HEFA
iShares Currency Hedged MSCI EAFE ETF
stockBATSETF
At CloseOct 2, 2026 3:59:57 PM EDT
46.56USD+0.878%(+0.41)499,640
HEFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.47 | 46.59 | 46.32 | 46.55 | +0.867% | 499,640 | 0.000% |
| 2026-10-01 | 46.29 | 46.39 | 45.95 | 46.15 | -0.517% | 952,748 | +0.867% |
| 2026-09-30 | 46.69 | 46.77 | 46.39 | 46.39 | -0.579% | 1,123,511 | +0.345% |
| 2026-09-29 | 46.72 | 46.74 | 46.48 | 46.66 | -0.225% | 441,647 | -0.236% |
| 2026-09-28 | 46.71 | 46.97 | 46.59 | 46.77 | -0.436% | 393,049 | -0.460% |
| 2026-09-25 | 46.77 | 46.97 | 46.63 | 46.97 | +0.654% | 299,907 | -0.894% |
| 2026-09-24 | 46.69 | 46.77 | 46.45 | 46.66 | -0.054% | 452,772 | -0.246% |
| 2026-09-23 | 46.91 | 46.91 | 46.59 | 46.69 | -1.018% | 469,546 | -0.300% |
| 2026-09-22 | 47.11 | 47.22 | 46.94 | 47.17 | +0.436% | 381,469 | -1.314% |
| 2026-09-21 | 46.81 | 47.04 | 46.73 | 46.97 | +1.239% | 932,994 | -0.884% |
| 2026-09-18 | 46.45 | 46.48 | 46.26 | 46.39 | -0.887% | 274,849 | +0.345% |
| 2026-09-17 | 46.82 | 46.89 | 46.77 | 46.80 | +0.895% | 359,118 | -0.545% |
| 2026-09-16 | 46.54 | 46.58 | 46.10 | 46.39 | +0.043% | 434,762 | +0.345% |
| 2026-09-15 | 46.21 | 46.37 | 46.09 | 46.37 | -0.022% | 313,252 | +0.388% |
| 2026-09-14 | 46.36 | 46.57 | 46.25 | 46.38 | -0.365% | 328,140 | +0.367% |
| 2026-09-11 | 46.71 | 47.01 | 46.47 | 46.55 | +0.910% | 473,294 | 0.000% |
| 2026-09-10 | 46.31 | 46.34 | 46.05 | 46.13 | -0.496% | 297,742 | +0.910% |
| 2026-09-09 | 46.60 | 46.61 | 46.31 | 46.36 | -1.130% | 314,485 | +0.410% |
| 2026-09-08 | 47.05 | 47.14 | 46.87 | 46.89 | -0.971% | 582,091 | -0.725% |
| 2026-09-04 | 47.15 | 47.42 | 47.15 | 47.35 | +0.339% | 271,812 | -1.690% |
| 2026-09-03 | 47.18 | 47.25 | 46.97 | 47.19 | +0.308% | 449,541 | -1.356% |
| 2026-09-02 | 46.94 | 47.09 | 46.87 | 47.05 | +0.298% | 911,182 | -1.052% |
| 2026-09-01 | 47.15 | 47.18 | 46.84 | 46.91 | -0.688% | 2,059,503 | -0.757% |
| 2026-08-31 | 47.47 | 47.52 | 47.10 | 47.23 | -0.106% | 506,230 | -1.440% |
| 2026-08-28 | 47.59 | 47.61 | 47.28 | 47.28 | -0.042% | 315,718 | -1.544% |
| 2026-08-27 | 47.33 | 47.33 | 47.12 | 47.30 | -0.232% | 332,078 | -1.586% |
| 2026-08-26 | 47.54 | 47.63 | 47.36 | 47.41 | -0.210% | 486,546 | -1.814% |
| 2026-08-25 | 47.45 | 47.52 | 47.36 | 47.51 | +0.550% | 367,462 | -2.021% |
| 2026-08-24 | 47.23 | 47.30 | 47.11 | 47.25 | 0.000% | 371,856 | -1.481% |
| 2026-08-21 | 47.26 | 47.33 | 47.19 | 47.25 | +0.703% | 481,731 | -1.481% |
| 2026-08-20 | 46.89 | 47.05 | 46.85 | 46.92 | -0.064% | 479,626 | -0.789% |
| 2026-08-19 | 47.11 | 47.19 | 46.88 | 46.95 | -0.561% | 5,515,926 | -0.852% |
| 2026-08-18 | 47.46 | 47.59 | 47.16 | 47.22 | -0.954% | 376,075 | -1.408% |
| 2026-08-17 | 47.74 | 47.80 | 47.65 | 47.67 | -0.293% | 479,325 | -2.349% |
| 2026-08-14 | 47.81 | 47.84 | 47.71 | 47.81 | -0.302% | 589,881 | -2.635% |
| 2026-08-13 | 47.93 | 47.99 | 47.87 | 47.95 | +0.209% | 290,263 | -2.930% |
| 2026-08-12 | 47.84 | 47.87 | 47.73 | 47.85 | +0.620% | 376,796 | -2.727% |
| 2026-08-11 | 47.69 | 47.81 | 47.54 | 47.56 | -0.021% | 421,560 | -2.124% |
| 2026-08-10 | 47.68 | 47.68 | 47.52 | 47.57 | -0.147% | 476,508 | -2.144% |
| 2026-08-07 | 47.70 | 47.70 | 47.46 | 47.64 | +0.889% | 259,247 | -2.288% |
| 2026-08-06 | 47.37 | 47.47 | 47.22 | 47.22 | +0.148% | 392,816 | -1.419% |
| 2026-08-05 | 47.41 | 47.41 | 47.15 | 47.15 | -0.021% | 630,712 | -1.273% |
| 2026-08-04 | 46.99 | 47.25 | 46.93 | 47.16 | +1.126% | 551,331 | -1.293% |
| 2026-08-03 | 46.46 | 47.16 | 46.30 | 46.63 | +0.398% | 722,815 | -0.182% |
| 2026-07-31 | 46.69 | 46.69 | 46.24 | 46.45 | -0.737% | 380,640 | +0.215% |
| 2026-07-30 | 46.60 | 46.83 | 46.49 | 46.80 | +1.497% | 359,033 | -0.524% |
| 2026-07-29 | 46.46 | 46.70 | 46.08 | 46.10 | -0.807% | 403,415 | +0.965% |
| 2026-07-28 | 46.23 | 46.58 | 46.21 | 46.48 | -0.043% | 359,469 | +0.151% |
| 2026-07-27 | 46.63 | 46.73 | 45.92 | 46.50 | +0.486% | 532,162 | +0.108% |
| 2026-07-24 | 46.28 | 46.48 | 46.19 | 46.27 | +0.510% | 273,676 | +0.594% |
| 2026-07-23 | 45.98 | 46.20 | 45.93 | 46.04 | -0.861% | 329,503 | +1.108% |
| 2026-07-22 | 46.53 | 46.97 | 46.08 | 46.44 | +0.173% | 407,830 | +0.237% |
| 2026-07-21 | 46.08 | 46.42 | 45.85 | 46.36 | +1.578% | 526,905 | +0.410% |
| 2026-07-20 | 45.94 | 45.97 | 45.58 | 45.64 | -0.534% | 332,743 | +1.994% |
| 2026-07-17 | 45.65 | 45.98 | 45.56 | 45.88 | -0.466% | 361,014 | +1.449% |
| 2026-07-16 | 45.96 | 46.23 | 45.88 | 46.10 | -0.561% | 457,915 | +0.976% |
| 2026-07-15 | 46.42 | 46.42 | 46.05 | 46.36 | +0.325% | 4,816,570 | +0.410% |
| 2026-07-14 | 46.34 | 46.47 | 46.20 | 46.21 | +0.260% | 360,161 | +0.736% |
| 2026-07-13 | 46.11 | 46.27 | 45.98 | 46.09 | -0.539% | 614,674 | +0.998% |
| 2026-07-10 | 46.31 | 46.42 | 46.08 | 46.34 | +0.260% | 412,776 | +0.453% |
| 2026-07-09 | 46.02 | 46.27 | 46.02 | 46.22 | +0.577% | 528,871 | +0.714% |
| 2026-07-08 | 45.82 | 46.06 | 45.57 | 45.95 | -0.852% | 776,131 | +1.295% |
| 2026-07-07 | 46.69 | 46.69 | 46.23 | 46.35 | -0.962% | 594,604 | +0.431% |
| 2026-07-06 | 46.71 | 46.84 | 46.61 | 46.80 | +0.971% | 432,566 | -0.534% |
| 2026-07-02 | 46.34 | 46.63 | 46.02 | 46.35 | -0.664% | 394,334 | +0.431% |
| 2026-07-01 | 46.61 | 46.80 | 46.55 | 46.66 | -0.565% | 847,897 | -0.236% |
| 2026-06-30 | 46.73 | 46.97 | 46.73 | 46.92 | +0.493% | 463,251 | -0.799% |
| 2026-06-29 | 46.54 | 46.72 | 46.25 | 46.70 | +0.571% | 361,802 | -0.311% |
| 2026-06-26 | 46.30 | 46.58 | 46.22 | 46.43 | -0.429% | 272,562 | +0.258% |
| 2026-06-25 | 46.79 | 46.89 | 46.55 | 46.63 | +0.604% | 359,569 | -0.172% |
| 2026-06-24 | 46.37 | 46.50 | 46.21 | 46.35 | -0.022% | 255,034 | +0.431% |
| 2026-06-23 | 46.28 | 46.58 | 46.19 | 46.36 | -1.613% | 411,063 | +0.410% |
| 2026-06-22 | 47.05 | 47.18 | 47.05 | 47.12 | +0.341% | 382,789 | -1.210% |
| 2026-06-18 | 46.87 | 47.02 | 46.80 | 46.96 | +1.033% | 556,937 | -0.873% |
| 2026-06-17 | 46.65 | 46.91 | 46.48 | 46.48 | +0.194% | 400,299 | +0.151% |
| 2026-06-16 | 46.55 | 46.63 | 46.35 | 46.39 | +0.194% | 564,385 | +0.345% |
| 2026-06-15 | 46.45 | 46.50 | 46.30 | 46.30 | +0.521% | 314,026 | +0.540% |
| 2026-06-12 | 45.94 | 46.16 | 45.77 | 46.06 | +0.327% | 447,613 | +1.064% |
| 2026-06-11 | 45.25 | 45.94 | 45.10 | 45.91 | +2.810% | 507,239 | +1.394% |
| 2026-06-10 | 44.85 | 45.17 | 44.65 | 44.66 | -1.293% | 641,249 | +4.244% |
| 2026-06-09 | 45.46 | 45.68 | 44.63 | 45.24 | -0.022% | 664,953 | +2.896% |
| 2026-06-08 | 45.32 | 45.41 | 45.16 | 45.25 | +0.556% | 867,671 | +2.873% |
| 2026-06-05 | 45.65 | 45.65 | 44.84 | 45.00 | -1.854% | 502,806 | +3.444% |
| 2026-06-04 | 45.67 | 45.90 | 45.59 | 45.85 | +0.559% | 463,536 | +1.527% |
| 2026-06-03 | 46.76 | 46.76 | 45.47 | 45.59 | -0.448% | 419,411 | +2.095% |
| 2026-06-02 | 45.44 | 45.80 | 45.44 | 45.80 | +0.659% | 631,477 | +1.638% |
| 2026-06-01 | 45.29 | 45.66 | 45.20 | 45.50 | -0.066% | 495,943 | +2.308% |
| 2026-05-29 | 45.68 | 45.78 | 45.49 | 45.53 | -0.022% | 405,252 | +2.240% |
| 2026-05-28 | 45.40 | 45.65 | 45.31 | 45.54 | -0.263% | 442,803 | +2.218% |
| 2026-05-27 | 45.75 | 45.75 | 45.52 | 45.66 | -0.219% | 767,343 | +1.949% |
| 2026-05-26 | 45.90 | 45.90 | 45.63 | 45.76 | +0.982% | 390,125 | +1.726% |
| 2026-05-22 | 45.31 | 45.45 | 45.27 | 45.31 | -0.165% | 390,758 | +2.725% |
| 2026-05-21 | 44.92 | 45.48 | 44.83 | 45.39 | +0.755% | 567,566 | +2.556% |
| 2026-05-20 | 44.60 | 45.13 | 44.54 | 45.05 | +1.327% | 462,714 | +3.330% |
| 2026-05-19 | 44.51 | 44.66 | 44.43 | 44.46 | -0.426% | 450,046 | +4.701% |
| 2026-05-18 | 44.53 | 44.70 | 44.34 | 44.65 | +0.699% | 466,666 | +4.255% |
| 2026-05-15 | 44.41 | 44.45 | 44.29 | 44.34 | -1.313% | 297,075 | +4.984% |
| 2026-05-14 | 44.95 | 45.02 | 44.83 | 44.93 | +0.022% | 561,759 | +3.606% |
| 2026-05-13 | 44.51 | 44.92 | 44.51 | 44.92 | +0.876% | 528,345 | +3.629% |
| 2026-05-12 | 44.42 | 44.56 | 44.25 | 44.53 | -0.336% | 1,197,763 | +4.536% |
| 2026-05-11 | 44.65 | 44.69 | 44.55 | 44.68 | +0.022% | 393,792 | +4.185% |
| 2026-05-08 | 44.67 | 44.67 | 44.46 | 44.67 | +0.699% | 456,211 | +4.209% |
| 2026-05-07 | 45.04 | 45.04 | 44.33 | 44.36 | -1.641% | 488,510 | +4.937% |
| 2026-05-06 | 44.97 | 45.13 | 44.87 | 45.10 | +1.944% | 419,045 | +3.215% |
| 2026-05-05 | 43.87 | 44.24 | 43.80 | 44.24 | +1.538% | 672,846 | +5.222% |
| 2026-05-04 | 43.73 | 43.88 | 43.41 | 43.57 | -0.955% | 501,265 | +6.840% |
| 2026-05-01 | 44.03 | 44.15 | 43.94 | 43.99 | -0.204% | 484,960 | +5.820% |
| 2026-04-30 | 43.84 | 44.16 | 43.74 | 44.08 | +1.322% | 892,987 | +5.603% |
| 2026-04-29 | 43.63 | 43.63 | 43.37 | 43.51 | -0.742% | 432,257 | +6.999% |
| 2026-04-28 | 43.85 | 43.87 | 43.68 | 43.83 | -0.159% | 393,061 | +6.206% |
| 2026-04-27 | 44.00 | 44.12 | 43.86 | 43.90 | -0.442% | 967,049 | +6.036% |
| 2026-04-24 | 44.03 | 44.17 | 43.90 | 44.09 | +0.261% | 357,578 | +5.568% |
| 2026-04-23 | 44.15 | 44.24 | 43.56 | 43.98 | -0.475% | 574,136 | +5.844% |
| 2026-04-22 | 44.26 | 44.29 | 44.05 | 44.19 | +0.341% | 399,457 | +5.341% |
| 2026-04-21 | 44.60 | 44.60 | 43.99 | 44.04 | -1.674% | 655,461 | +5.699% |
| 2026-04-20 | 44.72 | 44.84 | 44.60 | 44.79 | -0.566% | 512,185 | +3.929% |
| 2026-04-17 | 45.03 | 45.18 | 44.89 | 45.05 | +1.179% | 463,077 | +3.341% |
| 2026-04-16 | 44.76 | 44.76 | 44.38 | 44.52 | -0.157% | 584,021 | +4.560% |
| 2026-04-15 | 44.66 | 44.66 | 44.42 | 44.59 | -0.268% | 529,494 | +4.396% |
| 2026-04-14 | 44.51 | 44.80 | 44.51 | 44.71 | +0.517% | 1,111,635 | +4.115% |
| 2026-04-13 | 43.95 | 44.51 | 43.93 | 44.48 | +0.361% | 598,367 | +4.654% |
| 2026-04-10 | 44.38 | 44.48 | 44.20 | 44.32 | +0.147% | 436,329 | +5.032% |
| 2026-04-09 | 43.99 | 44.40 | 43.87 | 44.26 | -0.349% | 527,544 | +5.186% |
| 2026-04-08 | 44.48 | 44.49 | 44.13 | 44.41 | +3.039% | 1,120,432 | +4.819% |
| 2026-04-07 | 42.89 | 43.10 | 42.50 | 43.10 | -0.370% | 902,270 | +8.005% |
| 2026-04-06 | 42.94 | 43.30 | 42.94 | 43.26 | +0.371% | 1,145,639 | +7.605% |
| 2026-04-02 | 42.37 | 43.11 | 42.37 | 43.10 | -0.023% | 990,818 | +8.005% |
| 2026-04-01 | 42.94 | 43.30 | 42.91 | 43.11 | +1.447% | 1,075,736 | +7.980% |
| 2026-03-31 | 41.95 | 42.53 | 41.81 | 42.49 | +2.373% | 1,373,277 | +9.542% |
| 2026-03-30 | 41.72 | 41.86 | 41.35 | 41.51 | +0.704% | 490,322 | +12.142% |
| 2026-03-27 | 41.40 | 41.57 | 41.16 | 41.22 | -0.913% | 757,233 | +12.931% |
| 2026-03-26 | 41.76 | 42.07 | 41.54 | 41.60 | -1.515% | 565,891 | +11.899% |
| 2026-03-25 | 42.18 | 42.35 | 41.98 | 42.24 | +1.636% | 588,580 | +10.204% |
| 2026-03-24 | 41.31 | 41.73 | 41.19 | 41.56 | -0.144% | 844,663 | +12.007% |
| 2026-03-23 | 41.53 | 42.04 | 41.38 | 41.62 | +1.810% | 1,043,617 | +11.845% |
| 2026-03-20 | 41.91 | 41.95 | 40.68 | 40.88 | -2.341% | 1,019,031 | +13.870% |
| 2026-03-19 | 41.60 | 42.03 | 41.50 | 41.86 | -1.204% | 6,138,268 | +11.204% |
| 2026-03-18 | 42.78 | 42.78 | 42.36 | 42.37 | -1.005% | 504,769 | +9.865% |
| 2026-03-17 | 42.94 | 43.06 | 42.80 | 42.80 | +0.070% | 998,092 | +8.762% |
| 2026-03-16 | 42.67 | 42.84 | 42.62 | 42.77 | +1.016% | 570,669 | +8.838% |
| 2026-03-13 | 42.76 | 42.86 | 42.26 | 42.34 | -0.423% | 963,186 | +9.943% |
| 2026-03-12 | 42.67 | 42.70 | 42.33 | 42.52 | -0.955% | 733,410 | +9.478% |
| 2026-03-11 | 42.76 | 42.97 | 42.66 | 42.93 | 0.000% | 442,434 | +8.432% |
| 2026-03-10 | 42.98 | 43.41 | 42.81 | 42.93 | +0.304% | 642,441 | +8.432% |
| 2026-03-09 | 42.03 | 42.94 | 41.77 | 42.80 | +0.564% | 1,385,493 | +8.762% |
| 2026-03-06 | 42.26 | 42.72 | 42.18 | 42.56 | -0.908% | 942,411 | +9.375% |
| 2026-03-05 | 43.19 | 43.35 | 42.68 | 42.95 | -1.851% | 786,861 | +8.382% |
| 2026-03-04 | 43.53 | 43.80 | 43.43 | 43.76 | +0.946% | 849,453 | +6.376% |
| 2026-03-03 | 42.85 | 43.53 | 42.55 | 43.35 | -2.584% | 1,080,816 | +7.382% |
| 2026-03-02 | 44.25 | 44.60 | 44.24 | 44.50 | -1.177% | 1,656,173 | +4.607% |
| 2026-02-27 | 45.14 | 45.23 | 44.94 | 45.03 | -0.199% | 489,405 | +3.376% |
| 2026-02-26 | 45.13 | 45.17 | 44.89 | 45.12 | -0.133% | 473,205 | +3.169% |
| 2026-02-25 | 45.00 | 45.20 | 44.95 | 45.18 | +0.871% | 1,433,366 | +3.032% |
| 2026-02-24 | 44.57 | 44.85 | 44.56 | 44.79 | +0.381% | 499,629 | +3.929% |
| 2026-02-23 | 44.78 | 44.84 | 44.48 | 44.62 | -0.435% | 437,031 | +4.325% |
| 2026-02-20 | 44.46 | 44.83 | 44.46 | 44.81 | +0.685% | 566,028 | +3.871% |
| 2026-02-19 | 44.31 | 44.52 | 44.30 | 44.51 | -0.179% | 476,041 | +4.583% |
| 2026-02-18 | 44.47 | 44.64 | 44.40 | 44.59 | +0.768% | 458,487 | +4.396% |
| 2026-02-17 | 43.91 | 44.31 | 43.90 | 44.25 | +0.329% | 805,350 | +5.198% |
| 2026-02-13 | 43.98 | 44.19 | 43.83 | 44.10 | +0.034% | 794,074 | +5.544% |
| 2026-02-12 | 44.52 | 44.52 | 43.95 | 44.09 | -0.765% | 740,939 | +5.579% |
| 2026-02-11 | 44.47 | 44.49 | 44.15 | 44.43 | +0.543% | 857,276 | +4.772% |
| 2026-02-10 | 44.26 | 44.31 | 44.17 | 44.19 | +0.272% | 564,008 | +5.341% |
| 2026-02-09 | 43.78 | 44.16 | 43.78 | 44.07 | +0.502% | 477,002 | +5.627% |
| 2026-02-06 | 43.50 | 43.87 | 43.50 | 43.85 | +1.929% | 329,558 | +6.157% |
| 2026-02-05 | 43.08 | 43.29 | 42.99 | 43.02 | -1.081% | 550,388 | +8.205% |
| 2026-02-04 | 43.73 | 43.80 | 43.33 | 43.49 | +0.648% | 792,206 | +7.036% |
| 2026-02-03 | 43.21 | 43.30 | 42.91 | 43.21 | -0.254% | 1,748,984 | +7.730% |
| 2026-02-02 | 43.07 | 43.33 | 43.03 | 43.32 | +1.191% | 1,235,050 | +7.456% |
| 2026-01-30 | 42.87 | 42.96 | 42.63 | 42.81 | -0.093% | 1,119,227 | +8.736% |
| 2026-01-29 | 43.10 | 43.10 | 42.45 | 42.85 | +0.599% | 886,871 | +8.635% |
| 2026-01-28 | 42.65 | 42.66 | 42.55 | 42.59 | -0.223% | 621,811 | +9.285% |
| 2026-01-27 | 42.90 | 42.96 | 42.69 | 42.69 | +0.164% | 1,642,532 | +9.042% |
| 2026-01-26 | 42.67 | 42.79 | 42.62 | 42.62 | -0.117% | 588,383 | +9.221% |
| 2026-01-23 | 42.73 | 42.78 | 42.62 | 42.67 | -0.408% | 678,957 | +9.093% |
| 2026-01-22 | 42.99 | 43.02 | 42.83 | 42.84 | +0.035% | 524,550 | +8.647% |
| 2026-01-21 | 42.41 | 42.96 | 42.31 | 42.83 | +1.277% | 643,381 | +8.686% |
| 2026-01-20 | 42.34 | 42.64 | 42.24 | 42.29 | -2.106% | 606,588 | +10.073% |
| 2026-01-16 | 43.18 | 43.28 | 43.11 | 43.20 | 0.000% | 911,573 | +7.755% |
| 2026-01-15 | 43.30 | 43.32 | 43.16 | 43.20 | +0.279% | 513,088 | +7.755% |
| 2026-01-14 | 43.01 | 43.12 | 42.94 | 43.08 | +0.326% | 1,103,161 | +8.055% |
| 2026-01-13 | 42.98 | 43.00 | 42.84 | 42.94 | -0.140% | 459,290 | +8.407% |
| 2026-01-12 | 42.89 | 43.05 | 42.89 | 43.00 | +0.303% | 471,583 | +8.256% |
| 2026-01-09 | 42.72 | 42.88 | 42.68 | 42.87 | +1.108% | 461,784 | +8.584% |
| 2026-01-08 | 42.22 | 42.40 | 42.13 | 42.40 | +0.248% | 528,936 | +9.788% |
| 2026-01-07 | 42.37 | 42.38 | 42.26 | 42.30 | -0.259% | 599,765 | +10.060% |
| 2026-01-06 | 42.35 | 42.45 | 42.32 | 42.41 | +0.414% | 570,756 | +9.775% |
| 2026-01-05 | 42.00 | 42.23 | 41.97 | 42.23 | +0.860% | 966,890 | +10.230% |
| 2026-01-02 | 41.84 | 41.87 | 41.64 | 41.87 | +1.233% | 828,944 | +11.177% |
| 2025-12-31 | 41.51 | 41.56 | 41.34 | 41.36 | -0.433% | 549,765 | +12.548% |
| 2025-12-30 | 41.57 | 41.62 | 41.52 | 41.54 | +0.387% | 431,353 | +12.061% |
| 2025-12-29 | 41.41 | 41.51 | 41.32 | 41.38 | -0.169% | 798,140 | +12.494% |
| 2025-12-26 | 41.38 | 41.49 | 41.36 | 41.45 | +0.169% | 596,295 | +12.304% |
| 2025-12-24 | 41.35 | 41.39 | 41.30 | 41.38 | +0.267% | 283,595 | +12.494% |
| 2025-12-23 | 41.38 | 41.43 | 41.27 | 41.27 | -1.574% | 432,683 | +12.794% |
| 2025-12-22 | 41.88 | 41.98 | 41.82 | 41.93 | -0.356% | 249,704 | +11.018% |
| 2025-12-19 | 41.91 | 42.12 | 41.88 | 42.08 | +1.203% | 630,215 | +10.623% |
| 2025-12-18 | 41.63 | 41.77 | 41.53 | 41.58 | +0.654% | 495,037 | +11.953% |
| 2025-12-17 | 41.60 | 41.63 | 41.30 | 41.31 | -0.482% | 540,865 | +12.685% |
| 2025-12-16 | 41.61 | 41.61 | 41.41 | 41.51 | -0.622% | 442,629 | +12.142% |
| 2025-12-15 | 41.81 | 41.86 | 41.70 | 41.77 | +0.409% | 6,264,054 | +11.444% |
| 2025-12-12 | 41.81 | 41.83 | 41.45 | 41.60 | -0.312% | 555,238 | +11.899% |
| 2025-12-11 | 41.57 | 41.77 | 41.52 | 41.73 | +0.433% | 485,252 | +11.550% |
| 2025-12-10 | 41.41 | 41.65 | 41.37 | 41.55 | +0.387% | 810,078 | +12.034% |
| 2025-12-09 | 41.46 | 41.53 | 41.38 | 41.39 | +0.121% | 426,019 | +12.467% |
| 2025-12-08 | 41.40 | 41.45 | 41.31 | 41.34 | -0.229% | 944,843 | +12.603% |
| 2025-12-05 | 41.47 | 41.58 | 41.40 | 41.44 | +0.012% | 317,429 | +12.345% |
| 2025-12-04 | 41.46 | 41.49 | 41.32 | 41.43 | +0.388% | 283,938 | +12.358% |
| 2025-12-03 | 41.13 | 41.27 | 41.09 | 41.27 | +0.121% | 383,984 | +12.794% |
| 2025-12-02 | 41.27 | 41.28 | 41.14 | 41.22 | +0.365% | 455,764 | +12.931% |
| 2025-12-01 | 41.07 | 41.25 | 41.03 | 41.07 | -0.533% | 337,110 | +13.343% |
| 2025-11-28 | 41.19 | 41.39 | 41.19 | 41.29 | +0.048% | 184,152 | +12.739% |
| 2025-11-26 | 41.10 | 41.28 | 41.04 | 41.27 | +0.954% | 580,472 | +12.794% |
| 2025-11-25 | 40.63 | 40.90 | 40.47 | 40.88 | +0.901% | 391,378 | +13.870% |
| 2025-11-24 | 40.41 | 40.61 | 40.39 | 40.52 | +0.086% | 490,114 | +14.896% |
| 2025-11-21 | 40.30 | 40.62 | 40.16 | 40.48 | +1.301% | 1,040,185 | +14.995% |
| 2025-11-20 | 40.67 | 40.79 | 39.92 | 39.96 | -1.163% | 739,032 | +16.491% |
| 2025-11-19 | 40.40 | 40.57 | 40.27 | 40.43 | +0.273% | 429,329 | +15.137% |
| 2025-11-18 | 40.26 | 40.57 | 40.08 | 40.32 | -1.152% | 493,880 | +15.451% |
| 2025-11-17 | 40.95 | 41.11 | 40.65 | 40.79 | -0.875% | 404,214 | +14.121% |
| 2025-11-14 | 40.98 | 41.33 | 40.94 | 41.15 | -0.242% | 388,889 | +13.123% |
| 2025-11-13 | 41.63 | 41.68 | 41.21 | 41.25 | -1.457% | 630,849 | +12.848% |
| 2025-11-12 | 41.78 | 41.90 | 41.78 | 41.86 | +0.819% | 573,923 | +11.204% |
| 2025-11-11 | 41.33 | 41.59 | 41.33 | 41.52 | +0.533% | 316,340 | +12.115% |
| 2025-11-10 | 41.09 | 41.31 | 41.04 | 41.30 | +1.275% | 366,437 | +12.712% |
| 2025-11-07 | 40.52 | 40.87 | 40.44 | 40.78 | +0.172% | 498,066 | +14.149% |
| 2025-11-06 | 40.95 | 41.08 | 40.67 | 40.71 | -0.683% | 421,101 | +14.345% |
| 2025-11-05 | 40.80 | 41.07 | 40.80 | 40.99 | +0.515% | 582,508 | +13.564% |
| 2025-11-04 | 40.72 | 40.92 | 40.68 | 40.78 | -0.646% | 444,241 | +14.149% |
| 2025-11-03 | 41.11 | 41.11 | 40.95 | 41.05 | +0.110% | 306,733 | +13.412% |
| 2025-10-31 | 40.97 | 41.03 | 40.85 | 41.00 | -0.037% | 452,639 | +13.537% |
| 2025-10-30 | 40.97 | 41.16 | 40.93 | 41.02 | -0.012% | 462,865 | +13.495% |
| 2025-10-29 | 41.06 | 41.12 | 40.88 | 41.02 | -0.267% | 473,442 | +13.481% |
| 2025-10-28 | 41.08 | 41.16 | 41.01 | 41.13 | +0.049% | 492,741 | +13.178% |
| 2025-10-27 | 41.03 | 41.14 | 41.03 | 41.11 | +0.538% | 349,836 | +13.233% |
| 2025-10-24 | 40.87 | 40.95 | 40.83 | 40.89 | +0.122% | 349,854 | +13.842% |
| 2025-10-23 | 40.75 | 40.86 | 40.73 | 40.84 | +0.591% | 1,034,524 | +13.981% |
| 2025-10-22 | 40.69 | 40.75 | 40.39 | 40.60 | -0.184% | 1,008,160 | +14.655% |
| 2025-10-21 | 40.72 | 40.80 | 40.63 | 40.67 | -0.135% | 337,346 | +14.444% |
| 2025-10-20 | 40.63 | 40.82 | 40.63 | 40.73 | +0.792% | 266,119 | +14.289% |
| 2025-10-17 | 40.22 | 40.43 | 40.14 | 40.41 | +0.298% | 373,478 | +15.194% |
| 2025-10-16 | 40.44 | 40.53 | 40.20 | 40.29 | +0.050% | 653,608 | +15.537% |
| 2025-10-15 | 40.30 | 40.41 | 40.04 | 40.27 | +0.224% | 686,429 | +15.595% |
| 2025-10-14 | 39.86 | 40.29 | 39.82 | 40.18 | -0.050% | 455,748 | +15.854% |
| 2025-10-13 | 39.89 | 40.20 | 39.83 | 40.20 | +1.438% | 448,925 | +15.796% |
| 2025-10-10 | 40.44 | 40.45 | 39.59 | 39.63 | -2.461% | 529,705 | +17.462% |
| 2025-10-09 | 40.72 | 40.73 | 40.50 | 40.63 | -0.270% | 371,062 | +14.571% |
| 2025-10-08 | 40.65 | 40.74 | 40.62 | 40.74 | +0.667% | 453,152 | +14.261% |
| 2025-10-07 | 40.58 | 40.58 | 40.39 | 40.47 | -0.492% | 640,915 | +15.023% |
| 2025-10-06 | 40.58 | 40.69 | 40.53 | 40.67 | +0.943% | 410,834 | +14.458% |
| 2025-10-03 | 40.25 | 40.35 | 40.21 | 40.29 | +0.650% | 519,166 | +15.537% |
| 2025-10-02 | 40.07 | 40.07 | 39.89 | 40.03 | +0.426% | 1,337,975 | +16.288% |
| 2025-10-01 | 39.68 | 39.91 | 39.66 | 39.86 | +0.631% | 759,065 | +16.784% |
| 2025-09-30 | 39.43 | 39.62 | 39.38 | 39.61 | +0.329% | 770,169 | +17.521% |
| 2025-09-29 | 39.43 | 39.53 | 39.42 | 39.48 | +0.076% | 332,646 | +17.908% |
| 2025-09-26 | 39.40 | 39.48 | 39.34 | 39.45 | +0.433% | 450,767 | +17.997% |
| 2025-09-25 | 39.14 | 39.30 | 39.13 | 39.28 | -0.051% | 431,119 | +18.508% |
| 2025-09-24 | 39.33 | 39.42 | 39.26 | 39.30 | 0.000% | 678,362 | +18.448% |
| 2025-09-23 | 39.50 | 39.56 | 39.26 | 39.30 | -0.228% | 900,729 | +18.448% |
| 2025-09-22 | 39.33 | 39.43 | 39.26 | 39.39 | +0.102% | 522,100 | +18.177% |
| 2025-09-19 | 39.38 | 39.41 | 39.30 | 39.35 | -0.228% | 953,389 | +18.297% |
| 2025-09-18 | 39.33 | 39.47 | 39.14 | 39.44 | +0.805% | 526,505 | +18.027% |
| 2025-09-17 | 39.08 | 39.22 | 38.93 | 39.13 | +0.064% | 1,376,996 | +18.978% |
| 2025-09-16 | 39.30 | 39.34 | 39.06 | 39.10 | -0.837% | 5,834,204 | +19.054% |
| 2025-09-15 | 39.39 | 39.49 | 39.37 | 39.43 | +0.305% | 451,106 | +18.057% |
| 2025-09-12 | 39.37 | 39.39 | 39.27 | 39.31 | -0.266% | 423,794 | +18.418% |
| 2025-09-11 | 39.23 | 39.44 | 39.23 | 39.41 | +0.715% | 278,508 | +18.102% |
| 2025-09-10 | 39.15 | 39.21 | 39.07 | 39.13 | +0.064% | 5,501,436 | +18.947% |
| 2025-09-09 | 38.96 | 39.14 | 38.92 | 39.11 | -0.102% | 1,153,542 | +19.023% |
| 2025-09-08 | 39.03 | 39.17 | 39.01 | 39.15 | +0.798% | 342,676 | +18.902% |
| 2025-09-05 | 39.02 | 39.04 | 38.70 | 38.84 | -0.334% | 665,230 | +19.851% |
| 2025-09-04 | 38.76 | 38.97 | 38.75 | 38.97 | +1.037% | 541,660 | +19.451% |
| 2025-09-03 | 38.50 | 38.67 | 38.48 | 38.57 | -0.413% | 501,643 | +20.690% |
| 2025-09-02 | 38.48 | 38.73 | 38.38 | 38.73 | -0.039% | 706,080 | +20.191% |
| 2025-08-29 | 38.88 | 38.92 | 38.70 | 38.74 | -0.781% | 759,302 | +20.145% |
| 2025-08-28 | 39.08 | 39.08 | 38.92 | 39.05 | +0.205% | 293,688 | +19.206% |
| 2025-08-27 | 38.90 | 38.98 | 38.84 | 38.97 | -0.281% | 405,933 | +19.451% |
| 2025-08-26 | 39.04 | 39.09 | 38.97 | 39.08 | -0.382% | 291,346 | +19.115% |
| 2025-08-25 | 39.40 | 39.42 | 39.22 | 39.23 | -0.684% | 618,015 | +18.659% |
| 2025-08-22 | 39.40 | 39.60 | 39.36 | 39.50 | +0.624% | 369,139 | +17.848% |
| 2025-08-21 | 39.12 | 39.28 | 39.11 | 39.26 | -0.038% | 381,672 | +18.584% |
| 2025-08-20 | 39.28 | 39.32 | 39.17 | 39.27 | +0.153% | 562,657 | +18.538% |
| 2025-08-19 | 39.25 | 39.30 | 39.14 | 39.21 | +0.153% | 680,155 | +18.720% |
| 2025-08-18 | 39.02 | 39.16 | 39.02 | 39.15 | +0.256% | 386,069 | +18.902% |
| 2025-08-15 | 39.04 | 39.08 | 38.97 | 39.05 | +0.282% | 342,868 | +19.206% |
| 2025-08-14 | 38.73 | 38.96 | 38.71 | 38.94 | +0.490% | 343,367 | +19.543% |
| 2025-08-13 | 38.73 | 38.82 | 38.66 | 38.75 | +0.181% | 357,388 | +20.129% |
| 2025-08-12 | 38.55 | 38.69 | 38.45 | 38.68 | +0.887% | 443,946 | +20.346% |
| 2025-08-11 | 38.40 | 38.44 | 38.33 | 38.34 | -0.260% | 341,201 | +21.414% |
| 2025-08-08 | 38.34 | 38.45 | 38.29 | 38.44 | +0.813% | 433,438 | +21.098% |
| 2025-08-07 | 38.20 | 38.33 | 38.05 | 38.13 | +0.873% | 552,953 | +22.082% |
| 2025-08-06 | 37.84 | 37.87 | 37.78 | 37.80 | +0.106% | 480,079 | +23.148% |
| 2025-08-05 | 37.84 | 37.86 | 37.67 | 37.76 | +0.186% | 719,106 | +23.279% |
| 2025-08-04 | 37.56 | 37.78 | 37.56 | 37.69 | +1.317% | 656,423 | +23.508% |
| 2025-08-01 | 37.42 | 37.42 | 37.05 | 37.20 | -1.678% | 1,169,916 | +25.134% |
| 2025-07-31 | 38.07 | 38.08 | 37.73 | 37.84 | -0.774% | 728,726 | +23.034% |
| 2025-07-30 | 38.16 | 38.52 | 37.99 | 38.13 | +0.263% | 1,118,435 | +22.082% |
| 2025-07-29 | 38.19 | 38.19 | 38.00 | 38.03 | -0.053% | 1,768,910 | +22.403% |
| 2025-07-28 | 38.16 | 38.16 | 37.97 | 38.05 | -0.730% | 798,455 | +22.339% |
| 2025-07-25 | 38.14 | 38.33 | 38.10 | 38.33 | +0.157% | 555,592 | +21.445% |
| 2025-07-24 | 38.33 | 38.38 | 38.27 | 38.27 | -0.546% | 642,396 | +21.636% |
| 2025-07-23 | 38.12 | 38.48 | 38.09 | 38.48 | +2.422% | 635,666 | +20.972% |
| 2025-07-22 | 37.57 | 37.63 | 37.47 | 37.57 | -0.013% | 450,060 | +23.902% |
| 2025-07-21 | 37.63 | 37.72 | 37.55 | 37.58 | +0.013% | 605,571 | +23.886% |
| 2025-07-18 | 37.76 | 37.79 | 37.56 | 37.57 | -0.503% | 461,317 | +23.902% |
| 2025-07-17 | 37.61 | 37.80 | 37.57 | 37.76 | +0.586% | 523,907 | +23.279% |
| 2025-07-16 | 37.53 | 37.56 | 37.19 | 37.54 | +0.133% | 1,043,441 | +24.001% |
| 2025-07-15 | 37.70 | 37.70 | 37.47 | 37.49 | -0.451% | 697,664 | +24.166% |
| 2025-07-14 | 37.48 | 37.69 | 37.45 | 37.66 | +0.213% | 4,954,494 | +23.606% |
| 2025-07-11 | 37.59 | 37.60 | 37.51 | 37.58 | -0.556% | 689,110 | +23.869% |
| 2025-07-10 | 37.80 | 37.84 | 37.74 | 37.79 | -0.106% | 919,455 | +23.181% |
| 2025-07-09 | 37.71 | 37.83 | 37.62 | 37.83 | +0.799% | 886,178 | +23.050% |
| 2025-07-08 | 37.42 | 37.59 | 37.39 | 37.53 | +0.711% | 1,516,015 | +24.034% |
| 2025-07-07 | 37.30 | 37.45 | 37.21 | 37.27 | -0.680% | 1,046,320 | +24.916% |
| 2025-07-03 | 37.42 | 37.55 | 37.41 | 37.52 | +0.375% | 453,501 | +24.067% |
| 2025-07-02 | 37.26 | 37.38 | 37.17 | 37.38 | -1.190% | 1,733,590 | +24.532% |
| 2025-07-01 | 37.74 | 37.92 | 37.64 | 37.83 | -0.342% | 1,101,325 | +23.050% |
| 2025-06-30 | 38.01 | 38.01 | 37.90 | 37.96 | -0.446% | 917,400 | +22.629% |
| 2025-06-27 | 37.98 | 38.53 | 37.93 | 38.13 | +1.033% | 570,884 | +22.082% |
| 2025-06-26 | 37.59 | 37.74 | 37.52 | 37.74 | +0.721% | 646,247 | +23.344% |
| 2025-06-25 | 37.63 | 37.63 | 37.45 | 37.47 | -0.742% | 949,760 | +24.233% |
| 2025-06-24 | 37.68 | 37.77 | 37.60 | 37.75 | +0.667% | 600,274 | +23.311% |
| 2025-06-23 | 37.31 | 37.51 | 37.18 | 37.50 | +0.455% | 826,143 | +24.133% |
| 2025-06-20 | 37.74 | 37.74 | 37.32 | 37.33 | -1.034% | 643,242 | +24.699% |
| 2025-06-18 | 37.73 | 37.77 | 37.40 | 37.72 | +0.346% | 1,609,950 | +23.409% |
| 2025-06-17 | 37.70 | 37.74 | 37.55 | 37.59 | -0.700% | 497,290 | +23.836% |
| 2025-06-16 | 37.83 | 38.00 | 37.82 | 37.85 | +0.518% | 486,049 | +22.969% |
| 2025-06-13 | 37.79 | 37.84 | 37.58 | 37.66 | -1.051% | 559,284 | +23.606% |
| 2025-06-12 | 37.96 | 38.11 | 37.93 | 38.06 | +0.066% | 805,011 | +22.307% |
| 2025-06-11 | 38.24 | 38.26 | 37.98 | 38.03 | -0.458% | 1,633,449 | +22.387% |
| 2025-06-10 | 38.19 | 38.24 | 38.13 | 38.21 | +0.315% | 793,049 | +21.827% |
| 2025-06-09 | 38.09 | 38.20 | 38.05 | 38.09 | -0.223% | 1,026,806 | +22.211% |
| 2025-06-06 | 38.18 | 38.24 | 38.06 | 38.17 | +0.779% | 721,008 | +21.938% |
| 2025-06-05 | 37.90 | 38.00 | 37.80 | 37.88 | -0.105% | 904,324 | +22.888% |
| 2025-06-04 | 37.89 | 38.00 | 37.86 | 37.92 | +0.079% | 938,498 | +22.758% |
| 2025-06-03 | 37.73 | 37.92 | 37.71 | 37.89 | -0.158% | 1,008,503 | +22.856% |
| 2025-06-02 | 37.70 | 37.95 | 37.53 | 37.95 | +0.477% | 1,611,516 | +22.661% |
| 2025-05-30 | 37.80 | 37.85 | 37.56 | 37.77 | +0.133% | 1,009,652 | +23.246% |
| 2025-05-29 | 37.79 | 37.79 | 37.55 | 37.72 | -0.066% | 1,354,685 | +23.409% |
| 2025-05-28 | 37.79 | 37.84 | 37.69 | 37.74 | -0.828% | 1,771,959 | +23.328% |
| 2025-05-27 | 37.96 | 38.08 | 37.88 | 38.06 | +2.038% | 1,426,447 | +22.307% |
| 2025-05-23 | 37.05 | 37.38 | 37.05 | 37.30 | -0.719% | 2,410,782 | +24.799% |
| 2025-05-22 | 37.37 | 37.68 | 37.37 | 37.57 | +0.213% | 2,607,363 | +23.902% |
| 2025-05-21 | 37.72 | 37.83 | 37.44 | 37.49 | -0.951% | 5,945,313 | +24.166% |
| 2025-05-20 | 37.85 | 37.90 | 37.75 | 37.85 | -0.026% | 32,671,799 | +22.985% |
| 2025-05-19 | 37.39 | 37.86 | 37.37 | 37.86 | +0.558% | 1,913,688 | +22.953% |
| 2025-05-16 | 37.47 | 37.67 | 37.43 | 37.65 | +0.480% | 981,659 | +23.639% |
| 2025-05-15 | 37.31 | 37.48 | 37.27 | 37.47 | +0.726% | 791,110 | +24.233% |
| 2025-05-14 | 37.30 | 37.32 | 37.10 | 37.20 | -0.322% | 1,031,778 | +25.134% |
| 2025-05-13 | 37.38 | 37.44 | 37.32 | 37.32 | -0.692% | 787,049 | +24.732% |
| 2025-05-12 | 37.31 | 37.58 | 37.18 | 37.58 | +1.953% | 1,362,656 | +23.869% |
| 2025-05-09 | 36.90 | 37.00 | 36.77 | 36.86 | +0.136% | 3,269,516 | +26.289% |
| 2025-05-08 | 36.72 | 36.96 | 36.63 | 36.81 | +0.437% | 859,130 | +26.460% |
| 2025-05-07 | 36.50 | 36.71 | 36.42 | 36.65 | +0.356% | 944,970 | +27.012% |
| 2025-05-06 | 36.67 | 36.74 | 36.51 | 36.52 | -0.707% | 902,977 | +27.464% |
| 2025-05-05 | 36.76 | 36.90 | 36.70 | 36.78 | -0.054% | 1,228,571 | +26.563% |
| 2025-05-02 | 36.66 | 36.85 | 36.52 | 36.80 | +1.433% | 729,880 | +26.495% |
| 2025-05-01 | 36.37 | 36.45 | 36.16 | 36.28 | +0.499% | 1,004,443 | +28.308% |
| 2025-04-30 | 35.86 | 36.18 | 35.67 | 36.10 | +0.278% | 1,223,088 | +28.947% |
| 2025-04-29 | 35.84 | 36.07 | 35.80 | 36.00 | +0.531% | 987,874 | +29.306% |
| 2025-04-28 | 35.85 | 35.89 | 35.63 | 35.81 | 0.000% | 549,601 | +29.992% |
| 2025-04-25 | 34.30 | 35.85 | 34.30 | 35.81 | +0.731% | 548,198 | +29.992% |
| 2025-04-24 | 35.23 | 35.59 | 35.20 | 35.55 | +0.794% | 502,277 | +30.942% |
| 2025-04-23 | 35.20 | 35.44 | 35.11 | 35.27 | +1.292% | 1,480,660 | +31.982% |
| 2025-04-22 | 34.41 | 34.85 | 34.36 | 34.82 | +2.987% | 983,535 | +33.688% |
| 2025-04-21 | 34.19 | 34.19 | 33.53 | 33.81 | -1.687% | 1,130,565 | +37.681% |
| 2025-04-17 | 34.33 | 34.63 | 34.27 | 34.39 | +1.236% | 1,311,670 | +35.359% |
| 2025-04-16 | 34.18 | 34.41 | 33.78 | 33.97 | -1.250% | 2,771,025 | +37.033% |
| 2025-04-15 | 34.25 | 34.49 | 34.20 | 34.40 | +1.355% | 1,324,181 | +35.320% |
| 2025-04-14 | 34.00 | 34.11 | 33.61 | 33.94 | 0.000% | 1,220,163 | +37.154% |