HLAL
Wahed FTSE USA Shariah ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:14:34 PM EDT
76.16USD+0.741%(+0.56)97,590
76.23Bid76.27Ask0.04SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
75.63USD+0.038%(+0.03)
HLAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 76.12 | 76.16 | 76.09 | 76.16 | +0.741% | 97,590 | 0.000% |
| 2026-10-02 | 75.71 | 75.97 | 75.45 | 75.60 | +0.894% | 45,313 | +0.741% |
| 2026-10-01 | 74.98 | 75.07 | 74.43 | 74.93 | +0.157% | 41,644 | +1.642% |
| 2026-09-30 | 74.90 | 75.45 | 74.71 | 74.81 | +0.245% | 83,322 | +1.801% |
| 2026-09-29 | 75.06 | 75.06 | 74.46 | 74.63 | -0.227% | 50,481 | +2.050% |
| 2026-09-28 | 75.16 | 75.22 | 74.49 | 74.80 | -0.750% | 58,944 | +1.818% |
| 2026-09-25 | 75.11 | 75.40 | 74.83 | 75.36 | +0.559% | 40,705 | +1.055% |
| 2026-09-24 | 74.40 | 75.06 | 74.27 | 74.95 | +0.061% | 31,653 | +1.620% |
| 2026-09-23 | 75.63 | 75.64 | 74.72 | 74.90 | -0.831% | 38,937 | +1.682% |
| 2026-09-22 | 75.32 | 75.63 | 75.24 | 75.53 | +0.373% | 55,842 | +0.837% |
| 2026-09-21 | 74.21 | 75.37 | 74.21 | 75.25 | +2.133% | 88,535 | +1.213% |
| 2026-09-18 | 73.63 | 73.70 | 73.25 | 73.68 | +0.352% | 28,742 | +3.372% |
| 2026-09-17 | 73.20 | 73.46 | 73.09 | 73.42 | +1.658% | 19,068 | +3.736% |
| 2026-09-16 | 72.68 | 72.86 | 71.81 | 72.22 | -0.124% | 40,508 | +5.456% |
| 2026-09-15 | 72.42 | 72.63 | 72.20 | 72.31 | -0.303% | 63,813 | +5.324% |
| 2026-09-14 | 72.31 | 72.83 | 72.09 | 72.53 | -0.712% | 77,367 | +5.005% |
| 2026-09-11 | 73.00 | 73.36 | 73.00 | 73.05 | +0.915% | 26,877 | +4.257% |
| 2026-09-10 | 72.40 | 72.53 | 72.17 | 72.39 | -0.651% | 45,737 | +5.212% |
| 2026-09-09 | 73.01 | 73.10 | 72.75 | 72.86 | -0.188% | 36,122 | +4.527% |
| 2026-09-08 | 73.40 | 73.42 | 72.99 | 73.00 | -0.352% | 76,626 | +4.330% |
| 2026-09-04 | 73.44 | 73.51 | 73.11 | 73.26 | -0.199% | 36,029 | +3.963% |
| 2026-09-03 | 72.90 | 73.55 | 72.84 | 73.40 | +1.009% | 39,647 | +3.756% |
| 2026-09-02 | 72.34 | 72.80 | 72.19 | 72.67 | +0.512% | 45,592 | +4.803% |
| 2026-09-01 | 72.12 | 72.55 | 71.92 | 72.30 | -0.482% | 84,078 | +5.339% |
| 2026-08-31 | 72.65 | 72.76 | 72.33 | 72.65 | 0.000% | 110,604 | +4.831% |
| 2026-08-28 | 73.10 | 73.41 | 72.59 | 72.65 | -0.575% | 45,004 | +4.831% |
| 2026-08-27 | 72.49 | 73.18 | 72.37 | 73.07 | +1.528% | 76,071 | +4.229% |
| 2026-08-26 | 71.94 | 72.13 | 71.81 | 71.97 | -0.097% | 56,106 | +5.822% |
| 2026-08-25 | 71.99 | 72.23 | 71.85 | 72.04 | +0.460% | 33,967 | +5.719% |
| 2026-08-24 | 72.08 | 72.11 | 71.59 | 71.71 | -0.871% | 111,857 | +6.206% |
| 2026-08-21 | 72.48 | 72.60 | 72.17 | 72.34 | +0.377% | 26,371 | +5.281% |
| 2026-08-20 | 72.40 | 72.59 | 72.07 | 72.07 | -0.577% | 36,132 | +5.678% |
| 2026-08-19 | 72.70 | 72.83 | 72.32 | 72.49 | +0.149% | 56,629 | +5.068% |
| 2026-08-18 | 72.63 | 72.65 | 72.23 | 72.38 | -1.176% | 240,427 | +5.225% |
| 2026-08-17 | 73.54 | 73.66 | 73.21 | 73.24 | -0.200% | 61,477 | +3.988% |
| 2026-08-14 | 73.63 | 73.72 | 73.27 | 73.39 | -0.214% | 38,384 | +3.779% |
| 2026-08-13 | 73.16 | 73.69 | 73.16 | 73.54 | +0.846% | 40,776 | +3.557% |
| 2026-08-12 | 73.24 | 73.35 | 72.87 | 72.93 | +0.372% | 30,740 | +4.433% |
| 2026-08-11 | 73.19 | 73.19 | 72.50 | 72.66 | -0.429% | 29,456 | +4.822% |
| 2026-08-10 | 73.08 | 73.32 | 72.92 | 72.97 | -0.232% | 51,838 | +4.372% |
| 2026-08-07 | 72.99 | 73.19 | 72.70 | 73.14 | +0.706% | 38,890 | +4.129% |
| 2026-08-06 | 72.45 | 72.91 | 72.36 | 72.63 | +0.106% | 52,200 | +4.865% |
| 2026-08-05 | 73.20 | 73.40 | 72.51 | 72.55 | -0.378% | 61,545 | +4.976% |
| 2026-08-04 | 71.56 | 73.02 | 71.53 | 72.83 | +2.412% | 62,778 | +4.579% |
| 2026-08-03 | 70.08 | 71.30 | 70.00 | 71.11 | +1.731% | 76,156 | +7.102% |
| 2026-07-31 | 69.79 | 70.17 | 68.88 | 69.90 | +0.115% | 45,078 | +8.956% |
| 2026-07-30 | 69.02 | 69.89 | 69.02 | 69.82 | +2.636% | 68,631 | +9.081% |
| 2026-07-29 | 69.27 | 69.51 | 68.01 | 68.03 | -1.747% | 49,936 | +11.956% |
| 2026-07-28 | 69.01 | 69.47 | 68.60 | 69.24 | -0.265% | 48,929 | +10.000% |
| 2026-07-27 | 70.36 | 70.36 | 68.98 | 69.42 | -0.311% | 67,230 | +9.709% |
| 2026-07-24 | 69.94 | 70.25 | 69.50 | 69.64 | -0.434% | 33,465 | +9.368% |
| 2026-07-23 | 70.23 | 70.41 | 69.58 | 69.94 | -1.745% | 59,980 | +8.893% |
| 2026-07-22 | 70.86 | 71.44 | 70.86 | 71.18 | -0.077% | 28,259 | +6.993% |
| 2026-07-21 | 70.88 | 71.25 | 70.78 | 71.24 | +1.449% | 38,968 | +6.910% |
| 2026-07-20 | 70.79 | 71.05 | 70.22 | 70.22 | -0.174% | 49,150 | +8.459% |
| 2026-07-17 | 70.00 | 70.69 | 69.55 | 70.34 | -1.035% | 52,467 | +8.271% |
| 2026-07-16 | 71.52 | 71.69 | 70.80 | 71.08 | -1.148% | 35,827 | +7.150% |
| 2026-07-15 | 71.91 | 71.96 | 71.17 | 71.90 | +0.342% | 41,132 | +5.920% |
| 2026-07-14 | 71.55 | 71.75 | 71.17 | 71.66 | +0.813% | 44,179 | +6.282% |
| 2026-07-13 | 71.52 | 71.66 | 70.97 | 71.08 | -1.340% | 50,462 | +7.147% |
| 2026-07-10 | 71.50 | 72.10 | 71.42 | 72.05 | +0.666% | 53,825 | +5.712% |
| 2026-07-09 | 71.18 | 71.61 | 70.99 | 71.57 | +1.042% | 38,964 | +6.416% |
| 2026-07-08 | 70.33 | 70.89 | 69.99 | 70.83 | +0.361% | 39,948 | +7.525% |
| 2026-07-07 | 70.74 | 70.83 | 70.24 | 70.58 | -0.822% | 47,182 | +7.913% |
| 2026-07-06 | 70.81 | 71.33 | 70.70 | 71.16 | +1.223% | 79,412 | +7.026% |
| 2026-07-02 | 71.01 | 71.41 | 69.81 | 70.30 | -0.916% | 91,668 | +8.336% |
| 2026-07-01 | 71.16 | 71.44 | 70.86 | 70.95 | -0.616% | 74,956 | +7.343% |
| 2026-06-30 | 70.54 | 71.64 | 70.53 | 71.39 | +1.262% | 67,292 | +6.682% |
| 2026-06-29 | 69.78 | 70.53 | 69.08 | 70.50 | +1.893% | 74,987 | +8.028% |
| 2026-06-26 | 69.12 | 69.75 | 68.78 | 69.19 | -0.803% | 38,882 | +10.074% |
| 2026-06-25 | 70.55 | 70.55 | 69.00 | 69.75 | +0.202% | 64,275 | +9.190% |
| 2026-06-24 | 70.09 | 70.36 | 69.25 | 69.61 | -0.516% | 45,029 | +9.411% |
| 2026-06-23 | 70.07 | 70.68 | 69.93 | 69.97 | -2.467% | 87,544 | +8.847% |
| 2026-06-22 | 72.01 | 72.16 | 71.47 | 71.74 | -0.139% | 70,180 | +6.161% |
| 2026-06-18 | 71.75 | 71.99 | 71.35 | 71.84 | +1.584% | 49,764 | +6.013% |
| 2026-06-17 | 71.81 | 71.81 | 70.61 | 70.72 | -1.091% | 48,102 | +7.692% |
| 2026-06-16 | 72.06 | 72.33 | 71.46 | 71.50 | -1.175% | 64,177 | +6.517% |
| 2026-06-15 | 72.04 | 72.42 | 71.94 | 72.35 | +2.305% | 87,054 | +5.266% |
| 2026-06-12 | 70.71 | 71.08 | 70.20 | 70.72 | +0.426% | 55,856 | +7.692% |
| 2026-06-11 | 69.44 | 70.64 | 69.03 | 70.42 | +2.058% | 54,874 | +8.151% |
| 2026-06-10 | 69.84 | 70.42 | 69.00 | 69.00 | -1.807% | 60,921 | +10.377% |
| 2026-06-09 | 71.44 | 71.61 | 68.58 | 70.27 | -0.944% | 83,896 | +8.382% |
| 2026-06-08 | 71.29 | 71.74 | 70.94 | 70.94 | +0.581% | 110,470 | +7.358% |
| 2026-06-05 | 72.48 | 72.54 | 70.35 | 70.53 | -3.582% | 95,533 | +7.982% |
| 2026-06-04 | 72.58 | 73.34 | 72.54 | 73.15 | -0.544% | 71,791 | +4.115% |
| 2026-06-03 | 73.66 | 73.83 | 73.36 | 73.55 | -0.068% | 78,503 | +3.549% |
| 2026-06-02 | 73.13 | 73.60 | 72.95 | 73.60 | +0.629% | 97,518 | +3.478% |
| 2026-06-01 | 73.14 | 73.39 | 72.81 | 73.14 | 0.000% | 106,546 | +4.129% |
| 2026-05-29 | 72.93 | 73.27 | 72.75 | 73.14 | +0.605% | 36,450 | +4.129% |
| 2026-05-28 | 72.23 | 72.79 | 72.00 | 72.70 | +0.804% | 42,359 | +4.759% |
| 2026-05-27 | 72.16 | 72.32 | 71.94 | 72.12 | +0.042% | 40,722 | +5.602% |
| 2026-05-26 | 71.74 | 72.23 | 71.64 | 72.09 | +1.374% | 71,017 | +5.646% |
| 2026-05-22 | 70.87 | 71.33 | 70.87 | 71.11 | +0.809% | 36,339 | +7.097% |
| 2026-05-21 | 70.04 | 70.69 | 69.97 | 70.54 | +0.545% | 42,077 | +7.963% |
| 2026-05-20 | 69.58 | 70.16 | 69.52 | 70.16 | +1.293% | 49,820 | +8.552% |
| 2026-05-19 | 69.45 | 69.64 | 68.96 | 69.26 | -0.710% | 46,694 | +9.955% |
| 2026-05-18 | 70.15 | 70.15 | 69.33 | 69.76 | -0.513% | 69,583 | +9.174% |
| 2026-05-15 | 70.03 | 70.55 | 69.88 | 70.12 | -0.918% | 104,249 | +8.614% |
| 2026-05-14 | 70.39 | 70.89 | 70.34 | 70.77 | +0.483% | 70,097 | +7.616% |
| 2026-05-13 | 69.82 | 70.54 | 69.58 | 70.43 | +1.062% | 60,933 | +8.136% |
| 2026-05-12 | 69.77 | 69.93 | 69.02 | 69.69 | -0.670% | 74,613 | +9.284% |
| 2026-05-11 | 69.91 | 70.29 | 69.78 | 70.16 | +0.300% | 98,564 | +8.552% |
| 2026-05-08 | 69.28 | 69.97 | 69.21 | 69.95 | +1.524% | 43,758 | +8.878% |
| 2026-05-07 | 69.55 | 69.55 | 68.70 | 68.90 | -0.620% | 80,619 | +10.537% |
| 2026-05-06 | 68.78 | 69.36 | 68.64 | 69.33 | +1.463% | 79,035 | +9.851% |
| 2026-05-05 | 67.78 | 68.42 | 67.70 | 68.33 | +1.682% | 71,296 | +11.459% |
| 2026-05-04 | 67.40 | 67.57 | 66.95 | 67.20 | -0.489% | 85,601 | +13.333% |
| 2026-05-01 | 67.17 | 67.74 | 67.17 | 67.53 | +0.851% | 35,713 | +12.780% |
| 2026-04-30 | 66.23 | 67.05 | 65.86 | 66.96 | +1.686% | 50,463 | +13.740% |
| 2026-04-29 | 65.72 | 65.85 | 65.53 | 65.85 | +0.137% | 54,226 | +15.657% |
| 2026-04-28 | 65.75 | 65.89 | 65.51 | 65.76 | -0.620% | 62,085 | +15.815% |
| 2026-04-27 | 66.08 | 66.21 | 65.97 | 66.17 | -0.196% | 53,922 | +15.097% |
| 2026-04-24 | 66.06 | 66.30 | 65.80 | 66.30 | +1.082% | 38,355 | +14.872% |
| 2026-04-23 | 65.66 | 66.00 | 65.06 | 65.59 | -0.591% | 36,979 | +16.115% |
| 2026-04-22 | 65.36 | 66.01 | 65.36 | 65.98 | +1.727% | 36,952 | +15.429% |
| 2026-04-21 | 65.39 | 65.45 | 64.86 | 64.86 | -0.628% | 61,905 | +17.422% |
| 2026-04-20 | 65.46 | 65.51 | 65.12 | 65.27 | -0.382% | 56,081 | +16.685% |
| 2026-04-17 | 64.99 | 65.64 | 64.93 | 65.52 | +1.471% | 49,028 | +16.239% |
| 2026-04-16 | 64.56 | 64.70 | 64.25 | 64.57 | +0.342% | 38,784 | +17.950% |
| 2026-04-15 | 63.65 | 64.35 | 63.56 | 64.35 | +1.323% | 42,566 | +18.353% |
| 2026-04-14 | 63.01 | 63.53 | 62.91 | 63.51 | +1.243% | 52,715 | +19.918% |
| 2026-04-13 | 62.02 | 62.80 | 62.00 | 62.73 | +0.982% | 50,804 | +21.409% |
| 2026-04-10 | 62.36 | 62.42 | 62.02 | 62.12 | -0.032% | 40,004 | +22.601% |
| 2026-04-09 | 61.73 | 62.22 | 61.56 | 62.14 | +0.518% | 41,584 | +22.562% |
| 2026-04-08 | 61.95 | 61.96 | 61.45 | 61.82 | +2.657% | 114,245 | +23.196% |
| 2026-04-07 | 60.03 | 60.22 | 59.29 | 60.22 | +0.150% | 52,760 | +26.470% |
| 2026-04-06 | 59.91 | 60.22 | 59.89 | 60.13 | +0.408% | 68,854 | +26.659% |
| 2026-04-02 | 59.01 | 59.92 | 59.01 | 59.89 | -0.024% | 46,133 | +27.176% |
| 2026-04-01 | 59.71 | 60.28 | 59.71 | 59.90 | +0.978% | 67,722 | +27.145% |
| 2026-03-31 | 58.10 | 59.32 | 58.07 | 59.32 | +3.237% | 96,615 | +28.388% |
| 2026-03-30 | 58.34 | 58.45 | 57.22 | 57.46 | -0.777% | 84,561 | +32.544% |
| 2026-03-27 | 58.58 | 58.58 | 57.78 | 57.91 | -1.581% | 61,728 | +31.514% |
| 2026-03-26 | 59.70 | 59.82 | 58.80 | 58.84 | -2.166% | 53,435 | +29.436% |
| 2026-03-25 | 60.46 | 60.51 | 59.98 | 60.14 | +0.322% | 40,769 | +26.632% |
| 2026-03-24 | 59.94 | 60.24 | 59.73 | 59.95 | -0.498% | 41,819 | +27.039% |
| 2026-03-23 | 60.29 | 60.87 | 60.11 | 60.25 | +1.153% | 85,316 | +26.407% |
| 2026-03-20 | 60.39 | 60.39 | 59.32 | 59.56 | -1.500% | 41,532 | +27.864% |
| 2026-03-19 | 60.16 | 60.70 | 59.92 | 60.47 | -0.215% | 35,850 | +25.947% |
| 2026-03-18 | 61.15 | 61.33 | 60.60 | 60.60 | -1.271% | 28,347 | +25.677% |
| 2026-03-17 | 61.29 | 61.51 | 61.23 | 61.38 | +0.462% | 36,596 | +24.080% |
| 2026-03-16 | 60.94 | 61.27 | 60.91 | 61.10 | +1.139% | 60,919 | +24.652% |
| 2026-03-13 | 61.09 | 61.27 | 60.31 | 60.41 | -0.756% | 47,256 | +26.072% |
| 2026-03-12 | 61.45 | 61.50 | 60.87 | 60.87 | -1.680% | 43,568 | +25.119% |
| 2026-03-11 | 61.76 | 62.01 | 61.67 | 61.91 | +0.324% | 30,926 | +23.017% |
| 2026-03-10 | 61.76 | 62.21 | 61.58 | 61.71 | -0.113% | 48,254 | +23.416% |
| 2026-03-09 | 60.50 | 61.82 | 60.28 | 61.78 | +1.129% | 98,220 | +23.276% |
| 2026-03-06 | 61.22 | 61.44 | 60.88 | 61.09 | -1.372% | 77,570 | +24.669% |
| 2026-03-05 | 62.15 | 62.34 | 61.45 | 61.94 | -0.835% | 72,180 | +22.958% |
| 2026-03-04 | 62.23 | 62.67 | 62.08 | 62.46 | +0.469% | 95,190 | +21.931% |
| 2026-03-03 | 61.99 | 62.34 | 61.28 | 62.17 | -1.129% | 91,219 | +22.503% |
| 2026-03-02 | 62.31 | 63.07 | 62.21 | 62.88 | -0.159% | 90,736 | +21.120% |
| 2026-02-27 | 62.64 | 62.98 | 62.55 | 62.98 | -0.332% | 35,204 | +20.927% |
| 2026-02-26 | 63.61 | 63.61 | 62.64 | 63.19 | -0.504% | 49,011 | +20.525% |
| 2026-02-25 | 63.21 | 63.52 | 63.16 | 63.51 | +0.858% | 51,596 | +19.918% |
| 2026-02-24 | 62.52 | 63.04 | 62.46 | 62.97 | +0.881% | 42,587 | +20.946% |
| 2026-02-23 | 62.71 | 62.90 | 62.25 | 62.42 | -0.700% | 53,263 | +22.012% |
| 2026-02-20 | 62.13 | 62.90 | 62.13 | 62.86 | +0.834% | 38,575 | +21.158% |
| 2026-02-19 | 62.38 | 62.55 | 62.19 | 62.34 | -0.256% | 39,746 | +22.169% |
| 2026-02-18 | 62.18 | 62.71 | 62.14 | 62.50 | +0.498% | 60,765 | +21.856% |
| 2026-02-17 | 62.08 | 62.37 | 61.51 | 62.19 | -0.112% | 108,895 | +22.463% |
| 2026-02-13 | 62.36 | 62.71 | 61.97 | 62.26 | -0.112% | 67,303 | +22.326% |
| 2026-02-12 | 63.62 | 63.62 | 62.16 | 62.33 | -1.781% | 78,959 | +22.188% |
| 2026-02-11 | 63.70 | 63.93 | 63.20 | 63.46 | +0.142% | 114,535 | +20.013% |
| 2026-02-10 | 63.63 | 63.67 | 63.30 | 63.37 | -0.283% | 110,644 | +20.183% |
| 2026-02-09 | 63.21 | 63.68 | 62.93 | 63.55 | +0.506% | 151,892 | +19.843% |
| 2026-02-06 | 62.80 | 63.36 | 62.71 | 63.23 | +1.330% | 119,990 | +20.449% |
| 2026-02-05 | 62.40 | 62.73 | 61.97 | 62.40 | -1.266% | 156,524 | +22.051% |
| 2026-02-04 | 63.59 | 63.72 | 62.72 | 63.20 | -0.347% | 189,179 | +20.506% |
| 2026-02-03 | 63.94 | 63.98 | 62.95 | 63.42 | -0.720% | 106,044 | +20.088% |
| 2026-02-02 | 63.02 | 63.92 | 63.02 | 63.88 | +1.060% | 91,476 | +19.224% |
| 2026-01-30 | 63.35 | 63.45 | 62.97 | 63.21 | -0.582% | 83,916 | +20.487% |
| 2026-01-29 | 63.98 | 64.00 | 62.59 | 63.58 | -0.765% | 105,519 | +19.786% |
| 2026-01-28 | 64.11 | 64.19 | 63.85 | 64.07 | +0.188% | 46,469 | +18.870% |
| 2026-01-27 | 63.84 | 64.14 | 63.84 | 63.95 | +0.760% | 63,644 | +19.093% |
| 2026-01-26 | 63.19 | 63.65 | 63.01 | 63.47 | +0.775% | 75,520 | +19.998% |
| 2026-01-23 | 62.86 | 63.24 | 62.78 | 62.98 | +0.142% | 42,229 | +20.927% |
| 2026-01-22 | 62.90 | 63.08 | 62.63 | 62.89 | +0.802% | 51,022 | +21.099% |
| 2026-01-21 | 61.84 | 62.69 | 61.74 | 62.39 | +1.250% | 61,936 | +22.071% |
| 2026-01-20 | 61.81 | 62.17 | 61.46 | 61.62 | -1.673% | 112,585 | +23.596% |
| 2026-01-16 | 62.86 | 62.94 | 62.61 | 62.67 | -0.178% | 38,923 | +21.529% |
| 2026-01-15 | 63.24 | 63.24 | 62.68 | 62.78 | -0.159% | 37,375 | +21.313% |
| 2026-01-14 | 62.85 | 62.95 | 62.47 | 62.88 | -0.380% | 68,472 | +21.120% |
| 2026-01-13 | 63.20 | 63.36 | 62.87 | 63.12 | -0.079% | 45,375 | +20.659% |
| 2026-01-12 | 62.75 | 63.18 | 62.74 | 63.17 | +0.225% | 72,651 | +20.564% |
| 2026-01-09 | 62.63 | 63.11 | 62.63 | 63.03 | +0.765% | 36,253 | +20.835% |
| 2026-01-08 | 62.52 | 62.60 | 62.23 | 62.55 | -0.112% | 46,959 | +21.759% |
| 2026-01-07 | 62.65 | 62.92 | 62.58 | 62.62 | 0.000% | 66,080 | +21.622% |
| 2026-01-06 | 62.41 | 62.64 | 62.28 | 62.62 | +0.353% | 67,779 | +21.622% |
| 2026-01-05 | 62.45 | 62.55 | 62.36 | 62.40 | +0.484% | 66,566 | +22.051% |
| 2026-01-02 | 62.35 | 62.61 | 61.78 | 62.10 | +0.112% | 98,378 | +22.642% |
| 2025-12-31 | 62.53 | 62.53 | 62.03 | 62.03 | -0.720% | 55,521 | +22.779% |
| 2025-12-30 | 62.52 | 62.66 | 62.48 | 62.48 | -0.064% | 84,690 | +21.895% |
| 2025-12-29 | 62.46 | 62.58 | 62.37 | 62.52 | -0.239% | 102,160 | +21.817% |
| 2025-12-26 | 62.79 | 62.82 | 62.62 | 62.67 | -0.175% | 80,472 | +21.525% |
| 2025-12-24 | 62.57 | 62.81 | 62.57 | 62.78 | +0.208% | 53,999 | +21.313% |
| 2025-12-23 | 62.40 | 62.66 | 62.40 | 62.65 | +0.160% | 34,411 | +21.564% |
| 2025-12-22 | 62.58 | 62.60 | 62.34 | 62.55 | +0.417% | 38,543 | +21.759% |
| 2025-12-19 | 61.97 | 62.29 | 61.97 | 62.29 | +0.646% | 35,124 | +22.267% |
| 2025-12-18 | 61.87 | 62.21 | 61.73 | 61.89 | +0.995% | 31,960 | +23.057% |
| 2025-12-17 | 62.09 | 62.15 | 61.21 | 61.28 | -1.177% | 28,888 | +24.282% |
| 2025-12-16 | 61.81 | 62.06 | 61.50 | 62.01 | -0.161% | 30,127 | +22.819% |
| 2025-12-15 | 62.51 | 62.61 | 61.89 | 62.11 | -0.177% | 39,618 | +22.621% |
| 2025-12-12 | 62.64 | 62.79 | 61.94 | 62.22 | -0.781% | 47,854 | +22.404% |
| 2025-12-11 | 62.73 | 62.74 | 62.24 | 62.71 | -0.140% | 43,396 | +21.449% |
| 2025-12-10 | 62.28 | 62.88 | 62.24 | 62.80 | +0.640% | 31,734 | +21.278% |
| 2025-12-09 | 62.34 | 62.59 | 62.33 | 62.40 | -0.034% | 52,736 | +22.054% |
| 2025-12-08 | 62.83 | 62.83 | 62.23 | 62.42 | -0.637% | 69,450 | +22.012% |
| 2025-12-05 | 62.73 | 63.04 | 62.73 | 62.82 | +0.351% | 52,567 | +21.235% |
| 2025-12-04 | 62.81 | 62.81 | 62.34 | 62.60 | -0.032% | 55,876 | +21.661% |
| 2025-12-03 | 62.29 | 62.77 | 62.26 | 62.62 | +0.304% | 43,978 | +21.622% |
| 2025-12-02 | 62.28 | 62.52 | 62.18 | 62.43 | +0.386% | 69,371 | +21.993% |
| 2025-12-01 | 62.02 | 62.37 | 61.92 | 62.19 | -0.368% | 114,616 | +22.463% |
| 2025-11-28 | 62.16 | 62.44 | 62.07 | 62.42 | +0.791% | 81,243 | +22.012% |
| 2025-11-26 | 61.80 | 62.08 | 61.69 | 61.93 | +0.536% | 39,783 | +22.978% |
| 2025-11-25 | 61.09 | 61.72 | 60.86 | 61.60 | +1.100% | 47,476 | +23.636% |
| 2025-11-24 | 60.32 | 61.07 | 60.32 | 60.93 | +1.984% | 114,663 | +24.996% |
| 2025-11-21 | 59.24 | 60.25 | 59.11 | 59.74 | +1.279% | 98,504 | +27.476% |
| 2025-11-20 | 60.85 | 61.06 | 58.95 | 58.99 | -1.552% | 69,441 | +29.107% |
| 2025-11-19 | 59.74 | 60.65 | 59.70 | 59.92 | +0.056% | 52,996 | +27.103% |
| 2025-11-18 | 60.02 | 60.20 | 59.44 | 59.89 | -0.553% | 36,478 | +27.174% |
| 2025-11-17 | 60.60 | 61.05 | 59.97 | 60.22 | -0.644% | 65,006 | +26.471% |
| 2025-11-14 | 59.95 | 61.00 | 59.82 | 60.61 | -0.016% | 34,152 | +25.656% |
| 2025-11-13 | 61.28 | 61.39 | 60.49 | 60.62 | -1.313% | 64,987 | +25.635% |
| 2025-11-12 | 61.75 | 61.75 | 61.22 | 61.43 | -0.191% | 50,253 | +23.986% |
| 2025-11-11 | 61.15 | 61.61 | 61.14 | 61.54 | +0.513% | 30,895 | +23.749% |
| 2025-11-10 | 60.90 | 61.32 | 60.77 | 61.23 | +1.559% | 262,154 | +24.383% |
| 2025-11-07 | 60.29 | 60.37 | 59.74 | 60.29 | -0.380% | 132,326 | +26.323% |
| 2025-11-06 | 61.07 | 61.07 | 60.38 | 60.52 | -1.014% | 68,035 | +25.843% |
| 2025-11-05 | 60.73 | 61.26 | 60.63 | 61.14 | +0.692% | 529,672 | +24.567% |
| 2025-11-04 | 60.64 | 61.00 | 60.59 | 60.72 | -1.107% | 70,042 | +25.428% |
| 2025-11-03 | 61.62 | 61.62 | 61.17 | 61.40 | +0.016% | 101,423 | +24.039% |
| 2025-10-31 | 61.93 | 61.93 | 61.16 | 61.39 | -0.130% | 54,018 | +24.059% |
| 2025-10-30 | 61.89 | 62.03 | 61.47 | 61.47 | -1.205% | 111,377 | +23.898% |
| 2025-10-29 | 62.29 | 62.37 | 61.90 | 62.22 | +0.113% | 69,987 | +22.404% |
| 2025-10-28 | 62.46 | 62.46 | 62.15 | 62.15 | +0.016% | 73,146 | +22.542% |
| 2025-10-27 | 61.76 | 62.17 | 61.70 | 62.14 | +1.669% | 78,620 | +22.562% |
| 2025-10-24 | 61.18 | 61.30 | 61.05 | 61.12 | +0.576% | 41,272 | +24.607% |
| 2025-10-23 | 60.42 | 60.87 | 60.37 | 60.77 | +0.679% | 46,873 | +25.325% |
| 2025-10-22 | 60.73 | 60.75 | 59.92 | 60.36 | -0.363% | 71,950 | +26.176% |
| 2025-10-21 | 60.56 | 60.70 | 60.46 | 60.58 | -0.082% | 51,636 | +25.718% |
| 2025-10-20 | 60.05 | 60.69 | 60.05 | 60.63 | +1.626% | 61,434 | +25.614% |
| 2025-10-17 | 59.01 | 59.77 | 59.01 | 59.66 | +0.863% | 56,207 | +27.657% |
| 2025-10-16 | 59.54 | 59.77 | 58.88 | 59.15 | -0.421% | 59,908 | +28.759% |
| 2025-10-15 | 59.36 | 59.73 | 58.96 | 59.40 | +0.695% | 62,556 | +28.216% |
| 2025-10-14 | 58.44 | 59.25 | 58.21 | 58.99 | +0.017% | 86,538 | +29.107% |
| 2025-10-13 | 58.75 | 59.06 | 58.59 | 58.98 | +1.550% | 72,638 | +29.129% |
| 2025-10-10 | 59.81 | 59.96 | 58.03 | 58.08 | -2.795% | 206,937 | +31.129% |
| 2025-10-09 | 60.12 | 60.12 | 59.51 | 59.75 | -0.710% | 83,235 | +27.464% |
| 2025-10-08 | 59.91 | 60.18 | 59.72 | 60.18 | +0.665% | 70,566 | +26.560% |
| 2025-10-07 | 60.40 | 60.42 | 59.75 | 59.78 | -1.076% | 87,618 | +27.401% |
| 2025-10-06 | 60.16 | 60.45 | 60.00 | 60.43 | +1.223% | 117,859 | +26.030% |
| 2025-10-03 | 59.77 | 59.97 | 59.60 | 59.70 | -0.050% | 50,337 | +27.571% |
| 2025-10-02 | 59.89 | 59.96 | 59.50 | 59.73 | +0.017% | 87,725 | +27.507% |
| 2025-10-01 | 59.22 | 59.75 | 59.09 | 59.72 | +0.657% | 254,097 | +27.528% |
| 2025-09-30 | 59.09 | 59.35 | 58.93 | 59.33 | +0.203% | 83,974 | +28.367% |
| 2025-09-29 | 59.29 | 59.41 | 59.07 | 59.21 | +0.020% | 184,595 | +28.627% |
| 2025-09-26 | 58.94 | 59.21 | 58.82 | 59.20 | +0.643% | 73,505 | +28.653% |
| 2025-09-25 | 58.89 | 58.89 | 58.44 | 58.82 | -0.474% | 80,840 | +29.480% |
| 2025-09-24 | 59.25 | 59.34 | 58.95 | 59.10 | -0.404% | 37,443 | +28.866% |
| 2025-09-23 | 59.69 | 59.71 | 59.26 | 59.34 | -0.386% | 59,355 | +28.345% |
| 2025-09-22 | 59.41 | 59.69 | 59.40 | 59.57 | +0.455% | 103,219 | +27.850% |
| 2025-09-19 | 59.09 | 59.33 | 58.89 | 59.30 | +0.885% | 87,970 | +28.432% |
| 2025-09-18 | 58.89 | 59.04 | 58.75 | 58.78 | +0.341% | 58,300 | +29.568% |
| 2025-09-17 | 58.61 | 58.73 | 58.12 | 58.58 | +0.051% | 103,860 | +30.010% |
| 2025-09-16 | 58.54 | 58.58 | 58.40 | 58.55 | +0.291% | 69,063 | +30.077% |
| 2025-09-15 | 58.14 | 58.41 | 58.14 | 58.38 | +0.962% | 84,724 | +30.456% |
| 2025-09-12 | 57.59 | 57.95 | 57.55 | 57.82 | +0.460% | 49,332 | +31.710% |
| 2025-09-11 | 57.03 | 57.58 | 56.97 | 57.56 | +1.176% | 79,344 | +32.316% |
| 2025-09-10 | 57.32 | 57.32 | 56.76 | 56.89 | -0.698% | 79,253 | +33.872% |
| 2025-09-09 | 57.33 | 57.34 | 57.17 | 57.29 | +0.087% | 38,453 | +32.938% |
| 2025-09-08 | 57.35 | 57.36 | 57.11 | 57.24 | +0.087% | 53,389 | +33.054% |
| 2025-09-05 | 57.42 | 57.53 | 56.92 | 57.19 | -0.157% | 44,015 | +33.170% |
| 2025-09-04 | 56.81 | 57.28 | 56.66 | 57.28 | +0.703% | 45,644 | +32.961% |
| 2025-09-03 | 56.83 | 56.91 | 56.63 | 56.88 | +1.228% | 88,276 | +33.896% |
| 2025-09-02 | 55.99 | 56.23 | 55.74 | 56.19 | -0.667% | 223,801 | +35.540% |
| 2025-08-29 | 56.80 | 56.85 | 56.52 | 56.57 | -0.550% | 56,453 | +34.636% |
| 2025-08-28 | 56.70 | 56.95 | 56.58 | 56.88 | +0.438% | 69,096 | +33.896% |
| 2025-08-27 | 56.35 | 56.66 | 56.32 | 56.63 | +0.402% | 75,330 | +34.483% |
| 2025-08-26 | 56.30 | 56.41 | 56.17 | 56.41 | +0.119% | 61,635 | +35.023% |
| 2025-08-25 | 56.43 | 56.54 | 56.31 | 56.34 | -0.321% | 55,691 | +35.183% |
| 2025-08-22 | 55.72 | 56.60 | 55.72 | 56.52 | +1.806% | 95,492 | +34.749% |
| 2025-08-21 | 55.58 | 55.76 | 55.47 | 55.52 | -0.417% | 32,795 | +37.182% |
| 2025-08-20 | 56.02 | 56.02 | 55.44 | 55.75 | -0.494% | 32,935 | +36.610% |
| 2025-08-19 | 56.31 | 56.41 | 55.96 | 56.03 | -0.521% | 67,176 | +35.935% |
| 2025-08-18 | 56.42 | 56.44 | 56.23 | 56.32 | -0.160% | 97,556 | +35.227% |
| 2025-08-15 | 56.61 | 56.64 | 56.39 | 56.41 | -0.317% | 61,852 | +35.011% |
| 2025-08-14 | 56.53 | 56.63 | 56.43 | 56.59 | -0.229% | 56,216 | +34.582% |
| 2025-08-13 | 56.79 | 56.82 | 56.55 | 56.72 | +0.318% | 79,044 | +34.274% |
| 2025-08-12 | 56.00 | 56.55 | 55.95 | 56.54 | +1.400% | 49,930 | +34.701% |
| 2025-08-11 | 56.00 | 56.17 | 55.76 | 55.76 | -0.323% | 70,292 | +36.587% |
| 2025-08-08 | 55.33 | 55.97 | 55.33 | 55.94 | +1.417% | 75,269 | +36.146% |
| 2025-08-07 | 55.46 | 55.56 | 54.99 | 55.16 | +0.306% | 46,759 | +38.076% |
| 2025-08-06 | 54.76 | 55.11 | 54.66 | 54.99 | +0.622% | 55,294 | +38.498% |
| 2025-08-05 | 55.00 | 55.09 | 54.63 | 54.65 | -0.492% | 61,839 | +39.360% |
| 2025-08-04 | 54.45 | 54.93 | 54.45 | 54.92 | +1.610% | 86,836 | +38.674% |
| 2025-08-01 | 54.67 | 54.73 | 53.92 | 54.05 | -1.638% | 122,011 | +40.907% |
| 2025-07-31 | 55.74 | 55.74 | 54.88 | 54.95 | +0.238% | 64,337 | +38.599% |
| 2025-07-30 | 55.28 | 55.29 | 54.59 | 54.82 | -0.547% | 106,723 | +38.928% |
| 2025-07-29 | 55.36 | 55.43 | 55.08 | 55.12 | -0.224% | 103,054 | +38.169% |
| 2025-07-28 | 55.25 | 55.35 | 55.13 | 55.24 | +0.079% | 298,703 | +37.859% |
| 2025-07-25 | 55.05 | 55.30 | 54.98 | 55.20 | +0.405% | 79,645 | +37.968% |
| 2025-07-24 | 55.00 | 55.08 | 54.88 | 54.98 | +0.049% | 153,321 | +38.526% |
| 2025-07-23 | 54.91 | 54.99 | 54.66 | 54.95 | +0.425% | 34,252 | +38.594% |
| 2025-07-22 | 54.55 | 54.73 | 54.39 | 54.72 | +0.511% | 35,067 | +39.183% |
| 2025-07-21 | 54.39 | 54.66 | 54.38 | 54.44 | +0.391% | 83,742 | +39.893% |
| 2025-07-18 | 54.43 | 54.43 | 54.14 | 54.23 | -0.037% | 30,142 | +40.440% |
| 2025-07-17 | 54.00 | 54.25 | 53.94 | 54.25 | +0.487% | 46,095 | +40.387% |
| 2025-07-16 | 53.98 | 54.04 | 53.55 | 53.99 | +0.292% | 48,670 | +41.070% |
| 2025-07-15 | 54.24 | 54.33 | 53.81 | 53.83 | -0.462% | 40,995 | +41.482% |
| 2025-07-14 | 54.05 | 54.15 | 53.88 | 54.08 | -0.166% | 78,056 | +40.828% |
| 2025-07-11 | 54.04 | 54.26 | 53.85 | 54.17 | -0.258% | 61,747 | +40.594% |
| 2025-07-10 | 54.16 | 54.39 | 54.05 | 54.31 | +0.314% | 117,093 | +40.232% |
| 2025-07-09 | 53.96 | 54.21 | 53.82 | 54.14 | +0.464% | 78,928 | +40.672% |
| 2025-07-08 | 53.82 | 53.99 | 53.68 | 53.89 | +0.354% | 88,173 | +41.325% |
| 2025-07-07 | 53.99 | 54.08 | 53.47 | 53.70 | -1.141% | 150,501 | +41.825% |
| 2025-07-03 | 54.07 | 54.37 | 54.07 | 54.32 | +0.649% | 51,874 | +40.206% |
| 2025-07-02 | 53.54 | 53.97 | 53.51 | 53.97 | +0.935% | 52,362 | +41.115% |
| 2025-07-01 | 53.38 | 53.57 | 53.30 | 53.47 | -0.093% | 106,140 | +42.435% |
| 2025-06-30 | 53.48 | 53.66 | 53.26 | 53.52 | +0.413% | 131,043 | +42.302% |
| 2025-06-27 | 53.24 | 53.42 | 52.93 | 53.30 | +0.358% | 42,387 | +42.889% |
| 2025-06-26 | 52.95 | 53.15 | 52.85 | 53.11 | +0.702% | 86,168 | +43.400% |
| 2025-06-25 | 52.88 | 52.93 | 52.59 | 52.74 | 0.000% | 56,568 | +44.407% |
| 2025-06-24 | 52.77 | 52.88 | 52.52 | 52.74 | +0.707% | 90,318 | +44.407% |
| 2025-06-23 | 51.92 | 52.41 | 51.80 | 52.37 | +0.925% | 123,659 | +45.427% |
| 2025-06-20 | 52.29 | 52.42 | 51.76 | 51.89 | -0.212% | 68,079 | +46.772% |
| 2025-06-18 | 52.10 | 52.29 | 51.95 | 52.00 | -0.019% | 41,640 | +46.462% |
| 2025-06-17 | 52.25 | 52.44 | 51.98 | 52.01 | -0.896% | 55,775 | +46.433% |
| 2025-06-16 | 52.18 | 52.58 | 52.18 | 52.48 | +1.001% | 102,315 | +45.122% |
| 2025-06-13 | 52.01 | 52.30 | 51.80 | 51.96 | -0.915% | 82,689 | +46.574% |
| 2025-06-12 | 52.24 | 52.47 | 52.17 | 52.44 | +0.287% | 32,380 | +45.233% |
| 2025-06-11 | 52.68 | 52.68 | 52.12 | 52.29 | -0.400% | 54,313 | +45.649% |
| 2025-06-10 | 52.12 | 52.50 | 52.12 | 52.50 | +0.903% | 48,845 | +45.067% |
| 2025-06-09 | 51.91 | 52.19 | 51.85 | 52.03 | +0.367% | 38,950 | +46.377% |
| 2025-06-06 | 51.71 | 52.00 | 51.71 | 51.84 | +1.171% | 33,361 | +46.914% |
| 2025-06-05 | 51.71 | 51.80 | 51.08 | 51.24 | -0.640% | 42,463 | +48.634% |
| 2025-06-04 | 51.60 | 51.71 | 51.50 | 51.57 | +0.155% | 53,232 | +47.683% |
| 2025-06-03 | 51.24 | 51.64 | 51.12 | 51.49 | +0.410% | 49,424 | +47.912% |
| 2025-06-02 | 50.95 | 51.28 | 50.68 | 51.28 | +0.372% | 77,691 | +48.518% |
| 2025-05-30 | 51.13 | 51.23 | 50.53 | 51.09 | -0.195% | 29,343 | +49.070% |
| 2025-05-29 | 51.64 | 51.64 | 51.00 | 51.19 | 0.000% | 46,923 | +48.779% |
| 2025-05-28 | 51.59 | 51.64 | 51.16 | 51.19 | -0.679% | 84,636 | +48.779% |
| 2025-05-27 | 50.99 | 51.54 | 50.95 | 51.54 | +2.323% | 91,791 | +47.769% |
| 2025-05-23 | 50.21 | 50.60 | 50.18 | 50.37 | -1.100% | 48,754 | +51.201% |
| 2025-05-22 | 50.84 | 51.22 | 50.80 | 50.93 | +0.118% | 59,485 | +49.539% |
| 2025-05-21 | 51.19 | 51.67 | 50.80 | 50.87 | -1.377% | 72,261 | +49.715% |
| 2025-05-20 | 51.69 | 51.76 | 51.28 | 51.58 | -0.367% | 70,625 | +47.654% |
| 2025-05-19 | 51.24 | 51.81 | 51.24 | 51.77 | -0.135% | 90,655 | +47.112% |
| 2025-05-16 | 51.62 | 51.84 | 51.41 | 51.84 | +0.504% | 39,075 | +46.914% |
| 2025-05-15 | 51.23 | 51.68 | 51.16 | 51.58 | +0.331% | 40,452 | +47.654% |
| 2025-05-14 | 51.34 | 51.52 | 51.24 | 51.41 | +0.214% | 34,606 | +48.142% |
| 2025-05-13 | 51.00 | 51.44 | 50.88 | 51.30 | +0.647% | 56,016 | +48.460% |
| 2025-05-12 | 50.62 | 50.97 | 50.42 | 50.97 | +3.999% | 74,059 | +49.421% |
| 2025-05-09 | 49.25 | 49.34 | 48.92 | 49.01 | +0.020% | 59,459 | +55.397% |
| 2025-05-08 | 48.99 | 49.45 | 48.74 | 49.00 | +0.927% | 31,211 | +55.429% |
| 2025-05-07 | 48.89 | 48.90 | 48.14 | 48.55 | -0.349% | 44,908 | +56.869% |
| 2025-05-06 | 48.69 | 49.12 | 48.60 | 48.72 | -0.754% | 65,030 | +56.322% |
| 2025-05-05 | 49.10 | 49.39 | 49.06 | 49.09 | -0.587% | 85,303 | +55.144% |
| 2025-05-02 | 49.21 | 49.61 | 49.12 | 49.38 | +1.044% | 72,679 | +54.232% |
| 2025-05-01 | 49.00 | 49.37 | 48.83 | 48.87 | +1.222% | 53,680 | +55.842% |
| 2025-04-30 | 47.72 | 48.35 | 47.22 | 48.28 | 0.000% | 33,310 | +57.746% |
| 2025-04-29 | 47.90 | 48.34 | 47.90 | 48.28 | +0.521% | 65,668 | +57.746% |
| 2025-04-28 | 48.10 | 48.18 | 47.52 | 48.03 | +0.188% | 83,842 | +58.568% |
| 2025-04-25 | 47.62 | 48.00 | 47.40 | 47.94 | +0.884% | 86,546 | +58.865% |
| 2025-04-24 | 46.64 | 47.55 | 46.59 | 47.52 | +2.348% | 44,835 | +60.269% |
| 2025-04-23 | 46.80 | 47.17 | 46.31 | 46.43 | +1.709% | 64,455 | +64.032% |
| 2025-04-22 | 45.06 | 45.87 | 45.01 | 45.65 | +2.561% | 45,233 | +66.835% |
| 2025-04-21 | 44.97 | 44.97 | 44.07 | 44.51 | -2.154% | 57,501 | +71.108% |
| 2025-04-17 | 45.58 | 45.93 | 45.40 | 45.49 | +0.309% | 39,401 | +67.421% |
| 2025-04-16 | 45.95 | 46.21 | 44.95 | 45.35 | -2.242% | 53,787 | +67.938% |
| 2025-04-15 | 46.69 | 46.94 | 46.26 | 46.39 | 0.000% | 69,263 | +64.173% |