Dark

EES
WisdomTree U.S. SmallCap Fund
stock NYSE ETF

Aug 7, 2026

69.19USD+0.978%(+0.67)13,039

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	68.8000	69.19000	68.800000	69.1900	+0.978%	13,039	0.000%
2026-08-06	69.1600	69.18500	68.480100	68.5200	-0.925%	12,547	+0.978%
2026-08-05	69.8800	69.94500	69.159900	69.1599	-1.030%	10,082	+0.044%
2026-08-04	68.5900	69.98000	68.590000	69.8800	+1.599%	10,690	-0.987%
2026-08-03	68.0400	68.78000	68.040000	68.7800	+1.856%	7,998	+0.596%
2026-07-31	67.5900	67.66000	66.890000	67.5269	-0.154%	10,817	+2.463%
2026-07-30	67.8700	67.87000	67.085000	67.6309	+0.105%	8,784	+2.305%
2026-07-29	67.6900	68.42000	67.530000	67.5600	-1.005%	8,358	+2.413%
2026-07-28	67.9000	68.33870	67.825000	68.2462	+0.866%	8,698	+1.383%
2026-07-27	67.8400	67.92000	67.430000	67.6600	+0.625%	11,105	+2.261%
2026-07-24	67.4600	67.72000	67.140100	67.2400	+0.334%	9,388	+2.900%
2026-07-23	67.3600	67.36000	66.740000	67.0162	-0.870%	9,471	+3.244%
2026-07-22	67.9100	68.00590	67.441000	67.6041	-0.765%	5,457	+2.346%
2026-07-21	67.5900	68.12560	67.590000	68.1256	+0.669%	11,048	+1.562%
2026-07-20	68.1200	68.12000	67.640000	67.6730	-0.305%	12,592	+2.242%
2026-07-17	67.9200	68.48000	67.810000	67.8800	-0.818%	4,165	+1.930%
2026-07-16	67.5700	68.71000	67.570000	68.4400	+0.996%	13,612	+1.096%
2026-07-15	67.7600	68.29000	67.620000	67.7649	+0.452%	6,584	+2.103%
2026-07-14	68.7100	68.71000	67.385000	67.4600	-0.089%	11,157	+2.564%
2026-07-13	67.4000	67.83000	67.400000	67.5200	+0.059%	5,975	+2.473%
2026-07-10	67.5400	67.62500	67.370000	67.4800	+0.074%	9,946	+2.534%
2026-07-09	67.1000	67.57000	67.100000	67.4300	+1.398%	15,030	+2.610%
2026-07-08	67.1000	67.10000	66.210000	66.5000	-1.072%	11,876	+4.045%
2026-07-07	67.8550	67.85500	67.155000	67.2207	-0.546%	26,265	+2.930%
2026-07-06	67.4800	67.98000	67.480000	67.5900	+0.184%	26,964	+2.367%
2026-07-02	68.5500	68.55000	67.050000	67.4659	-1.014%	11,850	+2.556%
2026-07-01	68.4350	68.74120	67.070000	68.1567	+0.541%	16,002	+1.516%
2026-06-30	67.4000	68.15890	67.400000	67.7900	+0.324%	7,377	+2.065%
2026-06-29	67.9100	67.91000	67.010000	67.5710	+0.507%	12,127	+2.396%
2026-06-26	66.4400	67.23000	66.440000	67.2300	+1.189%	14,678	+2.915%
2026-06-25	66.2700	66.97000	66.110000	66.4400	+0.098%	13,548	+4.139%
2026-06-24	65.7300	66.80960	65.730000	66.3751	+0.833%	12,453	+4.241%
2026-06-23	65.0100	66.04000	65.010000	65.8267	+0.217%	12,431	+5.109%
2026-06-22	65.8100	65.87000	65.665000	65.6841	+0.098%	8,491	+5.338%
2026-06-18	65.2800	65.78000	65.200000	65.6200	+1.195%	9,275	+5.440%
2026-06-17	65.5500	66.08000	64.525000	64.8453	-1.192%	15,416	+6.700%
2026-06-16	65.9100	66.46500	65.627500	65.6275	-0.391%	8,051	+5.428%
2026-06-15	67.0000	67.00000	65.885400	65.8854	-0.760%	5,445	+5.016%
2026-06-12	65.8800	66.80990	65.600000	66.3900	+0.828%	8,421	+4.218%
2026-06-11	65.0200	65.84500	64.940000	65.8450	+1.800%	9,070	+5.080%
2026-06-10	64.5200	65.30990	64.520000	64.6806	-0.033%	11,628	+6.972%
2026-06-09	64.4000	65.52000	63.940100	64.7017	+0.690%	10,662	+6.937%
2026-06-08	64.1600	64.64000	64.160000	64.2581	+0.907%	19,729	+7.675%
2026-06-05	64.3650	64.36500	63.440000	63.6807	-1.463%	65,843	+8.651%
2026-06-04	64.3900	64.74000	64.390000	64.6259	+1.548%	8,517	+7.062%
2026-06-03	64.3100	64.31000	63.585000	63.6405	-1.534%	7,934	+8.720%
2026-06-02	64.1500	64.76000	64.150000	64.6320	+0.370%	7,240	+7.052%
2026-06-01	63.8500	64.53000	63.700000	64.3938	+0.287%	10,256	+7.448%
2026-05-29	64.2500	64.54000	63.640100	64.2095	-0.435%	47,916	+7.757%
2026-05-28	64.2100	64.61000	64.070000	64.4900	+0.189%	7,333	+7.288%
2026-05-27	64.2700	64.87000	64.250100	64.3684	-0.036%	12,854	+7.491%
2026-05-26	64.1700	64.46500	64.060000	64.3913	+1.276%	8,348	+7.452%
2026-05-22	63.4900	63.78000	63.300100	63.5800	+0.825%	13,987	+8.824%
2026-05-21	62.7100	63.23000	62.140100	63.0600	+0.072%	16,561	+9.721%
2026-05-20	62.2599	63.01460	62.250000	63.0146	+1.622%	8,715	+9.800%
2026-05-19	62.2300	62.34000	61.940000	62.0088	-0.735%	26,017	+11.581%
2026-05-18	62.1200	62.79000	62.118900	62.4680	+0.852%	7,440	+10.761%
2026-05-15	62.3000	62.32060	61.940000	61.9400	-1.371%	7,835	+11.705%
2026-05-14	62.8500	63.02500	62.790000	62.8010	+0.500%	12,674	+10.173%
2026-05-13	62.7200	62.72000	62.346000	62.4888	-0.543%	23,782	+10.724%
2026-05-12	63.4500	63.45000	62.410000	62.8300	-0.883%	17,715	+10.123%
2026-05-11	63.9600	64.51500	63.390000	63.3900	-1.077%	16,768	+9.150%
2026-05-08	64.2400	64.27000	63.780000	64.0800	+0.271%	14,015	+7.974%
2026-05-07	64.5300	64.53000	63.830000	63.9070	-0.580%	10,952	+8.267%
2026-05-06	64.5700	64.65990	64.060000	64.2800	+0.203%	52,523	+7.638%
2026-05-05	63.6900	64.30500	63.560000	64.1500	+1.276%	9,368	+7.857%
2026-05-04	63.5000	64.07000	63.040000	63.3417	-1.013%	15,042	+9.233%
2026-05-01	63.6100	64.05000	63.610000	63.9900	+0.800%	31,724	+8.126%
2026-04-30	62.6700	63.63500	62.605000	63.4821	+1.319%	10,012	+8.991%
2026-04-29	63.0200	63.16000	62.240000	62.6559	-0.830%	8,864	+10.429%
2026-04-28	63.5950	63.59500	63.120000	63.1800	-0.308%	16,083	+9.513%
2026-04-27	63.0500	63.52000	63.050000	63.3750	+0.611%	15,192	+9.176%
2026-04-24	62.6200	63.11000	62.400000	62.9900	+0.547%	14,152	+9.843%
2026-04-23	62.8100	62.87800	61.990000	62.6471	-0.361%	16,138	+10.444%
2026-04-22	62.9700	63.13500	62.730000	62.8739	+0.550%	14,257	+10.046%
2026-04-21	63.3200	63.69000	62.530000	62.5300	-0.746%	10,402	+10.651%
2026-04-20	62.4600	63.19860	62.460000	63.0000	+0.253%	17,774	+9.825%
2026-04-17	61.9400	63.13000	61.940000	62.8407	+2.034%	8,368	+10.104%
2026-04-16	61.3100	61.65000	61.310000	61.5878	+0.224%	12,362	+12.344%
2026-04-15	61.2100	61.52000	61.080000	61.4500	+0.222%	16,034	+12.596%
2026-04-14	61.1900	61.49410	61.130000	61.3137	+0.597%	14,248	+12.846%
2026-04-13	60.3000	60.98373	60.132800	60.9500	+1.116%	12,053	+13.519%
2026-04-10	60.7000	60.70000	60.120000	60.2773	-0.752%	6,721	+14.786%
2026-04-09	59.9800	60.81000	59.920000	60.7340	+0.715%	18,136	+13.923%
2026-04-08	60.4750	60.77000	60.085000	60.3031	+1.892%	14,024	+14.737%
2026-04-07	58.7400	59.29000	58.740000	59.1832	+0.192%	16,079	+16.908%
2026-04-06	58.4100	59.09500	58.410000	59.0700	+0.733%	19,129	+17.132%
2026-04-02	57.6700	58.65990	57.670000	58.6401	+0.411%	12,745	+17.991%
2026-04-01	58.1500	58.72500	58.150000	58.4000	+0.605%	11,182	+18.476%
2026-03-31	57.6800	58.11000	57.275000	58.0487	+1.840%	12,777	+19.193%
2026-03-30	57.5200	57.57000	56.710000	57.0000	-0.228%	19,480	+21.386%
2026-03-27	57.7100	57.71000	56.950000	57.1300	-1.602%	11,288	+21.110%
2026-03-26	57.8400	58.68000	57.840000	58.0600	-0.803%	13,877	+19.170%
2026-03-25	58.3400	58.53000	57.975000	58.5300	+0.775%	10,504	+18.213%
2026-03-24	57.2300	58.32000	57.230000	58.0800	+0.571%	28,742	+19.129%
2026-03-23	57.2600	58.26000	57.260000	57.7500	+2.375%	18,735	+19.810%
2026-03-20	56.8500	56.85000	55.930000	56.4100	-0.893%	15,813	+22.656%
2026-03-19	56.2700	57.26500	56.270000	56.9180	+0.049%	23,244	+21.561%
2026-03-18	57.1900	57.33000	56.820000	56.8900	-0.791%	11,436	+21.621%
2026-03-17	57.4100	57.92000	57.320100	57.3438	+0.638%	6,227	+20.658%
2026-03-16	57.4200	57.62000	56.980000	56.9800	+0.494%	12,380	+21.429%
2026-03-13	57.2200	57.33500	56.360100	56.7000	-0.176%	12,568	+22.028%
2026-03-12	57.2000	57.42990	56.795000	56.8000	-1.815%	20,228	+21.813%
2026-03-11	57.8500	58.13000	57.400000	57.8500	-0.533%	21,375	+19.602%
2026-03-10	57.8250	58.88000	57.815000	58.1600	-0.189%	21,800	+18.965%
2026-03-09	57.8300	58.35000	56.660000	58.2700	-0.223%	15,211	+18.740%
2026-03-06	58.5600	58.75000	58.160000	58.4000	-1.832%	7,300	+18.476%
2026-03-05	59.7600	60.03000	59.160000	59.4900	-1.196%	172,539	+16.305%
2026-03-04	60.1200	60.42500	59.640000	60.2100	+0.837%	15,454	+14.914%
2026-03-03	59.1100	60.03650	58.710000	59.7100	-0.765%	18,212	+15.877%
2026-03-02	59.1400	60.36000	59.140000	60.1700	+0.753%	12,572	+14.991%
2026-02-27	60.0400	60.04000	59.490100	59.7201	-1.905%	10,466	+15.857%
2026-02-26	60.5900	60.92000	60.130000	60.8800	+1.012%	26,756	+13.650%
2026-02-25	60.0800	60.30990	59.589600	60.2700	+0.416%	7,469	+14.800%
2026-02-24	59.5800	60.06000	59.580000	60.0203	+1.027%	12,514	+15.278%
2026-02-23	60.8100	60.81000	59.155000	59.4100	-2.766%	12,596	+16.462%
2026-02-20	60.4600	61.24000	60.460000	61.1000	+0.808%	10,882	+13.241%
2026-02-19	60.3700	60.72000	60.320000	60.6100	-0.055%	15,555	+14.156%
2026-02-18	60.3500	61.08990	60.171500	60.6434	+0.486%	18,155	+14.093%
2026-02-17	60.4700	60.55650	59.820000	60.3500	-0.083%	11,952	+14.648%
2026-02-13	59.6400	60.73500	59.640000	60.4000	+1.530%	14,388	+14.553%
2026-02-12	60.8100	60.81500	59.270000	59.4900	-1.799%	220,051	+16.305%
2026-02-11	61.3800	61.38000	60.470000	60.5800	-0.718%	38,844	+14.213%
2026-02-10	61.0300	61.54000	60.970000	61.0180	+0.112%	12,218	+13.393%
2026-02-09	61.1200	61.25990	60.710000	60.9500	-0.571%	15,067	+13.519%
2026-02-06	60.2100	61.30000	60.210000	61.3000	+2.991%	7,164	+12.871%
2026-02-05	59.8600	60.32000	59.470000	59.5200	-1.130%	14,980	+16.247%
2026-02-04	59.9400	60.62000	59.880100	60.2000	+0.837%	40,420	+14.934%
2026-02-03	60.1600	60.39330	59.100000	59.7001	-0.516%	22,430	+15.896%
2026-02-02	59.1600	60.36000	57.405000	60.0100	+0.789%	20,982	+15.297%
2026-01-30	59.0200	59.54000	58.790000	59.5400	+0.201%	19,296	+16.208%
2026-01-29	59.3100	59.42060	58.700000	59.4206	+0.713%	9,845	+16.441%
2026-01-28	59.8200	59.82000	58.890000	59.0000	-1.073%	44,321	+17.271%
2026-01-27	59.7200	59.72000	59.220000	59.6400	+0.084%	233,220	+16.013%
2026-01-26	59.7850	60.04000	59.445000	59.5900	-0.270%	16,652	+16.110%
2026-01-23	60.5441	60.54410	59.695800	59.7516	-1.627%	12,462	+15.796%
2026-01-22	60.8000	61.32000	60.740000	60.7400	+0.630%	22,018	+13.912%
2026-01-21	59.3200	60.40000	59.320000	60.3600	+2.828%	21,414	+14.629%
2026-01-20	58.7900	59.34000	58.700000	58.7000	-1.642%	15,527	+17.871%
2026-01-16	60.0500	60.05000	59.680000	59.6800	-0.699%	18,445	+15.935%
2026-01-15	59.7100	60.31500	59.710000	60.1000	+0.980%	20,360	+15.125%
2026-01-14	59.0500	59.65000	59.050000	59.5170	+0.451%	7,920	+16.252%
2026-01-13	59.5200	59.63500	59.050000	59.2500	-0.034%	16,712	+16.776%
2026-01-12	59.0700	59.48000	58.670000	59.2700	+0.068%	12,418	+16.737%
2026-01-09	59.4500	59.55990	58.960000	59.2300	+0.116%	9,190	+16.816%
2026-01-08	58.4100	59.31900	58.390000	59.1614	+2.002%	14,350	+16.951%
2026-01-07	58.6600	58.66000	57.850000	58.0000	-1.007%	15,794	+19.293%
2026-01-06	57.7000	58.60000	57.540000	58.5900	+1.384%	20,809	+18.092%
2026-01-05	57.0300	58.08000	57.030000	57.7900	+1.847%	16,125	+19.727%
2026-01-02	57.1800	57.18000	56.490200	56.7417	-0.331%	57,234	+21.939%
2025-12-31	57.0800	57.26000	56.840000	56.9300	-0.717%	10,966	+21.535%
2025-12-30	57.7300	57.76000	57.340900	57.3409	-0.450%	18,872	+20.664%
2025-12-29	57.6900	57.73510	57.400000	57.6000	-0.289%	9,506	+20.122%
2025-12-26	57.7654	57.93000	57.540000	57.7670	-0.402%	9,507	+19.774%
2025-12-24	57.9300	58.16000	57.790000	58.0000	+0.155%	6,100	+19.293%
2025-12-23	57.9400	57.95570	57.731000	57.9100	-0.190%	8,912	+19.479%
2025-12-22	58.1000	59.22500	57.785000	58.0200	+0.086%	8,500	+19.252%
2025-12-19	58.1400	58.14000	57.670000	57.9700	-0.395%	93,466	+19.355%
2025-12-18	58.4700	58.70900	57.990000	58.2000	+0.605%	11,821	+18.883%
2025-12-17	58.0100	58.32000	57.500000	57.8500	-0.405%	11,904	+19.602%
2025-12-16	57.8200	58.21000	57.780000	58.0850	+0.043%	13,567	+19.119%
2025-12-15	58.7900	58.79000	57.980000	58.0600	-0.497%	9,906	+19.170%
2025-12-12	59.0000	59.04000	58.305000	58.3500	-0.816%	17,057	+18.578%
2025-12-11	58.1800	58.90000	58.180000	58.8300	+0.944%	21,116	+17.610%
2025-12-10	57.1000	58.71500	57.100000	58.2800	+2.102%	12,942	+18.720%
2025-12-09	56.8800	57.39390	56.880000	57.0800	+0.581%	13,571	+21.216%
2025-12-08	57.3500	57.35000	56.710000	56.7500	-0.500%	11,147	+21.921%
2025-12-05	57.2165	57.48000	56.990000	57.0350	-0.376%	10,726	+21.311%
2025-12-04	57.0600	57.38050	57.030000	57.2500	+0.193%	9,956	+20.856%
2025-12-03	56.4500	57.29000	56.450000	57.1400	+1.506%	9,935	+21.089%
2025-12-02	56.6600	56.66000	56.200000	56.2922	+0.018%	5,867	+22.912%
2025-12-01	55.8400	56.54820	55.840000	56.2823	+0.004%	9,246	+22.934%
2025-11-28	56.5300	56.59830	56.280000	56.2800	+0.089%	6,596	+22.939%
2025-11-26	56.1200	56.67010	56.120000	56.2300	+0.285%	9,740	+23.048%
2025-11-25	54.9800	56.26000	54.980000	56.0700	+2.497%	15,534	+23.399%
2025-11-24	54.4300	54.84000	54.030000	54.7041	+0.846%	13,740	+26.480%
2025-11-21	52.8500	54.56000	52.850000	54.2452	+2.970%	31,105	+27.550%
2025-11-20	53.9700	54.19550	52.655000	52.6806	-1.000%	10,945	+31.339%
2025-11-19	53.2300	53.50000	53.081400	53.2125	-0.578%	11,574	+30.026%
2025-11-18	53.1800	53.64000	53.170000	53.5219	+0.186%	14,919	+29.274%
2025-11-17	54.4600	54.61000	53.320000	53.4226	-2.260%	13,252	+29.514%
2025-11-14	54.3273	54.77000	54.210000	54.6577	-0.016%	7,440	+26.588%
2025-11-13	55.5650	55.62000	54.500100	54.6664	-1.704%	12,227	+26.568%
2025-11-12	55.5700	56.01000	55.570000	55.6141	+0.010%	8,509	+24.411%
2025-11-11	55.3800	55.65000	55.340000	55.6087	+0.457%	10,557	+24.423%
2025-11-10	55.3700	55.54000	54.920000	55.3556	+1.137%	9,870	+24.992%
2025-11-07	54.0000	54.81000	54.000000	54.7332	+0.681%	18,248	+26.413%
2025-11-06	54.9300	54.94000	54.341300	54.3631	-1.219%	9,763	+27.274%
2025-11-05	54.5500	55.16990	54.467600	55.0342	+0.962%	10,560	+25.722%
2025-11-04	54.2400	54.66390	54.240000	54.5100	-0.650%	16,314	+26.931%
2025-11-03	54.7000	54.93000	54.281591	54.8667	-0.024%	7,803	+26.106%
2025-10-31	54.6400	54.89000	54.499200	54.8800	+0.329%	12,156	+26.075%
2025-10-30	54.7600	55.40000	54.700000	54.7000	-0.639%	8,362	+26.490%
2025-10-29	55.9500	56.15000	54.894100	55.0520	-1.693%	16,459	+25.681%
2025-10-28	55.9000	56.21000	55.730000	56.0000	-0.247%	11,631	+23.554%
2025-10-27	56.8000	57.05500	56.065800	56.1386	-0.394%	8,673	+23.249%
2025-10-24	56.5700	56.68000	56.360400	56.3604	+1.012%	13,494	+22.764%
2025-10-23	55.2600	55.95840	55.260000	55.7960	+0.860%	10,495	+24.005%
2025-10-22	55.4000	55.61990	54.840100	55.3200	-0.156%	26,498	+25.072%
2025-10-21	55.3600	55.62780	55.154700	55.4062	+0.146%	18,250	+24.878%
2025-10-20	54.8900	55.32540	54.830000	55.3254	+1.736%	9,512	+25.060%
2025-10-17	54.0300	54.58000	54.030000	54.3816	+0.021%	13,148	+27.231%
2025-10-16	55.6300	55.63000	54.270000	54.3700	-2.054%	14,607	+27.258%
2025-10-15	55.7400	55.74000	55.111800	55.5100	+0.479%	6,830	+24.644%
2025-10-14	53.5000	55.43000	53.500000	55.2453	+1.767%	13,827	+25.241%
2025-10-13	53.9400	54.32500	53.863800	54.2861	+1.955%	13,217	+27.454%
2025-10-10	54.9250	54.92500	53.245100	53.2451	-3.204%	12,854	+29.946%
2025-10-09	55.4800	55.48000	54.790900	55.0076	-1.048%	17,728	+25.783%
2025-10-08	55.5100	55.62000	55.290000	55.5900	+0.981%	18,043	+24.465%
2025-10-07	55.6300	55.63000	55.050000	55.0500	-1.521%	19,281	+25.686%
2025-10-06	56.5100	56.51000	55.900000	55.9000	-0.552%	11,317	+23.775%
2025-10-03	56.1000	56.67200	56.100000	56.2100	+0.609%	44,375	+23.092%
2025-10-02	55.8200	55.90000	55.436000	55.8700	-0.125%	15,482	+23.841%
2025-10-01	55.4700	56.07000	55.450000	55.9400	+0.125%	33,357	+23.686%
2025-09-30	55.8600	55.89000	55.229500	55.8700	+0.179%	41,621	+23.841%
2025-09-29	56.4800	56.48000	55.580000	55.7700	-0.340%	36,581	+24.063%
2025-09-26	55.6200	56.08000	55.620000	55.9600	+0.865%	22,060	+23.642%
2025-09-25	55.4700	55.70360	55.322200	55.4800	-1.105%	13,897	+24.712%
2025-09-24	56.4200	56.76000	56.080000	56.1000	-0.444%	13,647	+23.333%
2025-09-23	56.6500	57.28000	56.350000	56.3500	-0.248%	98,231	+22.786%
2025-09-22	56.4247	56.61000	56.320000	56.4900	+0.213%	12,184	+22.482%
2025-09-19	57.3400	57.34000	56.370000	56.3700	-1.313%	12,170	+22.743%
2025-09-18	56.2400	57.16690	56.240000	57.1200	+1.836%	13,024	+21.131%
2025-09-17	56.2600	57.34000	56.000000	56.0900	-0.019%	41,175	+23.355%
2025-09-16	56.1200	56.13000	55.660000	56.1008	-0.105%	9,824	+23.332%
2025-09-15	56.3900	56.52000	56.050100	56.1600	+0.429%	53,543	+23.202%
2025-09-12	56.6700	56.67000	55.920000	55.9200	-1.549%	11,028	+23.730%
2025-09-11	55.8500	56.83000	55.850000	56.8000	+2.195%	11,001	+21.813%
2025-09-10	55.7500	55.99000	55.440000	55.5800	-0.269%	13,067	+24.487%
2025-09-09	56.0800	56.08000	55.662600	55.7300	-0.836%	12,723	+24.152%
2025-09-08	56.3200	56.32000	55.820000	56.2000	-0.372%	8,501	+23.114%
2025-09-05	56.3700	56.92000	55.910000	56.4100	+0.463%	17,207	+22.656%
2025-09-04	55.6000	56.15000	55.490000	56.1500	+1.098%	15,593	+23.224%
2025-09-03	55.4200	55.78500	55.180000	55.5400	+0.054%	10,888	+24.577%
2025-09-02	55.1900	55.59000	55.103900	55.5100	-0.928%	18,741	+24.644%
2025-08-29	56.0400	56.26990	55.820100	56.0300	-0.059%	5,710	+23.487%
2025-08-28	56.1150	56.11500	55.810000	56.0630	-0.030%	12,916	+23.415%
2025-08-27	55.5300	56.13000	55.530000	56.0800	+0.634%	11,603	+23.377%
2025-08-26	55.5500	55.84990	55.490000	55.7267	+0.481%	7,313	+24.160%
2025-08-25	55.8300	55.85000	55.460000	55.4600	-1.088%	9,107	+24.757%
2025-08-22	54.1500	56.13500	54.150000	56.0700	+3.968%	45,506	+23.399%
2025-08-21	53.5800	53.93000	53.580000	53.9300	+0.074%	6,443	+28.296%
2025-08-20	54.0508	54.05080	53.552000	53.8900	-0.351%	9,173	+28.391%
2025-08-19	54.0200	54.30500	53.840100	54.0800	-0.018%	25,334	+27.940%
2025-08-18	53.8400	54.09000	53.830000	54.0900	+0.539%	12,587	+27.916%
2025-08-15	54.3600	54.36000	53.750000	53.8000	-0.921%	14,784	+28.606%
2025-08-14	54.2200	54.39000	53.730600	54.3000	-1.201%	28,658	+27.422%
2025-08-13	54.0100	54.96000	53.980000	54.9600	+2.595%	22,491	+25.892%
2025-08-12	52.6600	53.65490	52.562000	53.5700	+2.900%	10,345	+29.158%
2025-08-11	52.2500	52.50990	51.880000	52.0600	+0.424%	16,876	+32.904%
2025-08-08	51.9000	52.15000	51.840000	51.8400	+0.329%	46,560	+33.468%
2025-08-07	52.2690	52.26900	51.480000	51.6700	-0.174%	22,663	+33.907%
2025-08-06	51.9800	51.98000	51.530900	51.7600	+0.097%	15,046	+33.675%
2025-08-05	51.7000	51.82000	51.190000	51.7100	+0.349%	18,701	+33.804%
2025-08-04	51.0000	51.56000	50.875000	51.5300	+2.072%	33,615	+34.271%
2025-08-01	50.4900	50.76500	50.360000	50.4840	-2.068%	24,763	+37.053%
2025-07-31	51.9400	51.99290	51.505000	51.5500	-1.037%	11,452	+34.219%
2025-07-30	52.8200	52.99640	51.860100	52.0900	-1.101%	12,568	+32.828%
2025-07-29	53.3600	53.37390	52.610000	52.6700	-0.903%	19,566	+31.365%
2025-07-28	53.2200	53.28000	52.970000	53.1500	+0.151%	26,813	+30.179%
2025-07-25	53.0900	53.13850	52.760000	53.0700	+0.359%	14,011	+30.375%
2025-07-24	53.5000	53.50000	52.880000	52.8800	-1.582%	12,171	+30.843%
2025-07-23	53.4300	53.77000	53.290000	53.7300	+1.511%	80,116	+28.773%
2025-07-22	52.3400	53.15000	52.340000	52.9300	+1.515%	38,125	+30.720%
2025-07-21	52.5500	52.74120	52.140000	52.1400	-0.077%	10,935	+32.700%
2025-07-18	52.8500	53.08990	52.124000	52.1800	-0.761%	14,552	+32.599%
2025-07-17	52.1400	52.75000	52.140000	52.5800	+1.193%	21,119	+31.590%
2025-07-16	52.0000	52.16000	51.211000	51.9600	+0.600%	16,251	+33.160%
2025-07-15	52.6900	52.76620	51.650000	51.6500	-2.335%	21,407	+33.959%
2025-07-14	52.7550	52.99990	52.540000	52.8850	+0.047%	20,054	+30.831%
2025-07-11	53.1900	53.19000	52.700000	52.8600	-1.325%	9,358	+30.893%
2025-07-10	53.1800	53.85500	53.095000	53.5700	+0.923%	19,314	+29.158%
2025-07-09	53.1000	53.12000	52.630000	53.0800	+0.454%	38,665	+30.350%
2025-07-08	52.6400	53.13000	52.550000	52.8400	+0.801%	80,554	+30.942%
2025-07-07	52.7900	53.10590	52.349800	52.4200	-1.188%	17,049	+31.992%
2025-07-03	53.0700	53.22000	52.960000	53.0500	+0.430%	7,448	+30.424%
2025-07-02	51.6400	52.87990	51.550100	52.8226	+1.587%	11,756	+30.986%
2025-07-01	50.7100	52.62000	50.710000	51.9975	+2.036%	28,367	+33.064%
2025-06-30	51.2300	51.23000	50.740000	50.9600	-0.059%	18,146	+35.773%
2025-06-27	51.1500	51.33000	50.685000	50.9900	+0.275%	21,552	+35.693%
2025-06-26	50.3500	50.85000	50.280000	50.8500	+1.639%	26,735	+36.067%
2025-06-25	50.2950	50.31000	50.030000	50.0300	-1.360%	15,036	+38.297%
2025-06-24	50.5300	51.01490	50.440000	50.7200	+0.895%	45,021	+36.416%
2025-06-23	49.5800	50.27000	49.280000	50.2700	+1.310%	30,636	+37.637%
2025-06-20	49.9900	50.21930	49.570000	49.6200	-0.261%	16,514	+39.440%
2025-06-18	49.5900	50.15000	49.590000	49.7500	+0.242%	22,343	+39.075%
2025-06-17	49.9400	50.12990	49.630000	49.6300	-1.128%	18,200	+39.412%
2025-06-16	49.9300	50.32000	49.930000	50.1960	+1.365%	23,171	+37.840%
2025-06-13	50.1800	50.18000	49.426400	49.5200	-1.941%	17,631	+39.721%
2025-06-12	50.2900	50.62500	50.190100	50.5000	-0.600%	22,773	+37.010%
2025-06-11	51.2450	51.36000	50.690100	50.8047	-0.363%	14,095	+36.188%
2025-06-10	50.8004	51.24090	50.651900	50.9900	+0.890%	59,534	+35.693%
2025-06-09	50.4600	50.82000	50.320000	50.5400	+0.878%	13,110	+36.901%
2025-06-06	50.0300	50.14000	49.861100	50.1000	+1.417%	9,955	+38.104%
2025-06-05	49.5100	49.73000	49.313200	49.4000	-0.081%	22,149	+40.061%
2025-06-04	49.8700	49.87000	49.440000	49.4400	-0.463%	10,990	+39.947%
2025-06-03	48.9200	49.86040	48.870000	49.6700	+1.243%	15,180	+39.299%
2025-06-02	49.2400	49.24000	48.780100	49.0600	-0.426%	12,187	+41.031%
2025-05-30	49.1457	49.40000	48.950300	49.2700	-0.485%	10,394	+40.430%
2025-05-29	49.5500	49.55000	49.109000	49.5100	+0.446%	16,864	+39.750%
2025-05-28	49.8500	49.85000	49.230000	49.2900	-0.885%	69,208	+40.373%
2025-05-27	49.2600	49.82000	48.918000	49.7300	+2.684%	14,247	+39.131%
2025-05-23	47.8600	48.70990	47.860000	48.4300	-0.575%	47,212	+42.866%
2025-05-22	48.6900	49.01000	48.591900	48.7100	-0.184%	15,406	+42.045%
2025-05-21	49.7101	49.89890	48.800000	48.8000	-2.963%	11,547	+41.783%
2025-05-20	50.3950	50.56990	49.680000	50.2900	-0.218%	22,921	+37.582%
2025-05-19	49.9200	50.48000	49.890100	50.4000	-0.513%	11,254	+37.282%
2025-05-16	50.4300	50.83000	50.328200	50.6600	+0.504%	7,831	+36.577%
2025-05-15	49.9800	50.46000	49.851700	50.4059	+0.591%	11,153	+37.266%
2025-05-14	50.5652	50.56520	50.110000	50.1100	-1.242%	57,515	+38.076%
2025-05-13	50.6200	50.94000	50.620000	50.7404	+0.715%	9,451	+36.361%
2025-05-12	50.6500	51.01000	50.080100	50.3800	+3.369%	27,798	+37.336%
2025-05-09	48.8600	49.09000	48.520100	48.7379	+0.242%	9,754	+41.963%
2025-05-08	48.1300	49.07000	48.062500	48.6200	+2.165%	15,076	+42.308%
2025-05-07	47.6800	47.88000	47.394500	47.5896	+0.358%	11,329	+45.389%
2025-05-06	47.3400	47.74000	47.132700	47.4200	-0.838%	18,873	+45.909%
2025-05-05	47.6100	48.14000	47.610000	47.8208	-0.436%	15,182	+44.686%
2025-05-02	47.5800	48.04820	47.420000	48.0300	+2.475%	30,284	+44.056%
2025-05-01	46.5900	47.24000	46.590000	46.8700	+0.558%	23,479	+47.621%
2025-04-30	46.2600	46.70000	45.720100	46.6100	-0.851%	30,809	+48.445%
2025-04-29	46.5100	47.09990	46.431100	47.0100	+0.621%	35,754	+47.181%
2025-04-28	46.6400	46.78130	46.131000	46.7200	+0.603%	75,691	+48.095%
2025-04-25	46.1900	46.48990	45.955000	46.4400	-0.108%	16,305	+48.988%
2025-04-24	45.8300	46.56500	45.785000	46.4900	+1.640%	56,630	+48.828%
2025-04-23	46.4500	47.00000	45.655000	45.7400	+1.061%	40,631	+51.268%
2025-04-22	44.8200	45.38000	44.583500	45.2600	+2.456%	43,199	+52.872%
2025-04-21	44.5900	44.59000	43.750300	44.1750	-1.655%	45,010	+56.627%
2025-04-17	44.7300	45.23000	44.555000	44.9186	+0.776%	43,899	+54.034%
2025-04-16	44.7100	45.07990	44.134900	44.5727	-0.610%	23,923	+55.230%
2025-04-15	44.8300	45.33160	44.688000	44.8461	+0.081%	15,037	+54.283%
2025-04-14	45.1700	45.17000	44.095000	44.8100	+0.697%	57,302	+54.407%
2025-04-11	43.7700	44.94990	43.116500	44.5000	+1.308%	137,206	+55.483%
2025-04-10	44.8100	44.89500	43.000000	43.9254	-4.706%	29,371	+57.517%
2025-04-09	42.0500	46.51990	41.918200	46.0948	+8.349%	81,334	+50.104%
2025-04-08	45.4200	45.42000	42.220000	42.5430	-2.558%	98,716	+62.635%
2025-04-07	42.7000	44.67370	42.285000	43.6600	-1.289%	68,976	+58.475%
2025-04-04	44.3500	44.75370	43.290000	44.2300	-3.973%	184,683	+56.432%
2025-04-03	47.5100	47.54000	46.060000	46.0600	-6.931%	163,915	+50.217%
2025-04-02	48.4700	49.65000	48.470000	49.4900	+1.158%	22,001	+39.806%
2025-04-01	48.6800	49.21000	48.270000	48.9234	+0.171%	64,080	+41.425%
2025-03-31	48.3400	48.92000	48.270000	48.8400	-0.172%	23,634	+41.667%
2025-03-28	49.9500	49.95000	48.675300	48.9242	-1.877%	13,938	+41.423%
2025-03-27	50.0350	50.30000	49.797600	49.8600	-0.399%	68,837	+38.769%
2025-03-26	50.2200	50.29500	49.770000	50.0596	-0.379%	11,317	+38.215%
2025-03-25	50.6700	50.67000	50.240000	50.2500	-0.883%	18,156	+37.692%
2025-03-24	50.1800	50.73000	50.180000	50.6977	+2.007%	14,686	+36.476%
2025-03-21	49.4600	49.85340	49.253000	49.7000	-0.683%	19,182	+39.215%
2025-03-20	50.0000	50.49190	49.961300	50.0417	-0.491%	14,355	+38.265%
2025-03-19	49.8803	50.51460	49.732200	50.2886	+1.001%	18,634	+37.586%
2025-03-18	49.5700	49.79000	49.450000	49.7900	-0.020%	35,243	+38.964%
2025-03-17	49.3500	49.96000	49.350000	49.8000	+0.912%	25,652	+38.936%
2025-03-14	48.8700	49.35000	48.570000	49.3500	+2.026%	31,519	+40.203%
2025-03-13	49.0000	49.02170	48.060100	48.3700	-1.467%	28,057	+43.043%
2025-03-12	49.7200	49.72000	48.817600	49.0900	-0.305%	13,384	+40.945%
2025-03-11	49.6000	49.65900	48.900000	49.2400	-0.425%	14,483	+40.516%
2025-03-10	49.8000	50.12800	49.100000	49.4500	-2.118%	21,372	+39.919%
2025-03-07	50.1301	50.68000	49.796300	50.5200	+0.557%	28,056	+36.956%
2025-03-06	49.8400	50.43500	49.610000	50.2400	-0.672%	66,875	+37.719%
2025-03-05	50.0500	50.58000	49.651100	50.5800	+1.099%	54,080	+36.793%
2025-03-04	50.3900	50.83990	49.585000	50.0300	-1.593%	522,187	+38.297%
2025-03-03	52.1200	52.12000	50.580700	50.8400	-2.193%	30,140	+36.094%
2025-02-28	51.8400	52.05000	51.290000	51.9800	+0.231%	121,899	+33.109%
2025-02-27	52.3648	52.41940	51.760100	51.8600	-1.144%	40,309	+33.417%
2025-02-26	52.7800	53.03000	52.200000	52.4600	-0.550%	51,861	+31.891%
2025-02-25	52.9300	53.05000	52.390000	52.7500	-0.038%	20,029	+31.166%
2025-02-24	53.0100	53.14000	52.641000	52.7700	-0.302%	13,632	+31.116%
2025-02-21	54.4200	54.57000	52.840000	52.9300	-2.054%	43,605	+30.720%
2025-02-20	54.3800	54.38000	53.827400	54.0400	-0.680%	13,144	+28.035%
2025-02-19	54.4701	54.72000	54.320100	54.4100	-0.744%	20,772	+27.164%
2025-02-18	54.6100	54.93400	54.450100	54.8177	+0.289%	10,537	+26.218%