HAWX
iShares Currency Hedged MSCI ACWI ex U.S. ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:21 PM EDT
45.84USD+1.147%(+0.52)57,787
HAWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.72 | 45.85 | 45.61 | 45.83 | +1.118% | 57,787 | 0.000% |
| 2026-10-01 | 45.38 | 45.41 | 45.09 | 45.32 | -0.176% | 14,178 | +1.118% |
| 2026-09-30 | 45.60 | 45.66 | 45.40 | 45.40 | -0.809% | 7,305 | +0.941% |
| 2026-09-29 | 45.88 | 45.88 | 45.57 | 45.77 | +0.030% | 8,701 | +0.124% |
| 2026-09-28 | 45.72 | 45.89 | 45.60 | 45.76 | -0.545% | 6,649 | +0.154% |
| 2026-09-25 | 45.84 | 46.06 | 45.75 | 46.01 | +0.400% | 9,122 | -0.392% |
| 2026-09-24 | 45.84 | 45.96 | 45.76 | 45.82 | -0.166% | 15,298 | +0.007% |
| 2026-09-23 | 46.17 | 46.17 | 45.80 | 45.90 | -1.248% | 3,756 | -0.159% |
| 2026-09-22 | 46.21 | 46.48 | 46.21 | 46.48 | +0.487% | 7,827 | -1.405% |
| 2026-09-21 | 46.11 | 46.31 | 46.03 | 46.25 | +1.692% | 9,429 | -0.925% |
| 2026-09-18 | 45.64 | 45.64 | 45.33 | 45.48 | -0.555% | 6,916 | +0.752% |
| 2026-09-17 | 45.80 | 45.82 | 45.68 | 45.74 | +1.349% | 9,390 | +0.193% |
| 2026-09-16 | 45.39 | 45.49 | 44.93 | 45.13 | +0.030% | 33,636 | +1.544% |
| 2026-09-15 | 45.36 | 45.36 | 45.00 | 45.12 | -0.263% | 11,658 | +1.575% |
| 2026-09-14 | 45.43 | 45.43 | 45.03 | 45.24 | -0.966% | 17,144 | +1.308% |
| 2026-09-11 | 45.66 | 45.78 | 45.65 | 45.68 | +0.958% | 8,189 | +0.329% |
| 2026-09-10 | 45.45 | 45.45 | 45.10 | 45.24 | -1.030% | 14,809 | +1.290% |
| 2026-09-09 | 46.07 | 46.07 | 45.65 | 45.71 | -0.792% | 16,662 | +0.247% |
| 2026-09-08 | 46.08 | 46.26 | 46.08 | 46.08 | -0.456% | 10,779 | -0.547% |
| 2026-09-04 | 46.00 | 46.40 | 45.89 | 46.29 | +0.432% | 24,860 | -1.000% |
| 2026-09-03 | 45.93 | 46.09 | 45.78 | 46.09 | +0.459% | 9,553 | -0.572% |
| 2026-09-02 | 45.88 | 45.92 | 45.74 | 45.88 | +0.350% | 12,615 | -0.116% |
| 2026-09-01 | 45.98 | 46.01 | 45.62 | 45.72 | -0.652% | 15,193 | +0.234% |
| 2026-08-31 | 46.12 | 46.15 | 45.83 | 46.02 | -0.298% | 17,196 | -0.419% |
| 2026-08-28 | 46.50 | 46.50 | 46.10 | 46.16 | -0.049% | 21,952 | -0.716% |
| 2026-08-27 | 46.28 | 46.28 | 45.99 | 46.18 | -0.012% | 15,613 | -0.764% |
| 2026-08-26 | 46.22 | 46.35 | 46.13 | 46.19 | -0.259% | 15,247 | -0.776% |
| 2026-08-25 | 46.14 | 46.31 | 46.12 | 46.31 | +0.987% | 9,317 | -1.034% |
| 2026-08-24 | 45.88 | 45.88 | 45.73 | 45.85 | -0.361% | 10,318 | -0.057% |
| 2026-08-21 | 46.01 | 46.14 | 45.97 | 46.02 | +0.794% | 10,017 | -0.417% |
| 2026-08-20 | 45.58 | 45.87 | 45.57 | 45.66 | -0.029% | 15,493 | +0.373% |
| 2026-08-19 | 45.96 | 45.96 | 45.58 | 45.67 | -0.133% | 21,230 | +0.344% |
| 2026-08-18 | 46.28 | 46.28 | 45.71 | 45.73 | -1.591% | 11,298 | +0.210% |
| 2026-08-17 | 46.56 | 46.66 | 46.44 | 46.47 | +0.195% | 23,521 | -1.385% |
| 2026-08-14 | 46.41 | 46.46 | 46.33 | 46.38 | -0.290% | 8,650 | -1.192% |
| 2026-08-13 | 46.33 | 46.60 | 46.33 | 46.52 | +0.237% | 12,008 | -1.479% |
| 2026-08-12 | 46.35 | 46.46 | 46.30 | 46.41 | +0.800% | 9,633 | -1.246% |
| 2026-08-11 | 46.14 | 46.20 | 46.04 | 46.04 | +0.029% | 4,021 | -0.455% |
| 2026-08-10 | 46.06 | 46.06 | 45.94 | 46.02 | -0.145% | 9,623 | -0.427% |
| 2026-08-07 | 46.02 | 46.12 | 45.86 | 46.09 | +0.754% | 8,235 | -0.571% |
| 2026-08-06 | 45.74 | 46.00 | 45.67 | 45.74 | -0.359% | 14,369 | +0.179% |
| 2026-08-05 | 46.13 | 46.13 | 45.82 | 45.91 | +0.350% | 17,339 | -0.181% |
| 2026-08-04 | 45.42 | 45.89 | 45.42 | 45.75 | +1.340% | 27,619 | +0.168% |
| 2026-08-03 | 45.00 | 45.19 | 44.96 | 45.15 | +0.284% | 28,395 | +1.511% |
| 2026-07-31 | 45.21 | 45.21 | 44.90 | 45.02 | +0.038% | 20,250 | +1.799% |
| 2026-07-30 | 44.61 | 45.00 | 44.60 | 45.00 | +1.983% | 23,416 | +1.838% |
| 2026-07-29 | 44.48 | 44.57 | 44.12 | 44.12 | -1.606% | 19,509 | +3.858% |
| 2026-07-28 | 44.58 | 44.90 | 44.52 | 44.84 | -0.323% | 14,762 | +2.190% |
| 2026-07-27 | 45.15 | 45.27 | 44.77 | 44.99 | +0.205% | 21,010 | +1.860% |
| 2026-07-24 | 45.18 | 45.23 | 44.85 | 44.90 | -0.183% | 37,264 | +2.069% |
| 2026-07-23 | 44.91 | 45.08 | 44.87 | 44.98 | -1.044% | 25,738 | +1.882% |
| 2026-07-22 | 45.35 | 45.52 | 45.35 | 45.45 | -0.011% | 11,958 | +0.818% |
| 2026-07-21 | 45.09 | 45.50 | 45.01 | 45.46 | +2.122% | 15,312 | +0.808% |
| 2026-07-20 | 44.96 | 44.96 | 44.47 | 44.52 | -0.248% | 14,553 | +2.947% |
| 2026-07-17 | 44.20 | 44.83 | 44.20 | 44.63 | -0.445% | 18,453 | +2.692% |
| 2026-07-16 | 45.06 | 45.06 | 44.75 | 44.82 | -1.193% | 16,695 | +2.236% |
| 2026-07-15 | 45.22 | 45.47 | 45.03 | 45.37 | +0.091% | 12,234 | +1.016% |
| 2026-07-14 | 45.87 | 45.87 | 45.24 | 45.33 | +0.633% | 22,449 | +1.108% |
| 2026-07-13 | 45.07 | 45.21 | 44.95 | 45.04 | -1.274% | 22,956 | +1.747% |
| 2026-07-10 | 45.47 | 45.72 | 45.47 | 45.62 | +0.100% | 19,077 | +0.452% |
| 2026-07-09 | 45.43 | 45.73 | 45.43 | 45.58 | +0.921% | 144,052 | +0.552% |
| 2026-07-08 | 45.05 | 45.20 | 44.68 | 45.16 | -0.134% | 52,585 | +1.478% |
| 2026-07-07 | 46.03 | 46.03 | 45.22 | 45.22 | -1.920% | 231,364 | +1.342% |
| 2026-07-06 | 46.10 | 46.18 | 46.04 | 46.10 | +1.508% | 12,041 | -0.603% |
| 2026-07-02 | 45.73 | 45.91 | 45.03 | 45.42 | -1.239% | 11,384 | +0.896% |
| 2026-07-01 | 46.11 | 46.21 | 45.95 | 45.99 | -1.096% | 11,814 | -0.354% |
| 2026-06-30 | 46.27 | 46.58 | 46.27 | 46.50 | +0.856% | 10,616 | -1.447% |
| 2026-06-29 | 46.21 | 46.21 | 45.66 | 46.10 | +0.644% | 19,118 | -0.603% |
| 2026-06-26 | 45.61 | 46.06 | 45.28 | 45.81 | -0.951% | 14,143 | +0.037% |
| 2026-06-25 | 46.53 | 46.72 | 46.08 | 46.25 | +0.850% | 11,963 | -0.915% |
| 2026-06-24 | 46.02 | 46.02 | 45.69 | 45.86 | -0.049% | 22,456 | -0.072% |
| 2026-06-23 | 46.05 | 46.18 | 45.88 | 45.88 | -2.874% | 15,032 | -0.121% |
| 2026-06-22 | 47.43 | 47.43 | 47.08 | 47.24 | +0.639% | 42,709 | -2.991% |
| 2026-06-18 | 47.01 | 47.05 | 46.78 | 46.94 | +1.524% | 50,242 | -2.371% |
| 2026-06-17 | 46.28 | 46.74 | 46.24 | 46.24 | +0.390% | 11,953 | -0.884% |
| 2026-06-16 | 46.44 | 46.49 | 46.03 | 46.06 | -0.527% | 31,639 | -0.497% |
| 2026-06-15 | 46.53 | 46.59 | 46.20 | 46.30 | +1.468% | 35,125 | -1.022% |
| 2026-06-12 | 45.53 | 45.81 | 45.48 | 45.63 | +0.396% | 38,013 | +0.432% |
| 2026-06-11 | 44.28 | 45.47 | 44.28 | 45.45 | +3.096% | 27,516 | +0.829% |
| 2026-06-10 | 44.38 | 44.65 | 44.08 | 44.09 | -1.640% | 8,688 | +3.951% |
| 2026-06-09 | 45.21 | 45.29 | 44.06 | 44.82 | +0.067% | 18,488 | +2.247% |
| 2026-06-08 | 44.80 | 44.95 | 44.69 | 44.79 | +0.902% | 12,885 | +2.315% |
| 2026-06-05 | 45.33 | 45.33 | 44.39 | 44.39 | -3.333% | 6,586 | +3.238% |
| 2026-06-04 | 45.63 | 45.92 | 45.63 | 45.92 | +0.203% | 7,895 | -0.203% |
| 2026-06-03 | 45.82 | 45.98 | 45.73 | 45.83 | -0.549% | 16,908 | +0.000% |
| 2026-06-02 | 45.94 | 46.17 | 45.88 | 46.08 | +0.898% | 35,242 | -0.549% |
| 2026-06-01 | 45.34 | 45.89 | 45.34 | 45.67 | +0.706% | 13,003 | +0.344% |
| 2026-05-29 | 45.41 | 45.51 | 45.34 | 45.35 | +0.022% | 37,736 | +1.052% |
| 2026-05-28 | 45.10 | 45.48 | 45.10 | 45.34 | -0.154% | 16,368 | +1.074% |
| 2026-05-27 | 45.56 | 45.56 | 45.28 | 45.41 | -0.066% | 14,947 | +0.918% |
| 2026-05-26 | 45.42 | 45.54 | 45.34 | 45.44 | +1.769% | 18,816 | +0.852% |
| 2026-05-22 | 44.75 | 44.85 | 44.65 | 44.65 | -0.183% | 7,924 | +2.636% |
| 2026-05-21 | 44.35 | 44.84 | 44.35 | 44.73 | +0.873% | 19,140 | +2.448% |
| 2026-05-20 | 43.94 | 44.36 | 43.94 | 44.34 | +1.071% | 39,636 | +3.342% |
| 2026-05-19 | 43.81 | 44.08 | 43.72 | 43.88 | -0.241% | 29,208 | +4.449% |
| 2026-05-18 | 44.10 | 44.12 | 43.80 | 43.98 | +0.299% | 8,921 | +4.197% |
| 2026-05-15 | 43.89 | 43.96 | 43.81 | 43.85 | -1.848% | 26,890 | +4.509% |
| 2026-05-14 | 44.65 | 44.78 | 44.53 | 44.68 | +0.145% | 27,969 | +2.577% |
| 2026-05-13 | 44.21 | 44.66 | 44.21 | 44.61 | +1.125% | 15,418 | +2.725% |
| 2026-05-12 | 44.04 | 44.12 | 43.80 | 44.12 | -0.867% | 11,440 | +3.881% |
| 2026-05-11 | 44.50 | 44.59 | 44.44 | 44.50 | +0.036% | 16,602 | +2.980% |
| 2026-05-08 | 43.60 | 44.48 | 43.60 | 44.48 | +1.037% | 9,023 | +3.017% |
| 2026-05-07 | 44.52 | 44.52 | 43.96 | 44.03 | -1.489% | 31,250 | +4.085% |
| 2026-05-06 | 44.36 | 44.72 | 44.36 | 44.69 | +2.253% | 23,764 | +2.535% |
| 2026-05-05 | 43.45 | 43.80 | 43.38 | 43.71 | +1.484% | 46,043 | +4.845% |
| 2026-05-04 | 43.23 | 43.45 | 43.01 | 43.07 | -0.887% | 38,118 | +6.401% |
| 2026-05-01 | 43.54 | 43.56 | 43.45 | 43.46 | +0.313% | 5,630 | +5.457% |
| 2026-04-30 | 43.06 | 43.47 | 43.02 | 43.32 | +1.209% | 21,011 | +5.787% |
| 2026-04-29 | 42.94 | 42.95 | 42.74 | 42.80 | -0.551% | 10,733 | +7.066% |
| 2026-04-28 | 43.10 | 43.11 | 42.95 | 43.04 | -0.446% | 27,272 | +6.475% |
| 2026-04-27 | 43.29 | 43.34 | 43.18 | 43.23 | -0.296% | 13,471 | +6.000% |
| 2026-04-24 | 43.26 | 43.38 | 43.20 | 43.36 | +0.922% | 6,264 | +5.686% |
| 2026-04-23 | 43.27 | 43.31 | 42.74 | 42.97 | -1.036% | 7,529 | +6.660% |
| 2026-04-22 | 43.44 | 43.44 | 43.28 | 43.41 | +0.901% | 7,273 | +5.556% |
| 2026-04-21 | 43.61 | 43.61 | 43.01 | 43.03 | -1.426% | 21,912 | +6.506% |
| 2026-04-20 | 43.68 | 43.68 | 43.54 | 43.65 | -0.698% | 22,133 | +4.987% |
| 2026-04-17 | 43.77 | 44.05 | 43.77 | 43.96 | +1.307% | 9,382 | +4.254% |
| 2026-04-16 | 43.38 | 43.47 | 43.28 | 43.39 | +0.185% | 10,186 | +5.617% |
| 2026-04-15 | 43.39 | 43.39 | 43.22 | 43.31 | -0.138% | 13,684 | +5.812% |
| 2026-04-14 | 43.09 | 43.42 | 43.09 | 43.37 | +0.814% | 22,946 | +5.665% |
| 2026-04-13 | 42.54 | 43.03 | 42.40 | 43.02 | +0.530% | 9,286 | +6.525% |
| 2026-04-10 | 42.89 | 42.91 | 42.71 | 42.79 | +0.242% | 19,212 | +7.089% |
| 2026-04-09 | 42.40 | 42.78 | 42.35 | 42.69 | -0.303% | 26,230 | +7.348% |
| 2026-04-08 | 42.90 | 42.90 | 42.55 | 42.82 | +3.705% | 37,315 | +7.023% |
| 2026-04-07 | 41.21 | 41.36 | 40.88 | 41.29 | -0.339% | 48,637 | +10.988% |
| 2026-04-06 | 41.32 | 41.48 | 41.29 | 41.43 | +0.584% | 18,363 | +10.612% |
| 2026-04-02 | 40.62 | 41.22 | 40.62 | 41.19 | -0.543% | 15,200 | +11.258% |
| 2026-04-01 | 41.37 | 41.60 | 41.27 | 41.41 | +1.284% | 32,817 | +10.653% |
| 2026-03-31 | 40.27 | 40.92 | 40.20 | 40.89 | +2.379% | 71,779 | +12.074% |
| 2026-03-30 | 40.17 | 40.26 | 39.83 | 39.94 | +0.226% | 8,549 | +14.740% |
| 2026-03-27 | 40.05 | 40.12 | 39.73 | 39.85 | -0.574% | 47,182 | +14.999% |
| 2026-03-26 | 40.35 | 40.58 | 40.08 | 40.08 | -1.926% | 18,282 | +14.339% |
| 2026-03-25 | 40.81 | 40.96 | 40.75 | 40.87 | +1.820% | 18,521 | +12.136% |
| 2026-03-24 | 39.86 | 40.30 | 39.83 | 40.14 | -0.661% | 19,250 | +14.177% |
| 2026-03-23 | 40.16 | 40.70 | 40.14 | 40.40 | +2.107% | 17,797 | +13.423% |
| 2026-03-20 | 40.39 | 40.41 | 39.44 | 39.57 | -2.645% | 33,655 | +15.812% |
| 2026-03-19 | 40.31 | 40.71 | 40.24 | 40.65 | -0.737% | 24,846 | +12.749% |
| 2026-03-18 | 41.43 | 41.43 | 40.95 | 40.95 | -1.261% | 12,499 | +11.918% |
| 2026-03-17 | 41.72 | 41.72 | 41.47 | 41.47 | 0.000% | 23,255 | +10.506% |
| 2026-03-16 | 41.34 | 41.50 | 41.28 | 41.47 | +1.493% | 10,276 | +10.506% |
| 2026-03-13 | 41.26 | 41.37 | 40.85 | 40.86 | -0.281% | 26,416 | +12.156% |
| 2026-03-12 | 41.09 | 41.19 | 40.84 | 40.98 | -1.247% | 11,855 | +11.841% |
| 2026-03-11 | 41.38 | 41.50 | 41.30 | 41.49 | +0.006% | 18,359 | +10.446% |
| 2026-03-10 | 41.55 | 41.90 | 41.28 | 41.49 | +0.331% | 23,429 | +10.453% |
| 2026-03-09 | 40.53 | 41.36 | 40.31 | 41.35 | +0.959% | 19,223 | +10.819% |
| 2026-03-06 | 40.68 | 41.16 | 40.68 | 40.96 | -0.895% | 21,073 | +11.882% |
| 2026-03-05 | 41.61 | 41.73 | 41.02 | 41.33 | -2.015% | 21,178 | +10.881% |
| 2026-03-04 | 41.98 | 42.24 | 41.80 | 42.18 | +0.885% | 9,229 | +8.646% |
| 2026-03-03 | 41.53 | 41.95 | 41.02 | 41.81 | -2.993% | 38,274 | +9.608% |
| 2026-03-02 | 42.86 | 43.19 | 42.86 | 43.10 | -0.832% | 30,119 | +6.327% |
| 2026-02-27 | 43.46 | 43.63 | 43.42 | 43.46 | -0.189% | 21,966 | +5.443% |
| 2026-02-26 | 43.82 | 43.82 | 43.23 | 43.54 | -0.289% | 22,831 | +5.243% |
| 2026-02-25 | 43.54 | 43.67 | 43.48 | 43.67 | +0.761% | 32,981 | +4.939% |
| 2026-02-24 | 43.01 | 43.35 | 43.01 | 43.34 | +0.802% | 36,349 | +5.738% |
| 2026-02-23 | 43.18 | 43.22 | 42.88 | 42.99 | -0.613% | 47,256 | +6.587% |
| 2026-02-20 | 42.71 | 43.29 | 42.71 | 43.26 | +1.075% | 50,479 | +5.934% |
| 2026-02-19 | 42.72 | 42.82 | 42.59 | 42.80 | -0.233% | 61,284 | +7.072% |
| 2026-02-18 | 42.71 | 42.95 | 42.71 | 42.90 | +1.060% | 13,903 | +6.823% |
| 2026-02-17 | 42.36 | 42.57 | 42.19 | 42.45 | -0.117% | 26,645 | +7.955% |
| 2026-02-13 | 42.23 | 42.58 | 42.23 | 42.50 | +0.265% | 19,281 | +7.829% |
| 2026-02-12 | 42.85 | 42.85 | 42.37 | 42.39 | -1.047% | 13,316 | +8.115% |
| 2026-02-11 | 42.87 | 42.87 | 42.52 | 42.84 | +0.814% | 13,040 | +6.982% |
| 2026-02-10 | 42.52 | 42.67 | 42.46 | 42.49 | +0.260% | 27,377 | +7.854% |
| 2026-02-09 | 42.20 | 42.44 | 42.07 | 42.38 | +0.498% | 20,003 | +8.134% |
| 2026-02-06 | 41.86 | 42.17 | 41.83 | 42.17 | +2.131% | 17,606 | +8.672% |
| 2026-02-05 | 41.38 | 41.59 | 41.23 | 41.29 | -0.864% | 26,575 | +10.988% |
| 2026-02-04 | 41.95 | 42.05 | 41.52 | 41.65 | +0.103% | 22,215 | +10.029% |
| 2026-02-03 | 41.66 | 41.71 | 41.29 | 41.61 | -0.040% | 16,134 | +10.143% |
| 2026-02-02 | 41.59 | 41.63 | 41.40 | 41.62 | +0.808% | 9,073 | +10.098% |
| 2026-01-30 | 41.46 | 41.54 | 41.22 | 41.29 | -0.761% | 122,494 | +10.988% |
| 2026-01-29 | 41.73 | 41.84 | 41.27 | 41.61 | +0.161% | 23,487 | +10.143% |
| 2026-01-28 | 41.55 | 41.57 | 41.42 | 41.54 | +0.018% | 18,281 | +10.320% |
| 2026-01-27 | 41.48 | 41.62 | 41.48 | 41.53 | +0.714% | 18,215 | +10.340% |
| 2026-01-26 | 41.28 | 41.32 | 41.19 | 41.24 | -0.029% | 24,380 | +11.128% |
| 2026-01-23 | 41.28 | 41.30 | 41.13 | 41.25 | -0.169% | 17,035 | +11.096% |
| 2026-01-22 | 41.42 | 41.42 | 41.25 | 41.32 | +0.194% | 65,769 | +10.908% |
| 2026-01-21 | 40.97 | 41.36 | 40.85 | 41.24 | +1.269% | 21,265 | +11.123% |
| 2026-01-20 | 41.01 | 41.01 | 40.70 | 40.72 | -1.611% | 39,725 | +12.533% |
| 2026-01-16 | 41.47 | 41.51 | 41.28 | 41.39 | -0.193% | 14,863 | +10.720% |
| 2026-01-15 | 41.42 | 41.51 | 41.41 | 41.47 | +0.592% | 29,644 | +10.506% |
| 2026-01-14 | 41.17 | 41.23 | 41.10 | 41.23 | +0.306% | 23,016 | +11.161% |
| 2026-01-13 | 41.19 | 41.19 | 41.00 | 41.10 | -0.350% | 43,357 | +11.501% |
| 2026-01-12 | 41.10 | 41.24 | 41.09 | 41.24 | +0.596% | 25,077 | +11.111% |
| 2026-01-09 | 40.76 | 41.00 | 40.76 | 41.00 | +1.110% | 41,830 | +11.773% |
| 2026-01-08 | 40.45 | 40.60 | 40.44 | 40.55 | +0.084% | 16,307 | +13.014% |
| 2026-01-07 | 40.53 | 40.57 | 40.46 | 40.52 | -0.525% | 30,929 | +13.108% |
| 2026-01-06 | 40.57 | 40.74 | 40.57 | 40.73 | +0.638% | 195,979 | +12.514% |
| 2026-01-05 | 40.34 | 40.48 | 40.23 | 40.47 | +1.053% | 20,709 | +13.232% |
| 2026-01-02 | 40.01 | 40.08 | 39.90 | 40.05 | +1.444% | 20,809 | +14.424% |
| 2025-12-31 | 39.60 | 39.61 | 39.45 | 39.48 | -0.253% | 11,678 | +16.076% |
| 2025-12-30 | 39.67 | 39.69 | 39.58 | 39.58 | +0.330% | 40,134 | +15.783% |
| 2025-12-29 | 39.50 | 39.50 | 39.41 | 39.45 | -0.310% | 39,941 | +16.165% |
| 2025-12-26 | 39.70 | 39.70 | 39.47 | 39.57 | +0.307% | 38,361 | +15.805% |
| 2025-12-24 | 39.35 | 39.53 | 39.35 | 39.45 | -0.022% | 6,380 | +16.160% |
| 2025-12-23 | 39.40 | 39.47 | 39.37 | 39.46 | -1.276% | 35,829 | +16.135% |
| 2025-12-22 | 39.90 | 39.97 | 39.78 | 39.97 | +0.263% | 32,019 | +14.653% |
| 2025-12-19 | 39.76 | 39.97 | 39.68 | 39.87 | +0.860% | 30,215 | +14.955% |
| 2025-12-18 | 39.52 | 39.68 | 39.49 | 39.52 | +0.881% | 36,725 | +15.944% |
| 2025-12-17 | 39.45 | 39.45 | 39.16 | 39.18 | -0.548% | 11,182 | +16.965% |
| 2025-12-16 | 39.65 | 39.65 | 39.29 | 39.40 | -0.641% | 9,454 | +16.325% |
| 2025-12-15 | 39.70 | 39.99 | 39.62 | 39.65 | +0.367% | 17,077 | +15.579% |
| 2025-12-12 | 39.83 | 39.83 | 39.45 | 39.51 | -0.663% | 12,412 | +16.003% |
| 2025-12-11 | 39.65 | 39.79 | 39.60 | 39.77 | +0.126% | 23,637 | +15.234% |
| 2025-12-10 | 39.45 | 39.75 | 39.44 | 39.72 | +0.592% | 22,919 | +15.379% |
| 2025-12-09 | 39.37 | 39.57 | 39.37 | 39.48 | +0.075% | 189,060 | +16.062% |
| 2025-12-08 | 39.57 | 39.57 | 39.45 | 39.46 | -0.289% | 15,410 | +16.148% |
| 2025-12-05 | 39.71 | 39.73 | 39.53 | 39.57 | +0.203% | 50,823 | +15.812% |
| 2025-12-04 | 39.63 | 39.63 | 39.37 | 39.49 | +0.356% | 45,148 | +16.047% |
| 2025-12-03 | 39.24 | 39.35 | 39.16 | 39.35 | +0.178% | 58,434 | +16.460% |
| 2025-12-02 | 39.33 | 39.33 | 39.21 | 39.28 | +0.153% | 7,932 | +16.668% |
| 2025-12-01 | 39.30 | 39.30 | 39.09 | 39.22 | -0.299% | 116,938 | +16.846% |
| 2025-11-28 | 39.25 | 39.34 | 39.25 | 39.34 | +0.222% | 1,670 | +16.496% |
| 2025-11-26 | 39.17 | 39.31 | 39.14 | 39.25 | +0.694% | 6,571 | +16.755% |
| 2025-11-25 | 38.90 | 38.98 | 38.68 | 38.98 | +0.773% | 31,864 | +17.565% |
| 2025-11-24 | 38.48 | 38.70 | 38.48 | 38.68 | +0.467% | 143,483 | +18.474% |
| 2025-11-21 | 38.47 | 38.65 | 38.24 | 38.50 | +0.913% | 36,710 | +19.027% |
| 2025-11-20 | 38.93 | 38.93 | 38.15 | 38.15 | -1.233% | 15,524 | +20.114% |
| 2025-11-19 | 38.53 | 38.71 | 38.48 | 38.63 | +0.310% | 21,060 | +18.632% |
| 2025-11-18 | 38.70 | 38.70 | 38.38 | 38.51 | -0.827% | 37,567 | +19.000% |
| 2025-11-17 | 39.27 | 39.27 | 38.76 | 38.83 | -0.973% | 25,589 | +18.017% |
| 2025-11-14 | 38.89 | 39.38 | 38.89 | 39.21 | -0.254% | 31,198 | +16.869% |
| 2025-11-13 | 39.80 | 39.80 | 39.25 | 39.31 | -1.302% | 5,845 | +16.572% |
| 2025-11-12 | 39.84 | 39.85 | 39.74 | 39.83 | +0.580% | 14,669 | +15.054% |
| 2025-11-11 | 39.44 | 39.69 | 39.44 | 39.60 | +0.332% | 18,740 | +15.722% |
| 2025-11-10 | 39.37 | 39.48 | 39.20 | 39.47 | +1.439% | 25,386 | +16.106% |
| 2025-11-07 | 38.60 | 38.92 | 38.53 | 38.91 | +0.007% | 55,691 | +17.777% |
| 2025-11-06 | 39.23 | 39.23 | 38.85 | 38.91 | -0.722% | 18,394 | +17.786% |
| 2025-11-05 | 38.94 | 39.25 | 38.94 | 39.19 | +0.670% | 31,811 | +16.935% |
| 2025-11-04 | 39.04 | 39.11 | 38.83 | 38.93 | -0.974% | 26,439 | +17.719% |
| 2025-11-03 | 39.31 | 39.36 | 39.21 | 39.31 | +0.282% | 12,239 | +16.573% |
| 2025-10-31 | 39.22 | 39.23 | 39.09 | 39.20 | -0.086% | 5,680 | +16.902% |
| 2025-10-30 | 39.26 | 39.36 | 39.14 | 39.23 | -0.138% | 29,823 | +16.801% |
| 2025-10-29 | 39.40 | 39.44 | 39.22 | 39.29 | -0.104% | 22,285 | +16.640% |
| 2025-10-28 | 39.56 | 39.56 | 39.26 | 39.33 | -0.127% | 86,449 | +16.519% |
| 2025-10-27 | 39.30 | 39.40 | 39.27 | 39.38 | +0.562% | 34,206 | +16.371% |
| 2025-10-24 | 39.00 | 39.16 | 39.00 | 39.16 | +0.462% | 78,279 | +17.025% |
| 2025-10-23 | 38.95 | 39.00 | 38.86 | 38.98 | +0.542% | 8,426 | +17.565% |
| 2025-10-22 | 38.83 | 38.85 | 38.52 | 38.77 | 0.000% | 51,243 | +18.202% |
| 2025-10-21 | 38.90 | 38.90 | 38.73 | 38.77 | -0.482% | 91,206 | +18.202% |
| 2025-10-20 | 38.83 | 38.99 | 38.75 | 38.96 | +1.019% | 9,158 | +17.632% |
| 2025-10-17 | 38.43 | 38.58 | 38.36 | 38.56 | +0.090% | 11,122 | +18.831% |
| 2025-10-16 | 38.78 | 38.78 | 38.44 | 38.53 | +0.257% | 12,397 | +18.938% |
| 2025-10-15 | 38.47 | 38.56 | 38.35 | 38.43 | +0.531% | 19,224 | +19.244% |
| 2025-10-14 | 37.92 | 38.38 | 37.90 | 38.23 | -0.081% | 9,422 | +19.877% |
| 2025-10-13 | 38.07 | 38.30 | 38.07 | 38.26 | +1.619% | 7,858 | +19.780% |
| 2025-10-10 | 38.60 | 38.61 | 37.64 | 37.65 | -2.499% | 6,976 | +21.718% |
| 2025-10-09 | 38.96 | 38.96 | 38.55 | 38.62 | -0.517% | 24,537 | +18.677% |
| 2025-10-08 | 38.70 | 38.82 | 38.69 | 38.82 | +0.632% | 10,985 | +18.063% |
| 2025-10-07 | 38.78 | 38.78 | 38.53 | 38.57 | -0.473% | 28,429 | +18.810% |
| 2025-10-06 | 38.81 | 38.81 | 38.70 | 38.76 | +0.753% | 16,543 | +18.248% |
| 2025-10-03 | 38.37 | 38.53 | 38.37 | 38.47 | +0.627% | 15,412 | +19.138% |
| 2025-10-02 | 38.21 | 38.25 | 38.14 | 38.23 | +0.398% | 13,287 | +19.885% |
| 2025-10-01 | 38.00 | 38.08 | 37.99 | 38.07 | +0.688% | 6,287 | +20.362% |
| 2025-09-30 | 37.69 | 37.81 | 37.64 | 37.81 | +0.344% | 25,222 | +21.191% |
| 2025-09-29 | 37.64 | 37.73 | 37.64 | 37.68 | +0.359% | 18,864 | +21.607% |
| 2025-09-26 | 37.53 | 37.55 | 37.42 | 37.55 | +0.172% | 8,695 | +22.044% |
| 2025-09-25 | 37.38 | 37.51 | 37.37 | 37.48 | -0.101% | 11,918 | +22.254% |
| 2025-09-24 | 37.59 | 37.67 | 37.49 | 37.52 | -0.054% | 11,245 | +22.131% |
| 2025-09-23 | 37.72 | 37.75 | 37.54 | 37.54 | -0.160% | 11,887 | +22.064% |
| 2025-09-22 | 37.44 | 37.65 | 37.44 | 37.60 | +0.219% | 183,103 | +21.869% |
| 2025-09-19 | 37.49 | 37.54 | 37.45 | 37.52 | +0.057% | 20,609 | +22.136% |
| 2025-09-18 | 37.39 | 37.56 | 37.39 | 37.50 | +0.526% | 5,301 | +22.205% |
| 2025-09-17 | 37.29 | 37.40 | 37.28 | 37.30 | -0.026% | 11,617 | +22.848% |
| 2025-09-16 | 37.34 | 37.34 | 37.22 | 37.31 | -0.369% | 13,284 | +22.816% |
| 2025-09-15 | 37.26 | 37.49 | 37.25 | 37.45 | +0.474% | 7,998 | +22.363% |
| 2025-09-12 | 37.32 | 37.33 | 37.24 | 37.27 | -0.233% | 9,524 | +22.943% |
| 2025-09-11 | 37.24 | 37.37 | 37.22 | 37.36 | +1.005% | 8,421 | +22.657% |
| 2025-09-10 | 37.22 | 37.22 | 36.98 | 36.99 | +0.163% | 32,108 | +23.890% |
| 2025-09-09 | 36.95 | 36.97 | 36.83 | 36.93 | +0.162% | 8,151 | +24.092% |
| 2025-09-08 | 36.72 | 36.91 | 36.72 | 36.87 | +0.656% | 22,565 | +24.293% |
| 2025-09-05 | 36.84 | 36.84 | 36.54 | 36.63 | +0.153% | 9,435 | +25.108% |
| 2025-09-04 | 36.41 | 36.57 | 36.41 | 36.57 | +0.589% | 5,167 | +25.299% |
| 2025-09-03 | 36.50 | 36.50 | 36.26 | 36.36 | +0.030% | 9,715 | +26.037% |
| 2025-09-02 | 36.19 | 36.35 | 36.12 | 36.35 | -0.215% | 19,037 | +26.075% |
| 2025-08-29 | 36.52 | 36.53 | 36.35 | 36.43 | -0.462% | 9,305 | +25.804% |
| 2025-08-28 | 36.59 | 36.60 | 36.53 | 36.60 | +0.195% | 6,375 | +25.223% |
| 2025-08-27 | 36.50 | 36.55 | 36.43 | 36.52 | -0.338% | 34,207 | +25.467% |
| 2025-08-26 | 36.58 | 36.68 | 36.55 | 36.65 | -0.219% | 11,159 | +25.043% |
| 2025-08-25 | 36.97 | 36.97 | 36.71 | 36.73 | -0.705% | 6,181 | +24.770% |
| 2025-08-22 | 36.70 | 36.99 | 36.70 | 36.99 | +1.041% | 13,220 | +23.890% |
| 2025-08-21 | 36.41 | 36.64 | 36.41 | 36.61 | -0.016% | 44,820 | +25.180% |
| 2025-08-20 | 36.63 | 36.63 | 36.49 | 36.61 | +0.244% | 10,261 | +25.160% |
| 2025-08-19 | 36.58 | 36.65 | 36.52 | 36.53 | -0.200% | 9,432 | +25.465% |
| 2025-08-18 | 36.52 | 36.60 | 36.51 | 36.60 | +0.265% | 26,544 | +25.214% |
| 2025-08-15 | 36.52 | 36.52 | 36.44 | 36.50 | +0.225% | 5,427 | +25.546% |
| 2025-08-14 | 36.29 | 36.42 | 36.29 | 36.42 | -0.081% | 11,713 | +25.828% |
| 2025-08-13 | 36.31 | 36.48 | 36.31 | 36.45 | +0.522% | 21,961 | +25.726% |
| 2025-08-12 | 36.03 | 36.27 | 36.03 | 36.26 | +0.925% | 7,408 | +26.382% |
| 2025-08-11 | 35.96 | 36.02 | 35.92 | 35.93 | -0.130% | 11,470 | +27.551% |
| 2025-08-08 | 35.95 | 36.01 | 35.95 | 35.98 | +0.496% | 16,024 | +27.385% |
| 2025-08-07 | 35.96 | 35.96 | 35.72 | 35.80 | +0.538% | 7,647 | +28.016% |
| 2025-08-06 | 35.54 | 35.62 | 35.54 | 35.61 | +0.281% | 20,462 | +28.705% |
| 2025-08-05 | 35.58 | 35.58 | 35.42 | 35.51 | +0.358% | 15,384 | +29.067% |
| 2025-08-04 | 35.48 | 35.48 | 35.27 | 35.38 | +1.144% | 42,050 | +29.528% |
| 2025-08-01 | 35.08 | 35.08 | 34.88 | 34.98 | -1.317% | 10,915 | +31.009% |
| 2025-07-31 | 35.59 | 35.61 | 35.43 | 35.45 | -0.543% | 19,831 | +29.283% |
| 2025-07-30 | 35.69 | 35.75 | 35.60 | 35.64 | -0.174% | 10,530 | +28.581% |
| 2025-07-29 | 35.77 | 35.80 | 35.68 | 35.70 | +0.180% | 17,433 | +28.357% |
| 2025-07-28 | 35.84 | 35.84 | 35.58 | 35.64 | -0.676% | 18,665 | +28.588% |
| 2025-07-25 | 35.77 | 35.90 | 35.72 | 35.88 | +0.070% | 17,924 | +27.719% |
| 2025-07-24 | 35.93 | 35.94 | 35.85 | 35.86 | -0.391% | 9,485 | +27.808% |
| 2025-07-23 | 35.74 | 36.01 | 35.74 | 36.00 | +1.714% | 28,931 | +27.308% |
| 2025-07-22 | 35.33 | 35.41 | 35.27 | 35.39 | +0.050% | 4,211 | +29.491% |
| 2025-07-21 | 35.40 | 35.50 | 35.37 | 35.37 | +0.136% | 9,581 | +29.555% |
| 2025-07-18 | 35.45 | 35.45 | 35.28 | 35.32 | -0.327% | 3,805 | +29.731% |
| 2025-07-17 | 35.34 | 35.45 | 35.26 | 35.44 | +0.569% | 9,239 | +29.307% |
| 2025-07-16 | 35.16 | 35.26 | 35.03 | 35.24 | +0.195% | 8,535 | +30.043% |
| 2025-07-15 | 35.29 | 35.30 | 35.15 | 35.17 | -0.041% | 3,377 | +30.297% |
| 2025-07-14 | 35.05 | 35.23 | 35.05 | 35.19 | +0.326% | 25,996 | +30.243% |
| 2025-07-11 | 35.05 | 35.12 | 34.99 | 35.07 | -0.517% | 30,595 | +30.667% |
| 2025-07-10 | 35.19 | 35.29 | 35.18 | 35.25 | +0.133% | 36,576 | +29.992% |
| 2025-07-09 | 35.17 | 35.23 | 35.08 | 35.21 | +0.430% | 23,432 | +30.165% |
| 2025-07-08 | 35.03 | 35.10 | 34.99 | 35.06 | +0.641% | 25,789 | +30.724% |
| 2025-07-07 | 34.97 | 35.03 | 34.79 | 34.83 | -0.659% | 37,311 | +31.562% |
| 2025-07-03 | 34.98 | 35.08 | 34.98 | 35.06 | +0.368% | 5,750 | +30.696% |
| 2025-07-02 | 34.90 | 34.94 | 34.82 | 34.94 | -0.921% | 11,894 | +31.177% |
| 2025-07-01 | 35.25 | 35.43 | 35.25 | 35.26 | -0.255% | 94,001 | +29.969% |
| 2025-06-30 | 35.27 | 35.35 | 35.19 | 35.35 | -0.120% | 20,774 | +29.638% |
| 2025-06-27 | 35.34 | 35.48 | 35.25 | 35.39 | +0.631% | 17,319 | +29.483% |
| 2025-06-26 | 35.07 | 35.22 | 35.06 | 35.17 | +0.429% | 28,553 | +30.300% |
| 2025-06-25 | 35.08 | 35.08 | 34.91 | 35.02 | -0.346% | 14,680 | +30.860% |
| 2025-06-24 | 35.01 | 35.19 | 35.00 | 35.14 | +1.082% | 10,361 | +30.406% |
| 2025-06-23 | 34.58 | 34.77 | 34.49 | 34.77 | +0.499% | 17,935 | +31.817% |
| 2025-06-20 | 34.76 | 34.77 | 34.56 | 34.59 | -0.652% | 26,674 | +32.476% |
| 2025-06-18 | 34.93 | 34.94 | 34.79 | 34.82 | +0.141% | 26,398 | +31.611% |
| 2025-06-17 | 34.93 | 34.94 | 34.73 | 34.77 | -0.714% | 10,246 | +31.796% |
| 2025-06-16 | 35.06 | 35.21 | 34.98 | 35.02 | +0.693% | 13,900 | +30.855% |
| 2025-06-13 | 34.86 | 34.92 | 34.72 | 34.78 | -1.087% | 6,768 | +31.761% |
| 2025-06-12 | 35.08 | 35.23 | 35.08 | 35.16 | -0.095% | 22,247 | +30.328% |
| 2025-06-11 | 35.29 | 35.35 | 35.13 | 35.20 | -0.070% | 29,770 | +30.205% |
| 2025-06-10 | 35.37 | 35.37 | 35.15 | 35.22 | +0.315% | 12,084 | +30.115% |
| 2025-06-09 | 35.08 | 35.23 | 35.03 | 35.11 | +0.030% | 19,409 | +30.524% |
| 2025-06-06 | 35.12 | 35.16 | 35.01 | 35.10 | +0.513% | 24,305 | +30.564% |
| 2025-06-05 | 34.99 | 35.02 | 34.76 | 34.92 | +0.115% | 31,592 | +31.234% |
| 2025-06-04 | 34.76 | 34.88 | 34.74 | 34.88 | +0.548% | 118,263 | +31.385% |
| 2025-06-03 | 34.58 | 34.78 | 34.57 | 34.69 | +0.028% | 37,639 | +32.104% |
| 2025-06-02 | 34.54 | 34.71 | 34.38 | 34.68 | +0.452% | 65,836 | +32.142% |
| 2025-05-30 | 34.58 | 34.58 | 34.40 | 34.52 | -0.144% | 6,910 | +32.739% |
| 2025-05-29 | 34.52 | 34.63 | 34.47 | 34.57 | -0.046% | 40,225 | +32.548% |
| 2025-05-28 | 34.71 | 34.71 | 34.54 | 34.59 | -0.664% | 36,714 | +32.487% |
| 2025-05-27 | 34.80 | 34.87 | 34.70 | 34.82 | +1.194% | 18,736 | +31.607% |
| 2025-05-23 | 34.24 | 34.48 | 34.23 | 34.41 | -0.295% | 55,441 | +33.178% |
| 2025-05-22 | 34.45 | 34.65 | 34.26 | 34.51 | +0.163% | 18,494 | +32.785% |
| 2025-05-21 | 34.79 | 34.81 | 34.40 | 34.46 | -0.658% | 55,649 | +33.001% |
| 2025-05-20 | 34.78 | 34.81 | 34.66 | 34.68 | -0.043% | 16,573 | +32.126% |
| 2025-05-19 | 34.50 | 34.74 | 34.34 | 34.70 | +0.199% | 92,840 | +32.069% |
| 2025-05-16 | 34.56 | 34.69 | 34.41 | 34.63 | +0.378% | 8,349 | +32.332% |
| 2025-05-15 | 34.34 | 34.50 | 34.30 | 34.50 | +0.466% | 20,004 | +32.832% |
| 2025-05-14 | 34.46 | 34.46 | 34.26 | 34.34 | -0.274% | 8,060 | +33.451% |
| 2025-05-13 | 34.28 | 34.52 | 34.28 | 34.43 | -0.220% | 28,461 | +33.086% |
| 2025-05-12 | 34.42 | 34.57 | 34.17 | 34.51 | +1.961% | 69,785 | +32.793% |
| 2025-05-09 | 33.86 | 33.97 | 33.69 | 33.85 | +0.328% | 31,859 | +35.397% |
| 2025-05-08 | 33.63 | 33.91 | 33.55 | 33.74 | +0.703% | 11,181 | +35.842% |
| 2025-05-07 | 33.51 | 33.63 | 33.43 | 33.50 | -0.209% | 35,479 | +36.797% |
| 2025-05-06 | 33.59 | 33.60 | 33.45 | 33.57 | -0.474% | 6,146 | +36.512% |
| 2025-05-05 | 33.70 | 33.85 | 33.62 | 33.73 | -0.531% | 30,093 | +35.864% |
| 2025-05-02 | 33.81 | 33.91 | 33.56 | 33.91 | +1.893% | 12,423 | +35.143% |
| 2025-05-01 | 33.43 | 33.46 | 33.20 | 33.28 | +0.093% | 15,481 | +37.701% |
| 2025-04-30 | 33.01 | 33.27 | 32.85 | 33.25 | +0.346% | 10,367 | +37.829% |
| 2025-04-29 | 33.03 | 33.20 | 32.97 | 33.13 | +0.256% | 96,816 | +38.306% |
| 2025-04-28 | 33.06 | 33.10 | 32.80 | 33.05 | +0.171% | 96,318 | +38.660% |
| 2025-04-25 | 32.92 | 33.01 | 32.85 | 32.99 | +0.415% | 3,982 | +38.897% |
| 2025-04-24 | 32.76 | 32.94 | 32.65 | 32.86 | +0.634% | 12,221 | +39.474% |
| 2025-04-23 | 32.62 | 32.82 | 32.49 | 32.65 | +1.429% | 17,214 | +40.358% |
| 2025-04-22 | 31.89 | 32.25 | 31.86 | 32.19 | +2.614% | 19,564 | +42.364% |
| 2025-04-21 | 31.68 | 31.72 | 31.13 | 31.37 | -0.979% | 20,792 | +46.085% |
| 2025-04-17 | 31.77 | 32.00 | 31.67 | 31.68 | +0.860% | 29,653 | +44.656% |
| 2025-04-16 | 31.63 | 31.78 | 31.38 | 31.41 | -1.164% | 8,634 | +45.899% |
| 2025-04-15 | 31.73 | 31.95 | 31.72 | 31.78 | +1.146% | 13,708 | +44.201% |
| 2025-04-14 | 31.56 | 31.67 | 31.24 | 31.42 | 0.000% | 69,614 | +45.853% |