50.3500	50.36	0.000%	2,887,282	+0.159%
2024-10-16	50.3400	50.36	50.3400	50.36	+0.040%	3,431,588	+0.159%
2024-10-15	50.3400	50.34	50.3300	50.34	+0.020%	3,898,215	+0.199%
2024-10-14	50.3300	50.34	50.3300	50.33	0.000%	2,334,867	+0.219%
2024-10-11	50.3300	50.34	50.3300	50.33	+0.040%	3,151,966	+0.219%
2024-10-10	50.3000	50.31	50.3000	50.31	+0.020%	3,484,413	+0.258%
2024-10-09	50.3000	50.30	50.2900	50.30	+0.020%	5,504,430	+0.278%
2024-10-08	50.2900	50.29	50.2800	50.29	+0.020%	3,359,791	+0.298%
2024-10-07	50.2800	50.29	50.2800	50.28	0.000%	7,274,825	+0.318%
2024-10-04	50.2700	50.28	50.2700	50.28	+0.060%	6,069,809	+0.318%
2024-10-03	50.2600	50.26	50.2500	50.25	+0.020%	2,989,898	+0.378%
2024-10-02	50.2400	50.25	50.2400	50.24	+0.020%	4,181,415	+0.398%
2024-10-01	50.2300	50.24	50.2300	50.23	+0.020%	5,132,869	+0.418%
2024-09-30	50.2200	50.23	50.2200	50.22	-0.020%	5,371,822	+0.438%
2024-09-27	50.2300	50.23	50.2200	50.23	+0.040%	4,458,620	+0.418%
2024-09-26	50.2100	50.21	50.2000	50.21	+0.020%	3,027,995	+0.458%
2024-09-25	50.2100	50.21	50.1900	50.20	-0.397%	4,148,267	+0.478%
2024-09-24	50.4000	50.41	50.4000	50.40	+0.020%	3,800,758	+0.079%
2024-09-23	50.4000	50.40	50.3900	50.39	0.000%	2,962,783	+0.099%
2024-09-20	50.3800	50.39	50.3800	50.39	+0.060%	2,851,015	+0.099%
2024-09-19	50.3700	50.37	50.3600	50.36	+0.020%	4,349,269	+0.159%
2024-09-18	50.3600	50.37	50.3500	50.35	-0.020%	4,093,505	+0.179%
2024-09-17	50.3500	50.36	50.3500	50.36	+0.040%	6,454,427	+0.159%
2024-09-16	50.3500	50.36	50.3400	50.34	-0.020%	4,773,008	+0.199%
2024-09-13	50.3500	50.35	50.3400	50.35	+0.040%	4,440,498	+0.179%
2024-09-12	50.3200	50.33	50.3200	50.33	+0.040%	4,682,909	+0.219%
2024-09-11	50.3100	50.32	50.3100	50.31	0.000%	2,895,380	+0.258%
2024-09-10	50.3000	50.31	50.3000	50.31	+0.040%	4,746,402	+0.258%
2024-09-09	50.3000	50.30	50.2900	50.29	-0.020%	3,379,092	+0.298%
2024-09-06	50.2900	50.30	50.2900	50.30	+0.060%	3,457,614	+0.278%
2024-09-05	50.2800	50.28	50.2700	50.27	-0.020%	4,190,211	+0.338%
2024-09-04	50.2800	50.28	50.2700	50.28	+0.020%	2,799,069	+0.318%
2024-09-03	50.2800	50.28	50.2700	50.27	0.000%	5,995,873	+0.338%
2024-08-30	50.2500	50.27	50.2500	50.27	+0.060%	4,429,417	+0.338%
2024-08-29	50.2400	50.24	50.2300	50.24	+0.040%	3,764,631	+0.398%
2024-08-28	50.2400	50.25	50.2200	50.22	-0.020%	4,481,742	+0.438%
2024-08-27	50.2400	50.24	50.2300	50.23	-0.436%	6,674,246	+0.418%
2024-08-26	50.4600	50.47	50.4500	50.45	-0.020%	4,080,085	-0.020%
2024-08-23	50.4500	50.46	50.4500	50.46	+0.059%	3,685,930	-0.040%
2024-08-22	50.4400	50.44	50.4300	50.43	0.000%	3,040,008	+0.020%
2024-08-21	50.4200	50.43	50.4200	50.43	+0.020%	3,915,023	+0.020%
2024-08-20	50.4200	50.42	50.4100	50.42	+0.040%	2,994,260	+0.040%
2024-08-19	50.4100	50.41	50.4000	50.40	0.000%	2,980,853	+0.079%
2024-08-16	50.4100	50.41	50.3900	50.40	+0.020%	4,593,693	+0.079%
2024-08-15	50.3800	50.39	50.3800	50.39	+0.040%	8,282,465	+0.099%
2024-08-14	50.3700	50.37	50.3600	50.37	+0.020%	2,578,347	+0.139%
2024-08-13	50.3700	50.37	50.3600	50.36	+0.020%	3,245,037	+0.159%
2024-08-12	50.3500	50.36	50.3500	50.35	0.000%	4,695,310	+0.179%
2024-08-09	50.3500	50.36	50.3400	50.35	+0.040%	2,594,501	+0.179%
2024-08-08	50.3300	50.34	50.3300	50.33	0.000%	3,726,177	+0.219%
2024-08-07	50.3100	50.34	50.3100	50.33	+0.060%	6,568,666	+0.219%
2024-08-06	50.2800	50.30	50.2700	50.30	+0.060%	5,298,808	+0.278%
2024-08-05	50.2600	50.27	50.2500	50.27	-0.020%	10,318,826	+0.338%
2024-08-02	50.3100	50.32	50.2700	50.28	-0.040%	5,713,670	+0.318%
2024-08-01	50.2900	50.30	50.2900	50.30	+0.040%	5,269,587	+0.278%
2024-07-31	50.2900	50.30	50.2800	50.28	-0.020%	4,487,823	+0.318%
2024-07-30	50.2900	50.29	50.2800	50.29	+0.020%	4,430,509	+0.298%
2024-07-29	50.2800	50.29	50.2800	50.28	+0.020%	4,770,569	+0.318%
2024-07-26	50.2800	50.28	50.2700	50.27	-0.416%	5,057,388	+0.338%
2024-07-25	50.4800	50.49	50.4700	50.48	+0.020%	14,255,627	-0.079%
2024-07-24	50.4800	50.48	50.4700	50.47	0.000%	5,920,188	-0.059%
2024-07-23	50.4700	50.48	50.4700	50.47	+0.020%	2,511,402	-0.059%
2024-07-22	50.4600	50.47	50.4600	50.46	0.000%	4,864,574	-0.040%
2024-07-19	50.4600	50.46	50.4500	50.46	+0.059%	1,671,390	-0.040%
2024-07-18	50.4500	50.45	50.4300	50.43	-0.020%	2,965,666	+0.020%
2024-07-17	50.4300	50.44	50.4300	50.44	+0.020%	3,984,215	0.000%
2024-07-16	50.4300	50.43	50.4200	50.43	+0.020%	4,113,025	+0.020%
2024-07-15	50.4100	50.42	50.4100	50.42	+0.040%	3,770,196	+0.040%
2024-07-12	50.4100	50.42	50.4000	50.40	0.000%	3,782,293	+0.079%
2024-07-11	50.3900	50.40	50.3900	50.40	+0.040%	3,628,601	+0.079%
2024-07-10	50.3900	50.39	50.3800	50.38	-0.020%	2,782,619	+0.119%
2024-07-09	50.3900	50.39	50.3800	50.39	+0.040%	3,283,413	+0.099%
2024-07-08	50.3800	50.38	50.3700	50.37	+0.020%	4,836,615	+0.139%
2024-07-05	50.3700	50.37	50.3600	50.36	+0.020%	3,307,434	+0.159%
2024-07-03	50.3500	50.35	50.3400	50.35	+0.020%	1,923,156	+0.179%
2024-07-02	50.3400	50.34	50.3300	50.34	+0.040%	3,040,307	+0.199%
2024-07-01	50.3300	50.33	50.3200	50.32	+0.020%	3,770,165	+0.238%
2024-06-28	50.3100	50.32	50.3100	50.31	+0.040%	3,957,710	+0.258%
2024-06-27	50.3000	50.30	50.2900	50.29	+0.020%	3,805,121	+0.298%
2024-06-26	50.3000	50.30	50.2800	50.28	-0.020%	3,922,317	+0.318%
2024-06-25	50.2900	50.29	50.2800	50.29	-0.436%	4,858,396	+0.298%
2024-06-24	50.5000	50.51	50.5000	50.51	+0.020%	3,728,946	-0.139%
2024-06-21	50.4900	50.50	50.4900	50.50	+0.040%	3,168,397	-0.119%
2024-06-20	50.4700	50.48	50.4700	50.48	+0.040%	3,532,700	-0.079%
2024-06-18	50.4700	50.47	50.4600	50.46	+0.020%	2,501,430	-0.040%
2024-06-17	50.4500	50.46	50.4500	50.45	+0.020%	2,725,646	-0.020%
2024-06-14	50.4400	50.45	50.4400	50.44	+0.040%	2,659,349	0.000%
2024-06-13	50.4200	50.43	50.4200	50.42	+0.020%	2,675,690	+0.040%
2024-06-12	50.4200	50.43	50.4100	50.41	0.000%	5,779,044	+0.060%
2024-06-11	50.4100	50.42	50.4100	50.41	0.000%	3,140,751	+0.060%
2024-06-10	50.4100	50.42	50.4000	50.41	+0.020%	2,913,613	+0.060%
2024-06-07	50.4000	50.41	50.3900	50.40	+0.020%	2,799,025	+0.079%
2024-06-06	50.3800	50.39	50.3800	50.39	+0.040%	2,871,899	+0.099%
2024-06-05	50.3700	50.38	50.3700	50.37	0.000%	4,006,745	+0.139%
2024-06-04	50.3700	50.37	50.3600	50.37	+0.020%	3,701,214	+0.139%
2024-06-03	50.3500	50.36	50.3500	50.36	0.000%	5,321,461	+0.159%
2024-05-31	50.3500	50.36	50.3500	50.36	+0.060%	4,432,003	+0.159%
2024-05-30	50.3400	50.34	50.3300	50.33	0.000%	3,838,848	+0.219%
2024-05-29	50.3300	50.33	50.3000	50.33	+0.020%	4,989,964	+0.219%
2024-05-28	50.3100	50.32	50.3100	50.32	+0.020%	4,369,589	+0.238%
2024-05-24	50.3100	50.31	50.3000	50.31	-0.416%	4,871,631	+0.258%
2024-05-23	50.5200	50.53	50.5200	50.52	+0.040%	3,616,830	-0.158%
2024-05-22	50.5000	50.51	50.5000	50.50	+0.020%	2,668,853	-0.119%
2024-05-21	50.4900	50.50	50.4900	50.49	+0.020%	2,653,409	-0.099%
2024-05-20	50.4900	50.49	50.4800	50.48	0.000%	3,076,059	-0.079%
2024-05-17	50.4700	50.48	50.4700	50.48	+0.020%	2,583,464	-0.079%
2024-05-16	50.4700	50.48	50.4700	50.47	+0.040%	6,688,970	-0.059%
2024-05-15	50.4400	50.46	50.4400	50.45	+0.020%	3,595,951	-0.020%
2024-05-14	50.4400	50.44	50.4300	50.44	+0.020%	2,486,513	0.000%
2024-05-13	50.4400	50.44	50.4300	50.43	0.000%	2,572,610	+0.020%
2024-05-10	50.4200	50.43	50.4100	50.43	+0.020%	2,667,521	+0.020%
2024-05-09	50.4200	50.42	50.4100	50.42	+0.040%	3,007,369	+0.040%
2024-05-08	50.3900	50.40	50.3900	50.40	+0.020%	3,542,655	+0.079%
2024-05-07	50.3800	50.39	50.3800	50.39	+0.020%	4,049,753	+0.099%
2024-05-06	50.3800	50.38	50.3700	50.38	0.000%	3,560,939	+0.119%
2024-05-03	50.3700	50.38	50.3600	50.38	+0.040%	2,878,146	+0.119%
2024-05-02	50.3700	50.37	50.3600	50.36	0.000%	4,055,411	+0.159%
2024-05-01	50.3400	50.36	50.3400	50.36	+0.040%	5,042,786	+0.159%
2024-04-30	50.3400	50.35	50.3300	50.34	+0.040%	4,456,007	+0.199%
2024-04-29	50.3300	50.33	50.3200	50.32	0.000%	3,377,096	+0.238%
2024-04-26	50.3200	50.32	50.3100	50.32	+0.020%	4,186,457	+0.238%
2024-04-25	50.3100	50.31	50.3000	50.31	+0.060%	5,519,647	+0.258%
2024-04-24	50.2800	50.29	50.2700	50.28	-0.436%	5,463,874	+0.318%
2024-04-23	50.4900	50.50	50.4900	50.50	0.000%	4,335,457	-0.119%
2024-04-22	50.4900	50.50	50.4800	50.50	+0.040%	3,502,191	-0.119%
2024-04-19	50.4800	50.49	50.4700	50.48	+0.020%	3,607,599	-0.079%
2024-04-18	50.4700	50.48	50.4700	50.47	+0.040%	3,409,156	-0.059%
2024-04-17	50.4500	50.46	50.4500	50.45	-0.020%	3,808,447	-0.020%
2024-04-16	50.4400	50.46	50.4400	50.46	+0.040%	5,439,346	-0.040%
2024-04-15	50.4300	50.45	50.4300	50.44	+0.020%	5,872,915	0.000%
2024-04-12	50.4200	50.43	50.4200	50.43	+0.020%	5,624,961	+0.020%
2024-04-11	50.4000	50.42	50.4000	50.42	+0.060%	4,598,356	+0.040%
2024-04-10	50.3800	50.39	50.3750	50.39	+0.020%	3,521,750	+0.099%
2024-04-09	50.3700	50.38	50.3700	50.38	+0.040%	6,109,139	+0.119%
2024-04-08	50.3700	50.37	50.3600	50.36	+0.020%	3,006,136	+0.159%
2024-04-05	50.3500	50.36	50.3482	50.35	+0.020%	3,609,077	+0.179%
2024-04-04	50.3400	50.35	50.3400	50.34	+0.020%	2,907,132	+0.199%
2024-04-03	50.3300	50.33	50.3100	50.33	+0.040%	3,131,230	+0.219%
2024-04-02	50.3200	50.32	50.3100	50.31	0.000%	3,295,738	+0.258%
2024-04-01	50.3000	50.31	50.3000	50.31	+0.040%	4,797,243	+0.258%
2024-03-28	50.2900	50.30	50.2800	50.29	+0.020%	3,929,539	+0.298%
2024-03-27	50.2800	50.29	50.2700	50.28	+0.040%	5,864,524	+0.318%
2024-03-26	50.2600	50.26	50.2500	50.26	+0.020%	4,526,761	+0.358%
2024-03-25	50.2400	50.26	50.2400	50.25	+0.020%	3,032,132	+0.378%
2024-03-22	50.2400	50.24	50.2300	50.24	-0.436%	4,179,372	+0.398%
2024-03-21	50.4600	50.46	50.4500	50.46	+0.059%	4,240,827	-0.040%
2024-03-20	50.4400	50.44	50.4300	50.43	-0.020%	2,861,148	+0.020%
2024-03-19	50.4300	50.44	50.4300	50.44	+0.040%	3,508,588	0.000%
2024-03-18	50.4200	50.43	50.4100	50.42	+0.020%	2,972,118	+0.040%
2024-03-15	50.4100	50.42	50.4000	50.41	+0.020%	3,143,345	+0.060%
2024-03-14	50.4000	50.41	50.4000	50.40	+0.040%	2,391,600	+0.079%
2024-03-13	50.3900	50.39	50.3800	50.38	0.000%	2,400,126	+0.119%
2024-03-12	50.3800	50.39	50.3700	50.38	+0.020%	3,116,465	+0.119%
2024-03-11	50.3700	50.38	50.3700	50.37	+0.020%	4,355,909	+0.139%
2024-03-08	50.3600	50.37	50.3600	50.36	0.000%	2,992,000	+0.159%
2024-03-07	50.3500	50.36	50.3400	50.36	+0.060%	3,798,998	+0.159%
2024-03-06	50.3300	50.34	50.3300	50.33	0.000%	3,107,029	+0.219%
2024-03-05	50.3300	50.33	50.3200	50.33	0.000%	2,638,582	+0.219%
2024-03-04	50.3200	50.33	50.3100	50.33	+0.040%	3,137,968	+0.219%
2024-03-01	50.3100	50.31	50.3000	50.31	+0.020%	3,216,947	+0.258%
2024-02-29	50.3000	50.31	50.3000	50.30	+0.020%	4,538,202	+0.278%
2024-02-28	50.2900	50.29	50.2800	50.29	+0.020%	3,604,890	+0.298%
2024-02-27	50.2800	50.29	50.2800	50.28	0.000%	3,907,645	+0.318%
2024-02-26	50.2700	50.28	50.2600	50.28	+0.040%	4,448,068	+0.318%
2024-02-23	50.2600	50.26	50.2500	50.26	-0.396%	5,173,211	+0.358%
2024-02-22	50.4600	50.47	50.4600	50.46	0.000%	3,646,219	-0.040%
2024-02-21	50.4400	50.46	50.4400	50.46	+0.040%	3,003,496	-0.040%
2024-02-20	50.4400	50.44	50.4300	50.44	0.000%	3,551,288	0.000%
2024-02-16	50.4300	50.44	50.4300	50.44	+0.040%	3,493,039	0.000%
2024-02-15	50.4200	50.43	50.4200	50.42	+0.020%	2,831,241	+0.040%
2024-02-14	50.4100	50.41	50.4000	50.41	+0.020%	2,626,510	+0.060%
2024-02-13	50.3900	50.40	50.3900	50.40	+0.040%	3,686,702	+0.079%
2024-02-12	50.3900	50.39	50.3800	50.38	-0.020%	3,159,619	+0.119%
2024-02-09	50.3800	50.39	50.3700	50.39	+0.040%	3,723,454	+0.099%
2024-02-08	50.3600	50.37	50.3600	50.37	+0.060%	3,749,726	+0.139%
2024-02-07	50.3500	50.35	50.3400	50.34	0.000%	3,417,190	+0.199%
2024-02-06	50.3200	50.34	50.3200	50.34	+0.040%	4,150,871	+0.199%
2024-02-05	50.3100	50.32	50.3100	50.32	+0.060%	4,254,103	+0.238%
2024-02-02	50.3000	50.31	50.2900	50.29	0.000%	4,421,876	+0.298%
2024-02-01	50.2900	50.30	50.2900	50.29	+0.020%	4,219,072	+0.298%
2024-01-31	50.2700	50.28	50.2600	50.28	+0.060%	5,306,200	+0.318%
2024-01-30	50.2500	50.26	50.2400	50.25	+0.020%	3,733,766	+0.378%
2024-01-29	50.2350	50.24	50.2300	50.24	+0.020%	3,312,394	+0.398%
2024-01-26	50.2200	50.23	50.2200	50.23	0.000%	4,758,565	+0.418%
2024-01-25	50.2200	50.23	50.2100	50.23	-0.377%	6,035,339	+0.418%
2024-01-24	50.4100	50.43	50.4100	50.42	+0.020%	4,311,976	+0.040%
2024-01-23	50.4100	50.42	50.4100	50.41	0.000%	3,314,505	+0.060%
2024-01-22	50.4000	50.41	50.4000	50.41	+0.020%	10,361,527	+0.060%
2024-01-19	50.3900	50.40	50.3900	50.40	+0.020%	3,624,748	+0.079%
2024-01-18	50.3800	50.39	50.3800	50.39	+0.060%	5,276,795	+0.099%
2024-01-17	50.3600	50.37	50.3600	50.36	0.000%	4,574,802	+0.159%
2024-01-16	50.3500	50.36	50.3400	50.36	+0.040%	4,429,011	+0.159%
2024-01-12	50.3500	50.35	50.3400	50.34	-0.020%	2,839,846	+0.199%
2024-01-11	50.3400	50.35	50.3300	50.35	+0.080%	6,435,689	+0.179%
2024-01-10	50.3200	50.32	50.3100	50.31	+0.020%	3,480,772	+0.258%
2024-01-09	50.3000	50.31	50.3000	50.30	0.000%	2,505,161	+0.278%
2024-01-08	50.2900	50.30	50.2900	50.30	0.000%	3,434,866	+0.278%
2024-01-05	50.3000	50.30	50.2900	50.30	+0.020%	5,035,623	+0.278%
2024-01-04	50.2800	50.29	50.2700	50.29	+0.060%	2,748,004	+0.298%
2024-01-03	50.2700	50.27	50.2600	50.26	0.000%	3,639,144	+0.358%
2024-01-02	50.2600	50.27	50.2600	50.26	+0.040%	5,346,242	+0.358%
2023-12-29	50.2400	50.26	50.2400	50.24	0.000%	6,286,970	+0.398%
2023-12-28	50.2500	50.25	50.2400	50.24	+0.060%	3,977,419	+0.398%
2023-12-27	50.2200	50.23	50.2100	50.21	0.000%	3,949,494	+0.458%