WisdomTree U.S. LargeCap Fund
EPS · AMEX
Market closed$77.81$-0.760000 (-0.97%)After hours $77.95 · +0.18%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $77.95 | $77.95 | $77.95 | $77.95 | $77.95 | 22.00 |
| July 17, 2026 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 189.00 |
| July 17, 2026 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 126.00 |
| July 17, 2026 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 2.61K |
| July 17, 2026 | $77.91 | $77.91 | $77.69 | $77.69 | $77.69 | 608.00 |
| July 17, 2026 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 7.00 |
| July 17, 2026 | $77.86 | $77.90 | $77.81 | $77.81 | $77.81 | 110.00 |
| July 17, 2026 | $77.92 | $77.92 | $77.87 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.99 | $77.99 | $77.89 | $77.93 | $77.93 | — |
| July 17, 2026 | $77.92 | $77.99 | $77.92 | $77.99 | $77.99 | — |
| July 17, 2026 | $77.89 | $77.96 | $77.87 | $77.92 | $77.92 | 34.00 |
| July 17, 2026 | $77.90 | $77.93 | $77.84 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.89 | $77.90 | $77.89 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.94 | $77.97 | $77.88 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.85 | $77.96 | $77.85 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.91 | $77.93 | $77.87 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.90 | $77.94 | $77.85 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.91 | $77.95 | $77.87 | $77.91 | $77.91 | 1.00 |
| July 17, 2026 | $77.87 | $77.93 | $77.84 | $77.89 | $77.89 | 1.18K |
| July 17, 2026 | $77.88 | $77.89 | $77.83 | $77.83 | $77.83 | 519.00 |
| July 17, 2026 | $77.85 | $77.94 | $77.85 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.88 | $77.90 | $77.86 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.83 | $77.88 | $77.83 | $77.85 | $77.85 | — |
| July 17, 2026 | $77.84 | $77.86 | $77.78 | $77.83 | $77.83 | — |
| July 17, 2026 | $77.81 | $77.87 | $77.81 | $77.84 | $77.84 | 1.00 |
| July 17, 2026 | $77.79 | $77.84 | $77.75 | $77.80 | $77.80 | 77.00 |
| July 17, 2026 | $77.84 | $77.84 | $77.76 | $77.80 | $77.80 | — |
| July 17, 2026 | $77.84 | $77.84 | $77.78 | $77.84 | $77.84 | 1.75K |
| July 17, 2026 | $77.77 | $77.86 | $77.77 | $77.84 | $77.84 | — |
| July 17, 2026 | $77.81 | $77.81 | $77.77 | $77.77 | $77.77 | — |
| July 17, 2026 | $77.81 | $77.85 | $77.77 | $77.82 | $77.82 | — |
| July 17, 2026 | $77.86 | $77.86 | $77.75 | $77.81 | $77.81 | 38.00 |
| July 17, 2026 | $77.81 | $77.82 | $77.77 | $77.82 | $77.82 | — |
| July 17, 2026 | $77.83 | $77.83 | $77.80 | $77.81 | $77.81 | — |
| July 17, 2026 | $77.81 | $77.83 | $77.78 | $77.83 | $77.83 | — |
| July 17, 2026 | $77.87 | $77.90 | $77.81 | $77.85 | $77.85 | — |
| July 17, 2026 | $77.84 | $77.88 | $77.80 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.81 | $77.88 | $77.81 | $77.84 | $77.84 | — |
| July 17, 2026 | $77.79 | $77.81 | $77.78 | $77.81 | $77.81 | — |
| July 17, 2026 | $77.75 | $77.78 | $77.74 | $77.78 | $77.78 | 976.00 |
| July 17, 2026 | $77.72 | $77.72 | $77.70 | $77.70 | $77.70 | — |
| July 17, 2026 | $77.78 | $77.79 | $77.76 | $77.76 | $77.76 | — |
| July 17, 2026 | $77.80 | $77.80 | $77.75 | $77.79 | $77.79 | — |
| July 17, 2026 | $77.80 | $77.80 | $77.75 | $77.79 | $77.79 | — |
| July 17, 2026 | $77.80 | $77.80 | $77.75 | $77.80 | $77.80 | — |
| July 17, 2026 | $77.80 | $77.80 | $77.75 | $77.80 | $77.80 | — |
| July 17, 2026 | $77.80 | $77.81 | $77.76 | $77.81 | $77.81 | — |
| July 17, 2026 | $77.83 | $77.83 | $77.79 | $77.79 | $77.79 | 1.42K |
| July 17, 2026 | $77.79 | $77.79 | $77.79 | $77.79 | $77.79 | 601.41 |
| July 17, 2026 | $77.78 | $77.80 | $77.76 | $77.80 | $77.80 | — |
| July 17, 2026 | $77.79 | $77.79 | $77.78 | $77.78 | $77.78 | — |
| July 17, 2026 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 6.00 |
| July 17, 2026 | $77.79 | $77.83 | $77.78 | $77.83 | $77.83 | 6.00 |
| July 17, 2026 | $77.85 | $77.87 | $77.79 | $77.83 | $77.83 | — |
| July 17, 2026 | $77.81 | $77.84 | $77.81 | $77.83 | $77.83 | — |
| July 17, 2026 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 1.00 |
| July 17, 2026 | $77.86 | $77.87 | $77.86 | $77.87 | $77.87 | 907.00 |
| July 17, 2026 | $77.86 | $77.89 | $77.83 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.89 | $77.89 | $77.84 | $77.88 | $77.88 | — |
| July 17, 2026 | $77.95 | $77.95 | $77.85 | $77.85 | $77.85 | — |
| July 17, 2026 | $77.91 | $77.91 | $77.90 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.92 | $77.96 | $77.87 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.91 | $77.92 | $77.91 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.92 | $77.96 | $77.90 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.93 | $77.96 | $77.87 | $77.88 | $77.88 | — |
| July 17, 2026 | $77.97 | $78.00 | $77.90 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.99 | $77.99 | $77.94 | $77.98 | $77.98 | — |
| July 17, 2026 | $77.96 | $77.98 | $77.92 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.95 | $78.00 | $77.92 | $78.00 | $78.00 | — |
| July 17, 2026 | $77.92 | $78.01 | $77.92 | $77.97 | $77.97 | — |
| July 17, 2026 | $77.94 | $78.01 | $77.94 | $77.97 | $77.97 | — |
| July 17, 2026 | $77.95 | $77.99 | $77.94 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.90 | $77.98 | $77.89 | $77.95 | $77.95 | — |
| July 17, 2026 | $77.92 | $77.94 | $77.88 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.87 | $77.97 | $77.87 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.92 | $77.94 | $77.86 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.94 | $77.97 | $77.88 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.93 | $77.97 | $77.88 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.89 | $77.95 | $77.89 | $77.95 | $77.95 | — |
| July 17, 2026 | $77.89 | $77.89 | $77.85 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.86 | $77.89 | $77.85 | $77.86 | $77.86 | — |
| July 17, 2026 | $77.81 | $77.89 | $77.81 | $77.86 | $77.86 | 29.00 |
| July 17, 2026 | $77.85 | $77.87 | $77.85 | $77.85 | $77.85 | — |
| July 17, 2026 | $77.88 | $77.91 | $77.84 | $77.85 | $77.85 | — |
| July 17, 2026 | $77.87 | $77.91 | $77.83 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.90 | $77.90 | $77.87 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.92 | $77.92 | $77.90 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.91 | $77.92 | $77.91 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.91 | $77.94 | $77.86 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.90 | $77.94 | $77.87 | $77.94 | $77.94 | 95.00 |
| July 17, 2026 | $77.93 | $77.93 | $77.89 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.88 | $77.90 | $77.88 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.93 | $77.93 | $77.89 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.90 | $77.95 | $77.89 | $77.89 | $77.89 | 1.07K |
| July 17, 2026 | $77.96 | $77.97 | $77.94 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.92 | $77.97 | $77.92 | $77.96 | $77.96 | — |
| July 17, 2026 | $77.89 | $77.93 | $77.89 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.87 | $77.92 | $77.87 | $77.92 | $77.92 | — |
| July 17, 2026 | $77.88 | $77.88 | $77.86 | $77.87 | $77.87 | — |
| July 17, 2026 | $77.88 | $77.89 | $77.88 | $77.88 | $77.88 | — |
| July 17, 2026 | $77.90 | $77.90 | $77.88 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.94 | $77.94 | $77.90 | $77.91 | $77.91 | — |
| July 17, 2026 | $77.91 | $77.97 | $77.91 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.91 | $77.92 | $77.90 | $77.91 | $77.91 | 147.00 |
| July 17, 2026 | $77.90 | $77.94 | $77.90 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.90 | $77.93 | $77.89 | $77.93 | $77.93 | — |
| July 17, 2026 | $77.89 | $77.89 | $77.89 | $77.89 | $77.89 | 284.00 |
| July 17, 2026 | $77.93 | $77.98 | $77.89 | $77.98 | $77.98 | 22.00 |
| July 17, 2026 | $77.91 | $77.94 | $77.90 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.88 | $77.90 | $77.88 | $77.89 | $77.89 | — |
| July 17, 2026 | $77.93 | $77.93 | $77.89 | $77.90 | $77.90 | — |
| July 17, 2026 | $77.95 | $77.95 | $77.93 | $77.93 | $77.93 | — |
| July 17, 2026 | $77.94 | $77.97 | $77.93 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.95 | $77.95 | $77.94 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.95 | $77.99 | $77.94 | $77.94 | $77.94 | 43.00 |
| July 17, 2026 | $78.00 | $78.00 | $77.96 | $77.96 | $77.96 | — |
| July 17, 2026 | $77.97 | $78.00 | $77.96 | $77.96 | $77.96 | — |
| July 17, 2026 | $77.97 | $77.97 | $77.94 | $77.97 | $77.97 | 17.00 |
| July 17, 2026 | $77.98 | $77.98 | $77.98 | $77.98 | $77.98 | 592.00 |
| July 17, 2026 | $77.98 | $78.00 | $77.94 | $77.95 | $77.95 | — |
| July 17, 2026 | $77.99 | $77.99 | $77.96 | $77.98 | $77.98 | — |
| July 17, 2026 | $78.03 | $78.07 | $77.99 | $77.99 | $77.99 | — |
| July 17, 2026 | $78.02 | $78.04 | $78.02 | $78.04 | $78.04 | — |
| July 17, 2026 | $77.98 | $78.01 | $77.98 | $78.01 | $78.01 | — |
| July 17, 2026 | $77.97 | $77.99 | $77.97 | $77.97 | $77.97 | — |
| July 17, 2026 | $77.99 | $78.00 | $77.97 | $77.97 | $77.97 | — |
| July 17, 2026 | $77.98 | $77.99 | $77.98 | $77.99 | $77.99 | — |
| July 17, 2026 | $77.98 | $77.98 | $77.96 | $77.96 | $77.96 | — |
| July 17, 2026 | $77.98 | $78.09 | $77.97 | $77.98 | $77.98 | 230.00 |
| July 17, 2026 | $78.01 | $78.01 | $77.98 | $77.98 | $77.98 | — |
| July 17, 2026 | $78.02 | $78.05 | $78.00 | $78.01 | $78.01 | — |
| July 17, 2026 | $78.03 | $78.08 | $78.03 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.01 | $78.01 | $78.00 | $78.01 | $78.01 | — |
| July 17, 2026 | $78.03 | $78.03 | $78.02 | $78.02 | $78.02 | — |
| July 17, 2026 | $78.08 | $78.08 | $78.03 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.12 | $78.12 | $78.04 | $78.04 | $78.04 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.09 | $78.09 | $78.09 | 303.00 |
| July 17, 2026 | $78.09 | $78.10 | $78.07 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.08 | $78.09 | $78.07 | $78.08 | $78.08 | — |
| July 17, 2026 | $78.10 | $78.10 | $78.08 | $78.08 | $78.08 | — |
| July 17, 2026 | $78.08 | $78.11 | $78.08 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.08 | $78.08 | $78.08 | — |
| July 17, 2026 | $78.10 | $78.14 | $78.10 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.12 | $78.13 | $78.10 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.10 | $78.11 | $78.09 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.14 | $78.14 | $78.11 | $78.12 | $78.12 | — |
| July 17, 2026 | $78.14 | $78.14 | $78.14 | $78.14 | $78.14 | 762.00 |
| July 17, 2026 | $78.15 | $78.16 | $78.12 | $78.12 | $78.12 | — |
| July 17, 2026 | $78.15 | $78.20 | $78.15 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.16 | $78.18 | $78.14 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.20 | $78.23 | $78.15 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.21 | $78.23 | $78.20 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.21 | $78.22 | $78.20 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.24 | $78.24 | $78.21 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.22 | $78.27 | $78.22 | $78.22 | $78.22 | — |
| July 17, 2026 | $78.22 | $78.23 | $78.22 | $78.23 | $78.23 | — |
| July 17, 2026 | $78.23 | $78.24 | $78.23 | $78.23 | $78.23 | — |
| July 17, 2026 | $78.22 | $78.26 | $78.22 | $78.23 | $78.23 | — |
| July 17, 2026 | $78.21 | $78.26 | $78.21 | $78.22 | $78.22 | — |
| July 17, 2026 | $78.20 | $78.20 | $78.18 | $78.19 | $78.19 | — |
| July 17, 2026 | $78.16 | $78.17 | $78.16 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.21 | $78.22 | $78.16 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.16 | $78.18 | $78.15 | $78.18 | $78.18 | — |
| July 17, 2026 | $78.15 | $78.15 | $78.14 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.16 | $78.18 | $78.13 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.18 | $78.20 | $78.16 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.20 | $78.21 | $78.19 | $78.19 | $78.19 | — |
| July 17, 2026 | $78.21 | $78.26 | $78.21 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.19 | $78.24 | $78.18 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.18 | $78.21 | $78.16 | $78.19 | $78.19 | — |
| July 17, 2026 | $78.20 | $78.22 | $78.18 | $78.18 | $78.18 | 27.00 |
| July 17, 2026 | $78.20 | $78.21 | $78.20 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.23 | $78.24 | $78.20 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.23 | $78.27 | $78.23 | $78.23 | $78.23 | — |
| July 17, 2026 | $78.23 | $78.24 | $78.22 | $78.24 | $78.24 | — |
| July 17, 2026 | $78.22 | $78.23 | $78.22 | $78.23 | $78.23 | — |
| July 17, 2026 | $78.21 | $78.22 | $78.21 | $78.22 | $78.22 | — |
| July 17, 2026 | $78.22 | $78.22 | $78.22 | $78.22 | $78.22 | — |
| July 17, 2026 | $78.19 | $78.25 | $78.18 | $78.25 | $78.25 | — |
| July 17, 2026 | $78.20 | $78.20 | $78.18 | $78.19 | $78.19 | — |
| July 17, 2026 | $78.21 | $78.21 | $78.20 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.20 | $78.22 | $78.19 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.21 | $78.21 | $78.20 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.22 | $78.26 | $78.22 | $78.23 | $78.23 | 31.00 |
| July 17, 2026 | $78.21 | $78.21 | $78.20 | $78.20 | $78.20 | 418.00 |
| July 17, 2026 | $78.16 | $78.21 | $78.15 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.16 | $78.16 | $78.15 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.16 | $78.16 | $78.14 | $78.15 | $78.15 | 5.00 |
| July 17, 2026 | $78.17 | $78.18 | $78.15 | $78.17 | $78.17 | 128.00 |
| July 17, 2026 | $78.19 | $78.19 | $78.19 | $78.19 | $78.19 | 100.00 |
| July 17, 2026 | $78.18 | $78.18 | $78.18 | $78.18 | $78.18 | 436.00 |
| July 17, 2026 | $78.23 | $78.27 | $78.21 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.23 | $78.23 | $78.21 | $78.22 | $78.22 | — |
| July 17, 2026 | $78.22 | $78.22 | $78.22 | $78.22 | $78.22 | 25.00 |
| July 17, 2026 | $78.21 | $78.22 | $78.19 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.21 | $78.22 | $78.21 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.18 | $78.20 | $78.18 | $78.20 | $78.20 | — |
| July 17, 2026 | $78.14 | $78.18 | $78.14 | $78.18 | $78.18 | — |
| July 17, 2026 | $78.15 | $78.18 | $78.14 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.16 | $78.16 | $78.15 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.14 | $78.15 | $78.14 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.13 | $78.20 | $78.13 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.11 | $78.14 | $78.11 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.11 | $78.11 | $78.09 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 487.00 |
| July 17, 2026 | $78.11 | $78.13 | $78.11 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.11 | $78.14 | $78.09 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.12 | $78.12 | $78.11 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.11 | $78.12 | $78.08 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.09 | $78.13 | $78.09 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.10 | $78.10 | $78.09 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.09 | $78.09 | $78.09 | 216.00 |
| July 17, 2026 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 439.00 |
| July 17, 2026 | $78.10 | $78.10 | $78.09 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.14 | $78.16 | $78.09 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.17 | $78.17 | $78.14 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.17 | $78.18 | $78.17 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.11 | $78.18 | $78.11 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.08 | $78.10 | $78.07 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.06 | $78.09 | $78.05 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.08 | $78.12 | $78.07 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.06 | $78.08 | $78.08 | — |
| July 17, 2026 | $78.12 | $78.12 | $78.09 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.15 | $78.15 | $78.12 | $78.12 | $78.12 | — |
| July 17, 2026 | $78.17 | $78.21 | $78.17 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.20 | $78.20 | $78.16 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.15 | $78.19 | $78.15 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.14 | $78.18 | $78.12 | $78.16 | $78.16 | — |
| July 17, 2026 | $78.15 | $78.15 | $78.12 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.15 | $78.15 | $78.14 | $78.14 | $78.14 | — |
| July 17, 2026 | $78.13 | $78.16 | $78.13 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.12 | $78.13 | $78.11 | $78.13 | $78.13 | — |
| July 17, 2026 | $78.10 | $78.13 | $78.10 | $78.13 | $78.13 | — |
| July 17, 2026 | $78.12 | $78.15 | $78.11 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.11 | $78.14 | $78.11 | $78.13 | $78.13 | — |
| July 17, 2026 | $78.06 | $78.11 | $78.06 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.04 | $78.06 | $78.01 | $78.06 | $78.06 | — |
| July 17, 2026 | $78.06 | $78.10 | $78.02 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.06 | $78.06 | $78.03 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.09 | $78.20 | $78.05 | $78.06 | $78.06 | 30.00 |
| July 17, 2026 | $78.10 | $78.10 | $78.07 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.08 | $78.11 | $78.07 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.07 | $78.10 | $78.07 | $78.08 | $78.08 | 26.00 |
| July 17, 2026 | $78.20 | $78.24 | $78.20 | $78.24 | $78.24 | — |
| July 17, 2026 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 1.45K |
| July 17, 2026 | $78.19 | $78.21 | $78.19 | $78.21 | $78.21 | — |
| July 17, 2026 | $78.17 | $78.19 | $78.17 | $78.19 | $78.19 | — |
| July 17, 2026 | $78.15 | $78.17 | $78.15 | $78.17 | $78.17 | — |
| July 17, 2026 | $78.15 | $78.18 | $78.15 | $78.15 | $78.15 | — |
| July 17, 2026 | $78.11 | $78.13 | $78.11 | $78.13 | $78.13 | — |
| July 17, 2026 | $78.06 | $78.11 | $78.06 | $78.11 | $78.11 | 57.00 |
| July 17, 2026 | $78.06 | $78.06 | $78.05 | $78.05 | $78.05 | 26.00 |
| July 17, 2026 | $78.06 | $78.06 | $78.04 | $78.04 | $78.04 | 1.00 |
| July 17, 2026 | $78.06 | $78.06 | $78.05 | $78.05 | $78.05 | — |
| July 17, 2026 | $78.07 | $78.07 | $78.04 | $78.06 | $78.06 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.06 | $78.06 | $78.06 | 341.00 |
| July 17, 2026 | $78.08 | $78.08 | $78.05 | $78.05 | $78.05 | — |
| July 17, 2026 | $78.06 | $78.07 | $78.06 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.04 | $78.06 | $78.02 | $78.05 | $78.05 | — |
| July 17, 2026 | $78.07 | $78.07 | $78.04 | $78.04 | $78.04 | — |
| July 17, 2026 | $78.07 | $78.07 | $78.04 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.05 | $78.08 | $78.03 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.06 | $78.09 | $78.03 | $78.04 | $78.04 | — |
| July 17, 2026 | $78.09 | $78.09 | $78.05 | $78.05 | $78.05 | — |
| July 17, 2026 | $78.07 | $78.11 | $78.07 | $78.11 | $78.11 | — |
| July 17, 2026 | $78.08 | $78.09 | $78.07 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.01 | $78.08 | $78.01 | $78.08 | $78.08 | — |
| July 17, 2026 | $78.00 | $78.03 | $78.00 | $78.01 | $78.01 | — |
| July 17, 2026 | $77.98 | $78.03 | $77.98 | $78.00 | $78.00 | — |
| July 17, 2026 | $78.01 | $78.02 | $77.98 | $77.98 | $77.98 | — |
| July 17, 2026 | $78.07 | $78.07 | $78.03 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.07 | $78.13 | $78.07 | $78.09 | $78.09 | — |
| July 17, 2026 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | — |
| July 17, 2026 | $78.10 | $78.13 | $78.10 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.07 | $78.10 | $78.07 | $78.10 | $78.10 | — |
| July 17, 2026 | $78.05 | $78.07 | $78.04 | $78.07 | $78.07 | — |
| July 17, 2026 | $78.03 | $78.05 | $78.03 | $78.04 | $78.04 | — |
| July 17, 2026 | $78.02 | $78.04 | $78.02 | $78.03 | $78.03 | — |
| July 17, 2026 | $78.01 | $78.02 | $78.01 | $78.02 | $78.02 | — |
| July 17, 2026 | $77.96 | $78.00 | $77.96 | $78.00 | $78.00 | — |
| July 17, 2026 | $77.94 | $77.95 | $77.93 | $77.94 | $77.94 | — |
| July 17, 2026 | $78.00 | $78.01 | $77.96 | $77.96 | $77.96 | 70.00 |
| July 17, 2026 | $77.97 | $78.01 | $77.97 | $78.00 | $78.00 | — |
| July 17, 2026 | $77.98 | $77.99 | $77.95 | $77.99 | $77.99 | — |
| July 17, 2026 | $77.98 | $77.98 | $77.92 | $77.95 | $77.95 | — |
| July 17, 2026 | $78.01 | $78.01 | $78.01 | $78.01 | $78.01 | 398.00 |
| July 17, 2026 | $77.99 | $77.99 | $77.99 | $77.99 | $77.99 | 275.00 |
| July 17, 2026 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | — |
| July 17, 2026 | $77.95 | $77.96 | $77.95 | $77.95 | $77.95 | — |
| July 17, 2026 | $77.96 | $77.97 | $77.95 | $77.95 | $77.95 | — |
| July 17, 2026 | $77.95 | $77.96 | $77.95 | $77.96 | $77.96 | 10.00 |
| July 17, 2026 | $77.99 | $77.99 | $77.96 | $77.96 | $77.96 | 1.20K |
| July 17, 2026 | $77.96 | $78.02 | $77.96 | $77.98 | $77.98 | — |
| July 17, 2026 | $77.97 | $77.97 | $77.97 | $77.97 | $77.97 | 100.00 |
| July 17, 2026 | $78.02 | $78.04 | $77.99 | $77.99 | $77.99 | — |
| July 17, 2026 | $78.03 | $78.04 | $78.00 | $78.01 | $78.01 | — |
| July 17, 2026 | $77.99 | $78.02 | $77.99 | $78.01 | $78.01 | — |
| July 17, 2026 | $77.99 | $78.03 | $77.98 | $78.01 | $78.01 | — |
| July 17, 2026 | $78.00 | $78.00 | $77.97 | $78.00 | $78.00 | — |