THMZ
Lazard Equity Megatrends ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:55:00 PM EDT
34.29USD0.000%(+34.29)4,867
THMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.73 | 34.73 | 34.64 | 34.72 | +1.230% | 887 | 0.000% | |
| 2026-10-01 | 34.30 | 34.30 | 34.30 | 34.30 | -0.431% | 87 | +1.230% | |
| 2026-09-30 | 34.57 | 34.59 | 34.45 | 34.45 | -0.271% | 1,094 | +0.793% | |
| 2026-09-29 | 34.70 | 34.70 | 34.47 | 34.54 | +0.007% | 2,297 | +0.520% | |
| 2026-09-28 | 34.53 | 34.68 | 34.36 | 34.54 | -0.697% | 3,309 | +0.528% | |
| 2026-09-25 | 34.62 | 34.78 | 34.62 | 34.78 | +0.597% | 129 | -0.173% | |
| 2026-09-24 | 34.30 | 34.57 | 34.30 | 34.57 | +0.476% | 2,340 | +0.423% | |
| 2026-09-23 | 34.43 | 34.57 | 34.41 | 34.41 | -1.196% | 1,378 | +0.901% | |
| 2026-09-22 | 34.69 | 34.87 | 34.64 | 34.83 | +0.572% | 5,271 | -0.306% | |
| 2026-09-21 | 34.23 | 34.66 | 34.23 | 34.63 | +2.284% | 1,305 | +0.265% | |
| 2026-09-18 | 33.85 | 33.85 | 33.77 | 33.85 | -0.429% | 959 | +2.555% | |
| 2026-09-17 | 34.02 | 34.02 | 34.00 | 34.00 | +1.124% | 143 | +2.115% | |
| 2026-09-16 | 33.82 | 33.82 | 33.62 | 33.62 | -0.037% | 3,161 | +3.262% | |
| 2026-09-15 | 33.69 | 33.69 | 33.63 | 33.63 | -0.875% | 1,355 | +3.224% | |
| 2026-09-14 | 33.95 | 33.95 | 33.93 | 33.93 | -1.125% | 607 | +2.321% | |
| 2026-09-11 | 34.22 | 34.40 | 34.22 | 34.32 | +1.292% | 2,769 | +1.170% | |
| 2026-09-10 | 33.86 | 33.98 | 33.86 | 33.88 | -1.008% | 660 | +2.477% | |
| 2026-09-09 | 34.34 | 34.36 | 34.20 | 34.23 | -0.826% | 3,225 | +1.445% | |
| 2026-09-08 | 34.51 | 34.59 | 34.50 | 34.51 | -0.232% | 7,772 | +0.607% | |
| 2026-09-04 | 34.59 | 34.59 | 34.59 | 34.59 | -0.009% | 46 | +0.373% | |
| 2026-09-03 | 34.35 | 34.62 | 34.35 | 34.59 | +0.877% | 1,829 | +0.364% | |
| 2026-09-02 | 34.19 | 34.31 | 34.19 | 34.29 | +0.518% | 1,011 | +1.245% | |
| 2026-09-01 | 34.33 | 34.33 | 34.12 | 34.12 | -1.463% | 711 | +1.769% | |
| 2026-08-31 | 34.59 | 34.62 | 34.59 | 34.62 | -0.374% | 1,895 | +0.280% | |
| 2026-08-28 | 34.75 | 34.75 | 34.75 | 34.75 | -0.208% | 179 | -0.095% | |
| 2026-08-27 | 34.89 | 34.89 | 34.82 | 34.83 | +0.221% | 1,671 | -0.303% | |
| 2026-08-26 | 34.75 | 34.75 | 34.75 | 34.75 | -0.077% | 30 | -0.083% | |
| 2026-08-25 | 34.74 | 34.77 | 34.74 | 34.77 | +0.608% | 486 | -0.160% | |
| 2026-08-24 | 34.56 | 34.56 | 34.56 | 34.56 | -0.237% | 17 | +0.447% | |
| 2026-08-21 | 34.65 | 34.65 | 34.65 | 34.65 | +0.668% | 118 | +0.209% | |
| 2026-08-20 | 34.42 | 34.42 | 34.42 | 34.42 | -0.267% | 62 | +0.878% | |
| 2026-08-19 | 34.55 | 34.55 | 33.94 | 34.51 | +0.489% | 2,493 | +0.609% | |
| 2026-08-18 | 34.41 | 34.41 | 34.34 | 34.34 | -1.551% | 1,073 | +1.100% | |
| 2026-08-17 | 34.92 | 34.98 | 34.88 | 34.88 | -0.082% | 2,122 | -0.468% | |
| 2026-08-14 | 34.91 | 34.91 | 34.91 | 34.91 | -0.407% | 21 | -0.550% | |
| 2026-08-13 | 35.23 | 35.23 | 35.05 | 35.05 | -0.166% | 2,013 | -0.954% | |
| 2026-08-12 | 35.20 | 35.20 | 35.10 | 35.11 | +0.272% | 893 | -1.118% | |
| 2026-08-11 | 35.02 | 35.02 | 35.02 | 35.02 | -0.095% | 575 | -0.850% | |
| 2026-08-10 | 35.13 | 35.15 | 35.05 | 35.05 | -0.228% | 2,395 | -0.944% | |
| 2026-08-07 | 35.17 | 35.17 | 34.98 | 35.13 | +0.707% | 1,541 | -1.169% | |
| 2026-08-06 | 34.84 | 34.93 | 34.84 | 34.88 | -0.191% | 840 | -0.470% | |
| 2026-08-05 | 35.06 | 35.06 | 34.95 | 34.95 | -0.046% | 672 | -0.661% | |
| 2026-08-04 | 34.49 | 34.97 | 34.49 | 34.97 | +1.975% | 1,893 | -0.706% | |
| 2026-08-03 | 34.17 | 34.33 | 34.16 | 34.29 | +0.889% | 2,044 | +1.255% | |
| 2026-07-31 | 34.21 | 34.21 | 32.51 | 33.99 | +0.522% | 2,828 | +2.154% | |
| 2026-07-30 | 33.43 | 33.82 | 33.43 | 33.81 | +3.152% | 1,646 | +2.688% | |
| 2026-07-29 | 33.00 | 33.00 | 32.78 | 32.78 | -0.902% | 2,458 | +5.924% | |
| 2026-07-28 | 32.88 | 33.12 | 32.88 | 33.08 | -0.186% | 893 | +4.969% | |
| 2026-07-27 | 33.02 | 33.14 | 33.02 | 33.14 | +0.278% | 3,103 | +4.773% | |
| 2026-07-24 | 33.16 | 33.16 | 33.05 | 33.05 | +0.074% | 507 | +5.064% | |
| 2026-07-23 | 32.90 | 33.04 | 32.86 | 33.02 | -0.968% | 5,176 | +5.142% | |
| 2026-07-22 | 33.29 | 33.37 | 33.25 | 33.34 | -0.204% | 2,854 | +4.125% | |
| 2026-07-21 | 33.12 | 33.41 | 33.12 | 33.41 | +1.176% | 1,053 | +3.913% | |
| 2026-07-20 | 33.02 | 33.02 | 33.02 | 33.02 | -0.041% | 74 | +5.134% | |
| 2026-07-17 | 32.86 | 33.05 | 32.86 | 33.04 | -1.339% | 1,446 | +5.091% | |
| 2026-07-16 | 33.68 | 33.68 | 33.47 | 33.49 | -0.844% | 1,600 | +3.683% | |
| 2026-07-15 | 33.74 | 33.79 | 33.59 | 33.77 | +0.645% | 2,494 | +2.808% | |
| 2026-07-14 | 33.68 | 33.68 | 33.55 | 33.55 | +0.101% | 1,632 | +3.471% | |
| 2026-07-13 | 33.75 | 33.75 | 33.52 | 33.52 | -1.192% | 1,180 | +3.575% | |
| 2026-07-10 | 33.87 | 33.93 | 33.87 | 33.93 | +0.820% | 257 | +2.341% | |
| 2026-07-09 | 33.70 | 33.70 | 33.65 | 33.65 | +0.698% | 1,049 | +3.180% | |
| 2026-07-08 | 33.41 | 33.42 | 33.34 | 33.42 | -0.694% | 733 | +3.900% | |
| 2026-07-07 | 33.56 | 33.76 | 33.56 | 33.65 | -1.645% | 2,860 | +3.180% | |
| 2026-07-06 | 34.13 | 34.21 | 34.01 | 34.21 | +1.392% | 1,611 | +1.482% | |
| 2026-07-02 | 33.99 | 34.08 | 33.56 | 33.74 | +0.025% | 4,425 | +2.895% | |
| 2026-07-01 | 33.88 | 33.88 | 33.72 | 33.73 | -0.701% | 2,417 | +2.920% | |
| 2026-06-30 | 33.96 | 33.97 | 33.96 | 33.97 | +1.391% | 565 | +2.199% | |
| 2026-06-29 | 33.09 | 33.51 | 33.09 | 33.51 | +1.622% | 1,954 | +3.620% | |
| 2026-06-26 | 32.78 | 33.11 | 32.78 | 32.97 | -0.225% | 2,752 | +5.301% | |
| 2026-06-25 | 33.34 | 33.34 | 33.05 | 33.05 | +0.288% | 2,501 | +5.064% | |
| 2026-06-24 | 33.01 | 33.13 | 32.88 | 32.95 | +0.070% | 5,137 | +5.367% | |
| 2026-06-23 | 33.12 | 33.14 | 32.86 | 32.93 | -2.360% | 1,070 | +5.441% | |
| 2026-06-22 | 33.83 | 33.83 | 33.66 | 33.72 | -0.242% | 1,786 | +2.952% | |
| 2026-06-18 | 33.75 | 33.81 | 33.75 | 33.81 | +1.897% | 1,517 | +2.703% | |
| 2026-06-17 | 33.69 | 33.70 | 33.18 | 33.18 | -1.011% | 1,772 | +4.651% | |
| 2026-06-16 | 33.52 | 33.52 | 33.52 | 33.52 | -0.233% | 186 | +3.593% | |
| 2026-06-15 | 33.51 | 33.66 | 33.51 | 33.59 | +2.109% | 2,212 | +3.352% | |
| 2026-06-12 | 32.91 | 32.92 | 32.90 | 32.90 | +0.479% | 1,082 | +5.532% | |
| 2026-06-11 | 32.74 | 32.74 | 32.74 | 32.74 | +2.011% | 434 | +6.037% | |
| 2026-06-10 | 32.54 | 32.54 | 32.10 | 32.10 | -2.294% | 1,507 | +8.170% | |
| 2026-06-09 | 32.60 | 32.85 | 32.29 | 32.85 | -0.087% | 3,268 | +5.689% | |
| 2026-06-08 | 32.88 | 32.88 | 32.88 | 32.88 | +0.496% | 358 | +5.597% | |
| 2026-06-05 | 33.37 | 33.39 | 32.72 | 32.72 | -3.604% | 4,317 | +6.121% | |
| 2026-06-04 | 33.68 | 34.07 | 33.65 | 33.94 | +0.686% | 2,268 | +2.296% | |
| 2026-06-03 | 33.78 | 33.84 | 33.71 | 33.71 | -0.684% | 459 | +2.998% | |
| 2026-06-02 | 33.94 | 33.94 | 33.94 | 33.94 | +0.561% | 537 | +2.294% | |
| 2026-06-01 | 33.63 | 33.75 | 33.63 | 33.75 | +0.137% | 1,240 | +2.868% | |
| 2026-05-29 | 33.66 | 33.82 | 33.66 | 33.70 | +0.120% | 2,389 | +3.010% | |
| 2026-05-28 | 33.28 | 33.67 | 33.28 | 33.66 | +0.547% | 2,697 | +3.134% | |
| 2026-05-27 | 33.61 | 33.61 | 33.38 | 33.48 | -0.473% | 2,288 | +3.698% | |
| 2026-05-26 | 33.69 | 33.69 | 33.57 | 33.64 | +1.151% | 4,183 | +3.207% | |
| 2026-05-22 | 33.25 | 33.26 | 33.25 | 33.26 | +0.596% | 408 | +4.395% | |
| 2026-05-21 | 32.84 | 33.10 | 32.74 | 33.06 | +0.520% | 1,275 | +5.016% | |
| 2026-05-20 | 32.44 | 32.89 | 32.44 | 32.89 | +1.547% | 2,631 | +5.562% | |
| 2026-05-19 | 32.42 | 32.42 | 32.39 | 32.39 | -1.186% | 637 | +7.196% | |
| 2026-05-18 | 32.83 | 32.92 | 32.70 | 32.78 | -0.101% | 2,215 | +5.925% | |
| 2026-05-15 | 32.84 | 32.84 | 32.81 | 32.81 | -1.332% | 660 | +5.819% | |
| 2026-05-14 | 33.33 | 33.33 | 33.25 | 33.25 | +0.676% | 255 | +4.409% | |
| 2026-05-13 | 33.03 | 33.03 | 32.79 | 33.03 | +0.286% | 4,585 | +5.115% | |
| 2026-05-12 | 32.94 | 32.94 | 32.79 | 32.94 | -0.826% | 2,458 | +5.416% | |
| 2026-05-11 | 33.29 | 33.33 | 33.20 | 33.21 | -0.262% | 1,640 | +4.545% | |
| 2026-05-08 | 33.29 | 33.32 | 33.29 | 33.30 | +0.823% | 418 | +4.271% | |
| 2026-05-07 | 33.44 | 33.44 | 33.03 | 33.03 | -0.958% | 1,761 | +5.129% | |
| 2026-05-06 | 33.19 | 33.36 | 33.19 | 33.34 | +2.166% | 4,058 | +4.122% | |
| 2026-05-05 | 32.62 | 32.64 | 32.62 | 32.64 | +1.303% | 1,160 | +6.377% | |
| 2026-05-04 | 32.46 | 32.50 | 32.07 | 32.22 | -0.831% | 29,396 | +7.762% | |
| 2026-05-01 | 32.51 | 32.56 | 32.49 | 32.49 | -0.404% | 3,395 | +6.866% | |
| 2026-04-30 | 32.20 | 32.62 | 32.20 | 32.62 | +1.706% | 2,046 | +6.435% | |
| 2026-04-29 | 32.04 | 32.16 | 31.98 | 32.07 | -0.332% | 6,669 | +8.251% | |
| 2026-04-28 | 32.20 | 32.20 | 32.11 | 32.18 | -1.191% | 23,938 | +7.891% | |
| 2026-04-27 | 32.56 | 32.57 | 32.53 | 32.57 | +0.256% | 1,742 | +6.606% | |
| 2026-04-24 | 32.28 | 32.48 | 32.28 | 32.48 | +1.332% | 339 | +6.879% | |
| 2026-04-23 | 32.19 | 32.19 | 32.06 | 32.06 | -0.919% | 1,731 | +8.303% | |
| 2026-04-22 | 32.35 | 32.35 | 32.30 | 32.35 | +0.579% | 2,444 | +7.308% | |
| 2026-04-21 | 32.50 | 32.54 | 32.17 | 32.17 | -0.981% | 1,837 | +7.929% | |
| 2026-04-20 | 32.41 | 32.49 | 32.41 | 32.49 | -0.384% | 4,681 | +6.870% | |
| 2026-04-17 | 32.77 | 32.77 | 32.61 | 32.61 | +1.678% | 1,131 | +6.460% | |
| 2026-04-16 | 32.11 | 32.15 | 32.07 | 32.07 | -0.030% | 848 | +8.246% | |
| 2026-04-15 | 31.93 | 32.08 | 31.88 | 32.08 | +0.424% | 10,143 | +8.214% | |
| 2026-04-14 | 31.90 | 31.95 | 31.90 | 31.95 | +1.280% | 768 | +8.674% | |
| 2026-04-13 | 31.00 | 31.54 | 31.00 | 31.54 | +1.281% | 4,606 | +10.064% | |
| 2026-04-10 | 31.26 | 31.26 | 31.11 | 31.15 | +0.618% | 366 | +11.474% | |
| 2026-04-09 | 30.83 | 31.00 | 30.80 | 30.95 | +0.289% | 4,687 | +12.164% | |
| 2026-04-08 | 31.12 | 31.12 | 30.82 | 30.86 | +3.938% | 2,013 | +12.488% | |
| 2026-04-07 | 29.51 | 29.70 | 29.34 | 29.70 | +0.085% | 4,807 | +16.918% | |
| 2026-04-06 | 29.67 | 29.67 | 29.63 | 29.67 | +0.492% | 1,485 | +17.017% | |
| 2026-04-02 | 29.23 | 29.52 | 29.23 | 29.52 | -0.397% | 185 | +17.593% | |
| 2026-04-01 | 29.61 | 29.80 | 29.61 | 29.64 | +1.330% | 1,785 | +17.126% | |
| 2026-03-31 | 28.61 | 29.25 | 28.60 | 29.25 | +3.695% | 2,862 | +18.684% | |
| 2026-03-30 | 28.25 | 28.35 | 28.18 | 28.21 | -0.326% | 5,610 | +23.070% | |
| 2026-03-27 | 28.30 | 28.30 | 28.30 | 28.30 | -2.118% | 286 | +22.668% | |
| 2026-03-26 | 29.29 | 29.37 | 28.92 | 28.92 | -2.042% | 3,160 | +20.070% | |
| 2026-03-25 | 29.59 | 29.60 | 29.52 | 29.52 | +0.743% | 2,573 | +17.619% | |
| 2026-03-24 | 29.19 | 29.41 | 29.17 | 29.30 | -0.924% | 4,006 | +18.493% | |
| 2026-03-23 | 29.52 | 29.88 | 29.52 | 29.57 | +1.981% | 2,733 | +17.398% | |
| 2026-03-20 | 29.54 | 29.54 | 29.00 | 29.00 | -2.157% | 1,682 | +19.723% | |
| 2026-03-19 | 29.45 | 29.69 | 29.39 | 29.64 | +0.066% | 53,128 | +17.141% | |
| 2026-03-18 | 29.95 | 29.95 | 29.62 | 29.62 | -1.852% | 2,016 | +17.218% | |
| 2026-03-17 | 30.22 | 30.22 | 30.18 | 30.18 | +0.224% | 495 | +15.048% | |
| 2026-03-16 | 30.13 | 30.13 | 30.03 | 30.11 | +1.427% | 803 | +15.305% | |
| 2026-03-13 | 30.13 | 30.13 | 29.69 | 29.69 | -1.089% | 2,464 | +16.951% | |
| 2026-03-12 | 30.15 | 30.22 | 30.01 | 30.01 | -1.986% | 638 | +15.677% | |
| 2026-03-11 | 30.74 | 30.75 | 30.60 | 30.62 | -0.444% | 3,829 | +13.380% | |
| 2026-03-10 | 30.99 | 31.16 | 30.76 | 30.76 | -0.406% | 4,302 | +12.876% | |
| 2026-03-09 | 30.14 | 30.95 | 30.14 | 30.88 | +1.077% | 14,322 | +12.418% | |
| 2026-03-06 | 30.60 | 30.77 | 30.50 | 30.55 | -1.478% | 43,771 | +13.629% | |
| 2026-03-05 | 31.05 | 31.36 | 30.79 | 31.01 | -0.965% | 3,020 | +11.949% | |
| 2026-03-04 | 31.27 | 31.34 | 31.22 | 31.32 | +0.794% | 3,560 | +10.869% | |
| 2026-03-03 | 30.69 | 31.12 | 30.64 | 31.07 | -2.169% | 1,133 | +11.749% | |
| 2026-03-02 | 31.68 | 31.76 | 31.68 | 31.76 | -1.291% | 321 | +9.325% | |
| 2026-02-27 | 32.04 | 32.17 | 32.04 | 32.17 | -0.397% | 1,782 | +7.913% | |
| 2026-02-26 | 32.43 | 32.43 | 32.09 | 32.30 | -0.087% | 3,003 | +7.485% | |
| 2026-02-25 | 32.20 | 32.38 | 32.17 | 32.33 | +1.060% | 7,749 | +7.392% | |
| 2026-02-24 | 31.91 | 32.03 | 31.91 | 31.99 | +1.756% | 2,221 | +8.530% | |
| 2026-02-23 | 31.72 | 31.72 | 31.44 | 31.44 | -1.090% | 2,644 | +10.436% | |
| 2026-02-20 | 31.69 | 31.84 | 31.66 | 31.79 | +1.205% | 9,666 | +9.232% | |
| 2026-02-19 | 31.40 | 31.41 | 31.34 | 31.41 | -0.291% | 2,623 | +10.548% | |
| 2026-02-18 | 31.44 | 31.60 | 31.44 | 31.50 | +0.563% | 1,049 | +10.227% | |
| 2026-02-17 | 31.17 | 31.35 | 31.17 | 31.32 | -0.430% | 5,285 | +10.848% | |
| 2026-02-13 | 31.53 | 31.63 | 31.46 | 31.46 | +0.269% | 2,275 | +10.371% | |
| 2026-02-12 | 31.92 | 31.95 | 31.34 | 31.37 | -1.776% | 12,809 | +10.668% | |
| 2026-02-11 | 32.12 | 32.12 | 31.77 | 31.94 | -0.175% | 8,099 | +8.702% | |
| 2026-02-10 | 32.11 | 32.27 | 32.00 | 32.00 | -0.253% | 4,341 | +8.512% | |
| 2026-02-09 | 31.60 | 32.09 | 31.60 | 32.08 | +1.222% | 11,346 | +8.238% | |
| 2026-02-06 | 31.59 | 31.70 | 31.43 | 31.69 | +1.856% | 3,501 | +9.561% | |
| 2026-02-05 | 31.32 | 31.40 | 31.07 | 31.11 | -1.214% | 11,666 | +11.594% | |
| 2026-02-04 | 31.53 | 31.58 | 31.39 | 31.49 | -0.639% | 8,069 | +10.239% | |
| 2026-02-03 | 31.89 | 31.89 | 31.55 | 31.70 | -2.553% | 3,251 | +9.535% | |
| 2026-02-02 | 32.45 | 32.58 | 32.45 | 32.53 | +0.674% | 7,751 | +6.739% | |
| 2026-01-30 | 32.53 | 32.53 | 32.27 | 32.31 | -1.117% | 3,939 | +7.458% | |
| 2026-01-29 | 32.67 | 32.67 | 32.67 | 32.67 | -0.670% | 411 | +6.257% | |
| 2026-01-28 | 32.84 | 32.94 | 32.84 | 32.90 | -0.611% | 2,568 | +5.545% | |
| 2026-01-27 | 33.05 | 33.15 | 33.05 | 33.10 | +0.280% | 9,188 | +4.900% | |
| 2026-01-26 | 32.95 | 33.09 | 32.93 | 33.01 | +0.559% | 57,901 | +5.194% | |
| 2026-01-23 | 32.87 | 32.87 | 32.82 | 32.82 | -0.163% | 423 | +5.783% | |
| 2026-01-22 | 32.90 | 32.91 | 32.85 | 32.88 | +0.605% | 3,749 | +5.610% | |
| 2026-01-21 | 32.58 | 32.78 | 32.35 | 32.68 | +0.999% | 5,645 | +6.249% | |
| 2026-01-20 | 32.57 | 32.72 | 32.34 | 32.35 | -2.563% | 15,833 | +7.311% | |
| 2026-01-16 | 33.28 | 33.31 | 33.14 | 33.20 | -0.055% | 14,788 | +4.561% | |
| 2026-01-15 | 33.45 | 33.45 | 33.22 | 33.22 | +0.236% | 6,470 | +4.503% | |
| 2026-01-14 | 33.24 | 33.24 | 32.99 | 33.15 | -0.398% | 10,541 | +4.750% | |
| 2026-01-13 | 33.54 | 33.54 | 33.19 | 33.28 | -1.033% | 13,336 | +4.333% | |
| 2026-01-12 | 33.55 | 33.65 | 33.55 | 33.63 | +0.122% | 2,798 | +3.255% | |
| 2026-01-09 | 33.46 | 33.62 | 33.39 | 33.58 | +1.022% | 3,952 | +3.381% | |
| 2026-01-08 | 33.33 | 33.37 | 33.21 | 33.24 | -0.593% | 14,622 | +4.438% | |
| 2026-01-07 | 33.54 | 33.57 | 33.44 | 33.44 | -0.172% | 4,850 | +3.819% | |
| 2026-01-06 | 33.45 | 33.50 | 33.39 | 33.50 | +0.938% | 584 | +3.640% | |
| 2026-01-05 | 33.11 | 33.25 | 33.11 | 33.19 | +1.625% | 9,016 | +4.612% | |
| 2026-01-02 | 32.92 | 32.92 | 32.59 | 32.66 | -0.084% | 1,994 | +6.312% | |
| 2025-12-31 | 32.81 | 32.83 | 32.69 | 32.69 | -0.519% | 2,916 | +6.223% | |
| 2025-12-30 | 32.91 | 32.98 | 32.83 | 32.86 | -0.050% | 13,668 | +5.672% | |
| 2025-12-29 | 32.78 | 32.91 | 32.78 | 32.87 | -0.129% | 2,805 | +5.618% | |
| 2025-12-26 | 32.88 | 32.91 | 32.88 | 32.91 | +0.175% | 206 | +5.482% | |
| 2025-12-24 | 32.81 | 32.97 | 32.81 | 32.86 | +0.206% | 6,183 | +5.667% | |
| 2025-12-23 | 32.66 | 32.86 | 32.66 | 32.79 | +0.460% | 3,341 | +5.884% | |
| 2025-12-22 | 32.63 | 32.65 | 32.61 | 32.64 | +0.699% | 602 | +6.371% | |
| 2025-12-19 | 32.47 | 32.51 | 32.41 | 32.41 | +0.568% | 6,164 | +7.114% | |
| 2025-12-18 | 32.26 | 32.35 | 32.20 | 32.23 | +0.891% | 6,737 | +7.723% | |
| 2025-12-17 | 32.38 | 32.39 | 31.95 | 31.95 | -1.338% | 2,404 | +8.683% | |
| 2025-12-16 | 32.38 | 32.45 | 32.29 | 32.38 | -0.506% | 4,446 | +7.229% | |
| 2025-12-15 | 32.66 | 32.66 | 32.54 | 32.54 | -0.251% | 1,507 | +6.686% | |
| 2025-12-12 | 33.00 | 33.07 | 32.58 | 32.63 | -1.461% | 3,494 | +6.418% | |
| 2025-12-11 | 32.99 | 33.11 | 32.99 | 33.11 | +0.255% | 1,682 | +4.863% | |
| 2025-12-10 | 32.75 | 33.12 | 32.72 | 33.02 | +1.118% | 2,127 | +5.131% | |
| 2025-12-09 | 32.72 | 32.76 | 32.66 | 32.66 | -0.205% | 5,338 | +6.306% | |
| 2025-12-08 | 32.99 | 32.99 | 32.70 | 32.73 | -0.619% | 3,038 | +6.087% | |
| 2025-12-05 | 36.13 | 36.13 | 32.93 | 32.93 | +0.264% | 2,417 | +5.430% | |
| 2025-12-04 | 32.96 | 32.96 | 32.79 | 32.84 | +0.382% | 9,173 | +5.709% | |
| 2025-12-03 | 32.52 | 32.72 | 32.52 | 32.72 | +0.749% | 1,516 | +6.113% | |
| 2025-12-02 | 32.50 | 32.53 | 32.48 | 32.48 | +0.390% | 536 | +6.907% | |
| 2025-12-01 | 32.37 | 32.54 | 32.35 | 32.35 | -0.256% | 1,438 | +7.324% | |
| 2025-11-28 | 32.37 | 32.43 | 32.37 | 32.43 | +0.448% | 114 | +7.049% | |
| 2025-11-26 | 32.23 | 32.38 | 32.23 | 32.29 | +0.490% | 15,111 | +7.528% | |
| 2025-11-25 | 31.75 | 32.13 | 31.75 | 32.13 | +1.451% | 18,327 | +8.055% | |
| 2025-11-24 | 31.44 | 31.67 | 31.36 | 31.67 | +1.299% | 14,341 | +9.623% | |
| 2025-11-21 | 30.93 | 31.45 | 30.90 | 31.27 | +1.591% | 14,926 | +11.047% | |
| 2025-11-20 | 31.69 | 31.73 | 30.78 | 30.78 | -1.660% | 2,293 | +12.813% | |
| 2025-11-19 | 31.37 | 31.45 | 31.16 | 31.30 | +0.426% | 3,218 | +10.941% | |
| 2025-11-18 | 31.20 | 31.29 | 30.94 | 31.16 | -0.961% | 14,401 | +11.413% | |
| 2025-11-17 | 31.80 | 31.80 | 31.39 | 31.47 | -1.513% | 1,373 | +10.342% | |
| 2025-11-14 | 31.71 | 32.10 | 31.71 | 31.95 | -0.115% | 6,868 | +8.672% | |
| 2025-11-13 | 32.39 | 32.39 | 31.99 | 31.99 | -1.730% | 4,789 | +8.547% | |
| 2025-11-12 | 32.58 | 32.64 | 32.52 | 32.55 | +0.196% | 8,109 | +6.669% | |
| 2025-11-11 | 32.43 | 32.50 | 32.35 | 32.49 | +0.413% | 5,093 | +6.878% | |
| 2025-11-10 | 32.23 | 32.36 | 32.06 | 32.35 | +1.374% | 3,317 | +7.319% | |
| 2025-11-07 | 31.83 | 31.91 | 31.53 | 31.91 | -0.530% | 10,092 | +8.794% | |
| 2025-11-06 | 32.49 | 32.95 | 32.00 | 32.08 | -1.480% | 22,430 | +8.217% | |
| 2025-11-05 | 32.22 | 32.59 | 32.22 | 32.56 | +0.649% | 13,944 | +6.616% | |
| 2025-11-04 | 32.48 | 32.59 | 32.35 | 32.35 | -1.251% | 49,467 | +7.308% | |
| 2025-11-03 | 32.85 | 32.85 | 32.66 | 32.76 | +0.091% | 13,280 | +5.966% | |
| 2025-10-31 | 32.80 | 32.80 | 32.58 | 32.73 | +0.467% | 4,569 | +6.062% | |
| 2025-10-30 | 32.61 | 32.76 | 32.58 | 32.58 | -0.805% | 17,123 | +6.557% | |
| 2025-10-29 | 33.07 | 33.07 | 32.71 | 32.85 | -0.749% | 37,920 | +5.700% | |
| 2025-10-28 | 33.18 | 33.18 | 33.06 | 33.09 | +0.017% | 4,958 | +4.908% | |
| 2025-10-27 | 33.04 | 33.15 | 33.03 | 33.09 | +0.744% | 4,423 | +4.926% | |
| 2025-10-24 | 32.91 | 32.99 | 32.82 | 32.84 | +0.891% | 11,650 | +5.707% | |
| 2025-10-23 | 32.43 | 32.66 | 32.43 | 32.55 | +0.781% | 9,887 | +6.648% | |
| 2025-10-22 | 32.55 | 32.91 | 32.18 | 32.30 | -0.512% | 32,254 | +7.481% | |
| 2025-10-21 | 32.50 | 32.51 | 32.47 | 32.47 | +0.161% | 2,101 | +6.932% | |
| 2025-10-20 | 32.23 | 32.43 | 32.23 | 32.42 | +1.298% | 2,670 | +7.104% | |
| 2025-10-17 | 31.89 | 32.00 | 31.89 | 32.00 | +0.386% | 2,759 | +8.494% | |
| 2025-10-16 | 32.05 | 32.07 | 31.75 | 31.88 | -0.229% | 23,172 | +8.913% | |
| 2025-10-15 | 32.01 | 32.11 | 31.76 | 31.95 | +0.621% | 2,302 | +8.664% | |
| 2025-10-14 | 31.61 | 31.92 | 31.61 | 31.75 | -0.417% | 20,649 | +9.339% | |
| 2025-10-13 | 31.76 | 31.92 | 31.76 | 31.89 | +1.826% | 1,953 | +8.883% | |
| 2025-10-10 | 32.24 | 32.24 | 31.31 | 31.31 | -2.772% | 1,573 | +10.872% | |
| 2025-10-09 | 32.32 | 32.32 | 32.14 | 32.21 | -0.434% | 5,927 | +7.798% | |
| 2025-10-08 | 32.28 | 32.35 | 32.27 | 32.35 | +0.796% | 4,278 | +7.331% | |
| 2025-10-07 | 32.45 | 32.45 | 32.07 | 32.09 | -1.249% | 3,500 | +8.185% | |
| 2025-10-06 | 32.35 | 32.51 | 32.35 | 32.50 | +0.975% | 2,071 | +6.834% | |
| 2025-10-03 | 32.17 | 32.29 | 32.17 | 32.18 | +0.279% | 10,138 | +7.876% | |
| 2025-10-02 | 32.00 | 32.09 | 31.93 | 32.09 | +0.540% | 14,117 | +8.177% | |
| 2025-10-01 | 31.81 | 31.95 | 31.81 | 31.92 | +0.765% | 3,619 | +8.761% | |
| 2025-09-30 | 31.46 | 31.68 | 31.46 | 31.68 | +0.665% | 693 | +9.593% | |
| 2025-09-29 | 31.56 | 31.56 | 31.47 | 31.47 | +0.127% | 764 | +10.322% | |
| 2025-09-26 | 31.32 | 34.28 | 31.32 | 31.43 | +0.850% | 646 | +10.462% | |
| 2025-09-25 | 31.47 | 31.47 | 31.02 | 31.17 | -0.935% | 12,823 | +11.401% | |
| 2025-09-24 | 31.55 | 31.56 | 31.45 | 31.46 | -0.534% | 11,750 | +10.360% | |
| 2025-09-23 | 31.82 | 31.82 | 31.59 | 31.63 | -0.511% | 4,215 | +9.770% | |
| 2025-09-22 | 31.61 | 31.80 | 31.61 | 31.79 | +0.481% | 6,037 | +9.209% | |
| 2025-09-19 | 31.61 | 31.69 | 31.56 | 31.64 | -0.257% | 15,906 | +9.735% | |
| 2025-09-18 | 31.70 | 31.79 | 31.69 | 31.72 | +1.116% | 6,665 | +9.453% | |
| 2025-09-17 | 31.41 | 31.41 | 31.31 | 31.37 | -0.141% | 1,681 | +10.675% | |
| 2025-09-16 | 31.42 | 31.44 | 31.41 | 31.41 | +0.242% | 1,566 | +10.519% | |
| 2025-09-15 | 31.31 | 31.42 | 31.31 | 31.34 | +0.371% | 1,606 | +10.786% | |
| 2025-09-12 | 31.20 | 31.37 | 31.20 | 31.22 | -0.432% | 3,442 | +11.197% | |
| 2025-09-11 | 31.29 | 31.36 | 31.29 | 31.36 | +0.953% | 824 | +10.717% | |
| 2025-09-10 | 31.06 | 31.06 | 31.06 | 31.06 | -0.360% | 104 | +11.772% | |
| 2025-09-09 | 31.09 | 31.17 | 31.09 | 31.17 | -0.357% | 1,161 | +11.370% | |
| 2025-09-08 | 31.22 | 32.18 | 31.21 | 31.29 | +1.025% | 10,974 | +10.973% | |
| 2025-09-05 | 31.16 | 31.16 | 30.93 | 30.97 | +0.704% | 3,268 | +12.110% | |
| 2025-09-04 | 30.46 | 30.78 | 30.46 | 30.75 | +0.661% | 1,763 | +12.899% | |
| 2025-09-03 | 30.51 | 30.55 | 30.45 | 30.55 | +0.569% | 4,666 | +13.646% | |
| 2025-09-02 | 30.38 | 30.38 | 30.38 | 30.38 | -0.992% | 110 | +14.293% | |
| 2025-08-29 | 30.68 | 30.68 | 30.68 | 30.68 | -1.044% | 70 | +13.159% | |
| 2025-08-28 | 30.92 | 31.03 | 30.92 | 31.01 | +0.333% | 5,594 | +11.977% | |
| 2025-08-27 | 30.90 | 30.90 | 30.90 | 30.90 | +0.133% | 23 | +12.350% | |
| 2025-08-26 | 30.84 | 30.86 | 30.84 | 30.86 | -0.172% | 108 | +12.499% | |
| 2025-08-25 | 30.95 | 31.04 | 30.79 | 30.91 | -0.460% | 1,495 | +12.306% | |
| 2025-08-22 | 31.06 | 31.06 | 31.06 | 31.06 | +1.679% | 68 | +11.789% | |
| 2025-08-21 | 30.61 | 30.61 | 30.54 | 30.55 | -0.718% | 679 | +13.666% | |
| 2025-08-20 | 30.83 | 30.84 | 30.53 | 30.77 | -0.224% | 2,051 | +12.850% | |
| 2025-08-19 | 30.98 | 30.98 | 30.84 | 30.84 | -0.057% | 370 | +12.597% | |
| 2025-08-18 | 30.81 | 30.85 | 30.81 | 30.85 | -0.050% | 641 | +12.534% | |
| 2025-08-15 | 30.87 | 30.87 | 30.87 | 30.87 | -0.341% | 2 | +12.478% | |
| 2025-08-14 | 30.96 | 30.97 | 30.96 | 30.97 | -0.004% | 101 | +12.095% | |
| 2025-08-13 | 30.97 | 30.97 | 30.97 | 30.97 | +0.645% | 7 | +12.090% | |
| 2025-08-12 | 30.78 | 30.78 | 30.78 | 30.78 | +1.247% | 7 | +12.813% | |
| 2025-08-11 | 30.47 | 30.47 | 30.40 | 30.40 | -0.647% | 209 | +14.220% | |
| 2025-08-08 | 30.58 | 30.63 | 30.55 | 30.60 | +0.510% | 661 | +13.480% | |
| 2025-08-07 | 30.68 | 30.68 | 30.44 | 30.44 | +0.273% | 100 | +14.059% | |
| 2025-08-06 | 30.36 | 30.36 | 30.36 | 30.36 | +0.072% | 100 | +14.371% | |
| 2025-08-05 | 30.61 | 30.61 | 30.34 | 30.34 | -0.817% | 310 | +14.453% | |
| 2025-08-04 | 30.59 | 30.59 | 30.59 | 30.59 | +1.301% | 9 | +13.518% | |
| 2025-08-01 | 30.19 | 30.19 | 30.19 | 30.19 | -1.503% | 39 | +14.995% | |
| 2025-07-31 | 30.82 | 30.82 | 30.65 | 30.65 | -0.646% | 147 | +13.267% | |
| 2025-07-30 | 30.85 | 30.85 | 30.85 | 30.85 | -0.270% | 6 | +12.535% | |
| 2025-07-29 | 31.05 | 31.05 | 30.93 | 30.94 | -0.193% | 331 | +12.231% | |
| 2025-07-28 | 31.04 | 31.04 | 31.00 | 31.00 | -0.515% | 353 | +12.015% | |
| 2025-07-25 | 31.15 | 31.16 | 31.15 | 31.16 | +0.313% | 161 | +11.439% | |
| 2025-07-24 | 31.00 | 31.06 | 31.00 | 31.06 | +0.275% | 105 | +11.788% | |
| 2025-07-23 | 30.99 | 30.99 | 30.97 | 30.97 | +1.651% | 248 | +12.095% | |
| 2025-07-22 | 30.50 | 30.50 | 30.37 | 30.47 | +0.295% | 1,908 | +13.945% | |
| 2025-07-21 | 30.47 | 30.48 | 30.38 | 30.38 | -0.055% | 1,118 | +14.281% | |
| 2025-07-18 | 30.33 | 30.40 | 30.33 | 30.40 | -0.392% | 541 | +14.218% | |
| 2025-07-17 | 30.53 | 30.53 | 30.52 | 30.52 | +0.849% | 130 | +13.771% | |
| 2025-07-16 | 30.26 | 30.26 | 30.26 | 30.26 | -0.017% | 266 | +14.737% | |
| 2025-07-15 | 30.31 | 30.31 | 30.27 | 30.27 | +0.087% | 185 | +14.718% | |
| 2025-07-14 | 30.24 | 30.24 | 30.24 | 30.24 | -0.130% | 13 | +14.818% | |
| 2025-07-11 | 30.36 | 30.36 | 30.27 | 30.28 | -0.837% | 1,469 | +14.669% | |
| 2025-07-10 | 30.54 | 30.58 | 30.44 | 30.53 | -0.314% | 1,483 | +13.710% | |
| 2025-07-09 | 30.63 | 30.63 | 30.63 | 30.63 | +0.701% | 6 | +13.352% | |
| 2025-07-08 | 30.48 | 30.48 | 30.33 | 30.42 | +0.428% | 1,825 | +14.146% | |
| 2025-07-07 | 30.29 | 30.29 | 30.29 | 30.29 | -0.980% | 152 | +14.635% | |
| 2025-07-03 | 30.59 | 30.59 | 30.59 | 30.59 | +0.565% | 0 | +13.512% | |
| 2025-07-02 | 30.41 | 30.41 | 30.41 | 30.41 | +0.197% | 75,061 | +14.153% | |
| 2025-07-01 | 30.36 | 30.36 | 30.36 | 30.36 | -0.087% | 69 | +14.378% | |
| 2025-06-30 | 30.32 | 30.38 | 30.32 | 30.38 | +0.258% | 410 | +14.279% | |
| 2025-06-27 | 30.37 | 30.37 | 30.15 | 30.30 | +0.833% | 650 | +14.574% | |
| 2025-06-26 | 29.98 | 30.05 | 29.98 | 30.05 | +0.883% | 1,002 | +15.528% | |
| 2025-06-25 | 29.79 | 29.79 | 29.79 | 29.79 | -0.010% | 4 | +16.548% | |
| 2025-06-24 | 29.58 | 29.79 | 29.58 | 29.79 | +1.602% | 578 | +16.537% | |
| 2025-06-23 | 29.05 | 29.32 | 29.05 | 29.32 | +0.842% | 2,058 | +18.404% | |
| 2025-06-20 | 29.08 | 29.08 | 29.08 | 29.08 | -1.130% | 1 | +19.401% | Div $0.095 |
| 2025-06-18 | 29.41 | 29.41 | 29.41 | 29.41 | -0.337% | 0 | +18.053% | |
| 2025-06-17 | 29.51 | 29.51 | 29.51 | 29.51 | -1.038% | 6 | +17.655% | |
| 2025-06-16 | 29.82 | 29.82 | 29.82 | 29.82 | +1.189% | 37 | +16.434% | |
| 2025-06-13 | 29.47 | 29.47 | 29.47 | 29.47 | -1.781% | 0 | +17.818% | |
| 2025-06-12 | 30.00 | 30.00 | 30.00 | 30.00 | +0.276% | 47 | +15.721% | |
| 2025-06-11 | 29.92 | 29.92 | 29.92 | 29.92 | -0.316% | 26 | +16.040% | |
| 2025-06-10 | 30.01 | 30.01 | 30.01 | 30.01 | +0.641% | 156 | +15.674% | |
| 2025-06-09 | 29.82 | 29.82 | 29.82 | 29.82 | +0.012% | 150 | +16.416% | |
| 2025-06-06 | 29.83 | 29.85 | 29.82 | 29.82 | +0.934% | 1,222 | +16.430% | |
| 2025-06-05 | 29.69 | 29.69 | 29.54 | 29.54 | -0.260% | 869 | +17.518% | |
| 2025-06-04 | 29.62 | 29.62 | 29.62 | 29.62 | +0.671% | 154 | +17.212% | |
| 2025-06-03 | 29.42 | 29.42 | 29.42 | 29.42 | +0.323% | 16 | +17.998% | |
| 2025-06-02 | 29.31 | 29.33 | 29.31 | 29.33 | +0.298% | 312 | +18.379% | |
| 2025-05-30 | 29.24 | 29.24 | 29.24 | 29.24 | -0.273% | 51 | +18.731% | |
| 2025-05-29 | 29.32 | 29.32 | 29.30 | 29.32 | +0.076% | 1,827 | +18.407% | |
| 2025-05-28 | 29.40 | 29.41 | 29.30 | 29.30 | -0.830% | 1,476 | +18.497% | |
| 2025-05-27 | 29.54 | 29.54 | 29.54 | 29.54 | +1.686% | 71 | +17.514% | |
| 2025-05-23 | 29.05 | 29.05 | 29.05 | 29.05 | -0.819% | 58 | +19.495% | |
| 2025-05-22 | 29.30 | 29.30 | 29.30 | 29.30 | +0.553% | 0 | +18.516% | |
| 2025-05-21 | 29.25 | 29.25 | 29.13 | 29.13 | -1.417% | 236 | +19.172% | |
| 2025-05-20 | 29.55 | 29.55 | 29.55 | 29.55 | -0.091% | 43 | +17.483% | |
| 2025-05-19 | 29.48 | 29.58 | 29.45 | 29.58 | +0.098% | 348 | +17.375% | |
| 2025-05-16 | 29.55 | 29.55 | 29.55 | 29.55 | +0.436% | 207 | +17.490% | |
| 2025-05-15 | 29.27 | 29.42 | 29.25 | 29.42 | +0.574% | 721 | +18.003% | |
| 2025-05-14 | 29.36 | 29.42 | 29.25 | 29.25 | -0.533% | 1,275 | +18.680% | |
| 2025-05-13 | 29.45 | 29.48 | 29.40 | 29.41 | +0.714% | 972 | +18.047% | |
| 2025-05-12 | 29.18 | 29.20 | 29.18 | 29.20 | +2.919% | 608 | +18.889% | |
| 2025-05-09 | 28.38 | 28.38 | 28.38 | 28.38 | -0.491% | 2 | +22.359% | |
| 2025-05-08 | 28.52 | 28.52 | 28.52 | 28.52 | +1.072% | 141 | +21.758% | |
| 2025-05-07 | 28.14 | 28.21 | 28.14 | 28.21 | +0.098% | 105 | +23.064% | |
| 2025-05-06 | 28.27 | 28.27 | 28.18 | 28.18 | -0.914% | 208 | +23.184% | |
| 2025-05-05 | 28.45 | 28.45 | 28.45 | 28.45 | -0.070% | 10 | +22.058% | |
| 2025-05-02 | 28.38 | 28.46 | 28.35 | 28.46 | +1.354% | 1,516 | +21.972% | |
| 2025-05-01 | 28.11 | 28.11 | 28.08 | 28.08 | +0.897% | 134 | +23.624% | |
| 2025-04-30 | 27.69 | 27.84 | 27.69 | 27.84 | +0.433% | 191 | +24.733% | |
| 2025-04-29 | 27.59 | 27.71 | 27.59 | 27.71 | +0.435% | 410 | +25.273% | |
| 2025-04-28 | 27.58 | 27.66 | 27.58 | 27.59 | +0.116% | 2,304 | +25.818% | |
| 2025-04-25 | 27.58 | 27.58 | 27.56 | 27.56 | +0.864% | 117 | +25.963% | |
| 2025-04-24 | 27.12 | 27.33 | 27.12 | 27.33 | +2.409% | 470 | +27.052% | |
| 2025-04-23 | 27.11 | 27.11 | 26.68 | 26.68 | +1.931% | 333 | +30.112% | |
| 2025-04-22 | 25.93 | 26.19 | 25.93 | 26.18 | +2.736% | 2,908 | +32.624% | |
| 2025-04-21 | 25.55 | 25.55 | 25.48 | 25.48 | -1.859% | 271 | +36.253% | |
| 2025-04-17 | 25.98 | 26.16 | 25.96 | 25.96 | +0.138% | 850 | +33.721% | |
| 2025-04-16 | 26.18 | 26.18 | 25.79 | 25.93 | -1.723% | 704 | +33.905% | |
| 2025-04-15 | 26.57 | 26.57 | 26.38 | 26.38 | +0.028% | 988 | +31.599% | |
| 2025-04-14 | 26.41 | 26.55 | 26.38 | 26.38 | 0.000% | 1,976 | +31.635% |