EZM
WisdomTree U.S. MidCap Fund
stockNYSEETF
At CloseOct 5, 2026 3:54:52 PM EDT
73.07USD+0.330%(+0.24)15,177
70.08Bid75.37Ask5.29SpreadEZM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.12 | 73.12 | 73.07 | 73.07 | +0.330% | 15,177 | 0.000% |
| 2026-10-02 | 72.64 | 73.08 | 72.64 | 72.83 | +0.915% | 26,590 | +0.330% |
| 2026-10-01 | 71.51 | 72.27 | 71.28 | 72.17 | +0.740% | 29,457 | +1.247% |
| 2026-09-30 | 72.05 | 72.17 | 71.59 | 71.64 | -0.762% | 11,068 | +1.996% |
| 2026-09-29 | 72.42 | 72.42 | 71.79 | 72.19 | -0.069% | 14,803 | +1.219% |
| 2026-09-28 | 72.54 | 72.57 | 72.02 | 72.24 | -1.000% | 24,907 | +1.149% |
| 2026-09-25 | 72.66 | 73.05 | 72.42 | 72.97 | +0.413% | 14,601 | +0.137% |
| 2026-09-24 | 72.88 | 72.88 | 72.37 | 72.67 | -0.625% | 20,525 | +0.550% |
| 2026-09-23 | 73.54 | 73.69 | 73.13 | 73.13 | -0.844% | 18,005 | -0.078% |
| 2026-09-22 | 74.03 | 74.13 | 73.56 | 73.75 | +0.136% | 21,405 | -0.922% |
| 2026-09-21 | 74.13 | 74.13 | 73.65 | 73.65 | -0.203% | 13,425 | -0.788% |
| 2026-09-18 | 73.81 | 73.81 | 73.46 | 73.80 | -0.230% | 10,977 | -0.989% |
| 2026-09-17 | 74.71 | 74.71 | 73.97 | 73.97 | +0.298% | 30,216 | -1.217% |
| 2026-09-16 | 74.50 | 74.69 | 73.15 | 73.75 | -0.593% | 12,499 | -0.922% |
| 2026-09-15 | 74.50 | 74.60 | 74.19 | 74.19 | -0.483% | 19,342 | -1.510% |
| 2026-09-14 | 74.92 | 74.93 | 74.52 | 74.55 | -0.679% | 11,104 | -1.985% |
| 2026-09-11 | 75.10 | 75.11 | 74.86 | 75.06 | +0.711% | 7,199 | -2.651% |
| 2026-09-10 | 74.70 | 74.70 | 74.41 | 74.53 | -0.545% | 8,307 | -1.959% |
| 2026-09-09 | 75.43 | 75.62 | 74.91 | 74.94 | -1.044% | 8,108 | -2.493% |
| 2026-09-08 | 76.44 | 76.44 | 75.65 | 75.73 | -0.780% | 17,337 | -3.511% |
| 2026-09-04 | 75.97 | 76.47 | 75.97 | 76.32 | +0.063% | 10,267 | -4.263% |
| 2026-09-03 | 76.25 | 76.37 | 75.78 | 76.28 | +0.854% | 8,658 | -4.203% |
| 2026-09-02 | 75.33 | 76.03 | 75.31 | 75.63 | +0.828% | 16,188 | -3.385% |
| 2026-09-01 | 75.31 | 75.50 | 74.90 | 75.01 | -0.932% | 22,319 | -2.585% |
| 2026-08-31 | 75.98 | 75.98 | 75.57 | 75.71 | -0.486% | 9,146 | -3.493% |
| 2026-08-28 | 76.97 | 76.97 | 76.03 | 76.08 | -0.958% | 9,606 | -3.962% |
| 2026-08-27 | 76.67 | 76.83 | 76.43 | 76.82 | +0.019% | 21,517 | -4.882% |
| 2026-08-26 | 76.34 | 77.00 | 76.34 | 76.81 | +0.365% | 10,840 | -4.863% |
| 2026-08-25 | 76.55 | 76.55 | 76.30 | 76.53 | +0.123% | 6,559 | -4.516% |
| 2026-08-24 | 76.20 | 76.67 | 76.20 | 76.43 | -0.310% | 8,357 | -4.399% |
| 2026-08-21 | 76.73 | 76.75 | 76.47 | 76.67 | +0.590% | 12,732 | -4.695% |
| 2026-08-20 | 76.29 | 76.66 | 76.21 | 76.22 | -0.569% | 13,308 | -4.133% |
| 2026-08-19 | 76.94 | 77.28 | 76.66 | 76.66 | +0.079% | 6,545 | -4.679% |
| 2026-08-18 | 77.42 | 77.42 | 76.60 | 76.60 | -0.962% | 19,114 | -4.603% |
| 2026-08-17 | 77.49 | 77.57 | 77.33 | 77.34 | -0.374% | 11,781 | -5.521% |
| 2026-08-14 | 77.39 | 77.69 | 77.39 | 77.63 | +0.310% | 10,371 | -5.874% |
| 2026-08-13 | 77.34 | 77.49 | 77.12 | 77.39 | +0.298% | 7,026 | -5.582% |
| 2026-08-12 | 77.00 | 77.28 | 76.70 | 77.16 | +0.560% | 26,051 | -5.301% |
| 2026-08-11 | 76.73 | 77.34 | 76.73 | 76.73 | -0.076% | 40,737 | -4.770% |
| 2026-08-10 | 76.94 | 77.06 | 76.79 | 76.79 | -0.353% | 18,439 | -4.842% |
| 2026-08-07 | 76.67 | 77.28 | 76.67 | 77.06 | +0.622% | 27,715 | -5.178% |
| 2026-08-06 | 77.28 | 77.28 | 76.52 | 76.58 | -0.701% | 11,996 | -4.588% |
| 2026-08-05 | 77.87 | 77.87 | 77.12 | 77.12 | -0.907% | 13,350 | -5.257% |
| 2026-08-04 | 76.70 | 77.83 | 76.51 | 77.83 | +1.579% | 17,017 | -6.116% |
| 2026-08-03 | 75.98 | 76.66 | 75.98 | 76.62 | +1.029% | 14,277 | -4.634% |
| 2026-07-31 | 76.09 | 76.09 | 75.50 | 75.84 | -0.066% | 10,428 | -3.652% |
| 2026-07-30 | 76.24 | 76.24 | 75.19 | 75.89 | +0.264% | 10,434 | -3.716% |
| 2026-07-29 | 76.39 | 76.39 | 75.50 | 75.69 | -0.965% | 11,246 | -3.461% |
| 2026-07-28 | 76.15 | 76.43 | 75.94 | 76.43 | +0.757% | 14,202 | -4.393% |
| 2026-07-27 | 75.97 | 76.00 | 75.52 | 75.85 | +0.348% | 18,469 | -3.669% |
| 2026-07-24 | 75.38 | 75.97 | 75.29 | 75.59 | +0.492% | 28,201 | -3.334% |
| 2026-07-23 | 74.99 | 75.41 | 74.81 | 75.22 | -0.542% | 22,034 | -2.858% |
| 2026-07-22 | 75.62 | 75.97 | 75.51 | 75.63 | +0.075% | 11,747 | -3.385% |
| 2026-07-21 | 75.08 | 75.60 | 74.91 | 75.57 | +0.845% | 15,016 | -3.312% |
| 2026-07-20 | 75.67 | 75.67 | 74.92 | 74.94 | -0.807% | 12,909 | -2.495% |
| 2026-07-17 | 75.44 | 76.00 | 75.22 | 75.55 | -0.277% | 14,926 | -3.283% |
| 2026-07-16 | 74.96 | 76.16 | 74.96 | 75.76 | +0.664% | 16,090 | -3.551% |
| 2026-07-15 | 75.00 | 75.47 | 74.97 | 75.26 | +0.543% | 16,149 | -2.910% |
| 2026-07-14 | 75.01 | 76.57 | 74.74 | 74.85 | +0.085% | 14,972 | -2.382% |
| 2026-07-13 | 74.83 | 75.26 | 74.69 | 74.79 | -0.333% | 27,353 | -2.300% |
| 2026-07-10 | 74.85 | 75.13 | 74.73 | 75.04 | +0.174% | 21,650 | -2.625% |
| 2026-07-09 | 74.25 | 75.45 | 74.25 | 74.91 | +1.161% | 29,575 | -2.456% |
| 2026-07-08 | 74.89 | 74.89 | 73.64 | 74.05 | -1.161% | 14,769 | -1.323% |
| 2026-07-07 | 75.50 | 75.50 | 74.79 | 74.92 | -0.501% | 23,464 | -2.469% |
| 2026-07-06 | 75.09 | 75.48 | 75.09 | 75.30 | +0.397% | 20,865 | -2.958% |
| 2026-07-02 | 75.70 | 75.70 | 74.52 | 75.00 | -0.292% | 23,968 | -2.573% |
| 2026-07-01 | 75.49 | 76.08 | 75.21 | 75.22 | -0.744% | 17,462 | -2.858% |
| 2026-06-30 | 75.48 | 75.90 | 75.48 | 75.78 | +0.389% | 12,212 | -3.581% |
| 2026-06-29 | 75.80 | 75.80 | 75.15 | 75.49 | +0.466% | 17,301 | -3.206% |
| 2026-06-26 | 74.88 | 75.64 | 74.88 | 75.14 | -0.146% | 27,972 | -2.755% |
| 2026-06-25 | 75.24 | 75.92 | 75.02 | 75.25 | +0.253% | 24,139 | -2.897% |
| 2026-06-24 | 74.64 | 75.47 | 74.64 | 75.06 | +0.698% | 18,826 | -2.651% |
| 2026-06-23 | 73.91 | 74.93 | 73.91 | 74.54 | -0.441% | 18,207 | -1.972% |
| 2026-06-22 | 74.82 | 75.10 | 74.69 | 74.87 | +0.214% | 24,988 | -2.404% |
| 2026-06-18 | 74.61 | 74.71 | 74.36 | 74.71 | +0.946% | 11,527 | -2.195% |
| 2026-06-17 | 75.28 | 75.54 | 73.81 | 74.01 | -1.425% | 27,950 | -1.270% |
| 2026-06-16 | 75.22 | 76.00 | 74.97 | 75.08 | -0.106% | 15,120 | -2.677% |
| 2026-06-15 | 75.95 | 76.09 | 75.16 | 75.16 | -0.186% | 12,035 | -2.781% |
| 2026-06-12 | 74.97 | 75.50 | 74.86 | 75.30 | +0.884% | 12,390 | -2.961% |
| 2026-06-11 | 73.63 | 74.77 | 73.38 | 74.64 | +2.093% | 21,675 | -2.103% |
| 2026-06-10 | 73.63 | 74.42 | 73.11 | 73.11 | -1.136% | 14,850 | -0.055% |
| 2026-06-09 | 73.78 | 74.63 | 72.84 | 73.95 | +0.936% | 16,452 | -1.190% |
| 2026-06-08 | 73.55 | 73.80 | 73.25 | 73.26 | +0.354% | 14,493 | -0.265% |
| 2026-06-05 | 73.71 | 73.77 | 72.87 | 73.01 | -1.533% | 9,677 | +0.088% |
| 2026-06-04 | 73.95 | 74.23 | 73.85 | 74.14 | +0.682% | 16,751 | -1.446% |
| 2026-06-03 | 73.46 | 73.80 | 73.31 | 73.64 | -0.014% | 21,768 | -0.774% |
| 2026-06-02 | 73.15 | 73.84 | 73.15 | 73.65 | +0.593% | 13,730 | -0.788% |
| 2026-06-01 | 72.95 | 73.44 | 72.72 | 73.22 | -0.005% | 17,763 | -0.200% |
| 2026-05-29 | 73.43 | 73.56 | 73.12 | 73.22 | -0.347% | 22,007 | -0.205% |
| 2026-05-28 | 73.36 | 73.78 | 72.95 | 73.47 | +0.120% | 16,898 | -0.551% |
| 2026-05-27 | 73.59 | 73.96 | 73.32 | 73.39 | -0.170% | 10,114 | -0.431% |
| 2026-05-26 | 73.30 | 73.53 | 73.27 | 73.51 | +1.228% | 17,062 | -0.601% |
| 2026-05-22 | 72.43 | 72.72 | 72.36 | 72.62 | +0.861% | 12,034 | +0.620% |
| 2026-05-21 | 71.48 | 72.23 | 70.95 | 72.00 | +0.279% | 13,597 | +1.486% |
| 2026-05-20 | 70.39 | 71.85 | 70.39 | 71.80 | +1.757% | 20,645 | +1.769% |
| 2026-05-19 | 70.96 | 71.03 | 70.29 | 70.56 | -0.871% | 16,595 | +3.557% |
| 2026-05-18 | 71.01 | 71.60 | 71.01 | 71.18 | +0.141% | 18,760 | +2.655% |
| 2026-05-15 | 71.35 | 71.35 | 70.87 | 71.08 | -1.198% | 21,449 | +2.800% |
| 2026-05-14 | 71.94 | 72.40 | 71.75 | 71.94 | +0.312% | 14,726 | +1.568% |
| 2026-05-13 | 72.02 | 72.02 | 71.44 | 71.72 | -0.474% | 13,689 | +1.885% |
| 2026-05-12 | 72.45 | 72.45 | 71.36 | 72.06 | -0.332% | 16,681 | +1.402% |
| 2026-05-11 | 72.77 | 73.14 | 72.28 | 72.30 | -0.648% | 19,911 | +1.065% |
| 2026-05-08 | 72.90 | 72.93 | 72.50 | 72.77 | +0.195% | 10,210 | +0.410% |
| 2026-05-07 | 73.28 | 73.28 | 72.41 | 72.63 | -0.738% | 22,540 | +0.606% |
| 2026-05-06 | 72.99 | 73.31 | 72.74 | 73.17 | +0.882% | 13,601 | -0.137% |
| 2026-05-05 | 71.89 | 72.70 | 71.87 | 72.53 | +1.469% | 26,294 | +0.745% |
| 2026-05-04 | 71.94 | 72.19 | 71.31 | 71.48 | -0.758% | 13,837 | +2.224% |
| 2026-05-01 | 72.45 | 72.45 | 72.02 | 72.03 | -0.475% | 12,624 | +1.449% |
| 2026-04-30 | 71.26 | 72.90 | 71.26 | 72.37 | +1.586% | 21,523 | +0.967% |
| 2026-04-29 | 71.63 | 71.63 | 70.96 | 71.24 | -0.266% | 24,821 | +2.569% |
| 2026-04-28 | 72.09 | 72.09 | 71.43 | 71.43 | -0.861% | 17,935 | +2.296% |
| 2026-04-27 | 72.00 | 72.25 | 71.90 | 72.05 | +0.139% | 11,573 | +1.416% |
| 2026-04-24 | 72.12 | 72.34 | 71.86 | 71.95 | -0.090% | 20,418 | +1.557% |
| 2026-04-23 | 71.99 | 72.34 | 71.42 | 72.01 | -0.007% | 36,621 | +1.465% |
| 2026-04-22 | 73.32 | 73.32 | 71.85 | 72.02 | -0.621% | 25,804 | +1.458% |
| 2026-04-21 | 72.69 | 73.43 | 72.28 | 72.47 | -0.234% | 24,411 | +0.828% |
| 2026-04-20 | 71.83 | 72.71 | 71.83 | 72.64 | +0.707% | 36,855 | +0.592% |
| 2026-04-17 | 71.16 | 72.36 | 71.16 | 72.13 | +1.961% | 21,664 | +1.303% |
| 2026-04-16 | 70.54 | 71.26 | 70.29 | 70.74 | +0.316% | 125,529 | +3.290% |
| 2026-04-15 | 70.75 | 70.75 | 70.21 | 70.52 | -0.212% | 13,117 | +3.616% |
| 2026-04-14 | 70.52 | 70.81 | 70.50 | 70.67 | +0.244% | 27,433 | +3.396% |
| 2026-04-13 | 69.49 | 70.50 | 69.49 | 70.50 | +1.130% | 41,749 | +3.648% |
| 2026-04-10 | 70.12 | 70.12 | 69.53 | 69.71 | -0.556% | 11,451 | +4.820% |
| 2026-04-09 | 69.49 | 70.23 | 69.41 | 70.10 | +0.632% | 25,976 | +4.237% |
| 2026-04-08 | 69.51 | 69.83 | 69.38 | 69.66 | +2.231% | 27,412 | +4.895% |
| 2026-04-07 | 67.77 | 68.37 | 67.77 | 68.14 | +0.324% | 13,607 | +7.235% |
| 2026-04-06 | 67.56 | 68.09 | 67.45 | 67.92 | +0.315% | 12,335 | +7.582% |
| 2026-04-02 | 66.80 | 67.94 | 66.72 | 67.71 | +0.381% | 15,752 | +7.921% |
| 2026-04-01 | 67.39 | 67.95 | 67.39 | 67.45 | +0.342% | 108,624 | +8.332% |
| 2026-03-31 | 66.37 | 67.43 | 66.08 | 67.22 | +2.689% | 25,069 | +8.703% |
| 2026-03-30 | 66.55 | 66.55 | 65.31 | 65.46 | -0.818% | 24,187 | +11.625% |
| 2026-03-27 | 66.56 | 66.56 | 65.67 | 66.00 | -1.153% | 22,877 | +10.712% |
| 2026-03-26 | 67.46 | 67.63 | 66.77 | 66.77 | -1.049% | 29,567 | +9.435% |
| 2026-03-25 | 67.54 | 67.56 | 66.82 | 67.48 | +0.774% | 10,062 | +8.287% |
| 2026-03-24 | 66.12 | 67.37 | 65.93 | 66.96 | +0.503% | 13,046 | +9.125% |
| 2026-03-23 | 66.61 | 67.40 | 66.61 | 66.63 | +1.593% | 108,453 | +9.674% |
| 2026-03-20 | 66.28 | 66.28 | 65.38 | 65.58 | -1.532% | 13,801 | +11.421% |
| 2026-03-19 | 65.90 | 66.81 | 65.90 | 66.60 | +0.075% | 18,780 | +9.715% |
| 2026-03-18 | 66.93 | 67.10 | 66.55 | 66.55 | -1.126% | 13,799 | +9.797% |
| 2026-03-17 | 67.12 | 67.73 | 67.12 | 67.31 | +0.956% | 26,767 | +8.561% |
| 2026-03-16 | 67.01 | 67.33 | 66.67 | 66.67 | +0.497% | 11,145 | +9.600% |
| 2026-03-13 | 66.87 | 66.94 | 66.28 | 66.34 | -0.193% | 27,842 | +10.145% |
| 2026-03-12 | 66.90 | 67.11 | 66.26 | 66.47 | -1.601% | 19,610 | +9.932% |
| 2026-03-11 | 67.44 | 67.62 | 67.09 | 67.55 | -0.148% | 21,869 | +8.172% |
| 2026-03-10 | 67.97 | 68.52 | 67.61 | 67.65 | -0.705% | 20,661 | +8.012% |
| 2026-03-09 | 67.27 | 68.15 | 66.27 | 68.13 | +0.176% | 17,111 | +7.251% |
| 2026-03-06 | 68.19 | 68.19 | 67.45 | 68.01 | -1.847% | 12,752 | +7.440% |
| 2026-03-05 | 69.58 | 69.83 | 68.92 | 69.29 | -1.085% | 11,892 | +5.455% |
| 2026-03-04 | 70.29 | 70.33 | 69.66 | 70.05 | +0.043% | 13,087 | +4.311% |
| 2026-03-03 | 69.30 | 70.32 | 68.69 | 70.02 | -1.199% | 14,834 | +4.356% |
| 2026-03-02 | 69.86 | 71.00 | 69.84 | 70.87 | +0.170% | 22,674 | +3.104% |
| 2026-02-27 | 70.70 | 70.75 | 70.25 | 70.75 | -0.730% | 13,529 | +3.279% |
| 2026-02-26 | 70.89 | 71.52 | 70.77 | 71.27 | +0.806% | 22,299 | +2.526% |
| 2026-02-25 | 71.22 | 71.22 | 70.31 | 70.70 | -0.141% | 26,391 | +3.352% |
| 2026-02-24 | 70.15 | 71.08 | 70.15 | 70.80 | +0.840% | 13,245 | +3.206% |
| 2026-02-23 | 71.31 | 71.31 | 69.83 | 70.21 | -2.010% | 11,588 | +4.073% |
| 2026-02-20 | 71.06 | 71.65 | 70.86 | 71.65 | +0.519% | 14,216 | +1.982% |
| 2026-02-19 | 71.45 | 71.45 | 70.94 | 71.28 | -0.280% | 12,857 | +2.511% |
| 2026-02-18 | 71.15 | 71.80 | 71.12 | 71.48 | +0.379% | 17,225 | +2.224% |
| 2026-02-17 | 71.21 | 71.36 | 70.61 | 71.21 | +0.127% | 21,226 | +2.612% |
| 2026-02-13 | 70.64 | 71.50 | 70.64 | 71.12 | +0.994% | 13,199 | +2.742% |
| 2026-02-12 | 72.03 | 72.45 | 70.19 | 70.42 | -1.648% | 47,200 | +3.763% |
| 2026-02-11 | 72.20 | 72.20 | 71.47 | 71.60 | -0.320% | 31,616 | +2.053% |
| 2026-02-10 | 71.73 | 72.21 | 71.73 | 71.83 | +0.195% | 36,052 | +1.726% |
| 2026-02-09 | 71.52 | 71.82 | 71.47 | 71.69 | -0.098% | 17,039 | +1.925% |
| 2026-02-06 | 70.60 | 71.76 | 70.60 | 71.76 | +2.734% | 14,110 | +1.826% |
| 2026-02-05 | 70.19 | 70.61 | 69.81 | 69.85 | -1.174% | 35,875 | +4.610% |
| 2026-02-04 | 69.92 | 70.89 | 69.92 | 70.68 | +1.698% | 47,367 | +3.381% |
| 2026-02-03 | 69.63 | 70.20 | 68.93 | 69.50 | -0.115% | 21,576 | +5.137% |
| 2026-02-02 | 68.72 | 69.63 | 68.72 | 69.58 | +0.709% | 34,899 | +5.016% |
| 2026-01-30 | 69.13 | 69.24 | 68.54 | 69.09 | -0.432% | 13,954 | +5.761% |
| 2026-01-29 | 69.58 | 69.86 | 68.87 | 69.39 | +0.188% | 40,882 | +5.303% |
| 2026-01-28 | 69.52 | 69.68 | 69.04 | 69.26 | -0.345% | 68,786 | +5.501% |
| 2026-01-27 | 69.79 | 69.79 | 69.31 | 69.50 | -0.458% | 13,592 | +5.137% |
| 2026-01-26 | 69.76 | 70.03 | 69.51 | 69.82 | +0.143% | 27,308 | +4.655% |
| 2026-01-23 | 70.36 | 70.36 | 69.55 | 69.72 | -0.938% | 184,712 | +4.805% |
| 2026-01-22 | 70.79 | 71.08 | 70.37 | 70.38 | -0.142% | 39,190 | +3.822% |
| 2026-01-21 | 69.42 | 70.59 | 69.42 | 70.48 | +2.338% | 35,023 | +3.675% |
| 2026-01-20 | 69.09 | 69.55 | 68.11 | 68.87 | -1.656% | 41,986 | +6.098% |
| 2026-01-16 | 70.18 | 70.18 | 69.86 | 70.03 | -0.214% | 40,440 | +4.341% |
| 2026-01-15 | 69.82 | 70.39 | 69.82 | 70.18 | +0.877% | 14,105 | +4.118% |
| 2026-01-14 | 69.41 | 70.04 | 69.37 | 69.57 | +0.277% | 16,813 | +5.031% |
| 2026-01-13 | 69.43 | 69.84 | 69.25 | 69.38 | -0.205% | 15,850 | +5.322% |
| 2026-01-12 | 69.20 | 69.60 | 69.20 | 69.52 | -0.072% | 22,890 | +5.106% |
| 2026-01-09 | 69.55 | 69.73 | 69.22 | 69.57 | +0.520% | 18,153 | +5.031% |
| 2026-01-08 | 68.51 | 69.47 | 68.51 | 69.21 | +1.362% | 29,041 | +5.577% |
| 2026-01-07 | 69.07 | 69.07 | 68.24 | 68.28 | -0.957% | 10,539 | +7.015% |
| 2026-01-06 | 68.22 | 69.07 | 68.18 | 68.94 | +1.041% | 27,412 | +5.991% |
| 2026-01-05 | 67.54 | 68.63 | 67.54 | 68.23 | +1.307% | 24,585 | +7.094% |
| 2026-01-02 | 67.05 | 67.63 | 66.60 | 67.35 | +0.823% | 28,745 | +8.493% |
| 2025-12-31 | 67.40 | 67.40 | 66.64 | 66.80 | -0.831% | 28,285 | +9.386% |
| 2025-12-30 | 67.73 | 67.73 | 67.36 | 67.36 | -0.311% | 14,886 | +8.477% |
| 2025-12-29 | 67.79 | 67.91 | 67.55 | 67.57 | -0.398% | 38,484 | +8.140% |
| 2025-12-26 | 67.97 | 67.97 | 67.72 | 67.84 | -0.673% | 38,740 | +7.709% |
| 2025-12-24 | 68.12 | 68.37 | 67.91 | 68.30 | +0.367% | 9,523 | +6.984% |
| 2025-12-23 | 68.17 | 68.20 | 68.02 | 68.05 | -0.497% | 21,271 | +7.376% |
| 2025-12-22 | 68.07 | 68.57 | 68.07 | 68.39 | +0.818% | 11,812 | +6.843% |
| 2025-12-19 | 67.79 | 68.08 | 67.55 | 67.84 | +0.348% | 16,200 | +7.717% |
| 2025-12-18 | 68.01 | 68.37 | 67.60 | 67.60 | +0.163% | 70,170 | +8.092% |
| 2025-12-17 | 67.69 | 68.09 | 67.44 | 67.49 | -0.259% | 17,722 | +8.268% |
| 2025-12-16 | 67.99 | 67.99 | 67.38 | 67.67 | -0.741% | 11,593 | +7.988% |
| 2025-12-15 | 68.64 | 68.64 | 67.92 | 68.17 | -0.073% | 45,494 | +7.188% |
| 2025-12-12 | 68.87 | 69.03 | 68.16 | 68.22 | -0.901% | 22,384 | +7.109% |
| 2025-12-11 | 68.10 | 68.84 | 68.10 | 68.84 | +0.938% | 31,291 | +6.145% |
| 2025-12-10 | 66.90 | 68.28 | 66.90 | 68.20 | +1.898% | 19,009 | +7.141% |
| 2025-12-09 | 67.11 | 67.34 | 66.89 | 66.93 | -0.015% | 7,627 | +9.174% |
| 2025-12-08 | 67.52 | 67.52 | 66.88 | 66.94 | -0.771% | 20,668 | +9.157% |
| 2025-12-05 | 67.69 | 67.69 | 67.36 | 67.46 | +0.357% | 49,660 | +8.316% |
| 2025-12-04 | 67.26 | 67.52 | 67.01 | 67.22 | +0.045% | 13,506 | +8.703% |
| 2025-12-03 | 66.63 | 67.33 | 66.63 | 67.19 | +0.795% | 11,143 | +8.751% |
| 2025-12-02 | 67.19 | 67.19 | 66.64 | 66.66 | -0.478% | 12,887 | +9.616% |
| 2025-12-01 | 66.37 | 67.32 | 66.37 | 66.98 | -0.104% | 41,174 | +9.092% |
| 2025-11-28 | 66.91 | 67.14 | 66.91 | 67.05 | +0.105% | 5,693 | +8.978% |
| 2025-11-26 | 66.59 | 67.28 | 66.59 | 66.98 | +0.646% | 12,949 | +9.092% |
| 2025-11-25 | 65.31 | 66.61 | 65.31 | 66.55 | +2.008% | 13,557 | +9.797% |
| 2025-11-24 | 64.85 | 65.30 | 64.84 | 65.24 | +0.928% | 38,260 | +12.002% |
| 2025-11-21 | 63.32 | 64.94 | 63.32 | 64.64 | +2.441% | 23,547 | +13.041% |
| 2025-11-20 | 64.42 | 64.75 | 63.01 | 63.10 | -1.136% | 31,212 | +15.800% |
| 2025-11-19 | 64.00 | 64.00 | 63.49 | 63.83 | -0.180% | 14,856 | +14.485% |
| 2025-11-18 | 63.30 | 64.10 | 63.22 | 63.94 | +0.503% | 17,537 | +14.279% |
| 2025-11-17 | 64.66 | 64.72 | 63.40 | 63.62 | -1.669% | 12,250 | +14.854% |
| 2025-11-14 | 64.47 | 65.11 | 64.47 | 64.70 | -0.400% | 19,545 | +12.937% |
| 2025-11-13 | 65.69 | 66.00 | 64.90 | 64.96 | -1.448% | 9,822 | +12.485% |
| 2025-11-12 | 65.76 | 66.24 | 65.76 | 65.91 | +0.262% | 13,041 | +10.856% |
| 2025-11-11 | 65.44 | 65.93 | 65.44 | 65.74 | +0.277% | 10,753 | +11.147% |
| 2025-11-10 | 65.34 | 65.70 | 65.05 | 65.56 | +0.707% | 17,918 | +11.455% |
| 2025-11-07 | 64.03 | 65.18 | 64.03 | 65.10 | +1.024% | 19,348 | +12.243% |
| 2025-11-06 | 64.94 | 65.25 | 64.27 | 64.44 | -0.823% | 15,731 | +13.392% |
| 2025-11-05 | 64.46 | 65.24 | 64.46 | 64.97 | +1.128% | 16,365 | +12.459% |
| 2025-11-04 | 64.05 | 64.55 | 64.05 | 64.25 | -0.925% | 13,562 | +13.728% |
| 2025-11-03 | 64.70 | 64.85 | 64.37 | 64.85 | -0.031% | 10,972 | +12.675% |
| 2025-10-31 | 64.39 | 64.97 | 64.27 | 64.87 | +0.294% | 24,847 | +12.641% |
| 2025-10-30 | 64.56 | 65.37 | 64.56 | 64.68 | -0.584% | 27,294 | +12.972% |
| 2025-10-29 | 65.40 | 65.84 | 64.81 | 65.06 | -0.793% | 13,355 | +12.312% |
| 2025-10-28 | 66.10 | 66.15 | 65.58 | 65.58 | -1.026% | 22,707 | +11.421% |
| 2025-10-27 | 66.52 | 66.55 | 65.96 | 66.26 | +0.531% | 11,990 | +10.278% |
| 2025-10-24 | 66.50 | 66.50 | 65.91 | 65.91 | +0.015% | 10,760 | +10.863% |
| 2025-10-23 | 65.40 | 66.03 | 65.40 | 65.90 | +0.971% | 17,560 | +10.880% |
| 2025-10-22 | 65.70 | 65.78 | 65.03 | 65.27 | -0.702% | 14,228 | +11.957% |
| 2025-10-21 | 65.27 | 65.87 | 65.27 | 65.73 | +0.531% | 12,751 | +11.172% |
| 2025-10-20 | 65.09 | 65.43 | 65.01 | 65.38 | +1.020% | 20,908 | +11.762% |
| 2025-10-17 | 64.26 | 64.72 | 64.26 | 64.72 | +0.372% | 11,916 | +12.902% |
| 2025-10-16 | 65.36 | 65.36 | 64.12 | 64.48 | -1.377% | 18,304 | +13.322% |
| 2025-10-15 | 65.71 | 65.88 | 65.02 | 65.38 | +0.138% | 26,143 | +11.762% |
| 2025-10-14 | 63.60 | 65.53 | 63.60 | 65.29 | +1.571% | 58,803 | +11.916% |
| 2025-10-13 | 64.04 | 64.49 | 63.85 | 64.28 | +1.645% | 24,950 | +13.675% |
| 2025-10-10 | 65.31 | 65.31 | 63.24 | 63.24 | -2.957% | 789,505 | +15.544% |
| 2025-10-09 | 65.91 | 65.91 | 65.05 | 65.17 | -1.172% | 39,964 | +12.127% |
| 2025-10-08 | 65.91 | 66.08 | 65.71 | 65.94 | +0.626% | 47,044 | +10.813% |
| 2025-10-07 | 66.37 | 66.37 | 65.44 | 65.53 | -1.176% | 26,849 | +11.506% |
| 2025-10-06 | 66.73 | 66.73 | 66.21 | 66.31 | -0.226% | 33,051 | +10.195% |
| 2025-10-03 | 66.41 | 66.71 | 66.35 | 66.46 | +0.697% | 15,982 | +9.946% |
| 2025-10-02 | 66.09 | 66.20 | 65.60 | 66.00 | -0.106% | 13,380 | +10.712% |
| 2025-10-01 | 65.64 | 66.23 | 65.48 | 66.07 | +0.243% | 16,462 | +10.595% |
| 2025-09-30 | 65.88 | 65.93 | 65.33 | 65.91 | +0.061% | 32,072 | +10.863% |
| 2025-09-29 | 66.38 | 66.38 | 65.53 | 65.87 | -0.348% | 29,627 | +10.931% |
| 2025-09-26 | 65.82 | 66.11 | 65.58 | 66.10 | +1.194% | 30,531 | +10.545% |
| 2025-09-25 | 65.17 | 65.35 | 65.01 | 65.32 | -0.895% | 29,691 | +11.865% |
| 2025-09-24 | 66.29 | 66.52 | 65.91 | 65.91 | -0.363% | 177,370 | +10.863% |
| 2025-09-23 | 66.36 | 67.01 | 66.12 | 66.15 | -0.224% | 37,325 | +10.461% |
| 2025-09-22 | 66.07 | 66.34 | 66.01 | 66.30 | +0.151% | 8,259 | +10.214% |
| 2025-09-19 | 67.01 | 67.01 | 66.17 | 66.20 | -0.916% | 8,373 | +10.380% |
| 2025-09-18 | 66.36 | 66.94 | 66.32 | 66.81 | +1.197% | 41,038 | +9.370% |
| 2025-09-17 | 66.14 | 67.07 | 65.98 | 66.02 | -0.091% | 17,668 | +10.679% |
| 2025-09-16 | 66.23 | 66.23 | 65.64 | 66.08 | -0.015% | 32,395 | +10.578% |
| 2025-09-15 | 66.62 | 66.66 | 66.03 | 66.09 | -0.302% | 107,786 | +10.561% |
| 2025-09-12 | 66.94 | 66.94 | 66.29 | 66.29 | -1.163% | 794,984 | +10.228% |
| 2025-09-11 | 66.71 | 67.07 | 66.48 | 67.07 | +1.268% | 91,440 | +8.946% |
| 2025-09-10 | 66.13 | 66.34 | 65.82 | 66.23 | +0.182% | 27,281 | +10.328% |
| 2025-09-09 | 66.73 | 66.73 | 66.02 | 66.11 | -0.959% | 12,996 | +10.528% |
| 2025-09-08 | 66.96 | 66.96 | 66.30 | 66.75 | +0.015% | 12,291 | +9.468% |
| 2025-09-05 | 66.86 | 67.46 | 66.38 | 66.74 | +0.270% | 12,687 | +9.485% |
| 2025-09-04 | 65.93 | 66.66 | 65.85 | 66.56 | +1.355% | 21,051 | +9.781% |
| 2025-09-03 | 65.68 | 66.05 | 65.39 | 65.67 | -0.167% | 15,125 | +11.268% |
| 2025-09-02 | 65.37 | 65.88 | 65.32 | 65.78 | -0.634% | 6,322 | +11.082% |
| 2025-08-29 | 66.28 | 66.42 | 65.98 | 66.20 | -0.091% | 9,246 | +10.378% |
| 2025-08-28 | 65.96 | 66.67 | 65.95 | 66.26 | -0.196% | 7,463 | +10.278% |
| 2025-08-27 | 65.89 | 66.60 | 65.89 | 66.39 | +0.528% | 5,275 | +10.062% |
| 2025-08-26 | 65.99 | 66.15 | 65.89 | 66.04 | +0.260% | 14,758 | +10.643% |
| 2025-08-25 | 66.24 | 66.24 | 65.87 | 65.87 | -0.783% | 22,946 | +10.931% |
| 2025-08-22 | 64.62 | 66.43 | 64.62 | 66.39 | +3.379% | 16,714 | +10.062% |
| 2025-08-21 | 64.09 | 64.44 | 64.08 | 64.22 | -0.331% | 13,787 | +13.781% |
| 2025-08-20 | 64.49 | 64.59 | 64.13 | 64.43 | -0.211% | 14,511 | +13.404% |
| 2025-08-19 | 64.41 | 65.07 | 64.41 | 64.57 | +0.124% | 11,964 | +13.164% |
| 2025-08-18 | 64.25 | 64.49 | 64.23 | 64.49 | +0.231% | 23,529 | +13.304% |
| 2025-08-15 | 64.76 | 64.76 | 64.22 | 64.34 | -0.518% | 11,620 | +13.566% |
| 2025-08-14 | 64.68 | 64.68 | 64.10 | 64.68 | -1.046% | 14,394 | +12.977% |
| 2025-08-13 | 64.24 | 65.38 | 64.14 | 65.36 | +2.046% | 11,166 | +11.795% |
| 2025-08-12 | 62.76 | 64.05 | 62.76 | 64.05 | +2.700% | 13,328 | +14.083% |
| 2025-08-11 | 62.72 | 62.96 | 62.32 | 62.37 | -0.246% | 22,462 | +17.163% |
| 2025-08-08 | 62.77 | 62.87 | 62.48 | 62.52 | +0.224% | 19,546 | +16.875% |
| 2025-08-07 | 63.09 | 63.09 | 62.15 | 62.38 | -0.208% | 5,773 | +17.137% |
| 2025-08-06 | 62.66 | 62.74 | 62.41 | 62.51 | -0.192% | 15,651 | +16.893% |
| 2025-08-05 | 62.66 | 62.86 | 62.05 | 62.63 | +0.224% | 13,817 | +16.669% |
| 2025-08-04 | 62.21 | 62.57 | 61.89 | 62.49 | +1.067% | 35,390 | +16.931% |
| 2025-08-01 | 62.00 | 62.00 | 61.40 | 61.83 | -1.300% | 9,672 | +18.179% |
| 2025-07-31 | 62.96 | 63.29 | 62.55 | 62.64 | -0.753% | 13,851 | +16.642% |
| 2025-07-30 | 63.78 | 63.79 | 62.82 | 63.12 | -0.834% | 8,246 | +15.764% |
| 2025-07-29 | 63.96 | 63.96 | 63.50 | 63.65 | -0.283% | 9,051 | +14.799% |
| 2025-07-28 | 64.18 | 64.18 | 63.71 | 63.83 | -0.160% | 23,157 | +14.474% |
| 2025-07-25 | 63.44 | 63.97 | 63.38 | 63.93 | +0.572% | 9,144 | +14.290% |
| 2025-07-24 | 64.10 | 64.13 | 63.57 | 63.57 | -1.110% | 10,703 | +14.944% |
| 2025-07-23 | 64.06 | 64.29 | 64.01 | 64.28 | +0.826% | 11,153 | +13.668% |
| 2025-07-22 | 63.02 | 63.78 | 63.02 | 63.76 | +1.556% | 24,946 | +14.607% |
| 2025-07-21 | 63.23 | 63.31 | 62.70 | 62.78 | -0.554% | 18,028 | +16.390% |
| 2025-07-18 | 63.43 | 63.43 | 62.81 | 63.13 | -0.237% | 21,701 | +15.745% |
| 2025-07-17 | 62.56 | 63.33 | 62.56 | 63.28 | +1.183% | 13,366 | +15.471% |
| 2025-07-16 | 62.60 | 62.66 | 62.23 | 62.54 | +0.240% | 24,018 | +16.837% |
| 2025-07-15 | 63.38 | 63.39 | 62.29 | 62.39 | -1.779% | 26,825 | +17.118% |
| 2025-07-14 | 63.34 | 63.78 | 63.24 | 63.52 | +0.205% | 48,187 | +15.035% |
| 2025-07-11 | 63.69 | 63.69 | 63.36 | 63.39 | -1.046% | 13,608 | +15.271% |
| 2025-07-10 | 63.70 | 64.41 | 63.70 | 64.06 | +0.644% | 28,636 | +14.065% |
| 2025-07-09 | 63.76 | 63.80 | 63.25 | 63.65 | +0.378% | 8,845 | +14.800% |
| 2025-07-08 | 63.12 | 63.65 | 63.12 | 63.41 | +0.747% | 17,264 | +15.234% |
| 2025-07-07 | 63.44 | 63.67 | 62.64 | 62.94 | -1.100% | 16,984 | +16.095% |
| 2025-07-03 | 63.74 | 63.90 | 63.49 | 63.64 | +0.358% | 10,945 | +14.818% |
| 2025-07-02 | 62.89 | 63.41 | 62.80 | 63.41 | +0.976% | 23,750 | +15.229% |
| 2025-07-01 | 61.58 | 63.32 | 61.58 | 62.80 | +1.667% | 19,343 | +16.354% |
| 2025-06-30 | 61.93 | 61.93 | 61.47 | 61.77 | -0.032% | 17,579 | +18.294% |
| 2025-06-27 | 61.83 | 62.08 | 61.34 | 61.79 | +0.276% | 24,441 | +18.255% |
| 2025-06-26 | 61.07 | 61.62 | 61.02 | 61.62 | +1.299% | 27,329 | +18.582% |
| 2025-06-25 | 61.42 | 61.42 | 60.47 | 60.83 | -1.234% | 18,900 | +20.122% |
| 2025-06-24 | 61.45 | 61.74 | 61.34 | 61.59 | +0.934% | 15,723 | +18.639% |
| 2025-06-23 | 60.41 | 61.12 | 60.31 | 61.02 | +0.826% | 37,982 | +19.748% |
| 2025-06-20 | 60.78 | 60.85 | 60.34 | 60.52 | +0.116% | 16,709 | +20.737% |
| 2025-06-18 | 60.28 | 60.90 | 60.28 | 60.45 | +0.232% | 14,523 | +20.877% |
| 2025-06-17 | 60.59 | 60.70 | 60.22 | 60.31 | -0.969% | 36,420 | +21.157% |
| 2025-06-16 | 60.73 | 61.10 | 60.73 | 60.90 | +1.062% | 8,666 | +19.984% |
| 2025-06-13 | 60.59 | 60.98 | 59.80 | 60.26 | -1.359% | 17,806 | +21.258% |
| 2025-06-12 | 60.82 | 61.22 | 60.64 | 61.09 | -0.033% | 10,940 | +19.610% |
| 2025-06-11 | 61.60 | 61.60 | 61.03 | 61.11 | -0.456% | 18,007 | +19.571% |
| 2025-06-10 | 61.25 | 61.60 | 61.04 | 61.39 | +0.623% | 21,381 | +19.026% |
| 2025-06-09 | 61.25 | 61.36 | 60.82 | 61.01 | +0.197% | 11,536 | +19.767% |
| 2025-06-06 | 60.82 | 60.91 | 60.62 | 60.89 | +1.178% | 8,923 | +20.003% |
| 2025-06-05 | 60.25 | 60.51 | 60.04 | 60.18 | -0.214% | 11,438 | +21.417% |
| 2025-06-04 | 60.64 | 60.74 | 60.31 | 60.31 | -0.544% | 14,581 | +21.157% |
| 2025-06-03 | 59.96 | 60.72 | 59.79 | 60.64 | +1.252% | 37,604 | +20.498% |
| 2025-06-02 | 60.04 | 60.04 | 59.57 | 59.89 | -0.200% | 14,922 | +22.007% |
| 2025-05-30 | 60.03 | 60.28 | 59.94 | 60.01 | -0.481% | 8,501 | +21.763% |
| 2025-05-29 | 60.44 | 60.46 | 60.01 | 60.30 | +0.249% | 23,354 | +21.177% |
| 2025-05-28 | 60.84 | 60.84 | 60.09 | 60.15 | -1.167% | 27,284 | +21.480% |
| 2025-05-27 | 60.25 | 60.86 | 59.97 | 60.86 | +2.114% | 21,984 | +20.062% |
| 2025-05-23 | 59.13 | 59.68 | 59.12 | 59.60 | -0.301% | 42,195 | +22.601% |
| 2025-05-22 | 59.52 | 59.99 | 59.41 | 59.78 | -0.134% | 12,461 | +22.232% |
| 2025-05-21 | 60.85 | 60.85 | 59.79 | 59.86 | -2.651% | 27,821 | +22.068% |
| 2025-05-20 | 61.41 | 61.70 | 61.30 | 61.49 | -0.211% | 17,153 | +18.832% |
| 2025-05-19 | 61.04 | 61.62 | 61.04 | 61.62 | -0.259% | 11,177 | +18.582% |
| 2025-05-16 | 61.40 | 61.79 | 61.34 | 61.78 | +0.964% | 9,000 | +18.275% |
| 2025-05-15 | 60.94 | 61.32 | 60.68 | 61.19 | +0.164% | 8,009 | +19.415% |
| 2025-05-14 | 61.50 | 61.50 | 61.08 | 61.09 | -0.699% | 11,599 | +19.610% |
| 2025-05-13 | 61.39 | 61.78 | 61.39 | 61.52 | +0.572% | 8,280 | +18.774% |
| 2025-05-12 | 60.98 | 61.59 | 60.77 | 61.17 | +3.433% | 15,311 | +19.454% |
| 2025-05-09 | 59.32 | 59.38 | 58.76 | 59.14 | +0.169% | 20,144 | +23.554% |
| 2025-05-08 | 58.77 | 59.48 | 58.58 | 59.04 | +1.304% | 15,562 | +23.764% |
| 2025-05-07 | 58.33 | 58.58 | 58.05 | 58.28 | +0.414% | 18,323 | +25.377% |
| 2025-05-06 | 57.90 | 58.54 | 57.88 | 58.04 | -0.626% | 21,165 | +25.896% |
| 2025-05-05 | 58.29 | 58.84 | 58.29 | 58.41 | -0.467% | 69,058 | +25.108% |
| 2025-05-02 | 58.13 | 58.77 | 58.05 | 58.68 | +2.052% | 21,384 | +24.523% |
| 2025-05-01 | 57.38 | 57.89 | 57.26 | 57.50 | +0.472% | 26,669 | +27.078% |
| 2025-04-30 | 56.72 | 57.31 | 56.28 | 57.23 | -0.435% | 16,001 | +27.678% |
| 2025-04-29 | 57.07 | 57.70 | 56.73 | 57.48 | +0.384% | 24,574 | +27.122% |
| 2025-04-28 | 57.43 | 57.50 | 56.73 | 57.26 | +0.368% | 16,230 | +27.611% |
| 2025-04-25 | 56.78 | 57.27 | 56.55 | 57.05 | -0.053% | 24,964 | +28.081% |
| 2025-04-24 | 56.19 | 57.20 | 56.19 | 57.08 | +2.038% | 23,104 | +28.013% |
| 2025-04-23 | 56.60 | 57.61 | 55.82 | 55.94 | +1.029% | 25,880 | +30.622% |
| 2025-04-22 | 54.59 | 55.52 | 54.53 | 55.37 | +2.575% | 26,276 | +31.967% |
| 2025-04-21 | 54.75 | 54.75 | 53.50 | 53.98 | -2.175% | 39,169 | +35.365% |
| 2025-04-17 | 54.88 | 55.52 | 54.88 | 55.18 | +1.099% | 35,124 | +32.421% |
| 2025-04-16 | 54.91 | 55.38 | 54.05 | 54.58 | -1.141% | 23,315 | +33.877% |
| 2025-04-15 | 55.39 | 55.89 | 55.03 | 55.21 | 0.000% | 93,975 | +32.349% |