Dark

EZM
WisdomTree U.S. MidCap Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:46 PM EDT

77.10USD+0.674%(+0.52)27,715

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.58)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

77.06USD-0.052%(-0.04)460

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	76.6700	77.283700	76.670000	77.0600	+0.622%	27,715	0.000%
2026-08-06	77.2800	77.280000	76.522700	76.5837	-0.701%	11,996	+0.622%
2026-08-05	77.8700	77.870000	77.124300	77.1243	-0.907%	13,350	-0.083%
2026-08-04	76.7000	77.830000	76.510000	77.8300	+1.579%	17,017	-0.989%
2026-08-03	75.9800	76.660000	75.980000	76.6203	+1.029%	14,277	+0.574%
2026-07-31	76.0900	76.090000	75.500000	75.8398	-0.066%	10,428	+1.609%
2026-07-30	76.2400	76.240000	75.195000	75.8900	+0.264%	10,434	+1.542%
2026-07-29	76.3900	76.390000	75.496100	75.6900	-0.965%	11,246	+1.810%
2026-07-28	76.1500	76.427700	75.935000	76.4277	+0.757%	14,202	+0.827%
2026-07-27	75.9700	75.998900	75.520000	75.8533	+0.348%	18,469	+1.591%
2026-07-24	75.3800	75.970000	75.290000	75.5900	+0.492%	28,201	+1.945%
2026-07-23	74.9900	75.405000	74.810000	75.2200	-0.542%	22,034	+2.446%
2026-07-22	75.6200	75.965000	75.510000	75.6300	+0.075%	11,747	+1.891%
2026-07-21	75.0800	75.599010	74.910500	75.5733	+0.845%	15,016	+1.967%
2026-07-20	75.6700	75.670000	74.925000	74.9400	-0.807%	12,909	+2.829%
2026-07-17	75.4400	76.000000	75.220000	75.5500	-0.277%	14,926	+1.999%
2026-07-16	74.9600	76.160000	74.960000	75.7600	+0.664%	16,090	+1.716%
2026-07-15	75.0000	75.470000	74.970000	75.2600	+0.543%	16,149	+2.392%
2026-07-14	75.0100	76.570000	74.740000	74.8533	+0.085%	14,972	+2.948%
2026-07-13	74.8300	75.260000	74.690000	74.7900	-0.333%	27,353	+3.035%
2026-07-10	74.8500	75.130000	74.735000	75.0400	+0.174%	21,650	+2.692%
2026-07-09	74.2500	75.450000	74.250000	74.9100	+1.161%	29,575	+2.870%
2026-07-08	74.8900	74.890000	73.640000	74.0500	-1.161%	14,769	+4.065%
2026-07-07	75.5000	75.500000	74.785100	74.9200	-0.501%	23,464	+2.856%
2026-07-06	75.0900	75.481600	75.090000	75.2974	+0.397%	20,865	+2.341%
2026-07-02	75.7000	75.700000	74.516700	75.0000	-0.292%	23,968	+2.747%
2026-07-01	75.4900	76.080000	75.210000	75.2200	-0.744%	17,462	+2.446%
2026-06-30	75.4850	75.898100	75.485000	75.7836	+0.389%	12,212	+1.684%
2026-06-29	75.8000	75.800000	75.149600	75.4899	+0.466%	17,301	+2.080%
2026-06-26	74.8800	75.645000	74.880000	75.1400	-0.146%	27,972	+2.555%
2026-06-25	75.2400	75.920000	75.020000	75.2500	+0.253%	24,139	+2.405%
2026-06-24	74.6400	75.470000	74.640000	75.0600	+0.698%	18,826	+2.665%
2026-06-23	73.9100	74.930000	73.910000	74.5400	-0.441%	18,207	+3.381%
2026-06-22	74.8200	75.100000	74.690000	74.8700	+0.214%	24,988	+2.925%
2026-06-18	74.6100	74.710000	74.360000	74.7100	+0.946%	11,527	+3.145%
2026-06-17	75.2750	75.540000	73.813900	74.0100	-1.425%	27,950	+4.121%
2026-06-16	75.2200	76.000000	74.965000	75.0800	-0.106%	15,120	+2.637%
2026-06-15	75.9500	76.090000	75.160000	75.1600	-0.186%	12,035	+2.528%
2026-06-12	74.9700	75.500000	74.855000	75.3000	+0.884%	12,390	+2.337%
2026-06-11	73.6300	74.770000	73.380000	74.6400	+2.093%	21,675	+3.242%
2026-06-10	73.6300	74.425000	73.110000	73.1100	-1.136%	14,850	+5.403%
2026-06-09	73.7800	74.630000	72.840000	73.9500	+0.936%	16,452	+4.206%
2026-06-08	73.5500	73.795000	73.245000	73.2645	+0.354%	14,493	+5.181%
2026-06-05	73.7100	73.773500	72.870000	73.0059	-1.533%	9,677	+5.553%
2026-06-04	73.9500	74.235000	73.850100	74.1422	+0.682%	16,751	+3.935%
2026-06-03	73.4600	73.799900	73.315000	73.6400	-0.014%	21,768	+4.644%
2026-06-02	73.1500	73.840000	73.150000	73.6500	+0.593%	13,730	+4.630%
2026-06-01	72.9500	73.440000	72.720000	73.2161	-0.005%	17,763	+5.250%
2026-05-29	73.4300	73.560000	73.120000	73.2200	-0.347%	22,007	+5.244%
2026-05-28	73.3600	73.778900	72.950000	73.4750	+0.120%	16,898	+4.879%
2026-05-27	73.5900	73.961600	73.320900	73.3866	-0.170%	10,114	+5.006%
2026-05-26	73.2950	73.530000	73.270000	73.5115	+1.228%	17,062	+4.827%
2026-05-22	72.4300	72.720400	72.360000	72.6200	+0.861%	12,034	+6.114%
2026-05-21	71.4800	72.234100	70.950000	72.0000	+0.279%	13,597	+7.028%
2026-05-20	70.3925	71.850000	70.392500	71.8000	+1.757%	20,645	+7.326%
2026-05-19	70.9600	71.030000	70.290200	70.5600	-0.871%	16,595	+9.212%
2026-05-18	71.0100	71.599900	71.010000	71.1800	+0.141%	18,760	+8.261%
2026-05-15	71.3500	71.350000	70.870100	71.0800	-1.198%	21,449	+8.413%
2026-05-14	71.9400	72.400000	71.752844	71.9417	+0.312%	14,726	+7.115%
2026-05-13	72.0200	72.020000	71.440100	71.7181	-0.474%	13,689	+7.448%
2026-05-12	72.4500	72.450000	71.360000	72.0600	-0.332%	16,681	+6.939%
2026-05-11	72.7650	73.140000	72.280000	72.3000	-0.648%	19,911	+6.584%
2026-05-08	72.9000	72.930000	72.495000	72.7719	+0.195%	10,210	+5.893%
2026-05-07	73.2800	73.280000	72.410000	72.6300	-0.738%	22,540	+6.099%
2026-05-06	72.9900	73.308600	72.743600	73.1700	+0.882%	13,601	+5.316%
2026-05-05	71.8900	72.700000	71.870000	72.5300	+1.469%	26,294	+6.246%
2026-05-04	71.9383	72.185000	71.310000	71.4800	-0.758%	13,837	+7.806%
2026-05-01	72.4500	72.450000	72.020000	72.0260	-0.475%	12,624	+6.989%
2026-04-30	71.2600	72.900000	71.260000	72.3700	+1.586%	21,523	+6.481%
2026-04-29	71.6317	71.631700	70.960000	71.2400	-0.266%	24,821	+8.170%
2026-04-28	72.0900	72.090000	71.430000	71.4300	-0.861%	17,935	+7.882%
2026-04-27	72.0000	72.250000	71.896459	72.0500	+0.139%	11,573	+6.954%
2026-04-24	72.1200	72.345000	71.865000	71.9500	-0.090%	20,418	+7.102%
2026-04-23	71.9900	72.340000	71.420000	72.0149	-0.007%	36,621	+7.006%
2026-04-22	73.3200	73.320000	71.848400	72.0200	-0.621%	25,804	+6.998%
2026-04-21	72.6900	73.429900	72.280000	72.4700	-0.234%	24,411	+6.334%
2026-04-20	71.8300	72.710000	71.830000	72.6400	+0.707%	36,855	+6.085%
2026-04-17	71.1600	72.360000	71.160000	72.1300	+1.961%	21,664	+6.835%
2026-04-16	70.5400	71.260000	70.290000	70.7428	+0.316%	125,529	+8.930%
2026-04-15	70.7500	70.750000	70.210000	70.5200	-0.212%	13,117	+9.274%
2026-04-14	70.5200	70.810000	70.500000	70.6700	+0.244%	27,433	+9.042%
2026-04-13	69.4900	70.497900	69.490000	70.4979	+1.130%	41,749	+9.308%
2026-04-10	70.1200	70.120000	69.530000	69.7100	-0.556%	11,451	+10.544%
2026-04-09	69.4900	70.229900	69.412200	70.1000	+0.632%	25,976	+9.929%
2026-04-08	69.5100	69.830000	69.380000	69.6600	+2.231%	27,412	+10.623%
2026-04-07	67.7700	68.370000	67.770000	68.1400	+0.324%	13,607	+13.091%
2026-04-06	67.5600	68.085100	67.455000	67.9200	+0.315%	12,335	+13.457%
2026-04-02	66.8000	67.940000	66.720000	67.7070	+0.381%	15,752	+13.814%
2026-04-01	67.3900	67.955000	67.390000	67.4500	+0.342%	108,624	+14.248%
2026-03-31	66.3700	67.430000	66.080000	67.2200	+2.689%	25,069	+14.639%
2026-03-30	66.5500	66.550000	65.310000	65.4600	-0.818%	24,187	+17.721%
2026-03-27	66.5600	66.560000	65.670000	66.0000	-1.153%	22,877	+16.758%
2026-03-26	67.4622	67.630000	66.770000	66.7700	-1.049%	29,567	+15.411%
2026-03-25	67.5400	67.560000	66.820000	67.4781	+0.774%	10,062	+14.200%
2026-03-24	66.1200	67.369900	65.930000	66.9600	+0.503%	13,046	+15.084%
2026-03-23	66.6100	67.400000	66.610000	66.6250	+1.593%	108,453	+15.662%
2026-03-20	66.2800	66.280000	65.380000	65.5800	-1.532%	13,801	+17.505%
2026-03-19	65.9000	66.810000	65.900000	66.6000	+0.075%	18,780	+15.706%
2026-03-18	66.9300	67.100000	66.550000	66.5500	-1.126%	13,799	+15.793%
2026-03-17	67.1200	67.735000	67.120000	67.3076	+0.956%	26,767	+14.489%
2026-03-16	67.0100	67.325000	66.670000	66.6700	+0.497%	11,145	+15.584%
2026-03-13	66.8700	66.940000	66.280000	66.3400	-0.193%	27,842	+16.159%
2026-03-12	66.9000	67.110000	66.255200	66.4686	-1.601%	19,610	+15.934%
2026-03-11	67.4400	67.620000	67.095000	67.5500	-0.148%	21,869	+14.078%
2026-03-10	67.9700	68.520000	67.615000	67.6500	-0.705%	20,661	+13.910%
2026-03-09	67.2700	68.150100	66.270000	68.1300	+0.176%	17,111	+13.107%
2026-03-06	68.1900	68.190000	67.450000	68.0100	-1.847%	12,752	+13.307%
2026-03-05	69.5800	69.830000	68.920000	69.2900	-1.085%	11,892	+11.214%
2026-03-04	70.2900	70.330000	69.660000	70.0500	+0.043%	13,087	+10.007%
2026-03-03	69.3000	70.319300	68.685000	70.0200	-1.199%	14,834	+10.054%
2026-03-02	69.8600	71.005000	69.840000	70.8700	+0.170%	22,674	+8.734%
2026-02-27	70.7000	70.750000	70.248600	70.7500	-0.730%	13,529	+8.919%
2026-02-26	70.8900	71.520000	70.770500	71.2700	+0.806%	22,299	+8.124%
2026-02-25	71.2200	71.220000	70.305000	70.7000	-0.141%	26,391	+8.996%
2026-02-24	70.1500	71.085000	70.150000	70.8000	+0.840%	13,245	+8.842%
2026-02-23	71.3100	71.310000	69.830000	70.2100	-2.010%	11,588	+9.756%
2026-02-20	71.0600	71.650000	70.860000	71.6500	+0.519%	14,216	+7.551%
2026-02-19	71.4550	71.455000	70.940000	71.2800	-0.280%	12,857	+8.109%
2026-02-18	71.1500	71.800000	71.120000	71.4800	+0.379%	17,225	+7.806%
2026-02-17	71.2100	71.360000	70.605000	71.2100	+0.127%	21,226	+8.215%
2026-02-13	70.6400	71.500000	70.640000	71.1200	+0.994%	13,199	+8.352%
2026-02-12	72.0300	72.450000	70.195000	70.4200	-1.648%	47,200	+9.429%
2026-02-11	72.2000	72.200000	71.465000	71.6000	-0.320%	31,616	+7.626%
2026-02-10	71.7300	72.210000	71.730000	71.8300	+0.195%	36,052	+7.281%
2026-02-09	71.5200	71.819673	71.470000	71.6900	-0.098%	17,039	+7.491%
2026-02-06	70.6000	71.760000	70.600000	71.7600	+2.734%	14,110	+7.386%
2026-02-05	70.1900	70.610000	69.805000	69.8500	-1.174%	35,875	+10.322%
2026-02-04	69.9200	70.890000	69.920000	70.6800	+1.698%	47,367	+9.027%
2026-02-03	69.6300	70.199900	68.930000	69.5000	-0.115%	21,576	+10.878%
2026-02-02	68.7200	69.630402	68.720000	69.5800	+0.709%	34,899	+10.750%
2026-01-30	69.1300	69.240000	68.540000	69.0900	-0.432%	13,954	+11.536%
2026-01-29	69.5800	69.865000	68.870000	69.3900	+0.188%	40,882	+11.053%
2026-01-28	69.5200	69.680000	69.040000	69.2600	-0.345%	68,786	+11.262%
2026-01-27	69.7900	69.790000	69.305000	69.5001	-0.458%	13,592	+10.878%
2026-01-26	69.7600	70.030000	69.511200	69.8200	+0.143%	27,308	+10.370%
2026-01-23	70.3600	70.360000	69.550000	69.7200	-0.938%	184,712	+10.528%
2026-01-22	70.7900	71.080000	70.370000	70.3800	-0.142%	39,190	+9.491%
2026-01-21	69.4200	70.591600	69.420000	70.4800	+2.338%	35,023	+9.336%
2026-01-20	69.0900	69.549900	68.110000	68.8700	-1.656%	41,986	+11.892%
2026-01-16	70.1800	70.180000	69.860000	70.0300	-0.214%	40,440	+10.039%
2026-01-15	69.8200	70.395000	69.820000	70.1800	+0.877%	14,105	+9.803%
2026-01-14	69.4100	70.040000	69.370000	69.5700	+0.277%	16,813	+10.766%
2026-01-13	69.4300	69.837500	69.245000	69.3777	-0.205%	15,850	+11.073%
2026-01-12	69.2000	69.598500	69.200000	69.5200	-0.072%	22,890	+10.846%
2026-01-09	69.5500	69.731667	69.225000	69.5700	+0.520%	18,153	+10.766%
2026-01-08	68.5074	69.465000	68.507400	69.2100	+1.362%	29,041	+11.342%
2026-01-07	69.0700	69.070000	68.240000	68.2800	-0.957%	10,539	+12.859%
2026-01-06	68.2200	69.070000	68.175100	68.9400	+1.041%	27,412	+11.778%
2026-01-05	67.5400	68.630000	67.540000	68.2300	+1.307%	24,585	+12.942%
2026-01-02	67.0500	67.630000	66.600000	67.3500	+0.823%	28,745	+14.417%
2025-12-31	67.4000	67.400000	66.640000	66.8000	-0.831%	28,285	+15.359%
2025-12-30	67.7300	67.730000	67.360000	67.3600	-0.311%	14,886	+14.400%
2025-12-29	67.7900	67.910000	67.550000	67.5700	-0.398%	38,484	+14.045%
2025-12-26	67.9700	67.970000	67.720000	67.8400	-0.673%	38,740	+13.591%
2025-12-24	68.1200	68.371600	67.910000	68.3000	+0.367%	9,523	+12.826%
2025-12-23	68.1700	68.198400	68.015000	68.0503	-0.497%	21,271	+13.240%
2025-12-22	68.0700	68.571900	68.070000	68.3900	+0.818%	11,812	+12.677%
2025-12-19	67.7900	68.075500	67.553264	67.8353	+0.348%	16,200	+13.599%
2025-12-18	68.0100	68.370000	67.600000	67.6000	+0.163%	70,170	+13.994%
2025-12-17	67.6900	68.088300	67.440000	67.4900	-0.259%	17,722	+14.180%
2025-12-16	67.9900	67.990000	67.380000	67.6652	-0.741%	11,593	+13.884%
2025-12-15	68.6400	68.640000	67.925000	68.1700	-0.073%	45,494	+13.041%
2025-12-12	68.8700	69.034500	68.162700	68.2200	-0.901%	22,384	+12.958%
2025-12-11	68.1000	68.840000	68.100000	68.8400	+0.938%	31,291	+11.941%
2025-12-10	66.9000	68.280000	66.900000	68.2000	+1.898%	19,009	+12.991%
2025-12-09	67.1150	67.340000	66.895000	66.9300	-0.015%	7,627	+15.135%
2025-12-08	67.5200	67.520000	66.880000	66.9400	-0.771%	20,668	+15.118%
2025-12-05	67.6900	67.690000	67.363700	67.4600	+0.357%	49,660	+14.231%
2025-12-04	67.2600	67.520000	67.010000	67.2200	+0.045%	13,506	+14.639%
2025-12-03	66.6300	67.328300	66.630000	67.1900	+0.795%	11,143	+14.690%
2025-12-02	67.1900	67.190000	66.641900	66.6600	-0.478%	12,887	+15.602%
2025-12-01	66.3700	67.320000	66.370000	66.9800	-0.104%	41,174	+15.049%
2025-11-28	66.9092	67.140000	66.909200	67.0500	+0.105%	5,693	+14.929%
2025-11-26	66.5900	67.275800	66.590000	66.9800	+0.646%	12,949	+15.049%
2025-11-25	65.3100	66.610000	65.310000	66.5500	+2.008%	13,557	+15.793%
2025-11-24	64.8500	65.300000	64.845000	65.2400	+0.928%	38,260	+18.118%
2025-11-21	63.3200	64.943900	63.320000	64.6400	+2.441%	23,547	+19.214%
2025-11-20	64.4200	64.755000	63.006000	63.1000	-1.136%	31,212	+22.124%
2025-11-19	63.9993	63.999300	63.490000	63.8250	-0.180%	14,856	+20.736%
2025-11-18	63.3000	64.100000	63.220000	63.9400	+0.503%	17,537	+20.519%
2025-11-17	64.6600	64.719900	63.395500	63.6200	-1.669%	12,250	+21.125%
2025-11-14	64.4700	65.108200	64.470000	64.7000	-0.400%	19,545	+19.104%
2025-11-13	65.6901	66.000000	64.903200	64.9600	-1.448%	9,822	+18.627%
2025-11-12	65.7600	66.238700	65.760000	65.9142	+0.262%	13,041	+16.910%
2025-11-11	65.4400	65.930000	65.440000	65.7418	+0.277%	10,753	+17.216%
2025-11-10	65.3400	65.705000	65.047500	65.5600	+0.707%	17,918	+17.541%
2025-11-07	64.0300	65.180000	64.030000	65.1000	+1.024%	19,348	+18.372%
2025-11-06	64.9400	65.247900	64.270400	64.4400	-0.823%	15,731	+19.584%
2025-11-05	64.4600	65.239900	64.460000	64.9746	+1.128%	16,365	+18.600%
2025-11-04	64.0500	64.548000	64.050000	64.2500	-0.925%	13,562	+19.938%
2025-11-03	64.7000	64.850000	64.369500	64.8500	-0.031%	10,972	+18.828%
2025-10-31	64.3918	64.970000	64.270000	64.8700	+0.294%	24,847	+18.791%
2025-10-30	64.5600	65.370000	64.560000	64.6800	-0.584%	27,294	+19.140%
2025-10-29	65.4000	65.843200	64.809900	65.0600	-0.793%	13,355	+18.445%
2025-10-28	66.1000	66.150000	65.580000	65.5800	-1.026%	22,707	+17.505%
2025-10-27	66.5200	66.548300	65.961800	66.2600	+0.531%	11,990	+16.299%
2025-10-24	66.5000	66.500000	65.910000	65.9100	+0.015%	10,760	+16.917%
2025-10-23	65.4000	66.030000	65.400000	65.9000	+0.971%	17,560	+16.935%
2025-10-22	65.7000	65.780000	65.030000	65.2660	-0.702%	14,228	+18.071%
2025-10-21	65.2700	65.870700	65.265000	65.7271	+0.531%	12,751	+17.242%
2025-10-20	65.0900	65.429900	65.014000	65.3800	+1.020%	20,908	+17.865%
2025-10-17	64.2600	64.720000	64.260000	64.7200	+0.372%	11,916	+19.067%
2025-10-16	65.3600	65.360000	64.121000	64.4800	-1.377%	18,304	+19.510%
2025-10-15	65.7100	65.880000	65.015000	65.3800	+0.138%	26,143	+17.865%
2025-10-14	63.6000	65.530000	63.600000	65.2900	+1.571%	58,803	+18.027%
2025-10-13	64.0400	64.490000	63.852700	64.2800	+1.645%	24,950	+19.882%
2025-10-10	65.3119	65.311900	63.240000	63.2400	-2.957%	789,505	+21.853%
2025-10-09	65.9100	65.910000	65.050000	65.1672	-1.172%	39,964	+18.250%
2025-10-08	65.9100	66.080000	65.710000	65.9400	+0.626%	47,044	+16.864%
2025-10-07	66.3700	66.370000	65.443100	65.5300	-1.176%	26,849	+17.595%
2025-10-06	66.7300	66.730000	66.210000	66.3100	-0.226%	33,051	+16.212%
2025-10-03	66.4100	66.714500	66.351000	66.4600	+0.697%	15,982	+15.949%
2025-10-02	66.0900	66.200000	65.600100	66.0000	-0.106%	13,380	+16.758%
2025-10-01	65.6400	66.234400	65.480000	66.0700	+0.243%	16,462	+16.634%
2025-09-30	65.8750	65.929900	65.325200	65.9100	+0.061%	32,072	+16.917%
2025-09-29	66.3800	66.380000	65.530100	65.8700	-0.348%	29,627	+16.988%
2025-09-26	65.8200	66.110000	65.580000	66.1000	+1.194%	30,531	+16.581%
2025-09-25	65.1694	65.350000	65.010000	65.3200	-0.895%	29,691	+17.973%
2025-09-24	66.2900	66.520000	65.910000	65.9100	-0.363%	177,370	+16.917%
2025-09-23	66.3600	67.008800	66.119400	66.1500	-0.224%	37,325	+16.493%
2025-09-22	66.0700	66.345000	66.010000	66.2982	+0.151%	8,259	+16.232%
2025-09-19	67.0100	67.010000	66.165000	66.1983	-0.916%	8,373	+16.408%
2025-09-18	66.3600	66.942500	66.315400	66.8100	+1.197%	41,038	+15.342%
2025-09-17	66.1400	67.070000	65.980000	66.0200	-0.091%	17,668	+16.722%
2025-09-16	66.2300	66.230000	65.645000	66.0800	-0.015%	32,395	+16.616%
2025-09-15	66.6200	66.660000	66.035000	66.0900	-0.302%	107,786	+16.599%
2025-09-12	66.9400	66.940000	66.290000	66.2900	-1.163%	794,984	+16.247%
2025-09-11	66.7140	67.070000	66.480000	67.0700	+1.268%	91,440	+14.895%
2025-09-10	66.1300	66.338500	65.820100	66.2300	+0.182%	27,281	+16.352%
2025-09-09	66.7300	66.730000	66.015000	66.1100	-0.959%	12,996	+16.563%
2025-09-08	66.9600	66.960000	66.298200	66.7500	+0.015%	12,291	+15.446%
2025-09-05	66.8600	67.460000	66.380000	66.7400	+0.270%	12,687	+15.463%
2025-09-04	65.9300	66.658900	65.850000	66.5600	+1.355%	21,051	+15.775%
2025-09-03	65.6800	66.046400	65.390000	65.6700	-0.167%	15,125	+17.344%
2025-09-02	65.3700	65.880000	65.320000	65.7800	-0.634%	6,322	+17.148%
2025-08-29	66.2800	66.417279	65.980000	66.2000	-0.091%	9,246	+16.405%
2025-08-28	65.9572	66.670000	65.955000	66.2600	-0.196%	7,463	+16.299%
2025-08-27	65.8900	66.600000	65.890000	66.3900	+0.528%	5,275	+16.072%
2025-08-26	65.9900	66.150000	65.891200	66.0415	+0.260%	14,758	+16.684%
2025-08-25	66.2400	66.240000	65.870000	65.8700	-0.783%	22,946	+16.988%
2025-08-22	64.6200	66.430000	64.620000	66.3900	+3.379%	16,714	+16.072%
2025-08-21	64.0900	64.440000	64.080000	64.2201	-0.331%	13,787	+19.994%
2025-08-20	64.4900	64.595000	64.130000	64.4336	-0.211%	14,511	+19.596%
2025-08-19	64.4100	65.065982	64.410000	64.5700	+0.124%	11,964	+19.343%
2025-08-18	64.2500	64.490000	64.230000	64.4900	+0.231%	23,529	+19.491%
2025-08-15	64.7600	64.760000	64.220100	64.3414	-0.518%	11,620	+19.767%
2025-08-14	64.6800	64.680000	64.104300	64.6767	-1.046%	14,394	+19.146%
2025-08-13	64.2400	65.380000	64.140000	65.3606	+2.046%	11,166	+17.900%
2025-08-12	62.7600	64.050000	62.760000	64.0500	+2.700%	13,328	+20.312%
2025-08-11	62.7200	62.960000	62.320000	62.3661	-0.246%	22,462	+23.561%
2025-08-08	62.7700	62.870000	62.480400	62.5200	+0.224%	19,546	+23.257%
2025-08-07	63.0900	63.090000	62.154000	62.3800	-0.208%	5,773	+23.533%
2025-08-06	62.6570	62.740000	62.405000	62.5100	-0.192%	15,651	+23.276%
2025-08-05	62.6600	62.859900	62.050000	62.6300	+0.224%	13,817	+23.040%
2025-08-04	62.2100	62.569900	61.890100	62.4900	+1.067%	35,390	+23.316%
2025-08-01	62.0000	62.000000	61.400000	61.8300	-1.300%	9,672	+24.632%
2025-07-31	62.9600	63.290000	62.550000	62.6445	-0.753%	13,851	+23.012%
2025-07-30	63.7800	63.790000	62.820100	63.1200	-0.834%	8,246	+22.085%
2025-07-29	63.9643	63.964300	63.500000	63.6506	-0.283%	9,051	+21.067%
2025-07-28	64.1800	64.180000	63.710000	63.8312	-0.160%	23,157	+20.725%
2025-07-25	63.4437	63.970000	63.380000	63.9338	+0.572%	9,144	+20.531%
2025-07-24	64.1000	64.131900	63.570000	63.5700	-1.110%	10,703	+21.221%
2025-07-23	64.0600	64.290000	64.010000	64.2838	+0.826%	11,153	+19.875%
2025-07-22	63.0200	63.781700	63.020000	63.7572	+1.556%	24,946	+20.865%
2025-07-21	63.2300	63.311400	62.705000	62.7804	-0.554%	18,028	+22.745%
2025-07-18	63.4300	63.430000	62.810100	63.1300	-0.237%	21,701	+22.066%
2025-07-17	62.5600	63.330000	62.560000	63.2800	+1.183%	13,366	+21.776%
2025-07-16	62.6029	62.660000	62.230000	62.5400	+0.240%	24,018	+23.217%
2025-07-15	63.3800	63.390000	62.292000	62.3900	-1.779%	26,825	+23.513%
2025-07-14	63.3400	63.780000	63.240000	63.5200	+0.205%	48,187	+21.316%
2025-07-11	63.6900	63.690000	63.360000	63.3900	-1.046%	13,608	+21.565%
2025-07-10	63.7000	64.410000	63.700000	64.0600	+0.644%	28,636	+20.293%
2025-07-09	63.7600	63.795000	63.247600	63.6500	+0.378%	8,845	+21.068%
2025-07-08	63.1200	63.651900	63.120000	63.4100	+0.747%	17,264	+21.527%
2025-07-07	63.4400	63.670000	62.639100	62.9400	-1.100%	16,984	+22.434%
2025-07-03	63.7400	63.901700	63.490000	63.6400	+0.358%	10,945	+21.087%
2025-07-02	62.8900	63.413000	62.795000	63.4130	+0.976%	23,750	+21.521%
2025-07-01	61.5800	63.320000	61.580000	62.8000	+1.667%	19,343	+22.707%
2025-06-30	61.9300	61.930000	61.470000	61.7700	-0.032%	17,579	+24.753%
2025-06-27	61.8300	62.080000	61.344900	61.7900	+0.276%	24,441	+24.713%
2025-06-26	61.0700	61.620000	61.020000	61.6200	+1.299%	27,329	+25.057%
2025-06-25	61.4200	61.420000	60.465000	60.8300	-1.234%	18,900	+26.681%
2025-06-24	61.4500	61.738200	61.340000	61.5900	+0.934%	15,723	+25.118%
2025-06-23	60.4100	61.120000	60.310000	61.0200	+0.826%	37,982	+26.286%
2025-06-20	60.7800	60.850000	60.345000	60.5200	+0.116%	16,709	+27.330%
2025-06-18	60.2800	60.900000	60.280000	60.4500	+0.232%	14,523	+27.477%
2025-06-17	60.5900	60.700000	60.220000	60.3100	-0.969%	36,420	+27.773%
2025-06-16	60.7300	61.100000	60.730000	60.9000	+1.062%	8,666	+26.535%
2025-06-13	60.5900	60.983100	59.795000	60.2600	-1.359%	17,806	+27.879%
2025-06-12	60.8200	61.221800	60.640000	61.0900	-0.033%	10,940	+26.142%
2025-06-11	61.6000	61.600000	61.030100	61.1100	-0.456%	18,007	+26.100%
2025-06-10	61.2500	61.602400	61.040100	61.3900	+0.623%	21,381	+25.525%
2025-06-09	61.2500	61.360000	60.820000	61.0100	+0.197%	11,536	+26.307%
2025-06-06	60.8200	60.910000	60.618200	60.8900	+1.178%	8,923	+26.556%
2025-06-05	60.2500	60.510000	60.040000	60.1811	-0.214%	11,438	+28.047%
2025-06-04	60.6400	60.740000	60.310000	60.3100	-0.544%	14,581	+27.773%
2025-06-03	59.9600	60.720000	59.790900	60.6400	+1.252%	37,604	+27.078%
2025-06-02	60.0400	60.040000	59.570000	59.8900	-0.200%	14,922	+28.669%
2025-05-30	60.0300	60.275048	59.936000	60.0100	-0.481%	8,501	+28.412%
2025-05-29	60.4400	60.461700	60.014400	60.3000	+0.249%	23,354	+27.794%
2025-05-28	60.8400	60.840000	60.090000	60.1500	-1.167%	27,284	+28.113%
2025-05-27	60.2500	60.860000	59.970000	60.8600	+2.114%	21,984	+26.618%
2025-05-23	59.1300	59.680100	59.120000	59.6000	-0.301%	42,195	+29.295%
2025-05-22	59.5250	59.989900	59.410000	59.7800	-0.134%	12,461	+28.906%
2025-05-21	60.8500	60.850000	59.790000	59.8600	-2.651%	27,821	+28.734%
2025-05-20	61.4100	61.699900	61.301600	61.4900	-0.211%	17,153	+25.321%
2025-05-19	61.0400	61.620000	61.040000	61.6200	-0.259%	11,177	+25.057%
2025-05-16	61.4000	61.790000	61.345000	61.7800	+0.964%	9,000	+24.733%
2025-05-15	60.9400	61.321700	60.681900	61.1900	+0.164%	8,009	+25.936%
2025-05-14	61.5000	61.500000	61.080100	61.0900	-0.699%	11,599	+26.142%
2025-05-13	61.3900	61.780000	61.390000	61.5200	+0.572%	8,280	+25.260%
2025-05-12	60.9800	61.590000	60.772000	61.1700	+3.433%	15,311	+25.977%
2025-05-09	59.3200	59.380000	58.760000	59.1400	+0.169%	20,144	+30.301%
2025-05-08	58.7700	59.485000	58.580000	59.0400	+1.304%	15,562	+30.522%
2025-05-07	58.3300	58.580000	58.050000	58.2800	+0.414%	18,323	+32.224%
2025-05-06	57.9000	58.540000	57.879500	58.0400	-0.626%	21,165	+32.771%
2025-05-05	58.2877	58.840000	58.287600	58.4057	-0.467%	69,058	+31.939%
2025-05-02	58.1300	58.769400	58.050000	58.6800	+2.052%	21,384	+31.322%
2025-05-01	57.3800	57.893900	57.260000	57.5000	+0.472%	26,669	+34.017%
2025-04-30	56.7200	57.310000	56.280000	57.2300	-0.435%	16,001	+34.650%
2025-04-29	57.0700	57.702800	56.735000	57.4800	+0.384%	24,574	+34.064%
2025-04-28	57.4307	57.501200	56.735000	57.2600	+0.368%	16,230	+34.579%
2025-04-25	56.7800	57.269900	56.550100	57.0500	-0.053%	24,964	+35.074%
2025-04-24	56.1900	57.199900	56.190000	57.0800	+2.038%	23,104	+35.004%
2025-04-23	56.6000	57.612395	55.816000	55.9400	+1.029%	25,880	+37.755%
2025-04-22	54.5900	55.524900	54.530100	55.3700	+2.575%	26,276	+39.173%
2025-04-21	54.7500	54.750000	53.500100	53.9800	-2.175%	39,169	+42.757%
2025-04-17	54.8800	55.515000	54.880000	55.1800	+1.099%	35,124	+39.652%
2025-04-16	54.9100	55.375000	54.050000	54.5800	-1.141%	23,315	+41.187%
2025-04-15	55.3900	55.890000	55.030000	55.2100	-0.199%	93,975	+39.576%
2025-04-14	55.6100	55.610000	54.650000	55.3200	+1.133%	63,069	+39.299%
2025-04-11	53.8600	56.000000	53.040000	54.7000	+1.259%	61,672	+40.878%
2025-04-10	55.1000	55.100000	52.848550	54.0200	-4.894%	25,700	+42.651%
2025-04-09	51.3300	56.830000	51.120000	56.8000	+9.631%	92,391	+35.669%
2025-04-08	54.8700	54.870000	51.160000	51.8100	-2.448%	99,890	+48.736%
2025-04-07	52.0500	55.810000	51.100000	53.1100	-1.666%	64,285	+45.095%
2025-04-04	54.7000	54.870000	53.370000	54.0100	-4.677%	67,299	+42.677%
2025-04-03	58.3300	58.330000	56.530100	56.6600	-6.502%	25,099	+36.004%
2025-04-02	59.0700	60.732600	59.070000	60.6000	+1.491%	19,682	+27.162%
2025-04-01	59.5400	59.987700	58.914700	59.7100	+0.185%	19,182	+29.057%
2025-03-31	58.6700	59.790000	58.360000	59.6000	+0.489%	11,524	+29.295%
2025-03-28	60.2000	60.200000	58.992000	59.3100	-1.511%	23,979	+29.927%
2025-03-27	60.5100	60.770000	60.090000	60.2200	-0.611%	21,090	+27.964%
2025-03-26	60.8900	61.060000	60.320000	60.5900	-0.737%	99,015	+27.183%
2025-03-25	61.0800	61.240000	60.850000	61.0400	-0.213%	26,911	+26.245%
2025-03-24	60.4300	61.183200	60.370000	61.1700	+2.617%	23,571	+25.977%
2025-03-21	59.5700	59.889900	59.396300	59.6100	-0.997%	16,458	+29.274%
2025-03-20	60.1300	60.670000	60.030100	60.2100	-0.397%	9,961	+27.985%
2025-03-19	59.8000	60.761300	59.754000	60.4500	+1.098%	22,733	+27.477%
2025-03-18	60.0100	60.010000	59.520000	59.7936	-0.493%	16,570	+28.877%
2025-03-17	59.3300	60.315000	59.330000	60.0900	+1.179%	24,093	+28.241%
2025-03-14	58.5700	59.390000	58.570000	59.3900	+2.203%	35,436	+29.752%
2025-03-13	58.9300	58.930000	57.859500	58.1100	-1.286%	80,294	+32.611%
2025-03-12	59.7200	59.720000	58.700000	58.8673	-0.696%	84,559	+30.905%
2025-03-11	59.7400	59.810000	58.750000	59.2800	-0.604%	25,597	+29.993%
2025-03-10	60.2300	60.672700	59.355000	59.6400	-1.892%	24,323	+29.209%
2025-03-07	59.9800	61.000000	59.700400	60.7900	+0.963%	69,889	+26.764%
2025-03-06	60.1700	61.000000	56.000000	60.2100	-1.052%	62,828	+27.985%
2025-03-05	60.1800	60.960000	59.820000	60.8500	+1.181%	11,500	+26.639%
2025-03-04	60.5700	60.948000	59.630100	60.1400	-1.684%	31,139	+28.134%
2025-03-03	62.8800	62.880000	60.935000	61.1700	-2.144%	50,892	+25.977%
2025-02-28	62.0600	62.590000	61.800000	62.5100	+0.806%	99,606	+23.276%
2025-02-27	62.7600	62.760000	62.010000	62.0100	-1.069%	7,996	+24.270%
2025-02-26	62.8800	63.323500	62.430100	62.6800	-0.037%	64,970	+22.942%
2025-02-25	62.8600	63.119900	62.370000	62.7034	-0.019%	16,630	+22.896%
2025-02-24	62.8500	63.069500	62.420100	62.7153	+0.024%	17,357	+22.873%
2025-02-21	64.1900	64.370000	62.510000	62.7000	-2.042%	47,999	+22.903%
2025-02-20	63.8380	64.071000	63.570000	64.0071	-0.780%	23,426	+20.393%
2025-02-19	64.2800	64.520000	64.180000	64.5100	-0.108%	20,218	+19.454%
2025-02-18	64.2500	64.720000	64.120000	64.5800	+0.529%	14,732	+19.325%