Dark

EPS
WisdomTree U.S. LargeCap Fund
stock NYSE ETF

At Close

Dec 9, 2025 3:59:30 PM EST

70.69USD-0.191%(-0.14)53,107

70.51Bid 70.87Ask 0.36Spread

Pre-market

0.00USD-100.000%(-70.82)0

After-hours

Dec 8, 2025 4:31:30 PM EST

70.82USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	70.7400	70.740000	70.685000	70.6850	-0.191%	53,107	0.000%
2025-12-08	71.2100	71.210000	70.680000	70.8200	-0.489%	117,496	-0.191%
2025-12-05	71.2300	71.440000	71.095000	71.1679	+0.095%	54,743	-0.679%
2025-12-04	71.2600	71.260000	70.900000	71.1000	+0.070%	51,910	-0.584%
2025-12-03	70.7000	71.180000	70.700000	71.0500	+0.374%	437,839	-0.514%
2025-12-02	70.8700	70.980000	70.590000	70.7850	+0.191%	51,262	-0.141%
2025-12-01	70.6800	70.997400	70.600000	70.6500	-0.465%	61,845	+0.050%
2025-11-28	70.7700	70.980000	70.750000	70.9800	+0.496%	21,880	-0.416%
2025-11-26	70.5400	70.855900	70.500000	70.6300	+0.384%	62,545	+0.078%
2025-11-25	69.7500	70.419900	69.660000	70.3600	+1.077%	63,966	+0.462%
2025-11-24	69.1900	69.707700	69.185000	69.6100	+1.207%	38,544	+1.544%
2025-11-21	68.2900	69.250000	68.054800	68.7800	+1.207%	47,014	+2.770%
2025-11-20	69.8900	70.065500	67.940000	67.9600	-1.307%	60,674	+4.010%
2025-11-19	68.7200	69.275000	68.560000	68.8600	+0.323%	35,306	+2.650%
2025-11-18	68.7800	69.050000	68.380000	68.6382	-0.565%	68,994	+2.982%
2025-11-17	69.5700	69.808200	68.770890	69.0280	-0.800%	54,083	+2.400%
2025-11-14	69.2300	69.966900	69.230000	69.5850	-0.208%	68,707	+1.581%
2025-11-13	70.5100	70.525500	69.642000	69.7300	-1.386%	31,894	+1.370%
2025-11-12	70.9200	70.920000	70.560000	70.7100	-0.028%	34,870	-0.035%
2025-11-11	70.3300	70.781100	70.304800	70.7300	+0.469%	21,783	-0.064%
2025-11-10	70.0100	70.450000	69.780000	70.4000	+1.339%	48,290	+0.405%
2025-11-07	69.1500	69.470000	68.531000	69.4700	+0.260%	73,319	+1.749%
2025-11-06	69.7700	69.967700	69.160000	69.2900	-0.858%	52,418	+2.013%
2025-11-05	69.6600	70.163500	69.551100	69.8900	+0.373%	32,269	+1.138%
2025-11-04	69.5800	69.889400	69.510000	69.6300	-0.812%	88,246	+1.515%
2025-11-03	70.4500	70.450000	69.880000	70.2000	+0.128%	36,794	+0.691%
2025-10-31	70.3700	70.390000	69.893700	70.1100	+0.444%	42,830	+0.820%
2025-10-30	70.1600	70.440000	69.770000	69.8000	-0.852%	69,948	+1.268%
2025-10-29	70.6100	70.670000	70.150000	70.4000	-0.124%	52,144	+0.405%
2025-10-28	70.6500	70.650000	70.320500	70.4877	-0.017%	37,834	+0.280%
2025-10-27	70.2300	70.500000	70.150000	70.5000	+1.133%	43,469	+0.262%
2025-10-24	69.5900	69.830000	69.590000	69.7100	+0.839%	30,415	+1.399%
2025-10-23	68.9700	69.250000	68.890000	69.1300	+0.407%	35,283	+2.249%
2025-10-22	69.2000	69.200000	68.440000	68.8500	-0.391%	75,042	+2.665%
2025-10-21	69.0500	69.241600	69.005000	69.1200	+0.130%	138,698	+2.264%
2025-10-20	68.5500	69.145900	68.550000	69.0300	+0.980%	77,689	+2.398%
2025-10-17	67.9900	68.440000	67.795400	68.3600	+0.603%	51,553	+3.401%
2025-10-16	68.7400	68.782500	67.769000	67.9500	-0.846%	78,198	+4.025%
2025-10-15	68.7700	69.008400	68.075000	68.5300	+0.366%	51,700	+3.145%
2025-10-14	67.6100	68.605000	67.375000	68.2800	+0.147%	45,405	+3.522%
2025-10-13	68.0800	68.341100	67.894800	68.1800	+1.127%	48,350	+3.674%
2025-10-10	69.2100	69.389900	67.370000	67.4200	-2.368%	38,959	+4.843%
2025-10-09	69.2800	69.385500	68.900000	69.0550	-0.195%	49,596	+2.360%
2025-10-08	69.2500	69.329600	68.946000	69.1900	+0.261%	31,316	+2.161%
2025-10-07	69.4400	69.440000	68.890000	69.0100	-0.426%	53,917	+2.427%
2025-10-06	69.3300	69.350000	69.030000	69.3050	+0.268%	47,774	+1.991%
2025-10-03	69.1200	69.465000	69.120000	69.1200	+0.058%	34,585	+2.264%
2025-10-02	69.1400	69.140000	68.830000	69.0800	+0.029%	43,962	+2.323%
2025-10-01	68.5800	69.176713	68.580000	69.0600	+0.174%	91,577	+2.353%
2025-09-30	68.7400	68.949000	68.463600	68.9400	+0.291%	47,534	+2.531%
2025-09-29	68.9200	68.920000	68.564900	68.7400	+0.146%	38,078	+2.830%
2025-09-26	68.4500	68.660000	68.335800	68.6400	+0.586%	29,365	+2.979%
2025-09-25	68.2800	68.392700	68.000000	68.2400	-0.814%	27,967	+3.583%
2025-09-24	69.2100	69.210000	68.690100	68.8000	-0.333%	30,591	+2.740%
2025-09-23	69.3700	69.420000	68.910000	69.0300	-0.490%	40,420	+2.398%
2025-09-22	69.0400	69.420000	69.010000	69.3700	+0.289%	173,915	+1.896%
2025-09-19	69.0800	69.200000	68.880500	69.1700	+0.421%	23,434	+2.190%
2025-09-18	68.8500	69.051000	68.740000	68.8800	+0.467%	43,899	+2.620%
2025-09-17	68.6300	68.730000	68.125000	68.5600	-0.029%	101,157	+3.099%
2025-09-16	68.7300	68.730000	68.470000	68.5800	-0.029%	62,444	+3.069%
2025-09-15	68.4700	68.625000	68.430000	68.6000	+0.557%	59,503	+3.039%
2025-09-12	68.3700	68.370000	68.170000	68.2200	-0.219%	36,381	+3.613%
2025-09-11	67.9700	68.440000	67.890000	68.3700	+0.900%	492,202	+3.386%
2025-09-10	68.0600	68.060000	67.625000	67.7600	0.000%	58,012	+4.317%
2025-09-09	67.4000	67.785000	67.400000	67.7600	+0.519%	43,507	+4.317%
2025-09-08	67.4300	67.560000	67.299800	67.4100	+0.104%	20,380	+4.858%
2025-09-05	67.8000	67.820000	67.046100	67.3400	-0.561%	158,584	+4.967%
2025-09-04	67.2900	67.720000	67.170000	67.7200	+0.939%	37,806	+4.378%
2025-09-03	66.9900	67.140000	66.800000	67.0900	+0.600%	33,718	+5.358%
2025-09-02	66.5100	66.710000	66.167800	66.6900	-0.655%	41,123	+5.990%
2025-08-29	67.2200	67.248900	66.999900	67.1300	-0.356%	29,562	+5.296%
2025-08-28	67.2100	67.429900	67.050000	67.3700	+0.298%	57,970	+4.921%
2025-08-27	66.9800	67.240000	66.917600	67.1700	+0.254%	30,692	+5.233%
2025-08-26	66.7700	67.045100	66.660000	67.0000	+0.254%	45,061	+5.500%
2025-08-25	66.9500	67.040000	66.830000	66.8300	-0.388%	56,340	+5.768%
2025-08-22	66.3500	67.159900	66.350000	67.0900	+1.575%	43,461	+5.358%
2025-08-21	66.1300	66.230000	65.935600	66.0500	-0.272%	107,220	+7.017%
2025-08-20	66.3500	66.360000	65.810100	66.2300	-0.166%	68,111	+6.727%
2025-08-19	66.6100	66.724900	66.260000	66.3400	-0.331%	89,428	+6.550%
2025-08-18	66.5900	66.668700	66.510000	66.5600	-0.030%	30,196	+6.197%
2025-08-15	66.8700	66.890000	66.580000	66.5800	-0.225%	14,876	+6.166%
2025-08-14	66.5500	66.740000	66.520000	66.7300	+0.120%	32,136	+5.927%
2025-08-13	66.6200	66.672000	66.433200	66.6500	+0.422%	53,571	+6.054%
2025-08-12	65.9700	66.370000	65.860000	66.3700	+1.066%	45,433	+6.501%
2025-08-11	65.9000	65.919900	65.550000	65.6700	-0.258%	34,257	+7.637%
2025-08-08	65.5300	65.855600	65.530000	65.8400	+0.812%	28,649	+7.359%
2025-08-07	65.7200	65.720000	65.030000	65.3100	-0.122%	42,997	+8.230%
2025-08-06	65.1900	65.489500	65.050100	65.3900	+0.600%	41,608	+8.098%
2025-08-05	65.3100	65.350000	64.900000	65.0000	-0.291%	30,691	+8.746%
2025-08-04	64.6400	65.250000	64.640000	65.1900	+1.321%	44,536	+8.429%
2025-08-01	64.9200	64.920000	64.185000	64.3400	-1.741%	50,226	+9.862%
2025-07-31	66.1000	66.200000	65.370000	65.4800	-0.092%	41,244	+7.949%
2025-07-30	65.8700	65.910000	65.310000	65.5400	-0.289%	41,813	+7.850%
2025-07-29	66.0700	66.073500	65.710000	65.7300	-0.318%	27,791	+7.538%
2025-07-28	66.1400	66.140000	65.780000	65.9400	-0.151%	90,264	+7.196%
2025-07-25	65.9500	66.080000	65.825000	66.0400	+0.334%	68,832	+7.034%
2025-07-24	65.9200	65.999400	65.781000	65.8200	+0.091%	38,745	+7.391%
2025-07-23	65.5100	65.760000	65.310200	65.7600	+0.828%	57,603	+7.489%
2025-07-22	65.1300	65.260000	64.950000	65.2200	+0.323%	28,253	+8.379%
2025-07-21	65.0200	65.330000	65.010000	65.0100	+0.231%	91,280	+8.729%
2025-07-18	65.1400	65.140000	64.790000	64.8600	+0.031%	22,315	+8.981%
2025-07-17	64.5400	64.929900	64.540000	64.8400	+0.574%	23,470	+9.014%
2025-07-16	64.5600	64.570000	64.000000	64.4700	+0.249%	31,451	+9.640%
2025-07-15	65.0000	65.000000	64.310000	64.3100	-0.587%	43,744	+9.913%
2025-07-14	64.6000	64.770000	64.520000	64.6900	+0.124%	74,826	+9.267%
2025-07-11	64.6400	64.750000	64.442400	64.6100	-0.385%	48,250	+9.403%
2025-07-10	64.7200	64.975800	64.531100	64.8600	+0.340%	35,682	+8.981%
2025-07-09	64.5800	64.735000	64.400000	64.6400	+0.482%	45,281	+9.352%
2025-07-08	64.5100	64.510000	64.290000	64.3300	-0.109%	112,233	+9.879%
2025-07-07	64.7600	64.859900	64.130000	64.4000	-0.832%	65,944	+9.759%
2025-07-03	64.5400	64.987100	64.540000	64.9400	+0.792%	34,058	+8.847%
2025-07-02	64.0900	64.430000	64.028200	64.4300	+0.452%	88,306	+9.708%
2025-07-01	63.8400	64.250000	63.840000	64.1400	+0.203%	57,404	+10.204%
2025-06-30	63.9700	64.070000	63.770000	64.0100	+0.376%	60,119	+10.428%
2025-06-27	63.5000	63.773500	63.253106	63.7700	+0.615%	52,064	+10.844%
2025-06-26	63.0600	63.390000	62.990000	63.3800	+0.875%	49,806	+11.526%
2025-06-25	62.9500	62.960000	62.705000	62.8300	-0.381%	154,859	+12.502%
2025-06-24	62.8200	63.140000	62.720000	63.0700	+1.041%	84,938	+12.074%
2025-06-23	62.0200	62.425000	61.700000	62.4200	+0.742%	124,910	+13.241%
2025-06-20	62.4500	62.460000	61.850000	61.9600	-0.274%	28,186	+14.082%
2025-06-18	62.3400	62.510000	62.120000	62.1300	-0.032%	25,860	+13.770%
2025-06-17	62.3700	62.579720	62.140000	62.1500	-0.838%	53,709	+13.733%
2025-06-16	62.3900	62.830000	62.390000	62.6750	+0.845%	40,199	+12.780%
2025-06-13	62.3500	62.649600	62.010000	62.1500	-0.988%	48,095	+13.733%
2025-06-12	62.4500	62.770000	62.371328	62.7700	+0.368%	33,436	+12.610%
2025-06-11	62.9000	62.900000	62.360000	62.5400	-0.327%	40,713	+13.024%
2025-06-10	62.4800	62.790000	62.480000	62.7450	+0.601%	64,387	+12.654%
2025-06-09	62.4800	62.570000	62.290000	62.3700	+0.145%	97,248	+13.332%
2025-06-06	62.2000	62.375000	62.099300	62.2800	+1.287%	16,965	+13.496%
2025-06-05	61.8600	62.000000	61.380000	61.4888	-0.370%	99,332	+14.956%
2025-06-04	61.8200	61.979900	61.690000	61.7174	-0.085%	81,029	+14.530%
2025-06-03	61.5000	61.848100	61.388800	61.7700	+0.439%	37,746	+14.433%
2025-06-02	61.1300	61.500000	60.810000	61.5000	+0.425%	36,608	+14.935%
2025-05-30	61.1500	61.330000	60.665000	61.2400	+0.065%	26,471	+15.423%
2025-05-29	61.5500	61.550000	61.000000	61.2000	+0.445%	22,917	+15.498%
2025-05-28	61.4400	61.474500	60.900000	60.9290	-0.670%	39,795	+16.012%
2025-05-27	60.9400	61.389900	60.880000	61.3400	+1.877%	28,485	+15.235%
2025-05-23	59.9300	60.413700	59.930000	60.2100	-0.676%	29,651	+17.397%
2025-05-22	60.6900	60.990000	60.550000	60.6200	-0.066%	29,825	+16.603%
2025-05-21	61.0900	61.465000	60.560000	60.6600	-1.446%	17,566	+16.527%
2025-05-20	61.6900	61.730000	61.260000	61.5500	-0.421%	39,454	+14.842%
2025-05-19	61.2600	61.876400	61.260000	61.8104	+0.114%	23,409	+14.358%
2025-05-16	61.4300	61.740000	61.322600	61.7400	+0.619%	21,124	+14.488%
2025-05-15	60.9100	61.360000	60.806200	61.3600	+0.557%	36,291	+15.197%
2025-05-14	61.1300	61.190000	60.890000	61.0200	-0.049%	26,005	+15.839%
2025-05-13	60.9300	61.304400	60.820000	61.0500	+0.510%	180,692	+15.782%
2025-05-12	60.7400	60.750000	60.286600	60.7400	+3.141%	56,570	+16.373%
2025-05-09	59.2300	59.230000	58.760000	58.8900	-0.085%	45,795	+20.029%
2025-05-08	58.9600	59.509900	58.740000	58.9400	+0.477%	29,531	+19.927%
2025-05-07	58.6600	58.825900	58.160000	58.6600	+0.342%	26,938	+20.499%
2025-05-06	58.4900	58.893400	58.306200	58.4600	-0.663%	25,929	+20.912%
2025-05-05	58.7800	59.200000	58.780000	58.8500	-0.656%	50,037	+20.110%
2025-05-02	59.0300	59.360000	58.793900	59.2389	+1.471%	34,563	+19.322%
2025-05-01	58.6700	58.900000	58.345000	58.3800	+0.517%	35,800	+21.077%
2025-04-30	57.5900	58.239900	56.830000	58.0800	-0.017%	29,667	+21.703%
2025-04-29	57.5100	58.219900	57.510000	58.0900	+0.641%	68,685	+21.682%
2025-04-28	57.7500	58.021700	57.262600	57.7200	+0.104%	25,416	+22.462%
2025-04-25	57.4700	57.720000	57.090000	57.6600	+0.418%	40,692	+22.589%
2025-04-24	56.4600	57.450000	56.327200	57.4200	+1.790%	40,638	+23.102%
2025-04-23	56.8700	57.364000	56.190000	56.4100	+1.457%	122,746	+25.306%
2025-04-22	54.7500	55.757600	54.750000	55.6000	+2.488%	36,524	+27.131%
2025-04-21	55.0200	55.020000	53.696200	54.2500	-2.129%	65,419	+30.295%
2025-04-17	55.4700	55.909900	55.292000	55.4300	+0.145%	28,254	+27.521%
2025-04-16	55.9500	56.279700	54.896000	55.3500	-1.966%	38,245	+27.706%
2025-04-15	56.7700	57.083000	56.380000	56.4600	-0.283%	27,466	+25.195%
2025-04-14	57.1000	57.130000	56.180000	56.6200	+0.927%	73,021	+24.841%
2025-04-11	55.1300	56.290000	54.840000	56.1000	+1.686%	62,523	+25.998%
2025-04-10	56.1300	56.130000	53.908300	55.1700	-3.566%	48,369	+28.122%
2025-04-09	52.3100	57.400000	52.110800	57.2100	+8.640%	77,998	+23.554%
2025-04-08	55.2800	55.470000	51.910000	52.6600	-1.423%	67,089	+34.229%
2025-04-07	51.7000	54.690000	51.310200	53.4200	-0.373%	181,431	+32.319%
2025-04-04	55.3600	55.417300	53.610000	53.6200	-5.781%	91,709	+31.826%
2025-04-03	57.9100	57.910000	56.870000	56.9100	-4.753%	73,144	+24.205%
2025-04-02	58.8900	59.890000	58.890000	59.7500	+0.606%	48,447	+18.301%
2025-04-01	59.0300	59.580000	58.700000	59.3900	+0.186%	80,707	+19.018%
2025-03-31	58.3200	59.380000	58.254100	59.2800	+0.696%	67,323	+19.239%
2025-03-28	59.8500	59.870000	58.800000	58.8700	-1.949%	30,090	+20.070%
2025-03-27	60.1400	60.390300	59.980000	60.0400	-0.266%	38,050	+17.730%
2025-03-26	60.8200	60.840000	60.080000	60.2000	-1.247%	52,466	+17.417%
2025-03-25	61.0600	61.102600	60.780000	60.9600	+0.230%	125,128	+15.953%
2025-03-24	60.4800	60.900000	60.480000	60.8200	+1.655%	63,503	+16.220%
2025-03-21	59.4600	59.870000	59.285000	59.8300	-0.033%	73,510	+18.143%
2025-03-20	59.5300	60.330000	59.530000	59.8500	-0.217%	32,377	+18.104%
2025-03-19	59.6200	60.247100	59.568100	59.9800	+1.061%	49,188	+17.848%
2025-03-18	59.8000	59.800000	59.200000	59.3500	-1.034%	76,795	+19.099%
2025-03-17	59.5700	60.209200	59.540000	59.9700	+0.698%	35,705	+17.867%
2025-03-14	58.8500	59.565000	58.830100	59.5546	+2.012%	42,671	+18.689%
2025-03-13	59.1500	59.150000	58.200000	58.3800	-1.252%	45,476	+21.077%
2025-03-12	59.5400	59.560000	58.890000	59.1200	+0.271%	35,089	+19.562%
2025-03-11	59.4300	59.529400	58.560000	58.9600	-1.090%	43,359	+19.886%
2025-03-10	60.2100	60.240000	59.114100	59.6100	-2.310%	53,860	+18.579%
2025-03-07	60.3900	61.079000	60.000000	61.0198	+0.610%	50,337	+15.839%
2025-03-06	60.8400	61.240000	60.342900	60.6500	-1.414%	36,205	+16.546%
2025-03-05	60.9000	61.652699	60.480500	61.5200	+1.001%	54,534	+14.898%
2025-03-04	61.2000	61.705000	60.510000	60.9100	-1.376%	40,484	+16.048%
2025-03-03	62.8800	62.998700	61.400800	61.7600	-1.499%	46,725	+14.451%
2025-02-28	61.7100	62.720000	61.615000	62.7000	+1.506%	42,501	+12.735%
2025-02-27	62.7800	62.780000	61.695000	61.7700	-1.168%	38,304	+14.433%
2025-02-26	62.7900	63.000000	62.319900	62.5000	-0.160%	35,255	+13.096%
2025-02-25	62.6900	62.835600	62.195000	62.6000	-0.334%	27,142	+12.915%
2025-02-24	63.1200	63.290000	62.720000	62.8100	-0.191%	50,513	+12.538%
2025-02-21	63.8300	63.932900	62.893500	62.9300	-1.518%	51,432	+12.323%
2025-02-20	63.9400	64.020000	63.603300	63.9000	-0.398%	42,338	+10.618%
2025-02-19	63.9400	64.177400	63.830600	64.1556	+0.290%	38,039	+10.177%
2025-02-18	63.9200	63.970000	63.780000	63.9700	+0.141%	35,635	+10.497%
2025-02-14	63.8800	64.079800	63.820000	63.8800	-0.016%	151,792	+10.653%
2025-02-13	63.4900	63.940000	63.394100	63.8900	+0.868%	250,855	+10.635%
2025-02-12	63.0700	63.490000	62.980000	63.3400	-0.487%	87,608	+11.596%
2025-02-11	63.2500	63.670000	63.250000	63.6500	+0.220%	61,149	+11.053%
2025-02-10	63.5500	63.559900	63.320000	63.5100	+0.546%	41,687	+11.297%
2025-02-07	63.6400	63.863500	63.130000	63.1650	-0.933%	111,125	+11.905%
2025-02-06	63.7600	63.760000	63.442000	63.7600	+0.330%	43,654	+10.861%
2025-02-05	63.1900	63.550000	63.080000	63.5500	+0.126%	50,484	+11.227%
2025-02-04	63.1600	63.550000	63.160000	63.4700	+0.586%	76,824	+11.368%
2025-02-03	62.4800	63.374400	62.390000	63.1000	-0.609%	49,575	+12.021%
2025-01-31	64.0117	64.218100	63.450000	63.4869	-0.522%	39,441	+11.338%
2025-01-30	63.6400	63.958100	63.350000	63.8200	+0.456%	37,338	+10.757%
2025-01-29	63.6400	63.680000	63.320000	63.5300	-0.283%	52,067	+11.262%
2025-01-28	63.3900	63.760000	63.165000	63.7100	+0.616%	44,471	+10.948%
2025-01-27	62.4300	63.320000	62.430000	63.3200	-0.486%	322,622	+11.631%
2025-01-24	63.6500	63.861900	63.535600	63.6292	-0.189%	45,131	+11.089%
2025-01-23	63.4300	63.750000	63.360000	63.7500	+0.568%	74,499	+10.878%
2025-01-22	63.4800	63.519400	63.340000	63.3900	+0.412%	129,354	+11.508%
2025-01-21	62.9200	63.150000	62.811300	63.1300	+0.895%	38,299	+11.967%
2025-01-17	62.6400	62.713900	62.400000	62.5700	+0.854%	34,116	+12.969%
2025-01-16	62.1900	62.200000	61.970000	62.0400	-0.113%	36,368	+13.935%
2025-01-15	61.9300	62.200000	61.808800	62.1100	+1.770%	34,967	+13.806%
2025-01-14	61.1000	61.162100	60.620000	61.0300	+0.197%	28,686	+15.820%
2025-01-13	60.2700	60.910000	60.270000	60.9100	+0.346%	29,736	+16.048%
2025-01-10	61.3000	61.300000	60.575000	60.7000	-1.541%	39,067	+16.450%
2025-01-08	61.4500	61.650000	61.254300	61.6500	+0.081%	30,246	+14.655%
2025-01-07	62.3800	62.380000	61.370000	61.6000	-0.885%	56,224	+14.748%
2025-01-06	62.2500	62.576000	61.980000	62.1500	+0.599%	68,623	+13.733%
2025-01-03	61.4800	61.780000	61.300000	61.7800	+1.080%	17,363	+14.414%
2025-01-02	61.4500	61.746800	60.800000	61.1200	-0.098%	46,969	+15.650%
2024-12-31	61.4200	61.610000	61.020100	61.1800	-0.310%	28,411	+15.536%
2024-12-30	61.3900	61.640000	60.940000	61.3700	-1.000%	86,292	+15.178%
2024-12-27	62.2400	62.240000	61.600000	61.9900	-0.943%	34,838	+14.026%
2024-12-26	62.4200	62.610000	62.300000	62.5800	-0.414%	37,338	+12.951%
2024-12-24	62.2600	62.840000	62.260000	62.8400	+0.932%	15,656	+12.484%
2024-12-23	61.8500	62.270000	61.549000	62.2600	+0.565%	65,713	+13.532%
2024-12-20	61.0300	62.310000	60.991000	61.9100	+1.111%	47,698	+14.174%
2024-12-19	61.6400	61.842500	61.195000	61.2300	+0.065%	33,780	+15.442%
2024-12-18	62.9700	63.115000	61.140000	61.1900	-2.765%	30,641	+15.517%
2024-12-17	62.8300	63.012200	62.780000	62.9300	-0.380%	54,161	+12.323%
2024-12-16	63.1900	63.290000	63.090000	63.1700	+0.151%	27,667	+11.896%
2024-12-13	63.3800	63.380000	63.030000	63.0750	-0.467%	27,690	+12.065%
2024-12-12	63.5600	63.660000	63.370000	63.3707	-0.470%	39,432	+11.542%
2024-12-11	63.5300	63.785000	63.520000	63.6700	+0.630%	42,518	+11.018%
2024-12-10	63.5100	63.550000	63.244900	63.2713	-0.360%	32,189	+11.717%
2024-12-09	63.8500	63.950000	63.465000	63.5000	-0.673%	42,236	+11.315%
2024-12-06	63.7600	63.940000	63.760000	63.9300	+0.251%	37,144	+10.566%
2024-12-05	63.8700	63.935000	63.740000	63.7700	-0.070%	36,756	+10.844%
2024-12-04	63.8200	63.820000	63.606100	63.8149	+0.212%	25,731	+10.766%
2024-12-03	63.5800	63.700000	63.534900	63.6800	+0.016%	29,346	+11.000%
2024-12-02	63.5400	63.706000	63.480000	63.6700	+0.189%	43,221	+11.018%
2024-11-29	63.3800	63.680000	63.380000	63.5500	+0.411%	16,490	+11.227%
2024-11-27	63.4600	63.460000	63.191500	63.2900	-0.284%	36,832	+11.684%
2024-11-26	63.2500	63.500000	63.150000	63.4700	+0.507%	20,292	+11.368%
2024-11-25	63.1700	63.395800	63.010000	63.1500	+0.469%	46,882	+11.932%
2024-11-22	62.5600	62.860400	62.560000	62.8555	+0.488%	19,892	+12.456%
2024-11-21	62.3500	62.658400	61.996400	62.5500	+0.595%	23,545	+13.006%
2024-11-20	61.9799	62.190000	61.734200	62.1800	+0.064%	25,714	+13.678%
2024-11-19	61.5800	62.180000	61.580000	62.1400	+0.145%	57,820	+13.751%
2024-11-18	61.7800	62.140000	61.780000	62.0500	+0.437%	58,803	+13.916%
2024-11-15	62.1700	62.170000	61.610000	61.7800	-1.120%	30,059	+14.414%
2024-11-14	62.8900	62.890000	62.390000	62.4800	-0.414%	47,698	+13.132%
2024-11-13	62.7600	62.959900	62.660000	62.7400	-0.032%	26,255	+12.663%
2024-11-12	63.0500	63.050000	62.560000	62.7600	-0.333%	33,458	+12.627%
2024-11-11	62.9000	63.041600	62.860000	62.9700	+0.239%	45,047	+12.252%
2024-11-08	62.7400	62.950000	62.650000	62.8200	+0.255%	75,260	+12.520%
2024-11-07	62.5100	62.760000	62.480000	62.6600	+0.401%	56,859	+12.807%
2024-11-06	61.8800	62.440000	61.840000	62.4100	+3.140%	96,534	+13.259%
2024-11-05	59.9300	60.520000	59.930000	60.5100	+1.153%	61,384	+16.815%
2024-11-04	60.0200	60.050000	59.700000	59.8200	-0.300%	28,431	+18.163%
2024-11-01	60.1100	60.420000	59.940000	60.0000	+0.318%	25,849	+17.808%
2024-10-31	60.4100	60.470000	59.810000	59.8100	-1.474%	149,583	+18.183%
2024-10-30	60.7400	61.090000	60.704700	60.7047	-0.091%	34,661	+16.441%
2024-10-29	60.5500	60.851800	60.493800	60.7597	+0.082%	30,075	+16.335%
2024-10-28	60.6900	60.820000	60.690000	60.7100	+0.380%	30,006	+16.431%
2024-10-25	60.8800	61.029400	60.390100	60.4800	-0.182%	18,064	+16.873%
2024-10-24	60.6800	60.680000	60.290000	60.5900	+0.132%	15,322	+16.661%
2024-10-23	60.7100	60.800000	60.195000	60.5100	-0.738%	45,557	+16.815%
2024-10-22	60.6900	61.048800	60.631500	60.9600	-0.025%	20,071	+15.953%
2024-10-21	61.1900	61.190000	60.720000	60.9750	-0.335%	27,242	+15.925%
2024-10-18	61.1900	61.250000	61.040000	61.1800	+0.180%	23,852	+15.536%
2024-10-17	61.3900	61.390000	61.025500	61.0700	+0.049%	34,237	+15.744%
2024-10-16	60.7800	61.103500	60.780000	61.0400	+0.473%	41,290	+15.801%
2024-10-15	61.2100	61.250000	60.750000	60.7526	-0.796%	45,785	+16.349%
2024-10-14	60.9800	61.280000	60.859300	61.2400	+0.707%	57,141	+15.423%
2024-10-11	60.3500	60.870000	60.270000	60.8100	+0.846%	24,571	+16.239%
2024-10-10	60.3400	60.410000	60.160000	60.3000	-0.215%	60,246	+17.222%
2024-10-09	59.9900	60.430000	59.990000	60.4300	+0.834%	48,990	+16.970%
2024-10-08	59.8000	60.010000	59.670000	59.9300	+0.520%	25,036	+17.946%
2024-10-07	60.0500	60.050000	59.534100	59.6200	-0.848%	26,609	+18.559%
2024-10-04	60.0500	60.160000	59.670100	60.1300	+0.923%	21,951	+17.554%
2024-10-03	59.3900	59.580000	59.305000	59.5800	-0.074%	28,409	+18.639%
2024-10-02	59.5300	59.690000	59.330000	59.6243	+0.058%	51,217	+18.551%
2024-10-01	60.0100	60.010000	59.346000	59.5900	-0.750%	25,379	+18.619%
2024-09-30	59.6500	60.040000	59.500000	60.0400	+0.553%	36,222	+17.730%
2024-09-27	59.8400	59.922500	59.640000	59.7100	+0.084%	38,055	+18.381%
2024-09-26	59.6500	59.783500	59.467000	59.6600	+0.472%	41,490	+18.480%
2024-09-25	59.5800	59.586000	59.340000	59.3800	-0.736%	44,089	+19.038%
2024-09-24	59.9100	59.910000	59.630000	59.8200	+0.033%	32,976	+18.163%
2024-09-23	59.7100	59.850000	59.650100	59.8000	+0.319%	29,504	+18.202%
2024-09-20	59.5400	59.700000	59.390000	59.6100	-0.234%	35,242	+18.579%
2024-09-19	59.8100	59.945000	59.490000	59.7500	+1.598%	36,893	+18.301%
2024-09-18	58.9800	59.225000	58.790000	58.8100	-0.119%	123,757	+20.192%
2024-09-17	59.0400	59.134500	58.670000	58.8800	+0.119%	33,794	+20.049%
2024-09-16	58.5300	58.810000	58.515000	58.8100	+0.410%	19,960	+20.192%
2024-09-13	58.3600	58.650000	58.360000	58.5700	+0.670%	25,207	+20.685%
2024-09-12	57.8900	58.228000	57.610100	58.1800	+0.727%	49,009	+21.494%
2024-09-11	57.3300	57.790000	56.400000	57.7600	+0.732%	22,030	+22.377%
2024-09-10	57.4500	57.450000	56.860000	57.3400	+0.122%	38,689	+23.273%
2024-09-09	57.1200	57.440000	57.030000	57.2700	+1.034%	41,985	+23.424%
2024-09-06	57.7500	57.750000	56.650000	56.6840	-1.727%	16,484	+24.700%
2024-09-05	57.9000	58.100000	57.520000	57.6800	-0.414%	31,648	+22.547%
2024-09-04	57.8400	58.223500	57.760100	57.9200	-0.258%	54,298	+22.039%
2024-09-03	58.8600	58.860000	57.900000	58.0700	-1.778%	40,335	+21.724%
2024-08-30	58.7700	59.121100	58.570000	59.1211	+0.872%	23,725	+19.560%
2024-08-29	58.6100	58.942900	58.510000	58.6100	+0.239%	41,431	+20.602%
2024-08-28	58.6500	58.680000	58.140100	58.4700	-0.375%	61,579	+20.891%
2024-08-27	58.5100	58.780000	58.510000	58.6900	-0.017%	47,228	+20.438%
2024-08-26	58.8600	58.955000	58.580000	58.7000	-0.104%	30,833	+20.417%
2024-08-23	58.5100	58.768800	58.321500	58.7611	+1.103%	41,061	+20.292%
2024-08-22	58.5750	58.575000	58.070000	58.1200	-0.599%	31,330	+21.619%
2024-08-21	58.3800	58.480000	58.230000	58.4700	+0.389%	25,220	+20.891%
2024-08-20	58.3700	58.450000	58.220000	58.2435	-0.252%	20,629	+21.361%
2024-08-19	57.9800	58.390600	57.980000	58.3906	+0.795%	20,455	+21.055%
2024-08-16	57.5400	57.970000	57.540000	57.9300	+0.242%	40,675	+22.018%
2024-08-15	57.5600	57.840000	57.560000	57.7900	+1.449%	65,206	+22.314%
2024-08-14	56.8200	57.000000	56.630800	56.9647	+0.484%	33,683	+24.086%
2024-08-13	56.3150	56.700000	56.210000	56.6903	+1.426%	18,690	+24.686%
2024-08-12	56.2000	56.200000	55.850500	55.8932	-0.262%	16,462	+26.464%
2024-08-09	55.7200	56.130000	55.630000	56.0400	+0.448%	34,529	+26.133%
2024-08-08	55.1100	55.820000	55.070000	55.7900	+2.236%	26,769	+26.698%
2024-08-07	55.5500	55.740000	54.560000	54.5700	-0.547%	38,737	+29.531%
2024-08-06	54.5500	55.579200	54.469900	54.8700	+0.994%	53,230	+28.823%
2024-08-05	53.7700	54.950000	53.770000	54.3300	-2.913%	35,394	+30.103%
2024-08-02	56.2400	56.430000	55.552000	55.9600	-1.988%	61,517	+26.313%
2024-08-01	58.1100	58.199800	56.780000	57.0950	-1.365%	29,282	+23.802%
2024-07-31	57.8600	58.130000	57.650000	57.8853	+1.198%	26,426	+22.112%
2024-07-30	57.4700	57.570000	56.910000	57.2000	-0.087%	35,640	+23.575%
2024-07-29	57.5100	57.510000	57.110000	57.2500	-0.017%	88,173	+23.467%
2024-07-26	57.0700	57.519900	57.000000	57.2600	+1.166%	72,551	+23.446%
2024-07-25	56.7800	57.360000	56.600000	56.6000	-0.335%	54,879	+24.885%
2024-07-24	57.3400	57.400000	56.720000	56.7900	-1.697%	29,734	+24.467%
2024-07-23	57.9300	58.050000	57.770000	57.7704	-0.344%	32,701	+22.355%
2024-07-22	57.8000	57.990000	57.640000	57.9700	+0.899%	108,172	+21.934%
2024-07-19	57.8200	57.940000	57.450000	57.4537	-0.856%	26,821	+23.030%
2024-07-18	58.4100	58.620000	57.773900	57.9500	-0.770%	47,761	+21.976%
2024-07-17	58.3600	58.600000	58.330000	58.3994	-0.915%	82,950	+21.037%
2024-07-16	58.5800	58.950000	58.580000	58.9385	+0.888%	18,848	+19.930%
2024-07-15	58.3700	58.750000	58.330000	58.4200	+0.464%	31,498	+20.995%
2024-07-12	58.0100	58.549000	58.010000	58.1500	+0.224%	34,683	+21.556%
2024-07-11	58.2600	58.300000	57.880000	58.0200	-0.497%	36,250	+21.829%
2024-07-10	57.7700	58.310000	57.770000	58.3100	+0.972%	35,091	+21.223%
2024-07-09	57.7650	57.930000	57.730000	57.7485	+0.067%	20,903	+22.401%
2024-07-08	57.8000	57.860000	57.611700	57.7100	-0.026%	27,360	+22.483%
2024-07-05	57.4300	57.725100	57.430000	57.7251	+0.493%	34,398	+22.451%
2024-07-03	57.3600	57.460000	57.306300	57.4418	+0.212%	30,856	+23.055%
2024-07-02	56.8600	57.320000	56.860000	57.3200	+0.594%	19,391	+23.316%
2024-07-01	56.9700	57.030000	56.760000	56.9818	+0.179%	48,463	+24.048%
2024-06-28	57.1300	57.350000	56.850000	56.8800	-0.176%	27,582	+24.270%
2024-06-27	56.9000	56.980000	56.760000	56.9800	+0.158%	38,341	+24.052%
2024-06-26	56.6800	56.890000	56.630000	56.8900	+0.141%	47,662	+24.249%
2024-06-25	56.7900	56.810000	56.600000	56.8100	-0.263%	49,041	+24.424%
2024-06-24	56.9200	57.252000	56.920000	56.9600	+0.173%	49,823	+24.096%
2024-06-21	56.8900	56.920000	56.810000	56.8617	-0.102%	25,999	+24.310%
2024-06-20	56.8700	57.069800	56.800400	56.9200	0.000%	55,796	+24.183%