EES
WisdomTree U.S. SmallCap Fund
stockNYSEETF
At CloseOct 2, 2026 1:51:37 PM EDT
65.76USD+1.045%(+0.68)5,052
EES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.77 | 66.02 | 65.56 | 65.60 | +0.802% | 5,052 | 0.000% |
| 2026-10-01 | 64.35 | 65.24 | 64.28 | 65.08 | +0.774% | 70,958 | +0.802% |
| 2026-09-30 | 65.00 | 65.00 | 64.58 | 64.58 | -0.141% | 5,505 | +1.583% |
| 2026-09-29 | 65.29 | 65.29 | 64.52 | 64.67 | -0.766% | 12,496 | +1.439% |
| 2026-09-28 | 65.22 | 65.23 | 64.81 | 65.17 | -0.674% | 5,803 | +0.663% |
| 2026-09-25 | 65.52 | 65.81 | 65.31 | 65.61 | -0.035% | 12,479 | -0.015% |
| 2026-09-24 | 65.73 | 65.73 | 65.35 | 65.64 | +0.145% | 7,480 | -0.051% |
| 2026-09-23 | 66.14 | 66.14 | 65.54 | 65.54 | -1.116% | 29,927 | +0.094% |
| 2026-09-22 | 66.64 | 66.82 | 66.19 | 66.28 | +0.150% | 19,022 | -1.023% |
| 2026-09-21 | 66.03 | 66.25 | 66.03 | 66.18 | +0.439% | 9,839 | -0.874% |
| 2026-09-18 | 66.04 | 66.04 | 65.59 | 65.89 | -0.751% | 16,481 | -0.439% |
| 2026-09-17 | 67.11 | 67.11 | 66.39 | 66.39 | +0.156% | 14,865 | -1.187% |
| 2026-09-16 | 66.68 | 66.89 | 65.82 | 66.29 | -0.411% | 8,732 | -1.032% |
| 2026-09-15 | 66.68 | 66.76 | 66.44 | 66.56 | -0.775% | 8,683 | -1.439% |
| 2026-09-14 | 67.18 | 67.18 | 66.84 | 67.08 | +0.030% | 18,824 | -2.204% |
| 2026-09-11 | 67.05 | 67.36 | 66.89 | 67.06 | +0.827% | 60,274 | -2.174% |
| 2026-09-10 | 66.70 | 66.92 | 66.49 | 66.51 | -0.796% | 9,190 | -1.365% |
| 2026-09-09 | 67.44 | 67.44 | 66.84 | 67.04 | -0.924% | 7,248 | -2.151% |
| 2026-09-08 | 68.20 | 68.20 | 67.67 | 67.67 | -1.096% | 13,588 | -3.055% |
| 2026-09-04 | 67.83 | 68.42 | 67.83 | 68.42 | +0.276% | 9,187 | -4.117% |
| 2026-09-03 | 68.31 | 68.31 | 67.92 | 68.23 | +0.503% | 9,228 | -3.852% |
| 2026-09-02 | 67.04 | 68.10 | 67.04 | 67.89 | +1.296% | 9,309 | -3.368% |
| 2026-09-01 | 67.53 | 67.78 | 67.00 | 67.02 | -1.151% | 67,312 | -2.116% |
| 2026-08-31 | 68.06 | 68.23 | 67.57 | 67.80 | -0.692% | 7,022 | -3.242% |
| 2026-08-28 | 68.97 | 68.97 | 68.26 | 68.27 | -0.453% | 2,794 | -3.912% |
| 2026-08-27 | 68.31 | 68.65 | 68.30 | 68.58 | +0.451% | 8,705 | -4.347% |
| 2026-08-26 | 68.18 | 68.46 | 67.92 | 68.28 | -0.064% | 16,306 | -3.916% |
| 2026-08-25 | 68.28 | 68.32 | 68.02 | 68.32 | +0.096% | 7,677 | -3.978% |
| 2026-08-24 | 68.34 | 68.58 | 68.19 | 68.25 | -0.300% | 10,895 | -3.886% |
| 2026-08-21 | 68.14 | 68.53 | 68.04 | 68.46 | +0.628% | 11,196 | -4.175% |
| 2026-08-20 | 68.18 | 68.18 | 67.80 | 68.03 | -0.727% | 13,689 | -3.573% |
| 2026-08-19 | 69.17 | 69.18 | 68.51 | 68.53 | -0.086% | 12,340 | -4.274% |
| 2026-08-18 | 68.92 | 69.15 | 68.59 | 68.59 | -0.882% | 76,371 | -4.356% |
| 2026-08-17 | 69.30 | 69.32 | 69.12 | 69.20 | -0.669% | 4,408 | -5.200% |
| 2026-08-14 | 69.30 | 69.68 | 69.29 | 69.67 | +0.369% | 12,682 | -5.834% |
| 2026-08-13 | 69.13 | 69.44 | 69.09 | 69.41 | +0.843% | 24,164 | -5.486% |
| 2026-08-12 | 68.72 | 68.94 | 68.39 | 68.83 | +0.365% | 22,116 | -4.690% |
| 2026-08-11 | 69.05 | 69.05 | 68.58 | 68.58 | +0.029% | 20,537 | -4.343% |
| 2026-08-10 | 68.94 | 68.94 | 68.39 | 68.56 | -0.594% | 10,414 | -4.315% |
| 2026-08-07 | 69.02 | 69.26 | 68.78 | 68.97 | +0.657% | 13,040 | -4.883% |
| 2026-08-06 | 69.16 | 69.19 | 68.48 | 68.52 | -0.925% | 12,547 | -4.259% |
| 2026-08-05 | 69.88 | 69.94 | 69.16 | 69.16 | -1.030% | 10,082 | -5.145% |
| 2026-08-04 | 68.59 | 69.98 | 68.59 | 69.88 | +1.599% | 10,690 | -6.122% |
| 2026-08-03 | 68.04 | 68.78 | 68.04 | 68.78 | +1.856% | 7,998 | -4.621% |
| 2026-07-31 | 67.59 | 67.66 | 66.89 | 67.53 | -0.154% | 10,817 | -2.851% |
| 2026-07-30 | 67.87 | 67.87 | 67.08 | 67.63 | +0.105% | 8,784 | -3.000% |
| 2026-07-29 | 67.69 | 68.42 | 67.53 | 67.56 | -1.005% | 8,358 | -2.898% |
| 2026-07-28 | 67.90 | 68.34 | 67.83 | 68.25 | +0.866% | 8,698 | -3.875% |
| 2026-07-27 | 67.84 | 67.92 | 67.43 | 67.66 | +0.625% | 11,105 | -3.042% |
| 2026-07-24 | 67.46 | 67.72 | 67.14 | 67.24 | +0.334% | 9,388 | -2.436% |
| 2026-07-23 | 67.36 | 67.36 | 66.74 | 67.02 | -0.870% | 9,471 | -2.110% |
| 2026-07-22 | 67.91 | 68.01 | 67.44 | 67.60 | -0.765% | 5,457 | -2.962% |
| 2026-07-21 | 67.59 | 68.13 | 67.59 | 68.13 | +0.669% | 11,048 | -3.704% |
| 2026-07-20 | 68.12 | 68.12 | 67.64 | 67.67 | -0.305% | 12,592 | -3.060% |
| 2026-07-17 | 67.92 | 68.48 | 67.81 | 67.88 | -0.818% | 4,165 | -3.356% |
| 2026-07-16 | 67.57 | 68.71 | 67.57 | 68.44 | +0.996% | 13,612 | -4.147% |
| 2026-07-15 | 67.76 | 68.29 | 67.62 | 67.76 | +0.452% | 6,584 | -3.192% |
| 2026-07-14 | 68.71 | 68.71 | 67.39 | 67.46 | -0.089% | 11,157 | -2.754% |
| 2026-07-13 | 67.40 | 67.83 | 67.40 | 67.52 | +0.059% | 5,975 | -2.841% |
| 2026-07-10 | 67.54 | 67.63 | 67.37 | 67.48 | +0.074% | 9,946 | -2.783% |
| 2026-07-09 | 67.10 | 67.57 | 67.10 | 67.43 | +1.398% | 15,030 | -2.711% |
| 2026-07-08 | 67.10 | 67.10 | 66.21 | 66.50 | -1.072% | 11,876 | -1.351% |
| 2026-07-07 | 67.86 | 67.86 | 67.16 | 67.22 | -0.546% | 26,265 | -2.408% |
| 2026-07-06 | 67.48 | 67.98 | 67.48 | 67.59 | +0.184% | 26,964 | -2.941% |
| 2026-07-02 | 68.55 | 68.55 | 67.05 | 67.47 | -1.014% | 11,850 | -2.763% |
| 2026-07-01 | 68.44 | 68.74 | 67.07 | 68.16 | +0.541% | 16,002 | -3.748% |
| 2026-06-30 | 67.40 | 68.16 | 67.40 | 67.79 | +0.324% | 7,377 | -3.228% |
| 2026-06-29 | 67.91 | 67.91 | 67.01 | 67.57 | +0.507% | 12,127 | -2.914% |
| 2026-06-26 | 66.44 | 67.23 | 66.44 | 67.23 | +1.189% | 14,678 | -2.422% |
| 2026-06-25 | 66.27 | 66.97 | 66.11 | 66.44 | +0.098% | 13,548 | -1.261% |
| 2026-06-24 | 65.73 | 66.81 | 65.73 | 66.38 | +0.833% | 12,453 | -1.165% |
| 2026-06-23 | 65.01 | 66.04 | 65.01 | 65.83 | +0.217% | 12,431 | -0.342% |
| 2026-06-22 | 65.81 | 65.87 | 65.67 | 65.68 | +0.098% | 8,491 | -0.125% |
| 2026-06-18 | 65.28 | 65.78 | 65.20 | 65.62 | +1.195% | 9,275 | -0.028% |
| 2026-06-17 | 65.55 | 66.08 | 64.53 | 64.85 | -1.192% | 15,416 | +1.167% |
| 2026-06-16 | 65.91 | 66.47 | 65.63 | 65.63 | -0.391% | 8,051 | -0.039% |
| 2026-06-15 | 67.00 | 67.00 | 65.89 | 65.89 | -0.760% | 5,445 | -0.430% |
| 2026-06-12 | 65.88 | 66.81 | 65.60 | 66.39 | +0.828% | 8,421 | -1.187% |
| 2026-06-11 | 65.02 | 65.84 | 64.94 | 65.84 | +1.800% | 9,070 | -0.369% |
| 2026-06-10 | 64.52 | 65.31 | 64.52 | 64.68 | -0.033% | 11,628 | +1.424% |
| 2026-06-09 | 64.40 | 65.52 | 63.94 | 64.70 | +0.690% | 10,662 | +1.391% |
| 2026-06-08 | 64.16 | 64.64 | 64.16 | 64.26 | +0.907% | 19,729 | +2.091% |
| 2026-06-05 | 64.36 | 64.36 | 63.44 | 63.68 | -1.463% | 65,843 | +3.017% |
| 2026-06-04 | 64.39 | 64.74 | 64.39 | 64.63 | +1.548% | 8,517 | +1.510% |
| 2026-06-03 | 64.31 | 64.31 | 63.59 | 63.64 | -1.534% | 7,934 | +3.082% |
| 2026-06-02 | 64.15 | 64.76 | 64.15 | 64.63 | +0.370% | 7,240 | +1.501% |
| 2026-06-01 | 63.85 | 64.53 | 63.70 | 64.39 | +0.287% | 10,256 | +1.876% |
| 2026-05-29 | 64.25 | 64.54 | 63.64 | 64.21 | -0.435% | 47,916 | +2.169% |
| 2026-05-28 | 64.21 | 64.61 | 64.07 | 64.49 | +0.189% | 7,333 | +1.724% |
| 2026-05-27 | 64.27 | 64.87 | 64.25 | 64.37 | -0.036% | 12,854 | +1.916% |
| 2026-05-26 | 64.17 | 64.47 | 64.06 | 64.39 | +1.276% | 8,348 | +1.880% |
| 2026-05-22 | 63.49 | 63.78 | 63.30 | 63.58 | +0.825% | 13,987 | +3.180% |
| 2026-05-21 | 62.71 | 63.23 | 62.14 | 63.06 | +0.072% | 16,561 | +4.031% |
| 2026-05-20 | 62.26 | 63.01 | 62.25 | 63.01 | +1.622% | 8,715 | +4.106% |
| 2026-05-19 | 62.23 | 62.34 | 61.94 | 62.01 | -0.735% | 26,017 | +5.795% |
| 2026-05-18 | 62.12 | 62.79 | 62.12 | 62.47 | +0.852% | 7,440 | +5.017% |
| 2026-05-15 | 62.30 | 62.32 | 61.94 | 61.94 | -1.371% | 7,835 | +5.912% |
| 2026-05-14 | 62.85 | 63.02 | 62.79 | 62.80 | +0.500% | 12,674 | +4.460% |
| 2026-05-13 | 62.72 | 62.72 | 62.35 | 62.49 | -0.543% | 23,782 | +4.982% |
| 2026-05-12 | 63.45 | 63.45 | 62.41 | 62.83 | -0.883% | 17,715 | +4.412% |
| 2026-05-11 | 63.96 | 64.52 | 63.39 | 63.39 | -1.077% | 16,768 | +3.489% |
| 2026-05-08 | 64.24 | 64.27 | 63.78 | 64.08 | +0.271% | 14,015 | +2.375% |
| 2026-05-07 | 64.53 | 64.53 | 63.83 | 63.91 | -0.580% | 10,952 | +2.652% |
| 2026-05-06 | 64.57 | 64.66 | 64.06 | 64.28 | +0.203% | 52,523 | +2.056% |
| 2026-05-05 | 63.69 | 64.31 | 63.56 | 64.15 | +1.276% | 9,368 | +2.263% |
| 2026-05-04 | 63.50 | 64.07 | 63.04 | 63.34 | -1.013% | 15,042 | +3.568% |
| 2026-05-01 | 63.61 | 64.05 | 63.61 | 63.99 | +0.800% | 31,724 | +2.519% |
| 2026-04-30 | 62.67 | 63.63 | 62.60 | 63.48 | +1.319% | 10,012 | +3.339% |
| 2026-04-29 | 63.02 | 63.16 | 62.24 | 62.66 | -0.830% | 8,864 | +4.702% |
| 2026-04-28 | 63.59 | 63.59 | 63.12 | 63.18 | -0.308% | 16,083 | +3.833% |
| 2026-04-27 | 63.05 | 63.52 | 63.05 | 63.38 | +0.611% | 15,192 | +3.514% |
| 2026-04-24 | 62.62 | 63.11 | 62.40 | 62.99 | +0.547% | 14,152 | +4.147% |
| 2026-04-23 | 62.81 | 62.88 | 61.99 | 62.65 | -0.361% | 16,138 | +4.717% |
| 2026-04-22 | 62.97 | 63.13 | 62.73 | 62.87 | +0.550% | 14,257 | +4.339% |
| 2026-04-21 | 63.32 | 63.69 | 62.53 | 62.53 | -0.746% | 10,402 | +4.913% |
| 2026-04-20 | 62.46 | 63.20 | 62.46 | 63.00 | +0.253% | 17,774 | +4.130% |
| 2026-04-17 | 61.94 | 63.13 | 61.94 | 62.84 | +2.034% | 8,368 | +4.394% |
| 2026-04-16 | 61.31 | 61.65 | 61.31 | 61.59 | +0.224% | 12,362 | +6.518% |
| 2026-04-15 | 61.21 | 61.52 | 61.08 | 61.45 | +0.222% | 16,034 | +6.757% |
| 2026-04-14 | 61.19 | 61.49 | 61.13 | 61.31 | +0.597% | 14,248 | +6.994% |
| 2026-04-13 | 60.30 | 60.98 | 60.13 | 60.95 | +1.116% | 12,053 | +7.632% |
| 2026-04-10 | 60.70 | 60.70 | 60.12 | 60.28 | -0.752% | 6,721 | +8.834% |
| 2026-04-09 | 59.98 | 60.81 | 59.92 | 60.73 | +0.715% | 18,136 | +8.015% |
| 2026-04-08 | 60.48 | 60.77 | 60.09 | 60.30 | +1.892% | 14,024 | +8.787% |
| 2026-04-07 | 58.74 | 59.29 | 58.74 | 59.18 | +0.192% | 16,079 | +10.845% |
| 2026-04-06 | 58.41 | 59.09 | 58.41 | 59.07 | +0.733% | 19,129 | +11.058% |
| 2026-04-02 | 57.67 | 58.66 | 57.67 | 58.64 | +0.411% | 12,745 | +11.872% |
| 2026-04-01 | 58.15 | 58.73 | 58.15 | 58.40 | +0.605% | 11,182 | +12.332% |
| 2026-03-31 | 57.68 | 58.11 | 57.27 | 58.05 | +1.840% | 12,777 | +13.012% |
| 2026-03-30 | 57.52 | 57.57 | 56.71 | 57.00 | -0.228% | 19,480 | +15.091% |
| 2026-03-27 | 57.71 | 57.71 | 56.95 | 57.13 | -1.602% | 11,288 | +14.829% |
| 2026-03-26 | 57.84 | 58.68 | 57.84 | 58.06 | -0.803% | 13,877 | +12.990% |
| 2026-03-25 | 58.34 | 58.53 | 57.98 | 58.53 | +0.775% | 10,504 | +12.083% |
| 2026-03-24 | 57.23 | 58.32 | 57.23 | 58.08 | +0.571% | 28,742 | +12.951% |
| 2026-03-23 | 57.26 | 58.26 | 57.26 | 57.75 | +2.375% | 18,735 | +13.596% |
| 2026-03-20 | 56.85 | 56.85 | 55.93 | 56.41 | -0.893% | 15,813 | +16.295% |
| 2026-03-19 | 56.27 | 57.27 | 56.27 | 56.92 | +0.049% | 23,244 | +15.257% |
| 2026-03-18 | 57.19 | 57.33 | 56.82 | 56.89 | -0.791% | 11,436 | +15.314% |
| 2026-03-17 | 57.41 | 57.92 | 57.32 | 57.34 | +0.638% | 6,227 | +14.401% |
| 2026-03-16 | 57.42 | 57.62 | 56.98 | 56.98 | +0.494% | 12,380 | +15.131% |
| 2026-03-13 | 57.22 | 57.34 | 56.36 | 56.70 | -0.176% | 12,568 | +15.700% |
| 2026-03-12 | 57.20 | 57.43 | 56.80 | 56.80 | -1.815% | 20,228 | +15.496% |
| 2026-03-11 | 57.85 | 58.13 | 57.40 | 57.85 | -0.533% | 21,375 | +13.400% |
| 2026-03-10 | 57.83 | 58.88 | 57.81 | 58.16 | -0.189% | 21,800 | +12.796% |
| 2026-03-09 | 57.83 | 58.35 | 56.66 | 58.27 | -0.223% | 15,211 | +12.583% |
| 2026-03-06 | 58.56 | 58.75 | 58.16 | 58.40 | -1.832% | 7,300 | +12.332% |
| 2026-03-05 | 59.76 | 60.03 | 59.16 | 59.49 | -1.196% | 172,539 | +10.274% |
| 2026-03-04 | 60.12 | 60.42 | 59.64 | 60.21 | +0.837% | 15,454 | +8.955% |
| 2026-03-03 | 59.11 | 60.04 | 58.71 | 59.71 | -0.765% | 18,212 | +9.868% |
| 2026-03-02 | 59.14 | 60.36 | 59.14 | 60.17 | +0.753% | 12,572 | +9.028% |
| 2026-02-27 | 60.04 | 60.04 | 59.49 | 59.72 | -1.905% | 10,466 | +9.849% |
| 2026-02-26 | 60.59 | 60.92 | 60.13 | 60.88 | +1.012% | 26,756 | +7.756% |
| 2026-02-25 | 60.08 | 60.31 | 59.59 | 60.27 | +0.416% | 7,469 | +8.847% |
| 2026-02-24 | 59.58 | 60.06 | 59.58 | 60.02 | +1.027% | 12,514 | +9.300% |
| 2026-02-23 | 60.81 | 60.81 | 59.16 | 59.41 | -2.766% | 12,596 | +10.422% |
| 2026-02-20 | 60.46 | 61.24 | 60.46 | 61.10 | +0.808% | 10,882 | +7.368% |
| 2026-02-19 | 60.37 | 60.72 | 60.32 | 60.61 | -0.055% | 15,555 | +8.236% |
| 2026-02-18 | 60.35 | 61.09 | 60.17 | 60.64 | +0.486% | 18,155 | +8.176% |
| 2026-02-17 | 60.47 | 60.56 | 59.82 | 60.35 | -0.083% | 11,952 | +8.702% |
| 2026-02-13 | 59.64 | 60.73 | 59.64 | 60.40 | +1.530% | 14,388 | +8.612% |
| 2026-02-12 | 60.81 | 60.81 | 59.27 | 59.49 | -1.799% | 220,051 | +10.274% |
| 2026-02-11 | 61.38 | 61.38 | 60.47 | 60.58 | -0.718% | 38,844 | +8.290% |
| 2026-02-10 | 61.03 | 61.54 | 60.97 | 61.02 | +0.112% | 12,218 | +7.512% |
| 2026-02-09 | 61.12 | 61.26 | 60.71 | 60.95 | -0.571% | 15,067 | +7.632% |
| 2026-02-06 | 60.21 | 61.30 | 60.21 | 61.30 | +2.991% | 7,164 | +7.018% |
| 2026-02-05 | 59.86 | 60.32 | 59.47 | 59.52 | -1.130% | 14,980 | +10.218% |
| 2026-02-04 | 59.94 | 60.62 | 59.88 | 60.20 | +0.837% | 40,420 | +8.973% |
| 2026-02-03 | 60.16 | 60.39 | 59.10 | 59.70 | -0.516% | 22,430 | +9.886% |
| 2026-02-02 | 59.16 | 60.36 | 57.41 | 60.01 | +0.789% | 20,982 | +9.318% |
| 2026-01-30 | 59.02 | 59.54 | 58.79 | 59.54 | +0.201% | 19,296 | +10.181% |
| 2026-01-29 | 59.31 | 59.42 | 58.70 | 59.42 | +0.713% | 9,845 | +10.403% |
| 2026-01-28 | 59.82 | 59.82 | 58.89 | 59.00 | -1.073% | 44,321 | +11.190% |
| 2026-01-27 | 59.72 | 59.72 | 59.22 | 59.64 | +0.084% | 233,220 | +9.996% |
| 2026-01-26 | 59.78 | 60.04 | 59.45 | 59.59 | -0.270% | 16,652 | +10.089% |
| 2026-01-23 | 60.54 | 60.54 | 59.70 | 59.75 | -1.627% | 12,462 | +9.791% |
| 2026-01-22 | 60.80 | 61.32 | 60.74 | 60.74 | +0.630% | 22,018 | +8.004% |
| 2026-01-21 | 59.32 | 60.40 | 59.32 | 60.36 | +2.828% | 21,414 | +8.684% |
| 2026-01-20 | 58.79 | 59.34 | 58.70 | 58.70 | -1.642% | 15,527 | +11.758% |
| 2026-01-16 | 60.05 | 60.05 | 59.68 | 59.68 | -0.699% | 18,445 | +9.923% |
| 2026-01-15 | 59.71 | 60.31 | 59.71 | 60.10 | +0.980% | 20,360 | +9.155% |
| 2026-01-14 | 59.05 | 59.65 | 59.05 | 59.52 | +0.451% | 7,920 | +10.224% |
| 2026-01-13 | 59.52 | 59.63 | 59.05 | 59.25 | -0.034% | 16,712 | +10.721% |
| 2026-01-12 | 59.07 | 59.48 | 58.67 | 59.27 | +0.068% | 12,418 | +10.683% |
| 2026-01-09 | 59.45 | 59.56 | 58.96 | 59.23 | +0.116% | 9,190 | +10.758% |
| 2026-01-08 | 58.41 | 59.32 | 58.39 | 59.16 | +2.002% | 14,350 | +10.886% |
| 2026-01-07 | 58.66 | 58.66 | 57.85 | 58.00 | -1.007% | 15,794 | +13.107% |
| 2026-01-06 | 57.70 | 58.60 | 57.54 | 58.59 | +1.384% | 20,809 | +11.968% |
| 2026-01-05 | 57.03 | 58.08 | 57.03 | 57.79 | +1.847% | 16,125 | +13.518% |
| 2026-01-02 | 57.18 | 57.18 | 56.49 | 56.74 | -0.331% | 57,234 | +15.615% |
| 2025-12-31 | 57.08 | 57.26 | 56.84 | 56.93 | -0.717% | 10,966 | +15.233% |
| 2025-12-30 | 57.73 | 57.76 | 57.34 | 57.34 | -0.450% | 18,872 | +14.407% |
| 2025-12-29 | 57.69 | 57.74 | 57.40 | 57.60 | -0.289% | 9,506 | +13.892% |
| 2025-12-26 | 57.77 | 57.93 | 57.54 | 57.77 | -0.402% | 9,507 | +13.563% |
| 2025-12-24 | 57.93 | 58.16 | 57.79 | 58.00 | +0.155% | 6,100 | +13.107% |
| 2025-12-23 | 57.94 | 57.96 | 57.73 | 57.91 | -0.190% | 8,912 | +13.283% |
| 2025-12-22 | 58.10 | 59.23 | 57.78 | 58.02 | +0.086% | 8,500 | +13.068% |
| 2025-12-19 | 58.14 | 58.14 | 57.67 | 57.97 | -0.395% | 93,466 | +13.165% |
| 2025-12-18 | 58.47 | 58.71 | 57.99 | 58.20 | +0.605% | 11,821 | +12.718% |
| 2025-12-17 | 58.01 | 58.32 | 57.50 | 57.85 | -0.405% | 11,904 | +13.400% |
| 2025-12-16 | 57.82 | 58.21 | 57.78 | 58.09 | +0.043% | 13,567 | +12.941% |
| 2025-12-15 | 58.79 | 58.79 | 57.98 | 58.06 | -0.497% | 9,906 | +12.990% |
| 2025-12-12 | 59.00 | 59.04 | 58.30 | 58.35 | -0.816% | 17,057 | +12.428% |
| 2025-12-11 | 58.18 | 58.90 | 58.18 | 58.83 | +0.944% | 21,116 | +11.511% |
| 2025-12-10 | 57.10 | 58.72 | 57.10 | 58.28 | +2.102% | 12,942 | +12.563% |
| 2025-12-09 | 56.88 | 57.39 | 56.88 | 57.08 | +0.581% | 13,571 | +14.930% |
| 2025-12-08 | 57.35 | 57.35 | 56.71 | 56.75 | -0.500% | 11,147 | +15.598% |
| 2025-12-05 | 57.22 | 57.48 | 56.99 | 57.03 | -0.376% | 10,726 | +15.020% |
| 2025-12-04 | 57.06 | 57.38 | 57.03 | 57.25 | +0.193% | 9,956 | +14.588% |
| 2025-12-03 | 56.45 | 57.29 | 56.45 | 57.14 | +1.506% | 9,935 | +14.809% |
| 2025-12-02 | 56.66 | 56.66 | 56.20 | 56.29 | +0.018% | 5,867 | +16.538% |
| 2025-12-01 | 55.84 | 56.55 | 55.84 | 56.28 | +0.004% | 9,246 | +16.559% |
| 2025-11-28 | 56.53 | 56.60 | 56.28 | 56.28 | +0.089% | 6,596 | +16.563% |
| 2025-11-26 | 56.12 | 56.67 | 56.12 | 56.23 | +0.285% | 9,740 | +16.667% |
| 2025-11-25 | 54.98 | 56.26 | 54.98 | 56.07 | +2.497% | 15,534 | +17.000% |
| 2025-11-24 | 54.43 | 54.84 | 54.03 | 54.70 | +0.846% | 13,740 | +19.921% |
| 2025-11-21 | 52.85 | 54.56 | 52.85 | 54.25 | +2.970% | 31,105 | +20.936% |
| 2025-11-20 | 53.97 | 54.20 | 52.66 | 52.68 | -1.000% | 10,945 | +24.528% |
| 2025-11-19 | 53.23 | 53.50 | 53.08 | 53.21 | -0.578% | 11,574 | +23.283% |
| 2025-11-18 | 53.18 | 53.64 | 53.17 | 53.52 | +0.186% | 14,919 | +22.570% |
| 2025-11-17 | 54.46 | 54.61 | 53.32 | 53.42 | -2.260% | 13,252 | +22.798% |
| 2025-11-14 | 54.33 | 54.77 | 54.21 | 54.66 | -0.016% | 7,440 | +20.023% |
| 2025-11-13 | 55.56 | 55.62 | 54.50 | 54.67 | -1.704% | 12,227 | +20.004% |
| 2025-11-12 | 55.57 | 56.01 | 55.57 | 55.61 | +0.010% | 8,509 | +17.959% |
| 2025-11-11 | 55.38 | 55.65 | 55.34 | 55.61 | +0.457% | 10,557 | +17.971% |
| 2025-11-10 | 55.37 | 55.54 | 54.92 | 55.36 | +1.137% | 9,870 | +18.510% |
| 2025-11-07 | 54.00 | 54.81 | 54.00 | 54.73 | +0.681% | 18,248 | +19.858% |
| 2025-11-06 | 54.93 | 54.94 | 54.34 | 54.36 | -1.219% | 9,763 | +20.674% |
| 2025-11-05 | 54.55 | 55.17 | 54.47 | 55.03 | +0.962% | 10,560 | +19.202% |
| 2025-11-04 | 54.24 | 54.66 | 54.24 | 54.51 | -0.650% | 16,314 | +20.348% |
| 2025-11-03 | 54.70 | 54.93 | 54.28 | 54.87 | -0.024% | 7,803 | +19.566% |
| 2025-10-31 | 54.64 | 54.89 | 54.50 | 54.88 | +0.329% | 12,156 | +19.537% |
| 2025-10-30 | 54.76 | 55.40 | 54.70 | 54.70 | -0.639% | 8,362 | +19.930% |
| 2025-10-29 | 55.95 | 56.15 | 54.89 | 55.05 | -1.693% | 16,459 | +19.164% |
| 2025-10-28 | 55.90 | 56.21 | 55.73 | 56.00 | -0.247% | 11,631 | +17.146% |
| 2025-10-27 | 56.80 | 57.05 | 56.07 | 56.14 | -0.394% | 8,673 | +16.857% |
| 2025-10-24 | 56.57 | 56.68 | 56.36 | 56.36 | +1.012% | 13,494 | +16.397% |
| 2025-10-23 | 55.26 | 55.96 | 55.26 | 55.80 | +0.860% | 10,495 | +17.575% |
| 2025-10-22 | 55.40 | 55.62 | 54.84 | 55.32 | -0.156% | 26,498 | +18.586% |
| 2025-10-21 | 55.36 | 55.63 | 55.15 | 55.41 | +0.146% | 18,250 | +18.402% |
| 2025-10-20 | 54.89 | 55.33 | 54.83 | 55.33 | +1.736% | 9,512 | +18.575% |
| 2025-10-17 | 54.03 | 54.58 | 54.03 | 54.38 | +0.021% | 13,148 | +20.633% |
| 2025-10-16 | 55.63 | 55.63 | 54.27 | 54.37 | -2.054% | 14,607 | +20.658% |
| 2025-10-15 | 55.74 | 55.74 | 55.11 | 55.51 | +0.479% | 6,830 | +18.180% |
| 2025-10-14 | 53.50 | 55.43 | 53.50 | 55.25 | +1.767% | 13,827 | +18.747% |
| 2025-10-13 | 53.94 | 54.33 | 53.86 | 54.29 | +1.955% | 13,217 | +20.845% |
| 2025-10-10 | 54.92 | 54.92 | 53.25 | 53.25 | -3.204% | 12,854 | +23.207% |
| 2025-10-09 | 55.48 | 55.48 | 54.79 | 55.01 | -1.048% | 17,728 | +19.260% |
| 2025-10-08 | 55.51 | 55.62 | 55.29 | 55.59 | +0.981% | 18,043 | +18.010% |
| 2025-10-07 | 55.63 | 55.63 | 55.05 | 55.05 | -1.521% | 19,281 | +19.168% |
| 2025-10-06 | 56.51 | 56.51 | 55.90 | 55.90 | -0.552% | 11,317 | +17.356% |
| 2025-10-03 | 56.10 | 56.67 | 56.10 | 56.21 | +0.609% | 44,375 | +16.709% |
| 2025-10-02 | 55.82 | 55.90 | 55.44 | 55.87 | -0.125% | 15,482 | +17.419% |
| 2025-10-01 | 55.47 | 56.07 | 55.45 | 55.94 | +0.125% | 33,357 | +17.272% |
| 2025-09-30 | 55.86 | 55.89 | 55.23 | 55.87 | +0.179% | 41,621 | +17.419% |
| 2025-09-29 | 56.48 | 56.48 | 55.58 | 55.77 | -0.340% | 36,581 | +17.629% |
| 2025-09-26 | 55.62 | 56.08 | 55.62 | 55.96 | +0.865% | 22,060 | +17.230% |
| 2025-09-25 | 55.47 | 55.70 | 55.32 | 55.48 | -1.105% | 13,897 | +18.244% |
| 2025-09-24 | 56.42 | 56.76 | 56.08 | 56.10 | -0.444% | 13,647 | +16.937% |
| 2025-09-23 | 56.65 | 57.28 | 56.35 | 56.35 | -0.248% | 98,231 | +16.419% |
| 2025-09-22 | 56.42 | 56.61 | 56.32 | 56.49 | +0.213% | 12,184 | +16.130% |
| 2025-09-19 | 57.34 | 57.34 | 56.37 | 56.37 | -1.313% | 12,170 | +16.377% |
| 2025-09-18 | 56.24 | 57.17 | 56.24 | 57.12 | +1.836% | 13,024 | +14.849% |
| 2025-09-17 | 56.26 | 57.34 | 56.00 | 56.09 | -0.019% | 41,175 | +16.958% |
| 2025-09-16 | 56.12 | 56.13 | 55.66 | 56.10 | -0.105% | 9,824 | +16.936% |
| 2025-09-15 | 56.39 | 56.52 | 56.05 | 56.16 | +0.429% | 53,543 | +16.813% |
| 2025-09-12 | 56.67 | 56.67 | 55.92 | 55.92 | -1.549% | 11,028 | +17.314% |
| 2025-09-11 | 55.85 | 56.83 | 55.85 | 56.80 | +2.195% | 11,001 | +15.496% |
| 2025-09-10 | 55.75 | 55.99 | 55.44 | 55.58 | -0.269% | 13,067 | +18.031% |
| 2025-09-09 | 56.08 | 56.08 | 55.66 | 55.73 | -0.836% | 12,723 | +17.714% |
| 2025-09-08 | 56.32 | 56.32 | 55.82 | 56.20 | -0.372% | 8,501 | +16.729% |
| 2025-09-05 | 56.37 | 56.92 | 55.91 | 56.41 | +0.463% | 17,207 | +16.295% |
| 2025-09-04 | 55.60 | 56.15 | 55.49 | 56.15 | +1.098% | 15,593 | +16.833% |
| 2025-09-03 | 55.42 | 55.78 | 55.18 | 55.54 | +0.054% | 10,888 | +18.116% |
| 2025-09-02 | 55.19 | 55.59 | 55.10 | 55.51 | -0.928% | 18,741 | +18.180% |
| 2025-08-29 | 56.04 | 56.27 | 55.82 | 56.03 | -0.059% | 5,710 | +17.084% |
| 2025-08-28 | 56.12 | 56.12 | 55.81 | 56.06 | -0.030% | 12,916 | +17.015% |
| 2025-08-27 | 55.53 | 56.13 | 55.53 | 56.08 | +0.634% | 11,603 | +16.979% |
| 2025-08-26 | 55.55 | 55.85 | 55.49 | 55.73 | +0.481% | 7,313 | +17.721% |
| 2025-08-25 | 55.83 | 55.85 | 55.46 | 55.46 | -1.088% | 9,107 | +18.287% |
| 2025-08-22 | 54.15 | 56.13 | 54.15 | 56.07 | +3.968% | 45,506 | +17.000% |
| 2025-08-21 | 53.58 | 53.93 | 53.58 | 53.93 | +0.074% | 6,443 | +21.643% |
| 2025-08-20 | 54.05 | 54.05 | 53.55 | 53.89 | -0.351% | 9,173 | +21.733% |
| 2025-08-19 | 54.02 | 54.30 | 53.84 | 54.08 | -0.018% | 25,334 | +21.305% |
| 2025-08-18 | 53.84 | 54.09 | 53.83 | 54.09 | +0.539% | 12,587 | +21.283% |
| 2025-08-15 | 54.36 | 54.36 | 53.75 | 53.80 | -0.921% | 14,784 | +21.937% |
| 2025-08-14 | 54.22 | 54.39 | 53.73 | 54.30 | -1.201% | 28,658 | +20.814% |
| 2025-08-13 | 54.01 | 54.96 | 53.98 | 54.96 | +2.595% | 22,491 | +19.363% |
| 2025-08-12 | 52.66 | 53.65 | 52.56 | 53.57 | +2.900% | 10,345 | +22.460% |
| 2025-08-11 | 52.25 | 52.51 | 51.88 | 52.06 | +0.424% | 16,876 | +26.012% |
| 2025-08-08 | 51.90 | 52.15 | 51.84 | 51.84 | +0.329% | 46,560 | +26.547% |
| 2025-08-07 | 52.27 | 52.27 | 51.48 | 51.67 | -0.174% | 22,663 | +26.963% |
| 2025-08-06 | 51.98 | 51.98 | 51.53 | 51.76 | +0.097% | 15,046 | +26.742% |
| 2025-08-05 | 51.70 | 51.82 | 51.19 | 51.71 | +0.349% | 18,701 | +26.865% |
| 2025-08-04 | 51.00 | 51.56 | 50.88 | 51.53 | +2.072% | 33,615 | +27.308% |
| 2025-08-01 | 50.49 | 50.77 | 50.36 | 50.48 | -2.068% | 24,763 | +29.946% |
| 2025-07-31 | 51.94 | 51.99 | 51.51 | 51.55 | -1.037% | 11,452 | +27.259% |
| 2025-07-30 | 52.82 | 53.00 | 51.86 | 52.09 | -1.101% | 12,568 | +25.940% |
| 2025-07-29 | 53.36 | 53.37 | 52.61 | 52.67 | -0.903% | 19,566 | +24.553% |
| 2025-07-28 | 53.22 | 53.28 | 52.97 | 53.15 | +0.151% | 26,813 | +23.428% |
| 2025-07-25 | 53.09 | 53.14 | 52.76 | 53.07 | +0.359% | 14,011 | +23.614% |
| 2025-07-24 | 53.50 | 53.50 | 52.88 | 52.88 | -1.582% | 12,171 | +24.058% |
| 2025-07-23 | 53.43 | 53.77 | 53.29 | 53.73 | +1.511% | 80,116 | +22.095% |
| 2025-07-22 | 52.34 | 53.15 | 52.34 | 52.93 | +1.515% | 38,125 | +23.941% |
| 2025-07-21 | 52.55 | 52.74 | 52.14 | 52.14 | -0.077% | 10,935 | +25.819% |
| 2025-07-18 | 52.85 | 53.09 | 52.12 | 52.18 | -0.761% | 14,552 | +25.722% |
| 2025-07-17 | 52.14 | 52.75 | 52.14 | 52.58 | +1.193% | 21,119 | +24.766% |
| 2025-07-16 | 52.00 | 52.16 | 51.21 | 51.96 | +0.600% | 16,251 | +26.255% |
| 2025-07-15 | 52.69 | 52.77 | 51.65 | 51.65 | -2.335% | 21,407 | +27.012% |
| 2025-07-14 | 52.76 | 53.00 | 52.54 | 52.88 | +0.047% | 20,054 | +24.046% |
| 2025-07-11 | 53.19 | 53.19 | 52.70 | 52.86 | -1.325% | 9,358 | +24.105% |
| 2025-07-10 | 53.18 | 53.85 | 53.09 | 53.57 | +0.923% | 19,314 | +22.460% |
| 2025-07-09 | 53.10 | 53.12 | 52.63 | 53.08 | +0.454% | 38,665 | +23.591% |
| 2025-07-08 | 52.64 | 53.13 | 52.55 | 52.84 | +0.801% | 80,554 | +24.152% |
| 2025-07-07 | 52.79 | 53.11 | 52.35 | 52.42 | -1.188% | 17,049 | +25.147% |
| 2025-07-03 | 53.07 | 53.22 | 52.96 | 53.05 | +0.430% | 7,448 | +23.661% |
| 2025-07-02 | 51.64 | 52.88 | 51.55 | 52.82 | +1.587% | 11,756 | +24.193% |
| 2025-07-01 | 50.71 | 52.62 | 50.71 | 52.00 | +2.036% | 28,367 | +26.164% |
| 2025-06-30 | 51.23 | 51.23 | 50.74 | 50.96 | -0.059% | 18,146 | +28.732% |
| 2025-06-27 | 51.15 | 51.33 | 50.69 | 50.99 | +0.275% | 21,552 | +28.656% |
| 2025-06-26 | 50.35 | 50.85 | 50.28 | 50.85 | +1.639% | 26,735 | +29.011% |
| 2025-06-25 | 50.30 | 50.31 | 50.03 | 50.03 | -1.360% | 15,036 | +31.125% |
| 2025-06-24 | 50.53 | 51.01 | 50.44 | 50.72 | +0.895% | 45,021 | +29.341% |
| 2025-06-23 | 49.58 | 50.27 | 49.28 | 50.27 | +1.310% | 30,636 | +30.499% |
| 2025-06-20 | 49.99 | 50.22 | 49.57 | 49.62 | -0.261% | 16,514 | +32.209% |
| 2025-06-18 | 49.59 | 50.15 | 49.59 | 49.75 | +0.242% | 22,343 | +31.863% |
| 2025-06-17 | 49.94 | 50.13 | 49.63 | 49.63 | -1.128% | 18,200 | +32.182% |
| 2025-06-16 | 49.93 | 50.32 | 49.93 | 50.20 | +1.365% | 23,171 | +30.691% |
| 2025-06-13 | 50.18 | 50.18 | 49.43 | 49.52 | -1.941% | 17,631 | +32.476% |
| 2025-06-12 | 50.29 | 50.63 | 50.19 | 50.50 | -0.600% | 22,773 | +29.905% |
| 2025-06-11 | 51.24 | 51.36 | 50.69 | 50.80 | -0.363% | 14,095 | +29.126% |
| 2025-06-10 | 50.80 | 51.24 | 50.65 | 50.99 | +0.890% | 59,534 | +28.656% |
| 2025-06-09 | 50.46 | 50.82 | 50.32 | 50.54 | +0.878% | 13,110 | +29.802% |
| 2025-06-06 | 50.03 | 50.14 | 49.86 | 50.10 | +1.417% | 9,955 | +30.942% |
| 2025-06-05 | 49.51 | 49.73 | 49.31 | 49.40 | -0.081% | 22,149 | +32.797% |
| 2025-06-04 | 49.87 | 49.87 | 49.44 | 49.44 | -0.463% | 10,990 | +32.690% |
| 2025-06-03 | 48.92 | 49.86 | 48.87 | 49.67 | +1.243% | 15,180 | +32.075% |
| 2025-06-02 | 49.24 | 49.24 | 48.78 | 49.06 | -0.426% | 12,187 | +33.718% |
| 2025-05-30 | 49.15 | 49.40 | 48.95 | 49.27 | -0.485% | 10,394 | +33.148% |
| 2025-05-29 | 49.55 | 49.55 | 49.11 | 49.51 | +0.446% | 16,864 | +32.502% |
| 2025-05-28 | 49.85 | 49.85 | 49.23 | 49.29 | -0.885% | 69,208 | +33.094% |
| 2025-05-27 | 49.26 | 49.82 | 48.92 | 49.73 | +2.684% | 14,247 | +31.916% |
| 2025-05-23 | 47.86 | 48.71 | 47.86 | 48.43 | -0.575% | 47,212 | +35.457% |
| 2025-05-22 | 48.69 | 49.01 | 48.59 | 48.71 | -0.184% | 15,406 | +34.679% |
| 2025-05-21 | 49.71 | 49.90 | 48.80 | 48.80 | -2.963% | 11,547 | +34.430% |
| 2025-05-20 | 50.40 | 50.57 | 49.68 | 50.29 | -0.218% | 22,921 | +30.447% |
| 2025-05-19 | 49.92 | 50.48 | 49.89 | 50.40 | -0.513% | 11,254 | +30.163% |
| 2025-05-16 | 50.43 | 50.83 | 50.33 | 50.66 | +0.504% | 7,831 | +29.494% |
| 2025-05-15 | 49.98 | 50.46 | 49.85 | 50.41 | +0.591% | 11,153 | +30.147% |
| 2025-05-14 | 50.57 | 50.57 | 50.11 | 50.11 | -1.242% | 57,515 | +30.916% |
| 2025-05-13 | 50.62 | 50.94 | 50.62 | 50.74 | +0.715% | 9,451 | +29.289% |
| 2025-05-12 | 50.65 | 51.01 | 50.08 | 50.38 | +3.369% | 27,798 | +30.214% |
| 2025-05-09 | 48.86 | 49.09 | 48.52 | 48.74 | +0.242% | 9,754 | +34.601% |
| 2025-05-08 | 48.13 | 49.07 | 48.06 | 48.62 | +2.165% | 15,076 | +34.928% |
| 2025-05-07 | 47.68 | 47.88 | 47.39 | 47.59 | +0.358% | 11,329 | +37.849% |
| 2025-05-06 | 47.34 | 47.74 | 47.13 | 47.42 | -0.838% | 18,873 | +38.342% |
| 2025-05-05 | 47.61 | 48.14 | 47.61 | 47.82 | -0.436% | 15,182 | +37.183% |
| 2025-05-02 | 47.58 | 48.05 | 47.42 | 48.03 | +2.475% | 30,284 | +36.585% |
| 2025-05-01 | 46.59 | 47.24 | 46.59 | 46.87 | +0.558% | 23,479 | +39.966% |
| 2025-04-30 | 46.26 | 46.70 | 45.72 | 46.61 | -0.851% | 30,809 | +40.746% |
| 2025-04-29 | 46.51 | 47.10 | 46.43 | 47.01 | +0.621% | 35,754 | +39.549% |
| 2025-04-28 | 46.64 | 46.78 | 46.13 | 46.72 | +0.603% | 75,691 | +40.415% |
| 2025-04-25 | 46.19 | 46.49 | 45.95 | 46.44 | -0.108% | 16,305 | +41.262% |
| 2025-04-24 | 45.83 | 46.56 | 45.78 | 46.49 | +1.640% | 56,630 | +41.110% |
| 2025-04-23 | 46.45 | 47.00 | 45.66 | 45.74 | +1.061% | 40,631 | +43.423% |
| 2025-04-22 | 44.82 | 45.38 | 44.58 | 45.26 | +2.456% | 43,199 | +44.945% |
| 2025-04-21 | 44.59 | 44.59 | 43.75 | 44.17 | -1.655% | 45,010 | +48.505% |
| 2025-04-17 | 44.73 | 45.23 | 44.55 | 44.92 | +0.776% | 43,899 | +46.046% |
| 2025-04-16 | 44.71 | 45.08 | 44.13 | 44.57 | -0.610% | 23,923 | +47.180% |
| 2025-04-15 | 44.83 | 45.33 | 44.69 | 44.85 | +0.081% | 15,037 | +46.282% |
| 2025-04-14 | 45.17 | 45.17 | 44.09 | 44.81 | 0.000% | 57,302 | +46.400% |