Dark

EPS
WisdomTree U.S. LargeCap Fund
stock NYSE ETF

At Close

May 8, 2025 3:59:30 PM EDT

58.94USD+0.477%(+0.28)29,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-58.66)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	58.9600	59.509900	58.7400	58.9400	+0.477%	29,531	0.000%
2025-05-07	58.6600	58.825900	58.1600	58.6600	+0.342%	26,938	+0.477%
2025-05-06	58.4900	58.893400	58.3062	58.4600	-0.663%	25,929	+0.821%
2025-05-05	58.7800	59.200000	58.7800	58.8500	-0.656%	50,037	+0.153%
2025-05-02	59.0300	59.360000	58.7939	59.2389	+1.471%	34,563	-0.505%
2025-05-01	58.6700	58.900000	58.3450	58.3800	+0.517%	35,800	+0.959%
2025-04-30	57.5900	58.239900	56.8300	58.0800	-0.017%	29,667	+1.481%
2025-04-29	57.5100	58.219900	57.5100	58.0900	+0.641%	68,685	+1.463%
2025-04-28	57.7500	58.021700	57.2626	57.7200	+0.104%	25,416	+2.114%
2025-04-25	57.4700	57.720000	57.0900	57.6600	+0.418%	40,692	+2.220%
2025-04-24	56.4600	57.450000	56.3272	57.4200	+1.790%	40,638	+2.647%
2025-04-23	56.8700	57.364000	56.1900	56.4100	+1.457%	122,746	+4.485%
2025-04-22	54.7500	55.757600	54.7500	55.6000	+2.488%	36,524	+6.007%
2025-04-21	55.0200	55.020000	53.6962	54.2500	-2.129%	65,419	+8.645%
2025-04-17	55.4700	55.909900	55.2920	55.4300	+0.145%	28,254	+6.332%
2025-04-16	55.9500	56.279700	54.8960	55.3500	-1.966%	38,245	+6.486%
2025-04-15	56.7700	57.083000	56.3800	56.4600	-0.283%	27,466	+4.392%
2025-04-14	57.1000	57.130000	56.1800	56.6200	+0.927%	73,021	+4.097%
2025-04-11	55.1300	56.290000	54.8400	56.1000	+1.686%	62,523	+5.062%
2025-04-10	56.1300	56.130000	53.9083	55.1700	-3.566%	48,369	+6.833%
2025-04-09	52.3100	57.400000	52.1108	57.2100	+8.640%	77,998	+3.024%
2025-04-08	55.2800	55.470000	51.9100	52.6600	-1.423%	67,089	+11.926%
2025-04-07	51.7000	54.690000	51.3102	53.4200	-0.373%	181,431	+10.333%
2025-04-04	55.3600	55.417300	53.6100	53.6200	-5.781%	91,709	+9.922%
2025-04-03	57.9100	57.910000	56.8700	56.9100	-4.753%	73,144	+3.567%
2025-04-02	58.8900	59.890000	58.8900	59.7500	+0.606%	48,447	-1.356%
2025-04-01	59.0300	59.580000	58.7000	59.3900	+0.186%	80,707	-0.758%
2025-03-31	58.3200	59.380000	58.2541	59.2800	+0.696%	67,323	-0.574%
2025-03-28	59.8500	59.870000	58.8000	58.8700	-1.949%	30,090	+0.119%
2025-03-27	60.1400	60.390300	59.9800	60.0400	-0.266%	38,050	-1.832%
2025-03-26	60.8200	60.840000	60.0800	60.2000	-1.247%	52,466	-2.093%
2025-03-25	61.0600	61.102600	60.7800	60.9600	+0.230%	125,128	-3.314%
2025-03-24	60.4800	60.900000	60.4800	60.8200	+1.655%	63,503	-3.091%
2025-03-21	59.4600	59.870000	59.2850	59.8300	-0.033%	73,510	-1.488%
2025-03-20	59.5300	60.330000	59.5300	59.8500	-0.217%	32,377	-1.520%
2025-03-19	59.6200	60.247100	59.5681	59.9800	+1.061%	49,188	-1.734%
2025-03-18	59.8000	59.800000	59.2000	59.3500	-1.034%	76,795	-0.691%
2025-03-17	59.5700	60.209200	59.5400	59.9700	+0.698%	35,705	-1.718%
2025-03-14	58.8500	59.565000	58.8301	59.5546	+2.012%	42,671	-1.032%
2025-03-13	59.1500	59.150000	58.2000	58.3800	-1.252%	45,476	+0.959%
2025-03-12	59.5400	59.560000	58.8900	59.1200	+0.271%	35,089	-0.304%
2025-03-11	59.4300	59.529400	58.5600	58.9600	-1.090%	43,359	-0.034%
2025-03-10	60.2100	60.240000	59.1141	59.6100	-2.310%	53,860	-1.124%
2025-03-07	60.3900	61.079000	60.0000	61.0198	+0.610%	50,337	-3.408%
2025-03-06	60.8400	61.240000	60.3429	60.6500	-1.414%	36,205	-2.819%
2025-03-05	60.9000	61.652699	60.4805	61.5200	+1.001%	54,534	-4.194%
2025-03-04	61.2000	61.705000	60.5100	60.9100	-1.376%	40,484	-3.234%
2025-03-03	62.8800	62.998700	61.4008	61.7600	-1.499%	46,725	-4.566%
2025-02-28	61.7100	62.720000	61.6150	62.7000	+1.506%	42,501	-5.997%
2025-02-27	62.7800	62.780000	61.6950	61.7700	-1.168%	38,304	-4.582%
2025-02-26	62.7900	63.000000	62.3199	62.5000	-0.160%	35,255	-5.696%
2025-02-25	62.6900	62.835600	62.1950	62.6000	-0.334%	27,142	-5.847%
2025-02-24	63.1200	63.290000	62.7200	62.8100	-0.191%	50,513	-6.161%
2025-02-21	63.8300	63.932900	62.8935	62.9300	-1.518%	51,432	-6.340%
2025-02-20	63.9400	64.020000	63.6033	63.9000	-0.398%	42,338	-7.762%
2025-02-19	63.9400	64.177400	63.8306	64.1556	+0.290%	38,039	-8.130%
2025-02-18	63.9200	63.970000	63.7800	63.9700	+0.141%	35,635	-7.863%
2025-02-14	63.8800	64.079800	63.8200	63.8800	-0.016%	151,792	-7.733%
2025-02-13	63.4900	63.940000	63.3941	63.8900	+0.868%	250,855	-7.748%
2025-02-12	63.0700	63.490000	62.9800	63.3400	-0.487%	87,608	-6.947%
2025-02-11	63.2500	63.670000	63.2500	63.6500	+0.220%	61,149	-7.400%
2025-02-10	63.5500	63.559900	63.3200	63.5100	+0.546%	41,687	-7.196%
2025-02-07	63.6400	63.863500	63.1300	63.1650	-0.933%	111,125	-6.689%
2025-02-06	63.7600	63.760000	63.4420	63.7600	+0.330%	43,654	-7.560%
2025-02-05	63.1900	63.550000	63.0800	63.5500	+0.126%	50,484	-7.254%
2025-02-04	63.1600	63.550000	63.1600	63.4700	+0.586%	76,824	-7.137%
2025-02-03	62.4800	63.374400	62.3900	63.1000	-0.609%	49,575	-6.593%
2025-01-31	64.0117	64.218100	63.4500	63.4869	-0.522%	39,441	-7.162%
2025-01-30	63.6400	63.958100	63.3500	63.8200	+0.456%	37,338	-7.647%
2025-01-29	63.6400	63.680000	63.3200	63.5300	-0.283%	52,067	-7.225%
2025-01-28	63.3900	63.760000	63.1650	63.7100	+0.616%	44,471	-7.487%
2025-01-27	62.4300	63.320000	62.4300	63.3200	-0.486%	322,622	-6.917%
2025-01-24	63.6500	63.861900	63.5356	63.6292	-0.189%	45,131	-7.370%
2025-01-23	63.4300	63.750000	63.3600	63.7500	+0.568%	74,499	-7.545%
2025-01-22	63.4800	63.519400	63.3400	63.3900	+0.412%	129,354	-7.020%
2025-01-21	62.9200	63.150000	62.8113	63.1300	+0.895%	38,299	-6.637%
2025-01-17	62.6400	62.713900	62.4000	62.5700	+0.854%	34,116	-5.802%
2025-01-16	62.1900	62.200000	61.9700	62.0400	-0.113%	36,368	-4.997%
2025-01-15	61.9300	62.200000	61.8088	62.1100	+1.770%	34,967	-5.104%
2025-01-14	61.1000	61.162100	60.6200	61.0300	+0.197%	28,686	-3.425%
2025-01-13	60.2700	60.910000	60.2700	60.9100	+0.346%	29,736	-3.234%
2025-01-10	61.3000	61.300000	60.5750	60.7000	-1.541%	39,067	-2.900%
2025-01-08	61.4500	61.650000	61.2543	61.6500	+0.081%	30,246	-4.396%
2025-01-07	62.3800	62.380000	61.3700	61.6000	-0.885%	56,224	-4.318%
2025-01-06	62.2500	62.576000	61.9800	62.1500	+0.599%	68,623	-5.165%
2025-01-03	61.4800	61.780000	61.3000	61.7800	+1.080%	17,363	-4.597%
2025-01-02	61.4500	61.746800	60.8000	61.1200	-0.098%	46,969	-3.567%
2024-12-31	61.4200	61.610000	61.0201	61.1800	-0.310%	28,411	-3.661%
2024-12-30	61.3900	61.640000	60.9400	61.3700	-1.000%	86,292	-3.960%
2024-12-27	62.2400	62.240000	61.6000	61.9900	-0.943%	34,838	-4.920%
2024-12-26	62.4200	62.610000	62.3000	62.5800	-0.414%	37,338	-5.817%
2024-12-24	62.2600	62.840000	62.2600	62.8400	+0.932%	15,656	-6.206%
2024-12-23	61.8500	62.270000	61.5490	62.2600	+0.565%	65,713	-5.332%
2024-12-20	61.0300	62.310000	60.9910	61.9100	+1.111%	47,698	-4.797%
2024-12-19	61.6400	61.842500	61.1950	61.2300	+0.065%	33,780	-3.740%
2024-12-18	62.9700	63.115000	61.1400	61.1900	-2.765%	30,641	-3.677%
2024-12-17	62.8300	63.012200	62.7800	62.9300	-0.380%	54,161	-6.340%
2024-12-16	63.1900	63.290000	63.0900	63.1700	+0.151%	27,667	-6.696%
2024-12-13	63.3800	63.380000	63.0300	63.0750	-0.467%	27,690	-6.556%
2024-12-12	63.5600	63.660000	63.3700	63.3707	-0.470%	39,432	-6.992%
2024-12-11	63.5300	63.785000	63.5200	63.6700	+0.630%	42,518	-7.429%
2024-12-10	63.5100	63.550000	63.2449	63.2713	-0.360%	32,189	-6.846%
2024-12-09	63.8500	63.950000	63.4650	63.5000	-0.673%	42,236	-7.181%
2024-12-06	63.7600	63.940000	63.7600	63.9300	+0.251%	37,144	-7.805%
2024-12-05	63.8700	63.935000	63.7400	63.7700	-0.070%	36,756	-7.574%
2024-12-04	63.8200	63.820000	63.6061	63.8149	+0.212%	25,731	-7.639%
2024-12-03	63.5800	63.700000	63.5349	63.6800	+0.016%	29,346	-7.443%
2024-12-02	63.5400	63.706000	63.4800	63.6700	+0.189%	43,221	-7.429%
2024-11-29	63.3800	63.680000	63.3800	63.5500	+0.411%	16,490	-7.254%
2024-11-27	63.4600	63.460000	63.1915	63.2900	-0.284%	36,832	-6.873%
2024-11-26	63.2500	63.500000	63.1500	63.4700	+0.507%	20,292	-7.137%
2024-11-25	63.1700	63.395800	63.0100	63.1500	+0.469%	46,882	-6.667%
2024-11-22	62.5600	62.860400	62.5600	62.8555	+0.488%	19,892	-6.229%
2024-11-21	62.3500	62.658400	61.9964	62.5500	+0.595%	23,545	-5.771%
2024-11-20	61.9799	62.190000	61.7342	62.1800	+0.064%	25,714	-5.211%
2024-11-19	61.5800	62.180000	61.5800	62.1400	+0.145%	57,820	-5.150%
2024-11-18	61.7800	62.140000	61.7800	62.0500	+0.437%	58,803	-5.012%
2024-11-15	62.1700	62.170000	61.6100	61.7800	-1.120%	30,059	-4.597%
2024-11-14	62.8900	62.890000	62.3900	62.4800	-0.414%	47,698	-5.666%
2024-11-13	62.7600	62.959900	62.6600	62.7400	-0.032%	26,255	-6.057%
2024-11-12	63.0500	63.050000	62.5600	62.7600	-0.333%	33,458	-6.087%
2024-11-11	62.9000	63.041600	62.8600	62.9700	+0.239%	45,047	-6.400%
2024-11-08	62.7400	62.950000	62.6500	62.8200	+0.255%	75,260	-6.176%
2024-11-07	62.5100	62.760000	62.4800	62.6600	+0.401%	56,859	-5.937%
2024-11-06	61.8800	62.440000	61.8400	62.4100	+3.140%	96,534	-5.560%
2024-11-05	59.9300	60.520000	59.9300	60.5100	+1.153%	61,384	-2.595%
2024-11-04	60.0200	60.050000	59.7000	59.8200	-0.300%	28,431	-1.471%
2024-11-01	60.1100	60.420000	59.9400	60.0000	+0.318%	25,849	-1.767%
2024-10-31	60.4100	60.470000	59.8100	59.8100	-1.474%	149,583	-1.455%
2024-10-30	60.7400	61.090000	60.7047	60.7047	-0.091%	34,661	-2.907%
2024-10-29	60.5500	60.851800	60.4938	60.7597	+0.082%	30,075	-2.995%
2024-10-28	60.6900	60.820000	60.6900	60.7100	+0.380%	30,006	-2.915%
2024-10-25	60.8800	61.029400	60.3901	60.4800	-0.182%	18,064	-2.546%
2024-10-24	60.6800	60.680000	60.2900	60.5900	+0.132%	15,322	-2.723%
2024-10-23	60.7100	60.800000	60.1950	60.5100	-0.738%	45,557	-2.595%
2024-10-22	60.6900	61.048800	60.6315	60.9600	-0.025%	20,071	-3.314%
2024-10-21	61.1900	61.190000	60.7200	60.9750	-0.335%	27,242	-3.337%
2024-10-18	61.1900	61.250000	61.0400	61.1800	+0.180%	23,852	-3.661%
2024-10-17	61.3900	61.390000	61.0255	61.0700	+0.049%	34,237	-3.488%
2024-10-16	60.7800	61.103500	60.7800	61.0400	+0.473%	41,290	-3.440%
2024-10-15	61.2100	61.250000	60.7500	60.7526	-0.796%	45,785	-2.984%
2024-10-14	60.9800	61.280000	60.8593	61.2400	+0.707%	57,141	-3.756%
2024-10-11	60.3500	60.870000	60.2700	60.8100	+0.846%	24,571	-3.075%
2024-10-10	60.3400	60.410000	60.1600	60.3000	-0.215%	60,246	-2.255%
2024-10-09	59.9900	60.430000	59.9900	60.4300	+0.834%	48,990	-2.466%
2024-10-08	59.8000	60.010000	59.6700	59.9300	+0.520%	25,036	-1.652%
2024-10-07	60.0500	60.050000	59.5341	59.6200	-0.848%	26,609	-1.141%
2024-10-04	60.0500	60.160000	59.6701	60.1300	+0.923%	21,951	-1.979%
2024-10-03	59.3900	59.580000	59.3050	59.5800	-0.074%	28,409	-1.074%
2024-10-02	59.5300	59.690000	59.3300	59.6243	+0.058%	51,217	-1.148%
2024-10-01	60.0100	60.010000	59.3460	59.5900	-0.750%	25,379	-1.091%
2024-09-30	59.6500	60.040000	59.5000	60.0400	+0.553%	36,222	-1.832%
2024-09-27	59.8400	59.922500	59.6400	59.7100	+0.084%	38,055	-1.290%
2024-09-26	59.6500	59.783500	59.4670	59.6600	+0.472%	41,490	-1.207%
2024-09-25	59.5800	59.586000	59.3400	59.3800	-0.736%	44,089	-0.741%
2024-09-24	59.9100	59.910000	59.6300	59.8200	+0.033%	32,976	-1.471%
2024-09-23	59.7100	59.850000	59.6501	59.8000	+0.319%	29,504	-1.438%
2024-09-20	59.5400	59.700000	59.3900	59.6100	-0.234%	35,242	-1.124%
2024-09-19	59.8100	59.945000	59.4900	59.7500	+1.598%	36,893	-1.356%
2024-09-18	58.9800	59.225000	58.7900	58.8100	-0.119%	123,757	+0.221%
2024-09-17	59.0400	59.134500	58.6700	58.8800	+0.119%	33,794	+0.102%
2024-09-16	58.5300	58.810000	58.5150	58.8100	+0.410%	19,960	+0.221%
2024-09-13	58.3600	58.650000	58.3600	58.5700	+0.670%	25,207	+0.632%
2024-09-12	57.8900	58.228000	57.6101	58.1800	+0.727%	49,009	+1.306%
2024-09-11	57.3300	57.790000	56.4000	57.7600	+0.732%	22,030	+2.043%
2024-09-10	57.4500	57.450000	56.8600	57.3400	+0.122%	38,689	+2.790%
2024-09-09	57.1200	57.440000	57.0300	57.2700	+1.034%	41,985	+2.916%
2024-09-06	57.7500	57.750000	56.6500	56.6840	-1.727%	16,484	+3.980%
2024-09-05	57.9000	58.100000	57.5200	57.6800	-0.414%	31,648	+2.184%
2024-09-04	57.8400	58.223500	57.7601	57.9200	-0.258%	54,298	+1.761%
2024-09-03	58.8600	58.860000	57.9000	58.0700	-1.778%	40,335	+1.498%
2024-08-30	58.7700	59.121100	58.5700	59.1211	+0.872%	23,725	-0.306%
2024-08-29	58.6100	58.942900	58.5100	58.6100	+0.239%	41,431	+0.563%
2024-08-28	58.6500	58.680000	58.1401	58.4700	-0.375%	61,579	+0.804%
2024-08-27	58.5100	58.780000	58.5100	58.6900	-0.017%	47,228	+0.426%
2024-08-26	58.8600	58.955000	58.5800	58.7000	-0.104%	30,833	+0.409%
2024-08-23	58.5100	58.768800	58.3215	58.7611	+1.103%	41,061	+0.304%
2024-08-22	58.5750	58.575000	58.0700	58.1200	-0.599%	31,330	+1.411%
2024-08-21	58.3800	58.480000	58.2300	58.4700	+0.389%	25,220	+0.804%
2024-08-20	58.3700	58.450000	58.2200	58.2435	-0.252%	20,629	+1.196%
2024-08-19	57.9800	58.390600	57.9800	58.3906	+0.795%	20,455	+0.941%
2024-08-16	57.5400	57.970000	57.5400	57.9300	+0.242%	40,675	+1.743%
2024-08-15	57.5600	57.840000	57.5600	57.7900	+1.449%	65,206	+1.990%
2024-08-14	56.8200	57.000000	56.6308	56.9647	+0.484%	33,683	+3.468%
2024-08-13	56.3150	56.700000	56.2100	56.6903	+1.426%	18,690	+3.968%
2024-08-12	56.2000	56.200000	55.8505	55.8932	-0.262%	16,462	+5.451%
2024-08-09	55.7200	56.130000	55.6300	56.0400	+0.448%	34,529	+5.175%
2024-08-08	55.1100	55.820000	55.0700	55.7900	+2.236%	26,769	+5.646%
2024-08-07	55.5500	55.740000	54.5600	54.5700	-0.547%	38,737	+8.008%
2024-08-06	54.5500	55.579200	54.4699	54.8700	+0.994%	53,230	+7.418%
2024-08-05	53.7700	54.950000	53.7700	54.3300	-2.913%	35,394	+8.485%
2024-08-02	56.2400	56.430000	55.5520	55.9600	-1.988%	61,517	+5.325%
2024-08-01	58.1100	58.199800	56.7800	57.0950	-1.365%	29,282	+3.231%
2024-07-31	57.8600	58.130000	57.6500	57.8853	+1.198%	26,426	+1.822%
2024-07-30	57.4700	57.570000	56.9100	57.2000	-0.087%	35,640	+3.042%
2024-07-29	57.5100	57.510000	57.1100	57.2500	-0.017%	88,173	+2.952%
2024-07-26	57.0700	57.519900	57.0000	57.2600	+1.166%	72,551	+2.934%
2024-07-25	56.7800	57.360000	56.6000	56.6000	-0.335%	54,879	+4.134%
2024-07-24	57.3400	57.400000	56.7200	56.7900	-1.697%	29,734	+3.786%
2024-07-23	57.9300	58.050000	57.7700	57.7704	-0.344%	32,701	+2.025%
2024-07-22	57.8000	57.990000	57.6400	57.9700	+0.899%	108,172	+1.673%
2024-07-19	57.8200	57.940000	57.4500	57.4537	-0.856%	26,821	+2.587%
2024-07-18	58.4100	58.620000	57.7739	57.9500	-0.770%	47,761	+1.708%
2024-07-17	58.3600	58.600000	58.3300	58.3994	-0.915%	82,950	+0.926%
2024-07-16	58.5800	58.950000	58.5800	58.9385	+0.888%	18,848	+0.003%
2024-07-15	58.3700	58.750000	58.3300	58.4200	+0.464%	31,498	+0.890%
2024-07-12	58.0100	58.549000	58.0100	58.1500	+0.224%	34,683	+1.359%
2024-07-11	58.2600	58.300000	57.8800	58.0200	-0.497%	36,250	+1.586%
2024-07-10	57.7700	58.310000	57.7700	58.3100	+0.972%	35,091	+1.080%
2024-07-09	57.7650	57.930000	57.7300	57.7485	+0.067%	20,903	+2.063%
2024-07-08	57.8000	57.860000	57.6117	57.7100	-0.026%	27,360	+2.131%
2024-07-05	57.4300	57.725100	57.4300	57.7251	+0.493%	34,398	+2.105%
2024-07-03	57.3600	57.460000	57.3063	57.4418	+0.212%	30,856	+2.608%
2024-07-02	56.8600	57.320000	56.8600	57.3200	+0.594%	19,391	+2.826%
2024-07-01	56.9700	57.030000	56.7600	56.9818	+0.179%	48,463	+3.437%
2024-06-28	57.1300	57.350000	56.8500	56.8800	-0.176%	27,582	+3.622%
2024-06-27	56.9000	56.980000	56.7600	56.9800	+0.158%	38,341	+3.440%
2024-06-26	56.6800	56.890000	56.6300	56.8900	+0.141%	47,662	+3.603%
2024-06-25	56.7900	56.810000	56.6000	56.8100	-0.263%	49,041	+3.749%
2024-06-24	56.9200	57.252000	56.9200	56.9600	+0.173%	49,823	+3.476%
2024-06-21	56.8900	56.920000	56.8100	56.8617	-0.102%	25,999	+3.655%
2024-06-20	56.8700	57.069800	56.8004	56.9200	0.000%	55,796	+3.549%
2024-06-18	56.8900	56.960000	56.8500	56.9200	+0.211%	21,674	+3.549%
2024-06-17	56.3300	56.918500	56.2845	56.8000	+0.709%	101,144	+3.768%
2024-06-14	56.2200	56.400000	56.1503	56.4000	-0.122%	31,064	+4.504%
2024-06-13	56.5500	56.550000	56.2023	56.4691	+0.069%	35,270	+4.376%
2024-06-12	56.6000	56.719700	56.3300	56.4300	+0.642%	35,437	+4.448%
2024-06-11	55.9400	56.070000	55.6361	56.0700	+0.057%	26,447	+5.119%
2024-06-10	55.7500	56.049900	55.7400	56.0382	+0.220%	53,553	+5.178%
2024-06-07	55.7800	56.160000	55.7460	55.9152	-0.044%	42,056	+5.410%
2024-06-06	55.9500	56.012300	55.8100	55.9400	+0.036%	20,098	+5.363%
2024-06-05	55.5700	55.920000	55.5499	55.9200	+0.939%	44,487	+5.401%
2024-06-04	55.2300	55.450000	55.0800	55.4000	+0.056%	33,078	+6.390%
2024-06-03	55.6322	55.632200	54.9803	55.3690	-0.362%	37,885	+6.449%
2024-05-31	55.0700	55.570000	54.6023	55.5700	+1.220%	36,078	+6.064%
2024-05-30	55.0000	55.100000	54.8500	54.9000	-0.399%	50,913	+7.359%
2024-05-29	55.2300	55.260000	55.0700	55.1200	-0.774%	43,945	+6.930%
2024-05-28	55.7400	55.740000	55.3300	55.5500	-0.123%	73,753	+6.103%
2024-05-24	55.5100	55.750000	55.5100	55.6183	+0.539%	36,138	+5.972%
2024-05-23	56.1700	56.170000	55.2300	55.3200	-0.984%	39,667	+6.544%
2024-05-22	56.0000	56.010000	55.6600	55.8700	-0.374%	289,939	+5.495%
2024-05-21	55.9800	56.100000	55.9200	56.0800	+0.179%	192,946	+5.100%
2024-05-20	55.9900	56.210000	55.9350	55.9800	-0.073%	51,750	+5.288%
2024-05-17	55.8900	56.040000	55.8600	56.0209	+0.198%	24,335	+5.211%
2024-05-16	56.0000	56.180000	55.9000	55.9100	-0.285%	52,474	+5.419%
2024-05-15	55.6500	56.090000	55.6200	56.0700	+1.136%	44,260	+5.119%
2024-05-14	55.2700	55.480000	55.1900	55.4400	+0.380%	17,799	+6.313%
2024-05-13	55.4100	55.410000	55.1054	55.2300	+0.000%	13,903	+6.717%
2024-05-10	55.2300	55.280000	55.0600	55.2298	+0.217%	11,047	+6.718%
2024-05-09	54.8100	55.110000	54.7900	55.1100	+0.602%	21,463	+6.950%
2024-05-08	54.5300	54.800000	54.5300	54.7800	+0.087%	30,443	+7.594%
2024-05-07	54.7600	54.825000	54.6600	54.7325	+0.243%	22,247	+7.687%
2024-05-06	54.3800	54.600000	54.3800	54.6000	+0.812%	53,382	+7.949%
2024-05-03	54.1400	54.220000	53.8500	54.1600	+1.064%	53,106	+8.826%
2024-05-02	53.5100	53.660000	53.1900	53.5900	+0.809%	211,060	+9.983%
2024-05-01	53.2400	53.797500	53.1049	53.1600	-0.225%	20,280	+10.873%
2024-04-30	53.9500	54.025200	53.2800	53.2800	-1.661%	15,135	+10.623%
2024-04-29	54.2200	54.250000	54.0400	54.1800	+0.174%	40,625	+8.786%
2024-04-26	53.9500	54.196200	53.9300	54.0861	+0.888%	17,956	+8.974%
2024-04-25	53.1400	53.680000	53.0300	53.6100	-0.741%	27,286	+9.942%
2024-04-24	54.0900	54.090000	53.7350	54.0100	+0.074%	25,482	+9.128%
2024-04-23	53.5300	54.025000	53.5300	53.9700	+1.105%	35,791	+9.209%
2024-04-22	53.2500	53.620000	52.9800	53.3800	+0.869%	30,459	+10.416%
2024-04-19	53.1500	53.285800	52.8000	52.9200	-0.508%	45,479	+11.376%
2024-04-18	53.3200	53.586500	53.1000	53.1900	+0.019%	63,135	+10.810%
2024-04-17	53.5900	53.617000	53.0100	53.1800	-0.437%	57,413	+10.831%
2024-04-16	53.4393	53.640000	53.2300	53.4135	-0.274%	23,404	+10.347%
2024-04-15	54.5500	54.560000	53.4400	53.5600	-0.982%	35,665	+10.045%
2024-04-12	54.5000	54.600000	53.9554	54.0914	-1.563%	77,454	+8.964%
2024-04-11	54.8000	55.059900	54.4000	54.9500	+0.549%	38,948	+7.261%
2024-04-10	54.5600	54.810000	54.4150	54.6500	-0.996%	75,938	+7.850%
2024-04-09	55.3200	55.324700	54.7000	55.2000	+0.145%	50,951	+6.775%
2024-04-08	55.1200	55.250000	55.0911	55.1200	-0.018%	19,735	+6.930%
2024-04-05	54.6300	55.250000	54.6300	55.1300	+1.063%	40,532	+6.911%
2024-04-04	55.4900	55.590000	54.5300	54.5500	-1.124%	26,724	+8.048%
2024-04-03	55.0700	55.280000	55.0100	55.1700	+0.182%	189,601	+6.833%
2024-04-02	55.0400	55.070000	54.8500	55.0700	-0.560%	25,088	+7.027%
2024-04-01	55.5600	55.560000	55.2499	55.3800	-0.036%	39,253	+6.428%
2024-03-28	55.3100	55.520600	55.3100	55.4000	+0.163%	61,364	+6.390%
2024-03-27	55.2000	55.320000	54.9450	55.3100	+0.881%	67,241	+6.563%
2024-03-26	55.0800	55.080000	54.8270	54.8270	-0.188%	31,598	+7.502%
2024-03-25	54.9200	55.040000	54.9200	54.9300	-0.354%	63,176	+7.300%
2024-03-22	55.1600	55.212500	55.0900	55.1253	-0.496%	25,543	+6.920%
2024-03-21	55.4900	55.535000	55.3600	55.4000	+0.490%	38,620	+6.390%
2024-03-20	54.6600	55.160000	54.5952	55.1300	+0.962%	24,054	+6.911%
2024-03-19	54.2800	54.640000	54.2500	54.6049	+0.518%	31,427	+7.939%
2024-03-18	54.3800	54.510000	54.3228	54.3233	+0.636%	25,553	+8.499%
2024-03-15	54.0100	54.130000	53.9200	53.9800	-0.553%	39,874	+9.189%
2024-03-14	54.4400	54.469500	53.9800	54.2800	-0.184%	31,474	+8.585%
2024-03-13	54.3300	54.500000	54.2500	54.3800	+0.037%	89,100	+8.385%
2024-03-12	54.0894	54.391300	53.8999	54.3600	+0.947%	25,346	+8.425%
2024-03-11	53.6400	53.850000	53.5119	53.8500	0.000%	39,013	+9.452%
2024-03-08	54.1300	54.340000	53.7600	53.8500	-0.357%	13,972	+9.452%
2024-03-07	53.8200	54.100100	53.8200	54.0431	+0.923%	29,693	+9.061%
2024-03-06	53.6400	53.770000	53.4500	53.5487	+0.504%	43,451	+10.068%
2024-03-05	53.4900	53.600000	53.0700	53.2800	-0.782%	232,946	+10.623%
2024-03-04	53.6400	53.835000	53.6400	53.7000	-0.167%	61,504	+9.758%
2024-03-01	53.4000	53.799900	53.4000	53.7900	+0.636%	38,537	+9.574%
2024-02-29	53.3300	53.500000	53.0601	53.4500	+0.602%	29,816	+10.271%
2024-02-28	53.0900	53.215000	53.0250	53.1300	-0.166%	67,324	+10.935%
2024-02-27	53.1800	53.220000	53.0200	53.2181	+0.203%	71,754	+10.752%
2024-02-26	53.3400	53.350000	53.1100	53.1101	-0.431%	28,172	+10.977%
2024-02-23	53.3600	53.480000	53.2928	53.3400	+0.094%	19,770	+10.499%
2024-02-22	52.9700	53.370000	52.9037	53.2900	+1.707%	37,884	+10.602%
2024-02-21	52.1800	52.395500	52.0801	52.3955	+0.307%	27,045	+12.491%
2024-02-20	52.2800	52.313600	52.1400	52.2350	-0.503%	42,624	+12.836%
2024-02-16	52.7200	52.816100	52.4700	52.4993	-0.529%	32,304	+12.268%
2024-02-15	52.3900	52.810000	52.3900	52.7785	+0.780%	24,256	+11.674%
2024-02-14	52.1900	52.370000	51.9400	52.3700	+0.828%	30,640	+12.545%
2024-02-13	51.9900	52.090000	51.5700	51.9400	-1.337%	32,195	+13.477%
2024-02-12	52.5500	52.894200	52.5500	52.6439	+0.139%	55,102	+11.960%
2024-02-09	52.4200	52.630000	52.3877	52.5708	+0.403%	26,073	+12.115%
2024-02-08	52.3100	52.360000	52.2109	52.3600	+0.153%	26,577	+12.567%
2024-02-07	52.1900	52.329900	52.0543	52.2802	+0.700%	12,299	+12.739%
2024-02-06	51.9400	51.965000	51.7700	51.9166	+0.186%	19,570	+13.528%
2024-02-05	51.9100	51.970000	51.6150	51.8200	-0.502%	68,525	+13.740%
2024-02-02	51.5900	52.230000	51.5900	52.0814	+1.168%	49,687	+13.169%
2024-02-01	51.1600	51.480000	50.9999	51.4800	+0.941%	85,023	+14.491%
2024-01-31	51.6300	51.630000	51.0000	51.0000	-1.659%	28,943	+15.569%
2024-01-30	51.6400	51.919900	51.6400	51.8603	+0.250%	19,026	+13.651%
2024-01-29	51.4400	51.765500	51.3964	51.7310	+0.585%	67,871	+13.936%
2024-01-26	51.3300	51.540000	51.3300	51.4300	+0.039%	24,382	+14.602%
2024-01-25	51.2200	51.410000	51.1508	51.4100	+0.804%	66,434	+14.647%
2024-01-24	51.2100	51.327600	50.9900	51.0000	+0.020%	100,333	+15.569%
2024-01-23	50.8200	50.990000	50.7800	50.9900	+0.374%	29,736	+15.591%
2024-01-22	50.7900	50.950000	50.7400	50.8000	+0.276%	22,660	+16.024%
2024-01-19	50.0900	50.665000	50.0900	50.6600	+1.235%	30,546	+16.344%
2024-01-18	49.8500	50.100000	49.6900	50.0419	+0.705%	69,193	+17.781%
2024-01-17	49.5900	49.744500	49.4666	49.6914	-0.518%	48,402	+18.612%
2024-01-16	50.0300	50.130000	49.8037	49.9500	-0.568%	39,877	+17.998%
2024-01-12	50.3200	50.455000	50.1100	50.2353	+0.072%	208,469	+17.328%
2024-01-11	50.3100	50.388000	49.8600	50.1991	-0.079%	19,400	+17.412%
2024-01-10	50.1100	50.309900	50.0500	50.2388	+0.377%	310,656	+17.320%
2024-01-09	49.9600	50.140000	49.8400	50.0500	-0.299%	27,195	+17.762%
2024-01-08	49.6200	50.200000	49.5774	50.2000	+1.189%	51,426	+17.410%
2024-01-05	49.5200	49.829000	49.4600	49.6100	+0.303%	29,963	+18.807%
2024-01-04	49.6700	49.890000	49.4600	49.4600	-0.434%	73,028	+19.167%
2024-01-03	49.7400	49.930000	49.6300	49.6758	-0.549%	152,319	+18.649%
2024-01-02	49.8300	50.070100	49.7850	49.9500	-0.329%	209,258	+17.998%
2023-12-29	50.3000	50.300000	49.9300	50.1150	-0.308%	54,233	+17.609%
2023-12-28	50.2100	50.340000	50.2100	50.2700	+0.060%	33,579	+17.247%
2023-12-27	50.1200	50.260000	50.1000	50.2400	+0.040%	45,600	+17.317%
2023-12-26	50.1100	50.310000	50.0900	50.2200	+0.420%	34,596	+17.364%
2023-12-22	50.0000	50.178200	49.8500	50.0100	-0.279%	23,672	+17.856%
2023-12-21	50.0500	50.150000	49.7300	50.1500	+0.966%	24,074	+17.527%
2023-12-20	50.3199	50.469900	49.6700	49.6700	-1.321%	15,220	+18.663%
2023-12-19	50.1400	50.340000	50.1100	50.3349	+0.589%	36,615	+17.096%
2023-12-18	49.9500	50.100000	49.9400	50.0400	+0.434%	29,114	+17.786%
2023-12-15	49.7400	49.850000	49.6500	49.8236	+0.002%	17,177	+18.297%
2023-12-14	49.7000	49.960000	49.6250	49.8227	+0.672%	22,707	+18.299%
2023-12-13	48.7700	49.510000	48.7700	49.4900	+1.451%	92,847	+19.095%
2023-12-12	48.5500	48.820000	48.4700	48.7823	+0.169%	43,134	+20.823%
2023-12-11	48.4999	48.700000	48.4800	48.7000	+0.412%	25,101	+21.027%
2023-12-08	48.2100	48.580000	48.2100	48.5000	+0.413%	35,233	+21.526%
2023-12-07	48.0900	48.350000	48.0900	48.3004	+0.878%	22,479	+22.028%
2023-12-06	48.2294	48.269000	47.8499	47.8800	-0.375%	67,995	+23.099%
2023-12-05	47.9800	48.210000	47.9800	48.0600	-0.255%	23,473	+22.638%
2023-12-04	48.0600	48.200000	47.9864	48.1830	-0.428%	16,710	+22.325%
2023-12-01	47.9900	48.440000	47.9900	48.3900	+0.640%	20,901	+21.802%
2023-11-30	47.9700	48.082100	47.8100	48.0821	+0.423%	17,416	+22.582%
2023-11-29	48.1900	48.280000	47.8700	47.8796	-0.112%	28,751	+23.100%
2023-11-28	47.7882	48.050000	47.7800	47.9333	+0.125%	17,968	+22.963%
2023-11-27	47.8600	47.980000	47.8315	47.8733	-0.276%	14,909	+23.117%
2023-11-24	48.0200	48.044600	47.9806	48.0056	+0.012%	44,633	+22.777%
2023-11-22	47.9200	48.050000	47.8451	48.0000	+0.491%	29,215	+22.792%
2023-11-21	47.7500	47.819900	47.6901	47.7654	-0.224%	20,307	+23.395%
2023-11-20	47.5600	48.000000	47.5600	47.8725	+0.611%	32,199	+23.119%
2023-11-17	47.5300	47.639900	47.4400	47.5818	+0.309%	37,337	+23.871%
2023-11-16	47.4500	47.502100	47.2306	47.4352	-0.094%	37,904	+24.254%
2023-11-15	47.5284	47.670300	47.4400	47.4800	+0.264%	28,625	+24.136%