WisdomTree U.S. Value Fund
WTV · AMEX
Market closed$104.78$0.330000 (+0.32%)After hours $104.78 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 1.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 1.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 92.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 184.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 276.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 241.00 |
| July 21, 2026 | $104.82 | $104.84 | $104.82 | $104.83 | $104.83 | 1.91K |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 371.00 |
| July 21, 2026 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | — |
| July 21, 2026 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 267.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 129.00 |
| July 21, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 226.00 |
| July 21, 2026 | $104.80 | $104.81 | $104.78 | $104.79 | $104.79 | 3.13K |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 1.14K |
| July 21, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 321.00 |
| July 21, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 76.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 307.00 |
| July 21, 2026 | $104.79 | $104.81 | $104.79 | $104.79 | $104.79 | 38.00 |
| July 21, 2026 | $104.80 | $104.80 | $104.78 | $104.79 | $104.79 | — |
| July 21, 2026 | $104.81 | $104.81 | $104.79 | $104.80 | $104.80 | 320.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 478.00 |
| July 21, 2026 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 200.00 |
| July 21, 2026 | $104.75 | $104.77 | $104.75 | $104.77 | $104.77 | 447.00 |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 1.15K |
| July 21, 2026 | $104.77 | $104.81 | $104.76 | $104.76 | $104.76 | 87.00 |
| July 21, 2026 | $104.78 | $104.79 | $104.78 | $104.78 | $104.78 | — |
| July 21, 2026 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 534.00 |
| July 21, 2026 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 273.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 256.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 23.00 |
| July 21, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 956.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.76 | $104.76 | $104.76 | 89.00 |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 262.00 |
| July 21, 2026 | $104.78 | $104.79 | $104.78 | $104.79 | $104.79 | 1.92K |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 100.00 |
| July 21, 2026 | $104.80 | $104.82 | $104.80 | $104.82 | $104.82 | 20.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 350.00 |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 300.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | — |
| July 21, 2026 | $104.76 | $104.78 | $104.76 | $104.78 | $104.78 | 39.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 255.00 |
| July 21, 2026 | $104.73 | $104.76 | $104.73 | $104.76 | $104.76 | 950.00 |
| July 21, 2026 | $104.75 | $104.76 | $104.73 | $104.76 | $104.76 | 1.34K |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 446.00 |
| July 21, 2026 | $104.74 | $104.75 | $104.73 | $104.75 | $104.75 | 25.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 600.00 |
| July 21, 2026 | $104.74 | $104.75 | $104.72 | $104.75 | $104.75 | 801.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 275.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | — |
| July 21, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 837.00 |
| July 21, 2026 | $104.75 | $104.76 | $104.75 | $104.76 | $104.76 | 2.00 |
| July 21, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 174.00 |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 302.00 |
| July 21, 2026 | $104.75 | $104.75 | $104.74 | $104.74 | $104.74 | — |
| July 21, 2026 | $104.73 | $104.76 | $104.72 | $104.72 | $104.72 | 852.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.73 | $104.73 | $104.73 | 11.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.73 | $104.74 | $104.74 | — |
| July 21, 2026 | $104.75 | $104.75 | $104.74 | $104.74 | $104.74 | 95.00 |
| July 21, 2026 | $104.74 | $104.75 | $104.74 | $104.75 | $104.75 | 209.00 |
| July 21, 2026 | $104.75 | $104.76 | $104.75 | $104.76 | $104.76 | 915.00 |
| July 21, 2026 | $104.72 | $104.75 | $104.72 | $104.74 | $104.74 | 779.00 |
| July 21, 2026 | $104.73 | $104.75 | $104.73 | $104.75 | $104.75 | 846.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 142.00 |
| July 21, 2026 | $104.72 | $104.73 | $104.72 | $104.73 | $104.73 | 13.00 |
| July 21, 2026 | $104.69 | $104.71 | $104.69 | $104.71 | $104.71 | 1.45K |
| July 21, 2026 | $104.72 | $104.73 | $104.69 | $104.69 | $104.69 | 158.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.71 | $104.71 | $104.71 | 24.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 374.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.72 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 968.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 17.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.69 | $104.69 | $104.69 | 645.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 120.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.72 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.74 | $104.75 | $104.74 | $104.74 | $104.74 | 9.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.72 | $104.72 | $104.72 | 907.00 |
| July 21, 2026 | $104.71 | $104.72 | $104.71 | $104.72 | $104.72 | 168.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 402.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 376.00 |
| July 21, 2026 | $104.71 | $104.72 | $104.70 | $104.70 | $104.70 | — |
| July 21, 2026 | $104.71 | $104.72 | $104.71 | $104.71 | $104.71 | 151.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.71 | $104.71 | $104.71 | 82.00 |
| July 21, 2026 | $104.69 | $104.71 | $104.69 | $104.71 | $104.71 | — |
| July 21, 2026 | $104.68 | $104.70 | $104.68 | $104.70 | $104.70 | 674.00 |
| July 21, 2026 | $104.69 | $104.70 | $104.69 | $104.69 | $104.69 | 62.00 |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 9.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 1.49K |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | — |
| July 21, 2026 | $104.70 | $104.71 | $104.70 | $104.70 | $104.70 | 7.00 |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 124.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.69 | $104.69 | $104.69 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.69 | $104.69 | $104.69 | 77.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 1.79K |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 205.00 |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 80.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 240.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 341.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 349.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 250.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.68 | $104.68 | $104.68 | 56.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 270.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.69 | $104.69 | $104.69 | 345.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | — |
| July 21, 2026 | $104.68 | $104.71 | $104.68 | $104.71 | $104.71 | 853.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | — |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 251.00 |
| July 21, 2026 | $104.65 | $104.66 | $104.65 | $104.66 | $104.66 | 75.00 |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 318.00 |
| July 21, 2026 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 304.00 |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 556.00 |
| July 21, 2026 | $104.64 | $104.64 | $104.64 | $104.64 | $104.64 | 249.00 |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 310.00 |
| July 21, 2026 | $104.69 | $104.69 | $104.66 | $104.66 | $104.66 | — |
| July 21, 2026 | $104.68 | $104.68 | $104.67 | $104.67 | $104.67 | 1.21K |
| July 21, 2026 | $104.66 | $104.68 | $104.66 | $104.68 | $104.68 | — |
| July 21, 2026 | $104.69 | $104.69 | $104.66 | $104.66 | $104.66 | 34.00 |
| July 21, 2026 | $104.68 | $104.69 | $104.68 | $104.69 | $104.69 | 705.00 |
| July 21, 2026 | $104.66 | $104.68 | $104.66 | $104.67 | $104.67 | — |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 798.00 |
| July 21, 2026 | $104.64 | $104.65 | $104.64 | $104.65 | $104.65 | — |
| July 21, 2026 | $104.66 | $104.67 | $104.66 | $104.67 | $104.67 | 299.00 |
| July 21, 2026 | $104.66 | $104.66 | $104.66 | $104.66 | $104.66 | 200.00 |
| July 21, 2026 | $104.66 | $104.66 | $104.66 | $104.66 | $104.66 | 232.00 |
| July 21, 2026 | $104.69 | $104.70 | $104.68 | $104.68 | $104.68 | — |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 340.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 171.00 |
| July 21, 2026 | $104.69 | $104.71 | $104.68 | $104.70 | $104.70 | 215.00 |
| July 21, 2026 | $104.66 | $104.68 | $104.66 | $104.68 | $104.68 | 444.00 |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 797.00 |
| July 21, 2026 | $104.63 | $104.63 | $104.63 | $104.63 | $104.63 | 264.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.65 | $104.65 | $104.65 | 2.94K |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 217.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 229.00 |
| July 21, 2026 | $104.70 | $104.71 | $104.69 | $104.71 | $104.71 | — |
| July 21, 2026 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 981.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.69 | $104.69 | $104.69 | — |
| July 21, 2026 | $104.72 | $104.73 | $104.71 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 240.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 605.00 |
| July 21, 2026 | $104.75 | $104.75 | $104.73 | $104.73 | $104.73 | 3.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 267.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | — |
| July 21, 2026 | $104.74 | $104.74 | $104.71 | $104.71 | $104.71 | 835.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 206.00 |
| July 21, 2026 | $104.72 | $104.73 | $104.72 | $104.73 | $104.73 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 395.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 72.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.73 | $104.73 | $104.73 | — |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 40.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.74 | $104.74 | $104.74 | — |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 368.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 276.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 1.27K |
| July 21, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 248.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | — |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 1.14K |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 201.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 578.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.77 | $104.77 | $104.77 | 164.00 |
| July 21, 2026 | $104.77 | $104.77 | $104.76 | $104.76 | $104.76 | 13.00 |
| July 21, 2026 | $104.75 | $104.76 | $104.75 | $104.76 | $104.76 | — |
| July 21, 2026 | $104.74 | $104.75 | $104.74 | $104.75 | $104.75 | 508.00 |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | — |
| July 21, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 481.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.75 | $104.75 | $104.75 | 1.67K |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 400.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 100.00 |
| July 21, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 717.00 |
| July 21, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 152.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 1.41K |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | — |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | — |
| July 21, 2026 | $104.79 | $104.80 | $104.78 | $104.80 | $104.80 | — |
| July 21, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 811.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 838.00 |
| July 21, 2026 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 147.00 |
| July 21, 2026 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 358.00 |
| July 21, 2026 | $104.81 | $104.83 | $104.81 | $104.83 | $104.83 | 855.00 |
| July 21, 2026 | $104.79 | $104.80 | $104.79 | $104.80 | $104.80 | — |
| July 21, 2026 | $104.81 | $104.81 | $104.79 | $104.79 | $104.79 | — |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 120.00 |
| July 21, 2026 | $104.81 | $104.82 | $104.81 | $104.81 | $104.81 | — |
| July 21, 2026 | $104.80 | $104.81 | $104.80 | $104.80 | $104.80 | 794.00 |
| July 21, 2026 | $104.83 | $104.83 | $104.82 | $104.83 | $104.83 | — |
| July 21, 2026 | $104.84 | $104.84 | $104.82 | $104.82 | $104.82 | 221.00 |
| July 21, 2026 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 621.00 |
| July 21, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | — |
| July 21, 2026 | $104.86 | $104.86 | $104.83 | $104.85 | $104.85 | — |
| July 21, 2026 | $104.85 | $104.86 | $104.85 | $104.86 | $104.86 | 60.00 |
| July 21, 2026 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 274.00 |
| July 21, 2026 | $104.85 | $104.88 | $104.85 | $104.88 | $104.88 | 144.00 |
| July 21, 2026 | $104.83 | $104.84 | $104.83 | $104.84 | $104.84 | 22.00 |
| July 21, 2026 | $104.81 | $104.83 | $104.81 | $104.83 | $104.83 | — |
| July 21, 2026 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 307.00 |
| July 21, 2026 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | — |
| July 21, 2026 | $104.84 | $104.85 | $104.84 | $104.84 | $104.84 | — |
| July 21, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 165.00 |
| July 21, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 100.00 |
| July 21, 2026 | $104.86 | $104.89 | $104.86 | $104.88 | $104.88 | — |
| July 21, 2026 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 195.00 |
| July 21, 2026 | $104.88 | $104.90 | $104.88 | $104.89 | $104.89 | 40.54 |
| July 21, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 365.00 |
| July 21, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 157.00 |
| July 21, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | — |
| July 21, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 65.00 |
| July 21, 2026 | $104.90 | $104.90 | $104.89 | $104.89 | $104.89 | 253.00 |
| July 21, 2026 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 16.00 |
| July 21, 2026 | $104.94 | $104.94 | $104.92 | $104.92 | $104.92 | — |
| July 21, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 110.00 |
| July 21, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 159.00 |
| July 21, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 197.00 |
| July 21, 2026 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 34.00 |
| July 21, 2026 | $104.93 | $104.94 | $104.93 | $104.94 | $104.94 | — |
| July 21, 2026 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 389.00 |
| July 21, 2026 | $104.92 | $104.94 | $104.92 | $104.93 | $104.93 | — |
| July 21, 2026 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 176.00 |
| July 21, 2026 | $104.88 | $104.90 | $104.88 | $104.90 | $104.90 | — |
| July 21, 2026 | $104.88 | $104.89 | $104.86 | $104.88 | $104.88 | 34.00 |
| July 21, 2026 | $104.89 | $104.90 | $104.88 | $104.88 | $104.88 | 66.00 |
| July 21, 2026 | $104.88 | $104.89 | $104.88 | $104.88 | $104.88 | — |
| July 21, 2026 | $104.85 | $104.88 | $104.85 | $104.88 | $104.88 | 30.00 |
| July 21, 2026 | $104.86 | $104.86 | $104.85 | $104.85 | $104.85 | 63.00 |
| July 21, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 377.00 |
| July 21, 2026 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 126.00 |
| July 21, 2026 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 127.00 |
| July 21, 2026 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 14.00 |
| July 21, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 171.00 |
| July 21, 2026 | $104.83 | $104.83 | $104.81 | $104.81 | $104.81 | 891.00 |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 214.00 |
| July 21, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 900.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.75 | $104.75 | $104.75 | — |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 155.00 |
| July 21, 2026 | $104.77 | $104.79 | $104.77 | $104.78 | $104.78 | 15.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 3.14K |
| July 21, 2026 | $104.80 | $104.80 | $104.78 | $104.78 | $104.78 | — |
| July 21, 2026 | $104.80 | $104.80 | $104.79 | $104.79 | $104.79 | 14.00 |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 295.00 |
| July 21, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 100.00 |
| July 21, 2026 | $104.79 | $104.81 | $104.79 | $104.80 | $104.80 | — |
| July 21, 2026 | $104.76 | $104.79 | $104.76 | $104.79 | $104.79 | — |
| July 21, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 107.00 |
| July 21, 2026 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 101.00 |
| July 21, 2026 | $104.73 | $104.75 | $104.73 | $104.75 | $104.75 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 309.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 206.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 116.00 |
| July 21, 2026 | $104.72 | $104.74 | $104.72 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.71 | $104.72 | $104.71 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.69 | $104.70 | $104.69 | $104.70 | $104.70 | 15.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.68 | $104.68 | $104.68 | — |
| July 21, 2026 | $104.70 | $104.71 | $104.69 | $104.70 | $104.70 | 110.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 375.00 |
| July 21, 2026 | $104.69 | $104.72 | $104.69 | $104.69 | $104.69 | 8.00 |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 254.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 177.00 |
| July 21, 2026 | $104.68 | $104.69 | $104.68 | $104.68 | $104.68 | — |
| July 21, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 200.00 |
| July 21, 2026 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 22.00 |
| July 21, 2026 | $104.69 | $104.72 | $104.69 | $104.72 | $104.72 | 14.00 |
| July 21, 2026 | $104.72 | $104.72 | $104.69 | $104.70 | $104.70 | — |
| July 21, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 236.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 150.00 |
| July 21, 2026 | $104.68 | $104.69 | $104.66 | $104.69 | $104.69 | — |
| July 21, 2026 | $104.66 | $104.68 | $104.66 | $104.68 | $104.68 | 65.00 |
| July 21, 2026 | $104.63 | $104.63 | $104.63 | $104.63 | $104.63 | 202.00 |
| July 21, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 612.00 |
| July 21, 2026 | $104.66 | $104.66 | $104.65 | $104.66 | $104.66 | 21.00 |
| July 21, 2026 | $104.69 | $104.70 | $104.64 | $104.64 | $104.64 | 52.00 |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 237.00 |
| July 21, 2026 | $104.74 | $104.75 | $104.69 | $104.69 | $104.69 | — |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 826.00 |
| July 21, 2026 | $104.73 | $104.73 | $104.70 | $104.70 | $104.70 | 1.00 |
| July 21, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 211.00 |
| July 21, 2026 | $104.71 | $104.72 | $104.71 | $104.72 | $104.72 | — |
| July 21, 2026 | $104.67 | $104.71 | $104.67 | $104.71 | $104.71 | — |
| July 21, 2026 | $104.68 | $104.69 | $104.66 | $104.67 | $104.67 | — |
| July 21, 2026 | $104.64 | $104.66 | $104.61 | $104.66 | $104.66 | — |
| July 21, 2026 | $104.62 | $104.64 | $104.62 | $104.64 | $104.64 | — |
| July 21, 2026 | $104.61 | $104.62 | $104.61 | $104.62 | $104.62 | 4.00 |
| July 21, 2026 | $104.60 | $104.60 | $104.60 | $104.60 | $104.60 | 193.00 |
| July 21, 2026 | $104.66 | $104.66 | $104.64 | $104.64 | $104.64 | — |
| July 21, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 399.00 |
| July 21, 2026 | $104.65 | $104.67 | $104.65 | $104.67 | $104.67 | — |
| July 21, 2026 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 301.00 |
| July 21, 2026 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 150.00 |
| July 21, 2026 | $104.58 | $104.61 | $104.58 | $104.61 | $104.61 | — |
| July 21, 2026 | $104.57 | $104.59 | $104.57 | $104.58 | $104.58 | 35.00 |
| July 21, 2026 | $104.56 | $104.57 | $104.55 | $104.57 | $104.57 | 15.00 |
| July 21, 2026 | $104.55 | $104.56 | $104.55 | $104.56 | $104.56 | — |
| July 21, 2026 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 248.00 |
| July 21, 2026 | $104.59 | $104.61 | $104.58 | $104.59 | $104.59 | — |
| July 21, 2026 | $104.60 | $104.60 | $104.58 | $104.59 | $104.59 | 171.00 |
| July 21, 2026 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 368.00 |
| July 21, 2026 | $104.60 | $104.63 | $104.59 | $104.60 | $104.60 | — |
| July 21, 2026 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 229.00 |
| July 21, 2026 | $104.57 | $104.57 | $104.57 | $104.57 | $104.57 | 463.00 |
| July 21, 2026 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 138.00 |
| July 21, 2026 | $104.54 | $104.54 | $104.54 | $104.54 | $104.54 | 433.00 |