Dark

EMCB
WisdomTree Emerging Markets Corporate Bond Fund
stock NASDAQ ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-65.89)2,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	65.880000	65.980000	65.870000	65.8700	-0.023%	2,367	0.000%
2026-08-06	65.870000	66.007300	65.800000	65.8850	-0.082%	2,141	-0.023%
2026-08-05	65.970000	66.090000	65.925000	65.9391	+0.059%	1,425	-0.105%
2026-08-04	65.730000	65.900000	65.720000	65.9000	+0.190%	2,197	-0.046%
2026-08-03	66.380000	66.380000	65.510100	65.7750	+0.175%	3,629	+0.144%
2026-07-31	65.565000	65.660000	65.565000	65.6600	-0.137%	1,486	+0.320%
2026-07-30	66.290000	66.290000	65.350000	65.7500	+0.376%	4,257	+0.183%
2026-07-29	65.640000	65.659900	65.503400	65.5034	-0.345%	1,390	+0.560%
2026-07-28	65.510000	65.810000	65.510000	65.7300	-0.221%	1,724	+0.213%
2026-07-27	66.000000	66.000000	65.500000	65.8756	+0.168%	3,729	-0.009%
2026-07-24	66.120000	66.120000	65.765000	65.7650	-0.061%	1,173	+0.160%
2026-07-23	65.360000	65.980000	65.360000	65.8050	-0.364%	4,276	+0.099%
2026-07-22	66.135000	66.135000	66.045700	66.0457	-0.173%	1,077	-0.266%
2026-07-21	66.064000	66.160000	66.064000	66.1600	+0.095%	1,216	-0.438%
2026-07-20	66.065000	66.190000	65.930100	66.0973	-0.027%	4,226	-0.344%
2026-07-17	66.105000	66.300000	66.105000	66.1150	-0.166%	1,159	-0.371%
2026-07-16	66.110000	66.310000	66.110000	66.2250	-0.151%	3,652	-0.536%
2026-07-15	66.191200	66.440000	66.191200	66.3250	+0.212%	2,682	-0.686%
2026-07-14	66.100000	66.290000	65.970000	66.1850	+0.227%	1,923	-0.476%
2026-07-13	66.095000	66.150000	65.910000	66.0350	-0.347%	3,039	-0.250%
2026-07-10	66.370000	66.370000	66.265000	66.2650	-0.090%	1,097	-0.596%
2026-07-09	66.265000	66.380000	66.111000	66.3250	+0.249%	716	-0.686%
2026-07-08	66.980000	66.980000	66.160000	66.1600	+0.060%	1,742	-0.438%
2026-07-07	66.230000	66.810000	66.120000	66.1200	-0.399%	2,264	-0.378%
2026-07-06	66.330000	66.490000	66.200100	66.3850	+0.317%	2,045	-0.776%
2026-07-02	65.990000	66.410000	65.990000	66.1750	+0.060%	4,343	-0.461%
2026-07-01	66.270000	66.320000	65.861000	66.1350	-0.063%	30,041	-0.401%
2026-06-30	66.190000	66.270000	66.170000	66.1766	-0.148%	3,267	-0.463%
2026-06-29	66.270000	66.410000	66.150000	66.2750	+0.106%	4,301	-0.611%
2026-06-26	66.185000	66.339900	66.175000	66.2050	+0.310%	2,865	-0.506%
2026-06-25	66.750000	66.750000	65.990000	66.0002	-0.863%	4,355	-0.197%
2026-06-24	66.560000	66.650000	66.430100	66.5750	+0.211%	2,724	-1.059%
2026-06-23	66.340000	66.590000	66.340000	66.4350	-0.165%	1,579	-0.850%
2026-06-22	67.340000	67.340000	66.470100	66.5450	-0.132%	3,241	-1.014%
2026-06-18	66.490000	66.660000	66.490000	66.6331	+0.427%	4,308	-1.145%
2026-06-17	66.420000	66.880000	66.330700	66.3500	-0.390%	48,206	-0.723%
2026-06-16	66.760000	66.760000	66.610000	66.6100	-0.180%	4,586	-1.111%
2026-06-15	66.750000	66.940000	66.543500	66.7300	+0.364%	10,979	-1.289%
2026-06-12	66.560000	66.650000	66.487800	66.4878	-0.056%	2,717	-0.929%
2026-06-11	66.395000	66.650000	66.395000	66.5250	+0.605%	6,883	-0.985%
2026-06-10	66.150000	66.870000	65.980000	66.1250	+0.030%	3,522	-0.386%
2026-06-09	65.950000	66.130000	64.580000	66.1050	-0.045%	1,758	-0.355%
2026-06-08	65.930000	66.147400	65.930000	66.1350	+0.303%	1,969	-0.401%
2026-06-05	66.200000	66.200000	65.935000	65.9350	-0.506%	1,252	-0.099%
2026-06-04	66.200000	66.270000	66.200000	66.2700	-0.162%	1,039	-0.604%
2026-06-03	66.345000	66.570000	66.060100	66.3772	+0.094%	8,733	-0.764%
2026-06-02	66.185000	66.390000	66.080100	66.3150	+0.053%	6,232	-0.671%
2026-06-01	65.750000	66.440000	65.750000	66.2800	+0.485%	6,741	-0.619%
2026-05-29	65.681000	66.100000	65.681000	65.9600	-0.144%	3,360	-0.136%
2026-05-28	65.870000	66.186000	65.870000	66.0550	-0.030%	4,337	-0.280%
2026-05-27	66.095000	66.120000	65.920000	66.0750	-0.227%	3,708	-0.310%
2026-05-26	65.650000	66.320000	65.650000	66.2250	+0.227%	7,341	-0.536%
2026-05-22	65.770000	66.155000	65.770000	66.0750	+0.190%	2,086	-0.310%
2026-05-21	65.920000	66.050000	65.890000	65.9500	-0.189%	2,609	-0.121%
2026-05-20	65.840000	66.160000	65.790000	66.0750	+0.349%	6,829	-0.310%
2026-05-19	65.895000	65.930000	65.720000	65.8450	-0.258%	3,051	+0.038%
2026-05-18	65.960000	66.015000	65.712000	66.0150	+0.045%	1,646	-0.220%
2026-05-15	66.015000	66.179000	65.860000	65.9850	-0.754%	3,243	-0.174%
2026-05-14	66.310000	66.631600	66.310000	66.4864	+0.138%	7,222	-0.927%
2026-05-13	66.300000	66.530000	66.240000	66.3950	+0.204%	1,565	-0.791%
2026-05-12	66.400000	66.400000	65.580000	66.2600	-0.286%	3,158	-0.589%
2026-05-11	66.370000	66.590700	66.350000	66.4500	0.000%	4,320	-0.873%
2026-05-08	66.370000	66.570000	66.370000	66.4500	+0.287%	7,546	-0.873%
2026-05-07	66.790000	66.790000	66.180000	66.2600	-0.570%	29,105	-0.589%
2026-05-06	66.573100	66.640000	66.573100	66.6400	+0.346%	1,016	-1.155%
2026-05-05	66.790000	66.790000	66.250000	66.4100	+0.120%	4,472	-0.813%
2026-05-04	66.430000	66.540000	66.260000	66.3307	-0.187%	5,105	-0.695%
2026-05-01	66.340000	66.560000	66.235400	66.4550	+0.112%	4,482	-0.880%
2026-04-30	66.600000	66.799900	65.600100	66.3805	-0.007%	9,144	-0.769%
2026-04-29	66.790000	66.790000	65.940000	66.3850	-0.158%	2,904	-0.776%
2026-04-28	66.450000	66.580000	66.390000	66.4898	-0.188%	3,395	-0.932%
2026-04-27	66.550000	66.690000	66.480100	66.6150	-0.142%	2,945	-1.118%
2026-04-24	66.535000	66.800000	66.535000	66.7100	+0.135%	2,347	-1.259%
2026-04-23	66.670000	66.799900	66.510000	66.6200	-0.105%	1,323	-1.126%
2026-04-22	66.650000	66.800000	66.212000	66.6900	+0.053%	4,044	-1.230%
2026-04-21	66.670100	66.800000	66.570100	66.6550	-0.344%	4,322	-1.178%
2026-04-20	66.700000	66.990000	66.609300	66.8850	+0.202%	2,986	-1.518%
2026-04-17	66.800000	66.870000	66.660000	66.7500	+0.368%	2,799	-1.318%
2026-04-16	66.780000	66.780000	66.250000	66.5050	-0.180%	5,159	-0.955%
2026-04-15	66.530000	66.730000	66.490100	66.6250	+0.120%	4,268	-1.133%
2026-04-14	66.490000	66.820000	66.370000	66.5450	-0.030%	5,548	-1.014%
2026-04-13	66.280000	66.650000	66.280000	66.5650	+0.620%	4,065	-1.044%
2026-04-10	66.060000	66.290000	66.020000	66.1550	-0.045%	8,500	-0.431%
2026-04-09	66.780000	66.780000	66.014500	66.1850	+0.448%	1,891	-0.476%
2026-04-08	66.020000	66.230000	65.880000	65.8900	+0.234%	3,404	-0.030%
2026-04-07	65.685000	65.736000	65.470000	65.7360	-0.001%	1,947	+0.204%
2026-04-06	65.720000	66.070000	65.720000	65.7369	+0.041%	1,663	+0.202%
2026-04-02	65.583400	65.850000	65.583400	65.7100	+0.282%	2,016	+0.243%
2026-04-01	65.260000	65.870000	65.260000	65.5250	+0.015%	8,854	+0.527%
2026-03-31	65.425000	65.750000	65.425000	65.5150	+0.283%	4,559	+0.542%
2026-03-30	65.540000	65.709900	65.213300	65.3300	-0.038%	3,292	+0.827%
2026-03-27	65.740000	65.740000	65.200000	65.3550	-0.457%	4,903	+0.788%
2026-03-26	65.630000	66.230000	65.420000	65.6550	-0.568%	3,070	+0.327%
2026-03-25	66.110000	66.289400	65.790000	66.0300	-0.053%	2,240	-0.242%
2026-03-24	65.910000	66.440000	65.820000	66.0650	-0.354%	5,621	-0.295%
2026-03-23	66.460000	66.625000	66.300000	66.3000	+0.455%	2,536	-0.649%
2026-03-20	66.250000	66.490000	65.600000	66.0000	-0.483%	5,064	-0.197%
2026-03-19	66.000000	66.335000	66.000000	66.3200	-0.069%	2,924	-0.679%
2026-03-18	66.910000	66.928000	66.020000	66.3655	-0.402%	6,110	-0.747%
2026-03-17	66.900000	67.290000	66.327900	66.6331	+0.012%	7,229	-1.145%
2026-03-16	66.800000	67.529900	66.500000	66.6252	+0.081%	6,497	-1.134%
2026-03-13	66.610000	67.429500	65.890000	66.5716	-0.301%	30,392	-1.054%
2026-03-12	66.900000	67.260000	66.434800	66.7723	+0.011%	8,983	-1.351%
2026-03-11	66.645000	67.100000	66.645000	66.7650	-0.120%	13,584	-1.341%
2026-03-10	66.970000	67.040000	66.770000	66.8450	-0.149%	7,859	-1.459%
2026-03-09	66.530000	66.945000	66.530000	66.9450	+0.231%	3,246	-1.606%
2026-03-06	66.740000	67.040000	66.730000	66.7909	-0.156%	9,379	-1.379%
2026-03-05	67.300000	69.250000	66.800000	66.8950	-0.298%	6,004	-1.532%
2026-03-04	67.450000	67.450000	66.970000	67.0950	-0.037%	9,431	-1.826%
2026-03-03	66.980000	67.210000	66.750000	67.1200	-0.570%	4,522	-1.862%
2026-03-02	67.660000	67.965000	67.150000	67.5050	-0.325%	11,952	-2.422%
2026-02-27	67.500000	68.430000	67.310000	67.7252	+0.230%	12,329	-2.739%
2026-02-26	67.530000	68.220000	66.890100	67.5700	+0.543%	21,020	-2.516%
2026-02-25	67.200000	67.310000	66.910000	67.2050	+0.074%	5,300	-1.986%
2026-02-24	66.765100	67.450000	66.640000	67.1550	-0.267%	3,963	-1.913%
2026-02-23	67.270000	67.340000	67.170000	67.3350	-0.207%	3,046	-2.176%
2026-02-20	67.290000	67.500000	67.240000	67.4750	+0.085%	9,045	-2.379%
2026-02-19	67.230000	67.705000	67.155000	67.4178	+0.294%	30,669	-2.296%
2026-02-18	67.470000	67.880000	67.090000	67.2200	+0.149%	6,362	-2.008%
2026-02-17	66.980000	68.030000	66.980000	67.1200	+0.276%	3,650	-1.862%
2026-02-13	66.960000	67.080000	66.935000	66.9350	-0.082%	12,994	-1.591%
2026-02-12	66.900000	67.090000	66.860000	66.9900	+0.007%	9,425	-1.672%
2026-02-11	66.960000	69.200000	66.930000	66.9850	-0.142%	5,057	-1.665%
2026-02-10	66.870000	67.240000	66.870000	67.0800	+0.119%	3,772	-1.804%
2026-02-09	66.790000	67.820000	66.790000	67.0000	-0.097%	4,779	-1.687%
2026-02-06	66.950000	67.150000	66.731600	67.0650	+0.472%	5,030	-1.782%
2026-02-05	66.650000	66.820000	66.616300	66.7500	-0.127%	3,166	-1.318%
2026-02-04	66.750000	66.900000	66.730000	66.8350	+0.015%	2,089	-1.444%
2026-02-03	66.860000	66.940000	66.700000	66.8250	-0.164%	2,950	-1.429%
2026-02-02	66.790000	67.060000	66.790000	66.9350	+0.022%	3,777	-1.591%
2026-01-30	66.590000	67.460000	66.530000	66.9200	-0.082%	8,142	-1.569%
2026-01-29	67.700000	67.770000	66.790000	66.9750	+0.015%	14,761	-1.650%
2026-01-28	66.850000	67.050000	66.684200	66.9650	+0.112%	4,308	-1.635%
2026-01-27	66.700000	66.915700	66.700000	66.8900	-0.469%	2,228	-1.525%
2026-01-26	67.100000	67.490000	67.078000	67.2050	+0.089%	2,689	-1.986%
2026-01-23	67.120000	67.310000	67.070000	67.1450	-0.223%	5,374	-1.899%
2026-01-22	67.030000	67.380000	67.010000	67.2950	+0.134%	5,800	-2.118%
2026-01-21	67.850000	67.850000	66.900000	67.2050	+0.119%	4,422	-1.986%
2026-01-20	66.890000	67.300000	66.778217	67.1250	-0.060%	8,153	-1.870%
2026-01-16	66.940000	67.240000	66.800000	67.1650	+0.404%	4,675	-1.928%
2026-01-15	66.790000	67.029900	66.790000	66.8950	+0.075%	2,170	-1.532%
2026-01-14	66.768800	66.845000	66.768800	66.8450	-0.194%	2,260	-1.459%
2026-01-13	66.635000	67.040000	66.540100	66.9750	+0.254%	11,880	-1.650%
2026-01-12	66.900000	66.900000	66.775000	66.8050	-0.336%	1,803	-1.400%
2026-01-09	67.120000	67.120000	66.858700	67.0300	+0.157%	3,943	-1.731%
2026-01-08	67.600000	67.600000	66.790000	66.9250	+0.015%	3,412	-1.576%
2026-01-07	66.860000	67.070000	66.810000	66.9150	-0.239%	6,203	-1.562%
2026-01-06	67.020000	67.180000	66.811200	67.0750	+0.090%	7,057	-1.796%
2026-01-05	66.800000	67.185000	66.790400	67.0150	+0.344%	17,367	-1.709%
2026-01-02	66.655000	66.869900	66.580000	66.7850	+0.474%	2,288	-1.370%
2025-12-31	66.470000	66.470000	66.470000	66.4700	-0.724%	209	-0.903%
2025-12-30	67.610000	67.610000	66.780000	66.9550	+0.225%	8,545	-1.620%
2025-12-29	66.770000	66.916000	66.770000	66.8050	+0.248%	996	-1.400%
2025-12-26	67.360000	67.840000	66.640000	66.6400	-0.485%	4,166	-1.155%
2025-12-24	66.965000	66.965000	66.965000	66.9650	-0.142%	56	-1.635%
2025-12-23	66.990000	67.255000	66.874900	67.0600	+0.232%	4,068	-1.775%
2025-12-22	67.210000	67.230000	66.640000	66.9050	-0.253%	4,833	-1.547%
2025-12-19	67.490000	67.609900	67.075000	67.0750	-0.133%	1,369	-1.796%
2025-12-18	67.310000	67.340000	67.020100	67.1641	+0.103%	2,480	-1.927%
2025-12-17	67.310000	67.310000	66.910000	67.0950	-0.056%	1,957	-1.826%
2025-12-16	66.980000	67.280000	66.940000	67.1325	+0.175%	3,043	-1.881%
2025-12-15	67.085607	67.580000	67.015000	67.0150	-0.149%	1,777	-1.709%
2025-12-12	66.770000	67.530000	66.320000	67.1150	+0.149%	6,186	-1.855%
2025-12-11	67.174500	67.300000	66.600000	67.0150	+0.299%	2,357	-1.709%
2025-12-10	66.560000	67.000000	66.560000	66.8150	+0.082%	2,448	-1.414%
2025-12-09	66.830000	66.940000	66.740000	66.7600	+0.225%	3,565	-1.333%
2025-12-08	66.500000	66.870000	66.500000	66.6100	-0.202%	1,321	-1.111%
2025-12-05	66.760000	66.929000	66.715400	66.7450	-0.138%	6,673	-1.311%
2025-12-04	67.830000	67.830000	66.650000	66.8370	+0.040%	4,872	-1.447%
2025-12-03	66.785000	66.990000	66.785000	66.8100	+0.001%	1,785	-1.407%
2025-12-02	66.600000	66.990000	66.550000	66.8092	+0.216%	4,597	-1.406%
2025-12-01	66.840000	66.889900	66.665000	66.6650	-0.189%	4,365	-1.193%
2025-11-28	66.791300	66.791300	66.791300	66.7913	-0.006%	375	-1.379%
2025-11-26	67.300000	67.300000	66.680000	66.7950	+0.090%	2,654	-1.385%
2025-11-25	66.820000	66.840000	66.460500	66.7350	-0.224%	4,118	-1.296%
2025-11-24	66.980000	66.980000	66.740000	66.8850	-0.149%	3,567	-1.518%
2025-11-21	67.050000	67.100000	66.740100	66.9850	+0.247%	3,986	-1.665%
2025-11-20	67.140000	67.140000	66.660000	66.8200	+0.030%	6,990	-1.422%
2025-11-19	66.815000	66.980000	66.800000	66.8000	-0.030%	3,920	-1.392%
2025-11-18	66.805000	68.210000	66.805000	66.8200	+0.030%	1,200	-1.422%
2025-11-17	67.010000	67.010000	66.660000	66.8000	-0.022%	2,906	-1.392%
2025-11-14	67.000000	67.009000	66.815000	66.8150	-0.037%	2,467	-1.414%
2025-11-13	67.190000	67.190000	66.710000	66.8400	-0.335%	5,970	-1.451%
2025-11-12	67.220000	67.228000	66.753900	67.0650	+0.022%	3,020	-1.782%
2025-11-11	67.010000	67.240000	66.945500	67.0500	+0.097%	1,983	-1.760%
2025-11-10	67.010000	67.136000	66.940000	66.9850	-0.015%	2,945	-1.665%
2025-11-07	66.950000	67.150000	66.810000	66.9950	+0.468%	3,692	-1.679%
2025-11-06	66.580000	67.020000	66.570000	66.6827	-0.101%	4,397	-1.219%
2025-11-05	66.790000	66.930000	66.738600	66.7500	-0.165%	3,890	-1.318%
2025-11-04	66.810000	67.079500	66.700000	66.8600	-0.172%	4,335	-1.481%
2025-11-03	68.000000	68.000000	66.925500	66.9750	-0.022%	4,859	-1.650%
2025-10-31	67.010000	67.642400	66.927600	66.9896	+0.314%	5,219	-1.671%
2025-10-30	68.650000	68.650000	66.651000	66.7802	-0.007%	3,822	-1.363%
2025-10-29	66.690000	66.855500	66.638300	66.7850	-0.410%	1,302	-1.370%
2025-10-28	67.180000	67.180000	67.050000	67.0600	-0.567%	2,436	-1.775%
2025-10-27	67.320000	67.680000	67.320000	67.4426	+0.397%	5,242	-2.332%
2025-10-24	67.150000	67.310000	66.860000	67.1762	+0.166%	5,580	-1.944%
2025-10-23	67.149900	67.580000	67.065000	67.0650	+0.127%	4,013	-1.782%
2025-10-22	66.770000	66.980000	66.770000	66.9800	-0.246%	957	-1.657%
2025-10-21	67.120000	67.450000	66.942400	67.1450	-0.052%	3,852	-1.899%
2025-10-20	66.880000	67.280000	66.880000	67.1800	-0.022%	3,406	-1.950%
2025-10-17	67.040000	67.450000	66.819900	67.1950	+0.127%	7,075	-1.972%
2025-10-16	67.000000	67.110000	67.000000	67.1100	+0.030%	1,098	-1.848%
2025-10-15	67.060000	67.130000	67.040000	67.0900	+0.269%	3,664	-1.818%
2025-10-14	66.923200	67.080000	66.513900	66.9100	-0.037%	3,303	-1.554%
2025-10-13	66.602300	67.100000	66.602300	66.9350	+0.141%	1,840	-1.591%
2025-10-10	67.140000	67.140000	66.840900	66.8409	-0.081%	1,863	-1.453%
2025-10-09	67.130000	67.130000	66.894900	66.8949	-0.015%	3,513	-1.532%
2025-10-08	67.101300	67.116300	66.895000	66.9050	-0.052%	2,094	-1.547%
2025-10-07	66.720100	67.020000	66.720100	66.9400	+0.067%	2,132	-1.598%
2025-10-06	67.041500	67.041500	66.710100	66.8950	-0.052%	1,748	-1.532%
2025-10-03	67.270000	67.270000	66.850000	66.9300	-0.157%	3,376	-1.584%
2025-10-02	66.800000	67.230000	66.770000	67.0350	+0.060%	3,242	-1.738%
2025-10-01	67.110000	67.180000	66.800000	66.9950	+0.059%	6,953	-1.679%
2025-09-30	67.140000	67.235000	66.680000	66.9557	+0.053%	5,635	-1.622%
2025-09-29	67.150000	67.150000	66.760000	66.9200	+0.015%	2,619	-1.569%
2025-09-26	66.960000	66.980000	66.910000	66.9100	-0.305%	2,443	-1.554%
2025-09-25	67.049400	67.130000	66.970000	67.1150	-0.149%	3,083	-1.855%
2025-09-24	67.250000	67.410000	67.050000	67.2150	-0.022%	3,613	-2.001%
2025-09-23	67.090000	67.469000	67.070000	67.2300	-0.015%	6,932	-2.023%
2025-09-22	67.390000	67.407700	67.080000	67.2400	+0.030%	8,148	-2.037%
2025-09-19	67.150000	67.400000	66.490000	67.2200	-0.030%	10,560	-2.008%
2025-09-18	67.500000	67.500000	67.090900	67.2400	+0.343%	30,015	-2.037%
2025-09-17	67.310000	67.310000	66.919500	67.0100	-0.007%	2,932	-1.701%
2025-09-16	67.090000	67.780000	66.862500	67.0150	-0.005%	4,679	-1.709%
2025-09-15	67.019000	67.120000	66.713200	67.0183	-0.107%	8,143	-1.713%
2025-09-12	66.960000	67.560000	66.900000	67.0900	+0.374%	6,300	-1.818%
2025-09-11	66.550000	66.990000	66.550000	66.8400	+0.117%	3,550	-1.451%
2025-09-10	66.990000	67.510000	66.610000	66.7616	+0.072%	9,343	-1.335%
2025-09-09	66.410000	66.849000	66.410000	66.7137	+0.246%	7,783	-1.265%
2025-09-08	67.340000	67.340000	66.450000	66.5500	+0.012%	6,549	-1.022%
2025-09-05	66.542000	67.370000	66.414900	66.5417	+0.297%	11,163	-1.009%
2025-09-04	66.341500	66.450000	66.289500	66.3447	+0.128%	1,832	-0.716%
2025-09-03	66.310000	66.340000	66.240000	66.2598	-0.067%	8,690	-0.588%
2025-09-02	66.270000	66.380000	66.090000	66.3041	-0.197%	4,439	-0.655%
2025-08-29	66.350000	67.380000	66.258100	66.4350	0.000%	131,254	-0.850%
2025-08-28	66.490000	66.490000	66.267700	66.4350	+0.151%	3,294	-0.850%
2025-08-27	66.040000	66.440000	66.040000	66.3350	-0.105%	4,027	-0.701%
2025-08-26	66.890000	67.289500	66.315000	66.4050	-0.255%	5,988	-0.806%
2025-08-25	66.630000	66.680000	66.550000	66.5750	+0.008%	2,312	-1.059%
2025-08-22	66.470000	66.620000	66.470000	66.5700	+0.075%	2,481	-1.052%
2025-08-21	66.465200	66.580000	66.310000	66.5200	+0.158%	7,797	-0.977%
2025-08-20	66.340000	66.471700	66.340000	66.4150	-0.324%	3,326	-0.821%
2025-08-19	66.475000	66.720000	66.442100	66.6312	-0.141%	4,615	-1.142%
2025-08-18	66.448900	66.810000	66.370000	66.7250	+0.007%	8,598	-1.281%
2025-08-15	66.560000	66.800000	66.465000	66.7200	+0.022%	3,451	-1.274%
2025-08-14	66.750000	66.760000	66.587600	66.7050	+0.030%	6,343	-1.252%
2025-08-13	66.529900	66.686600	66.500000	66.6850	+0.225%	4,472	-1.222%
2025-08-12	66.390000	66.610000	66.390000	66.5356	-0.022%	3,918	-1.000%
2025-08-11	66.650000	66.650000	66.252500	66.5500	+0.068%	3,548	-1.022%
2025-08-08	66.210000	70.070000	66.210000	66.5050	+0.060%	6,462	-0.955%
2025-08-07	66.530000	66.770000	66.190000	66.4650	+0.332%	10,353	-0.895%
2025-08-06	66.095000	66.280000	66.095000	66.2448	+0.030%	2,069	-0.566%
2025-08-05	66.060000	66.320000	65.971000	66.2250	-0.091%	3,714	-0.536%
2025-08-04	66.910000	66.910000	66.100000	66.2850	+0.325%	2,593	-0.626%
2025-08-01	65.950000	66.108400	65.800000	66.0700	+0.023%	2,099	-0.303%
2025-07-31	66.240000	66.240000	66.055000	66.0550	-0.196%	4,083	-0.280%
2025-07-30	66.270000	66.290000	66.130000	66.1850	-0.121%	2,174	-0.476%
2025-07-29	66.290000	66.340000	65.960000	66.2650	+0.204%	3,781	-0.596%
2025-07-28	66.100000	66.130000	66.040000	66.1300	-0.414%	2,895	-0.393%
2025-07-25	66.240000	66.490000	66.240000	66.4050	+0.272%	2,131	-0.806%
2025-07-24	66.210000	66.370000	66.210000	66.2250	-0.136%	3,871	-0.536%
2025-07-23	66.140000	66.440000	65.880000	66.3150	-0.025%	5,605	-0.671%
2025-07-22	66.280000	66.331500	66.280000	66.3315	+0.221%	1,165	-0.696%
2025-07-21	66.320000	66.780000	66.185000	66.1850	+0.143%	1,402	-0.476%
2025-07-18	66.130000	66.200000	66.090300	66.0903	+0.023%	1,393	-0.333%
2025-07-17	66.020000	66.120000	66.020000	66.0749	+0.129%	1,822	-0.310%
2025-07-16	65.840000	66.030000	65.840000	65.9900	+0.119%	1,724	-0.182%
2025-07-15	65.780000	66.019000	65.780000	65.9113	-0.089%	1,344	-0.063%
2025-07-14	65.970000	65.970000	65.940000	65.9699	-0.134%	2,642	-0.151%
2025-07-11	66.210000	66.210000	66.058400	66.0584	-0.063%	440	-0.285%
2025-07-10	66.220000	66.690000	66.070000	66.1000	-0.264%	21,308	-0.348%
2025-07-09	66.580000	66.580000	66.070100	66.2750	-0.023%	1,481	-0.611%
2025-07-08	66.135000	66.290000	65.920000	66.2900	+0.204%	1,304	-0.634%
2025-07-07	66.130000	66.290000	65.940000	66.1550	-0.083%	3,146	-0.431%
2025-07-03	66.240000	66.320000	66.139870	66.2100	+0.076%	2,042	-0.514%
2025-07-02	66.190000	66.190000	66.030000	66.1600	-0.136%	1,084	-0.438%
2025-07-01	65.970000	66.308000	65.901100	66.2500	+0.466%	4,111	-0.574%
2025-06-30	65.926400	66.000000	65.500000	65.9427	+0.446%	2,763	-0.110%
2025-06-27	66.000000	66.000000	65.650000	65.6500	-0.213%	1,278	+0.335%
2025-06-26	66.000000	66.000000	65.790000	65.7900	+0.107%	1,805	+0.122%
2025-06-25	65.756700	65.942200	65.630000	65.7200	+0.443%	1,155	+0.228%
2025-06-24	65.910000	66.000000	65.430000	65.4300	-0.660%	4,290	+0.672%
2025-06-23	66.000000	66.000000	65.730000	65.8650	+0.312%	1,880	+0.008%
2025-06-20	65.963100	65.990000	65.660000	65.6600	+0.061%	3,318	+0.320%
2025-06-18	65.590000	65.920000	64.149363	65.6200	+0.923%	2,826	+0.381%
2025-06-17	65.520000	65.520100	64.310100	65.0200	-0.611%	1,229	+1.307%
2025-06-16	64.950000	65.860000	64.950000	65.4200	+0.646%	1,429	+0.688%
2025-06-13	65.020000	65.720000	64.420000	65.0000	+0.231%	9,448	+1.338%
2025-06-12	65.930000	66.000000	64.810000	64.8500	-1.414%	3,460	+1.573%
2025-06-11	66.000000	66.000000	65.660000	65.7800	+0.352%	1,156	+0.137%
2025-06-10	65.542800	65.650000	65.373600	65.5493	+0.135%	884	+0.489%
2025-06-09	65.240000	65.640000	65.240000	65.4612	+0.017%	2,715	+0.624%
2025-06-06	64.845000	65.525000	64.845000	65.4500	+0.322%	1,008	+0.642%
2025-06-05	65.710000	65.710000	65.240000	65.2400	+0.138%	1,511	+0.966%
2025-06-04	64.880000	65.990000	64.880000	65.1500	-0.260%	4,428	+1.105%
2025-06-03	65.460000	65.720000	64.900000	65.3200	+0.508%	4,104	+0.842%
2025-06-02	64.675000	65.340000	64.675000	64.9900	-0.444%	2,732	+1.354%
2025-05-30	65.050000	65.300000	65.050000	65.2800	+0.431%	1,565	+0.904%
2025-05-29	65.990000	66.000000	63.500000	65.0000	-0.154%	16,040	+1.338%
2025-05-28	64.850000	65.100000	64.790000	65.1000	-0.092%	3,201	+1.183%
2025-05-27	65.155000	65.360000	64.880000	65.1600	-0.822%	2,135	+1.090%
2025-05-23	65.470000	65.700000	64.000100	65.7000	+1.663%	1,851	+0.259%
2025-05-22	64.900100	65.230000	64.100100	64.6250	-0.332%	9,573	+1.926%
2025-05-21	65.240000	65.530000	64.130000	64.8400	-1.128%	2,809	+1.589%
2025-05-20	65.590000	65.960000	65.090000	65.5800	+0.122%	3,023	+0.442%
2025-05-19	65.325000	65.500000	65.325000	65.5000	+0.383%	785	+0.565%
2025-05-16	65.371000	65.371000	64.625000	65.2500	+0.084%	2,113	+0.950%
2025-05-15	65.230000	65.400000	65.185000	65.1950	+0.025%	1,463	+1.035%
2025-05-14	65.390000	65.390000	65.179000	65.1790	+0.045%	1,658	+1.060%
2025-05-13	65.380000	65.480000	64.890000	65.1500	+0.898%	1,573	+1.105%
2025-05-12	64.480000	65.880000	64.480000	64.5700	+0.140%	5,612	+2.013%
2025-05-09	64.600000	65.180000	63.350000	64.4800	+2.317%	3,203	+2.156%
2025-05-08	64.840000	64.840000	63.020000	63.0200	-3.046%	1,249	+4.522%
2025-05-07	64.915000	65.000000	64.590000	65.0000	+0.227%	1,046	+1.338%
2025-05-06	64.650000	64.852700	64.550000	64.8527	+0.190%	1,534	+1.569%
2025-05-05	64.690000	65.110000	64.520000	64.7300	-0.254%	2,195	+1.761%
2025-05-02	65.120000	65.120000	64.880000	64.8950	-0.092%	726	+1.502%
2025-05-01	64.600000	65.210000	64.600000	64.9550	-0.117%	4,244	+1.409%
2025-04-30	65.220000	65.220000	64.940000	65.0313	-0.350%	1,546	+1.290%
2025-04-29	65.990000	65.990000	65.000000	65.2600	+0.046%	1,616	+0.935%
2025-04-28	65.090000	65.233200	64.620000	65.2300	+0.669%	1,702	+0.981%
2025-04-25	64.950000	65.120000	64.460000	64.7964	-0.665%	2,450	+1.657%
2025-04-24	65.560000	65.560000	64.640000	65.2300	+1.885%	1,199	+0.981%
2025-04-23	64.805000	65.380000	63.820000	64.0231	-1.092%	1,595	+2.885%
2025-04-22	63.600000	64.770000	63.600000	64.7300	+2.421%	3,249	+1.761%
2025-04-21	63.660000	63.660000	61.010000	63.2000	-1.863%	6,235	+4.225%
2025-04-17	64.380000	64.400000	64.380000	64.4000	-0.586%	962	+2.283%
2025-04-16	64.933200	65.320000	64.170600	64.7794	+0.824%	2,890	+1.684%
2025-04-15	64.760000	65.300000	64.220000	64.2500	-0.661%	1,604	+2.521%
2025-04-14	64.960000	65.200000	64.500000	64.6778	+1.312%	1,193	+1.843%
2025-04-11	63.770000	64.730000	63.760000	63.8400	+0.188%	963	+3.180%
2025-04-10	64.530000	65.546400	62.390100	63.7200	-0.416%	29,593	+3.374%
2025-04-09	64.432800	64.792000	60.750000	63.9864	+0.608%	6,672	+2.944%
2025-04-08	64.959900	64.959900	63.600000	63.6000	-1.395%	1,259	+3.569%
2025-04-07	64.230000	64.584000	64.220000	64.5000	-0.186%	2,203	+2.124%
2025-04-04	65.220000	65.220000	64.620000	64.6200	-0.208%	2,034	+1.934%
2025-04-03	65.430000	65.430000	64.360000	64.7550	-0.928%	2,134	+1.722%
2025-04-02	65.227600	65.434100	65.227600	65.3616	+0.033%	2,037	+0.778%
2025-04-01	65.400000	65.400000	65.085000	65.3400	-0.107%	2,758	+0.811%
2025-03-31	65.280000	65.410000	64.830000	65.4100	+1.004%	2,253	+0.703%
2025-03-28	65.440000	65.440000	64.660500	64.7600	-1.054%	4,024	+1.714%
2025-03-27	65.605000	65.650000	65.120000	65.4500	-0.061%	11,001	+0.642%
2025-03-26	65.631700	65.631700	65.319800	65.4900	-0.471%	1,179	+0.580%
2025-03-25	65.750000	66.619900	65.570000	65.8000	+0.427%	7,307	+0.106%
2025-03-24	65.550000	65.690000	65.503800	65.5200	-0.375%	2,489	+0.534%
2025-03-21	65.560000	65.982300	65.560000	65.7666	-0.051%	1,447	+0.157%
2025-03-20	66.140000	66.140000	65.520600	65.8000	+0.228%	2,845	+0.106%
2025-03-19	65.715000	65.715000	65.431000	65.6500	-0.213%	1,266	+0.335%
2025-03-18	65.440000	65.790000	65.440000	65.7900	-0.023%	876	+0.122%
2025-03-17	65.811700	66.260000	65.350000	65.8050	+0.084%	3,253	+0.099%
2025-03-14	65.872000	65.940400	65.320100	65.7500	+0.551%	7,828	+0.183%
2025-03-13	66.165600	66.165600	64.680000	65.3900	+0.015%	4,333	+0.734%
2025-03-12	65.939600	65.939600	65.370100	65.3800	-0.472%	5,807	+0.749%
2025-03-11	66.320000	66.320000	65.450100	65.6900	-0.319%	6,730	+0.274%
2025-03-10	65.100000	65.900000	65.100000	65.9000	+1.839%	9,462	-0.046%
2025-03-07	64.470000	65.645000	64.220100	64.7100	-0.675%	13,845	+1.793%
2025-03-06	65.748300	65.813600	65.100000	65.1500	-0.837%	12,022	+1.105%
2025-03-05	65.811100	65.999900	65.690000	65.7000	-0.379%	15,186	+0.259%
2025-03-04	65.600000	66.200000	65.410000	65.9502	+0.488%	3,151	-0.122%
2025-03-03	66.100000	66.100000	65.550000	65.6300	-1.025%	1,489	+0.366%
2025-02-28	66.290000	66.340000	65.270000	66.3100	+1.422%	7,797	-0.664%
2025-02-27	65.650000	66.340000	65.000000	65.3800	-0.107%	9,708	+0.749%
2025-02-26	65.480000	66.280000	65.450000	65.4500	+0.092%	6,486	+0.642%
2025-02-25	65.650000	66.190000	65.350000	65.3900	-1.417%	2,756	+0.734%
2025-02-24	65.995000	66.410000	65.618400	66.3300	+0.959%	1,201	-0.694%
2025-02-21	65.350000	70.115000	65.290000	65.7000	0.000%	7,277	+0.259%
2025-02-20	66.138500	66.279900	65.700000	65.7000	+0.367%	4,209	+0.259%
2025-02-19	65.770000	65.928315	65.380000	65.4600	-0.743%	1,475	+0.626%
2025-02-18	67.320000	67.320000	65.380000	65.9500	+1.011%	7,110	-0.121%