HEWJ
iShares Currency Hedged MSCI Japan ETF
stockNYSEETF
At CloseOct 5, 2026 3:50:10 PM EDT
66.82USD+0.617%(+0.41)23,356
60.25Bid72.95Ask12.70SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
66.42USD+0.015%(+0.01)
HEWJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.64 | 66.84 | 66.54 | 66.82 | +0.617% | 23,356 | 0.000% |
| 2026-10-02 | 66.16 | 66.47 | 65.89 | 66.41 | +1.389% | 56,322 | +0.617% |
| 2026-10-01 | 65.69 | 65.83 | 64.94 | 65.50 | +0.352% | 22,525 | +2.015% |
| 2026-09-30 | 65.60 | 65.82 | 65.16 | 65.27 | +0.928% | 57,213 | +2.375% |
| 2026-09-29 | 64.58 | 64.67 | 64.36 | 64.67 | -0.286% | 14,658 | +3.325% |
| 2026-09-28 | 64.98 | 65.03 | 64.55 | 64.86 | -0.954% | 11,672 | +3.029% |
| 2026-09-25 | 65.10 | 65.58 | 65.06 | 65.48 | +1.081% | 22,005 | +2.046% |
| 2026-09-24 | 64.75 | 64.80 | 64.32 | 64.78 | -0.705% | 11,545 | +3.149% |
| 2026-09-23 | 65.71 | 65.71 | 65.24 | 65.24 | -1.181% | 52,283 | +2.422% |
| 2026-09-22 | 65.78 | 66.19 | 65.75 | 66.02 | +0.855% | 169,035 | +1.212% |
| 2026-09-21 | 65.22 | 65.59 | 65.15 | 65.46 | +1.190% | 81,898 | +2.078% |
| 2026-09-18 | 64.81 | 64.81 | 64.44 | 64.69 | -0.385% | 10,531 | +3.293% |
| 2026-09-17 | 65.14 | 65.14 | 64.81 | 64.94 | +0.991% | 26,257 | +2.895% |
| 2026-09-16 | 64.41 | 64.76 | 63.98 | 64.30 | +0.790% | 44,128 | +3.914% |
| 2026-09-15 | 63.85 | 63.99 | 63.54 | 63.80 | -0.065% | 14,505 | +4.736% |
| 2026-09-14 | 64.07 | 64.20 | 63.82 | 63.84 | -0.654% | 77,380 | +4.668% |
| 2026-09-11 | 64.14 | 64.47 | 64.10 | 64.26 | +1.806% | 244,108 | +3.984% |
| 2026-09-10 | 63.37 | 63.49 | 63.03 | 63.12 | -0.095% | 66,348 | +5.862% |
| 2026-09-09 | 63.60 | 63.68 | 63.18 | 63.18 | -1.281% | 38,480 | +5.761% |
| 2026-09-08 | 64.37 | 64.42 | 63.97 | 64.00 | -1.847% | 47,007 | +4.406% |
| 2026-09-04 | 64.51 | 65.29 | 64.51 | 65.20 | +0.733% | 23,719 | +2.477% |
| 2026-09-03 | 64.08 | 64.97 | 64.08 | 64.73 | -0.093% | 1,523,037 | +3.229% |
| 2026-09-02 | 64.16 | 64.79 | 64.07 | 64.79 | +0.062% | 44,776 | +3.133% |
| 2026-09-01 | 64.81 | 65.28 | 64.75 | 64.75 | -0.446% | 41,929 | +3.197% |
| 2026-08-31 | 65.43 | 65.47 | 64.89 | 65.04 | -0.108% | 34,007 | +2.737% |
| 2026-08-28 | 65.55 | 65.64 | 65.03 | 65.11 | +0.246% | 14,768 | +2.626% |
| 2026-08-27 | 64.87 | 64.95 | 64.62 | 64.95 | +0.495% | 67,664 | +2.879% |
| 2026-08-26 | 64.60 | 64.90 | 64.48 | 64.63 | +0.021% | 402,675 | +3.389% |
| 2026-08-25 | 64.56 | 64.62 | 64.43 | 64.62 | +0.925% | 138,816 | +3.410% |
| 2026-08-24 | 63.99 | 64.11 | 63.73 | 64.02 | -0.274% | 27,692 | +4.366% |
| 2026-08-21 | 64.24 | 64.30 | 64.13 | 64.20 | +0.817% | 6,132 | +4.081% |
| 2026-08-20 | 63.43 | 63.86 | 63.43 | 63.68 | +0.031% | 88,911 | +4.931% |
| 2026-08-19 | 64.22 | 64.22 | 63.49 | 63.66 | -1.486% | 9,621 | +4.964% |
| 2026-08-18 | 65.38 | 65.51 | 64.60 | 64.62 | -2.698% | 12,078 | +3.405% |
| 2026-08-17 | 66.35 | 66.69 | 66.33 | 66.41 | +0.075% | 37,898 | +0.615% |
| 2026-08-14 | 66.44 | 66.53 | 66.28 | 66.36 | -0.361% | 110,310 | +0.690% |
| 2026-08-13 | 66.28 | 66.72 | 66.23 | 66.60 | +0.760% | 16,403 | +0.327% |
| 2026-08-12 | 66.07 | 66.27 | 66.00 | 66.10 | +1.536% | 31,406 | +1.089% |
| 2026-08-11 | 65.24 | 65.27 | 64.97 | 65.10 | +0.216% | 11,495 | +2.642% |
| 2026-08-10 | 65.08 | 65.16 | 64.79 | 64.96 | +0.383% | 66,554 | +2.863% |
| 2026-08-07 | 64.58 | 64.76 | 64.31 | 64.71 | +1.144% | 12,304 | +3.257% |
| 2026-08-06 | 63.68 | 64.26 | 63.50 | 63.98 | +0.629% | 27,564 | +4.439% |
| 2026-08-05 | 64.00 | 64.29 | 63.58 | 63.58 | +0.490% | 17,489 | +5.096% |
| 2026-08-04 | 62.19 | 63.34 | 62.19 | 63.27 | +2.478% | 37,709 | +5.611% |
| 2026-08-03 | 61.27 | 61.81 | 61.06 | 61.74 | -1.010% | 35,956 | +8.228% |
| 2026-07-31 | 62.63 | 62.74 | 61.80 | 62.37 | -0.953% | 26,270 | +7.135% |
| 2026-07-30 | 62.51 | 63.00 | 62.03 | 62.97 | +1.597% | 17,926 | +6.114% |
| 2026-07-29 | 62.47 | 63.08 | 61.90 | 61.98 | -0.705% | 52,812 | +7.809% |
| 2026-07-28 | 62.11 | 62.61 | 62.00 | 62.42 | -1.763% | 26,293 | +7.049% |
| 2026-07-27 | 64.03 | 64.03 | 63.10 | 63.54 | +0.316% | 34,801 | +5.162% |
| 2026-07-24 | 63.42 | 63.72 | 63.23 | 63.34 | +0.317% | 7,969 | +5.494% |
| 2026-07-23 | 63.48 | 63.71 | 63.03 | 63.14 | -0.910% | 15,876 | +5.828% |
| 2026-07-22 | 63.52 | 63.91 | 63.52 | 63.72 | -0.608% | 20,912 | +4.865% |
| 2026-07-21 | 63.41 | 64.17 | 63.37 | 64.11 | +2.991% | 27,778 | +4.227% |
| 2026-07-20 | 62.49 | 62.67 | 62.25 | 62.25 | +0.206% | 26,581 | +7.345% |
| 2026-07-17 | 61.40 | 62.29 | 61.28 | 62.12 | -1.615% | 42,481 | +7.566% |
| 2026-07-16 | 63.34 | 63.55 | 63.05 | 63.14 | -1.605% | 54,403 | +5.828% |
| 2026-07-15 | 64.55 | 64.55 | 63.74 | 64.17 | -0.373% | 77,969 | +4.130% |
| 2026-07-14 | 64.51 | 64.91 | 64.36 | 64.41 | +1.130% | 27,664 | +3.742% |
| 2026-07-13 | 64.00 | 64.08 | 63.62 | 63.69 | -1.531% | 26,282 | +4.914% |
| 2026-07-10 | 64.42 | 64.77 | 64.15 | 64.68 | +0.575% | 28,790 | +3.309% |
| 2026-07-09 | 63.88 | 64.35 | 63.87 | 64.31 | +1.148% | 246,373 | +3.903% |
| 2026-07-08 | 62.91 | 63.62 | 62.77 | 63.58 | -0.329% | 24,988 | +5.096% |
| 2026-07-07 | 64.32 | 64.36 | 63.65 | 63.79 | -2.297% | 41,561 | +4.750% |
| 2026-07-06 | 64.98 | 65.37 | 64.98 | 65.29 | +3.014% | 36,244 | +2.343% |
| 2026-07-02 | 64.03 | 64.14 | 63.01 | 63.38 | -1.660% | 16,549 | +5.428% |
| 2026-07-01 | 64.47 | 64.67 | 64.26 | 64.45 | -0.108% | 71,453 | +3.677% |
| 2026-06-30 | 64.03 | 64.65 | 64.03 | 64.52 | +0.577% | 246,299 | +3.565% |
| 2026-06-29 | 63.77 | 64.19 | 63.15 | 64.15 | +0.691% | 29,406 | +4.162% |
| 2026-06-26 | 63.66 | 64.06 | 63.66 | 63.71 | -0.887% | 15,365 | +4.881% |
| 2026-06-25 | 64.73 | 64.73 | 64.05 | 64.28 | +0.816% | 25,873 | +3.951% |
| 2026-06-24 | 63.73 | 63.91 | 63.45 | 63.76 | +0.283% | 15,916 | +4.799% |
| 2026-06-23 | 63.41 | 64.08 | 63.27 | 63.58 | -4.635% | 26,452 | +5.096% |
| 2026-06-22 | 66.45 | 66.92 | 66.45 | 66.67 | +0.985% | 148,085 | +0.225% |
| 2026-06-18 | 65.77 | 66.11 | 65.68 | 66.02 | +2.277% | 145,508 | +1.212% |
| 2026-06-17 | 64.84 | 65.22 | 64.47 | 64.55 | +0.514% | 16,005 | +3.517% |
| 2026-06-16 | 64.40 | 64.40 | 64.14 | 64.22 | +0.094% | 47,940 | +4.049% |
| 2026-06-15 | 64.13 | 64.18 | 63.79 | 64.16 | +2.117% | 68,242 | +4.146% |
| 2026-06-12 | 62.36 | 62.91 | 62.36 | 62.83 | +1.062% | 25,125 | +6.350% |
| 2026-06-11 | 61.01 | 62.26 | 60.95 | 62.17 | +2.625% | 17,741 | +7.479% |
| 2026-06-10 | 61.04 | 61.35 | 60.58 | 60.58 | -1.752% | 11,225 | +10.300% |
| 2026-06-09 | 62.51 | 62.76 | 60.89 | 61.66 | -0.836% | 24,740 | +8.368% |
| 2026-06-08 | 62.00 | 62.39 | 62.00 | 62.18 | +1.254% | 18,616 | +7.462% |
| 2026-06-05 | 63.12 | 63.12 | 61.31 | 61.41 | -3.504% | 31,305 | +8.810% |
| 2026-06-04 | 63.30 | 63.64 | 63.09 | 63.64 | +0.284% | 21,423 | +4.997% |
| 2026-06-03 | 63.57 | 63.66 | 63.38 | 63.46 | +0.555% | 116,170 | +5.295% |
| 2026-06-02 | 62.49 | 63.16 | 62.49 | 63.11 | +0.718% | 9,154 | +5.879% |
| 2026-06-01 | 62.18 | 62.76 | 62.18 | 62.66 | +0.449% | 25,701 | +6.639% |
| 2026-05-29 | 62.44 | 62.66 | 61.88 | 62.38 | +0.058% | 984,040 | +7.118% |
| 2026-05-28 | 61.88 | 62.48 | 61.80 | 62.34 | +0.199% | 16,317 | +7.180% |
| 2026-05-27 | 62.33 | 62.33 | 61.94 | 62.22 | -0.496% | 34,645 | +7.393% |
| 2026-05-26 | 62.49 | 62.61 | 62.32 | 62.53 | +1.592% | 32,219 | +6.861% |
| 2026-05-22 | 61.33 | 61.74 | 61.32 | 61.55 | +0.408% | 169,531 | +8.562% |
| 2026-05-21 | 60.54 | 61.41 | 60.54 | 61.30 | +0.196% | 15,714 | +9.005% |
| 2026-05-20 | 60.24 | 61.18 | 60.24 | 61.18 | +1.157% | 17,920 | +9.219% |
| 2026-05-19 | 60.47 | 60.87 | 60.36 | 60.48 | -0.885% | 84,502 | +10.483% |
| 2026-05-18 | 60.97 | 61.07 | 60.59 | 61.02 | +0.164% | 57,083 | +9.505% |
| 2026-05-15 | 60.89 | 61.12 | 60.80 | 60.92 | -0.879% | 12,564 | +9.685% |
| 2026-05-14 | 61.54 | 61.58 | 61.34 | 61.46 | -0.935% | 33,736 | +8.721% |
| 2026-05-13 | 61.57 | 62.09 | 61.57 | 62.04 | +1.240% | 24,094 | +7.705% |
| 2026-05-12 | 61.17 | 61.32 | 60.82 | 61.28 | +0.131% | 32,604 | +9.040% |
| 2026-05-11 | 61.10 | 61.22 | 60.70 | 61.20 | +0.180% | 254,266 | +9.183% |
| 2026-05-08 | 60.89 | 61.09 | 60.74 | 61.09 | +1.495% | 31,409 | +9.380% |
| 2026-05-07 | 60.56 | 60.56 | 60.19 | 60.19 | -0.447% | 47,042 | +11.015% |
| 2026-05-06 | 60.21 | 60.54 | 60.11 | 60.46 | +1.887% | 50,242 | +10.519% |
| 2026-05-05 | 58.86 | 59.44 | 58.85 | 59.34 | +1.627% | 59,176 | +12.605% |
| 2026-05-04 | 58.52 | 58.84 | 58.25 | 58.39 | -0.120% | 48,409 | +14.437% |
| 2026-05-01 | 58.12 | 58.58 | 58.12 | 58.46 | -0.646% | 31,419 | +14.300% |
| 2026-04-30 | 58.22 | 58.89 | 58.07 | 58.84 | +0.375% | 65,524 | +13.562% |
| 2026-04-29 | 58.68 | 58.76 | 58.34 | 58.62 | -0.442% | 1,593,862 | +13.988% |
| 2026-04-28 | 58.97 | 59.02 | 58.70 | 58.88 | +0.170% | 15,161 | +13.485% |
| 2026-04-27 | 59.00 | 59.00 | 58.73 | 58.78 | +0.341% | 89,191 | +13.678% |
| 2026-04-24 | 58.36 | 58.60 | 58.20 | 58.58 | +0.068% | 49,212 | +14.066% |
| 2026-04-23 | 58.73 | 58.90 | 57.96 | 58.54 | -0.662% | 52,308 | +14.144% |
| 2026-04-22 | 58.75 | 58.95 | 58.62 | 58.93 | +0.632% | 194,470 | +13.389% |
| 2026-04-21 | 59.04 | 59.12 | 58.42 | 58.56 | -1.811% | 21,381 | +14.105% |
| 2026-04-20 | 59.52 | 59.67 | 59.39 | 59.64 | -0.897% | 60,937 | +12.039% |
| 2026-04-17 | 59.97 | 60.38 | 59.90 | 60.18 | +0.686% | 40,727 | +11.034% |
| 2026-04-16 | 59.86 | 59.88 | 59.62 | 59.77 | +0.521% | 41,968 | +11.795% |
| 2026-04-15 | 59.36 | 59.55 | 59.31 | 59.46 | -0.352% | 15,123 | +12.378% |
| 2026-04-14 | 59.22 | 59.78 | 59.22 | 59.67 | +0.896% | 50,221 | +11.983% |
| 2026-04-13 | 58.25 | 59.22 | 58.19 | 59.14 | +0.271% | 39,355 | +12.986% |
| 2026-04-10 | 58.93 | 59.12 | 58.84 | 58.98 | -0.017% | 255,625 | +13.293% |
| 2026-04-09 | 58.35 | 59.09 | 58.23 | 58.99 | -1.023% | 58,582 | +13.273% |
| 2026-04-08 | 59.73 | 59.80 | 59.29 | 59.60 | +4.068% | 28,392 | +12.114% |
| 2026-04-07 | 56.98 | 57.35 | 56.37 | 57.27 | -0.199% | 41,037 | +16.675% |
| 2026-04-06 | 56.93 | 57.43 | 56.93 | 57.38 | +0.200% | 48,646 | +16.443% |
| 2026-04-02 | 56.31 | 57.34 | 56.28 | 57.27 | -0.951% | 30,982 | +16.675% |
| 2026-04-01 | 57.74 | 58.19 | 57.58 | 57.82 | +2.736% | 107,981 | +15.566% |
| 2026-03-31 | 55.14 | 56.28 | 55.00 | 56.28 | +2.926% | 92,349 | +18.728% |
| 2026-03-30 | 55.31 | 55.38 | 54.59 | 54.68 | -0.073% | 33,915 | +22.202% |
| 2026-03-27 | 55.24 | 55.31 | 54.66 | 54.72 | -1.530% | 101,093 | +22.113% |
| 2026-03-26 | 56.04 | 56.49 | 55.53 | 55.57 | -1.993% | 133,951 | +20.245% |
| 2026-03-25 | 56.67 | 56.87 | 56.37 | 56.70 | +1.956% | 125,971 | +17.848% |
| 2026-03-24 | 55.30 | 55.80 | 55.22 | 55.61 | +0.257% | 40,995 | +20.153% |
| 2026-03-23 | 55.62 | 56.14 | 55.10 | 55.47 | +2.230% | 126,184 | +20.462% |
| 2026-03-20 | 55.82 | 55.88 | 54.08 | 54.26 | -2.463% | 86,412 | +23.148% |
| 2026-03-19 | 54.84 | 55.79 | 54.84 | 55.63 | -1.313% | 109,217 | +20.115% |
| 2026-03-18 | 56.72 | 56.84 | 56.37 | 56.37 | -0.670% | 40,965 | +18.538% |
| 2026-03-17 | 57.24 | 57.24 | 56.59 | 56.75 | -0.013% | 279,047 | +17.744% |
| 2026-03-16 | 56.50 | 56.82 | 56.48 | 56.76 | +1.770% | 20,847 | +17.730% |
| 2026-03-13 | 56.42 | 56.57 | 55.73 | 55.77 | -0.906% | 52,609 | +19.814% |
| 2026-03-12 | 56.51 | 56.59 | 56.05 | 56.28 | -1.332% | 1,283,628 | +18.728% |
| 2026-03-11 | 56.73 | 57.12 | 56.57 | 57.04 | -0.541% | 31,744 | +17.146% |
| 2026-03-10 | 57.04 | 58.02 | 56.83 | 57.35 | +1.865% | 118,827 | +16.513% |
| 2026-03-09 | 55.71 | 56.65 | 55.13 | 56.30 | +0.249% | 217,982 | +18.686% |
| 2026-03-06 | 55.79 | 56.34 | 55.56 | 56.16 | -0.987% | 35,045 | +18.981% |
| 2026-03-05 | 57.08 | 57.08 | 56.13 | 56.72 | -2.693% | 78,386 | +17.807% |
| 2026-03-04 | 57.50 | 58.29 | 57.40 | 58.29 | +1.870% | 69,644 | +14.634% |
| 2026-03-03 | 56.10 | 57.45 | 55.48 | 57.22 | -3.880% | 149,577 | +16.777% |
| 2026-03-02 | 59.34 | 60.94 | 58.87 | 59.53 | -1.457% | 5,772,057 | +12.246% |
| 2026-02-27 | 60.50 | 60.50 | 60.23 | 60.41 | -0.099% | 13,587 | +10.611% |
| 2026-02-26 | 60.39 | 60.54 | 60.00 | 60.47 | -0.116% | 138,128 | +10.501% |
| 2026-02-25 | 60.21 | 60.57 | 60.17 | 60.54 | +1.731% | 223,579 | +10.373% |
| 2026-02-24 | 59.07 | 59.57 | 59.07 | 59.51 | +0.558% | 24,505 | +12.284% |
| 2026-02-23 | 59.32 | 59.51 | 58.89 | 59.18 | -0.202% | 49,530 | +12.910% |
| 2026-02-20 | 58.80 | 59.32 | 58.74 | 59.30 | +0.034% | 1,035,006 | +12.681% |
| 2026-02-19 | 58.99 | 59.28 | 58.92 | 59.28 | +0.101% | 66,315 | +12.719% |
| 2026-02-18 | 59.10 | 59.44 | 59.09 | 59.22 | +0.373% | 154,959 | +12.834% |
| 2026-02-17 | 58.74 | 59.08 | 58.48 | 59.00 | -1.585% | 172,253 | +13.254% |
| 2026-02-13 | 59.91 | 60.05 | 59.53 | 59.95 | +0.284% | 44,961 | +11.460% |
| 2026-02-12 | 60.19 | 60.37 | 59.48 | 59.78 | -0.829% | 1,616,792 | +11.777% |
| 2026-02-11 | 60.45 | 60.45 | 59.92 | 60.28 | +0.150% | 43,183 | +10.849% |
| 2026-02-10 | 60.11 | 60.39 | 59.95 | 60.19 | +1.143% | 96,247 | +11.015% |
| 2026-02-09 | 58.79 | 59.62 | 58.69 | 59.51 | +1.449% | 110,935 | +12.284% |
| 2026-02-06 | 58.08 | 58.70 | 58.07 | 58.66 | +3.832% | 24,484 | +13.911% |
| 2026-02-05 | 56.63 | 56.80 | 56.46 | 56.49 | -1.370% | 34,815 | +18.276% |
| 2026-02-04 | 57.00 | 57.67 | 57.00 | 57.28 | +1.524% | 240,480 | +16.655% |
| 2026-02-03 | 56.27 | 56.44 | 55.81 | 56.42 | +1.365% | 87,762 | +18.433% |
| 2026-02-02 | 54.96 | 55.86 | 54.96 | 55.66 | +0.542% | 47,674 | +20.050% |
| 2026-01-30 | 55.46 | 55.52 | 55.14 | 55.36 | +0.728% | 13,134 | +20.701% |
| 2026-01-29 | 55.08 | 55.20 | 54.20 | 54.96 | +0.844% | 38,591 | +21.579% |
| 2026-01-28 | 54.18 | 54.59 | 54.18 | 54.50 | -0.092% | 51,027 | +22.606% |
| 2026-01-27 | 54.66 | 54.88 | 54.55 | 54.55 | +0.313% | 17,206 | +22.493% |
| 2026-01-26 | 54.70 | 54.79 | 54.38 | 54.38 | -1.181% | 31,598 | +22.876% |
| 2026-01-23 | 55.47 | 55.60 | 55.00 | 55.03 | -1.890% | 21,918 | +21.425% |
| 2026-01-22 | 56.10 | 56.16 | 55.97 | 56.09 | +0.107% | 25,781 | +19.130% |
| 2026-01-21 | 55.46 | 56.17 | 55.46 | 56.03 | +1.393% | 28,732 | +19.258% |
| 2026-01-20 | 55.17 | 55.49 | 55.15 | 55.26 | -1.987% | 40,168 | +20.919% |
| 2026-01-16 | 56.36 | 56.42 | 56.25 | 56.38 | -0.071% | 21,471 | +18.517% |
| 2026-01-15 | 56.74 | 56.74 | 56.42 | 56.42 | +0.249% | 20,382 | +18.433% |
| 2026-01-14 | 56.13 | 56.28 | 56.00 | 56.28 | +0.590% | 22,945 | +18.728% |
| 2026-01-13 | 56.03 | 56.10 | 55.90 | 55.95 | -0.374% | 51,109 | +19.428% |
| 2026-01-12 | 56.02 | 56.16 | 55.92 | 56.16 | +0.844% | 47,532 | +18.981% |
| 2026-01-09 | 55.34 | 55.81 | 55.34 | 55.69 | +2.759% | 16,200 | +19.986% |
| 2026-01-08 | 53.98 | 54.19 | 53.98 | 54.19 | +0.117% | 19,844 | +23.296% |
| 2026-01-07 | 54.27 | 54.27 | 54.05 | 54.13 | -0.086% | 15,477 | +23.440% |
| 2026-01-06 | 54.19 | 54.28 | 54.13 | 54.18 | +0.181% | 202,322 | +23.334% |
| 2026-01-05 | 53.76 | 54.15 | 53.76 | 54.08 | +1.854% | 26,727 | +23.558% |
| 2026-01-02 | 53.14 | 53.20 | 52.86 | 53.10 | +0.754% | 22,380 | +25.848% |
| 2025-12-31 | 52.77 | 52.91 | 52.62 | 52.70 | -0.230% | 141,370 | +26.797% |
| 2025-12-30 | 52.89 | 52.89 | 52.82 | 52.82 | +0.380% | 5,908 | +26.506% |
| 2025-12-29 | 52.66 | 52.94 | 52.54 | 52.62 | -0.095% | 54,677 | +26.986% |
| 2025-12-26 | 52.61 | 52.72 | 52.50 | 52.67 | +0.324% | 22,107 | +26.865% |
| 2025-12-24 | 52.46 | 52.57 | 52.36 | 52.50 | -0.436% | 22,324 | +27.276% |
| 2025-12-23 | 52.88 | 53.00 | 52.69 | 52.73 | -3.159% | 52,569 | +26.721% |
| 2025-12-22 | 54.38 | 54.51 | 54.35 | 54.45 | -0.602% | 18,685 | +22.718% |
| 2025-12-19 | 54.53 | 54.90 | 54.53 | 54.78 | +2.125% | 12,167 | +21.979% |
| 2025-12-18 | 53.73 | 53.90 | 53.50 | 53.64 | +0.393% | 105,336 | +24.571% |
| 2025-12-17 | 54.03 | 54.04 | 53.43 | 53.43 | -0.945% | 147,030 | +25.061% |
| 2025-12-16 | 54.04 | 54.11 | 53.77 | 53.94 | -1.371% | 11,722 | +23.878% |
| 2025-12-15 | 54.85 | 54.87 | 54.66 | 54.69 | +0.633% | 6,908 | +22.180% |
| 2025-12-12 | 54.69 | 54.69 | 54.20 | 54.35 | +0.251% | 14,540 | +22.953% |
| 2025-12-11 | 54.00 | 54.39 | 53.97 | 54.21 | -0.189% | 22,536 | +23.261% |
| 2025-12-10 | 54.11 | 54.40 | 53.98 | 54.31 | +0.097% | 13,235 | +23.028% |
| 2025-12-09 | 54.41 | 54.41 | 54.21 | 54.26 | +0.724% | 9,660 | +23.148% |
| 2025-12-08 | 53.78 | 53.87 | 53.68 | 53.87 | -0.148% | 20,139 | +24.039% |
| 2025-12-05 | 53.88 | 53.95 | 53.75 | 53.95 | +0.316% | 23,665 | +23.855% |
| 2025-12-04 | 54.03 | 54.09 | 53.69 | 53.78 | +1.262% | 28,210 | +24.247% |
| 2025-12-03 | 53.20 | 53.20 | 52.83 | 53.11 | -0.188% | 35,574 | +25.814% |
| 2025-12-02 | 53.31 | 53.49 | 53.19 | 53.21 | -0.616% | 65,401 | +25.578% |
| 2025-12-01 | 53.15 | 53.62 | 53.15 | 53.54 | -0.999% | 169,207 | +24.804% |
| 2025-11-28 | 53.95 | 54.08 | 53.90 | 54.08 | -0.423% | 36,348 | +23.558% |
| 2025-11-26 | 54.02 | 54.33 | 54.00 | 54.31 | +1.819% | 22,858 | +23.034% |
| 2025-11-25 | 52.90 | 53.34 | 52.71 | 53.34 | -0.150% | 18,347 | +25.272% |
| 2025-11-24 | 53.06 | 53.43 | 53.06 | 53.42 | +0.907% | 15,321 | +25.084% |
| 2025-11-21 | 52.69 | 53.06 | 52.35 | 52.94 | +1.321% | 20,308 | +26.218% |
| 2025-11-20 | 53.31 | 53.43 | 52.17 | 52.25 | -0.966% | 16,394 | +27.885% |
| 2025-11-19 | 52.55 | 52.83 | 52.48 | 52.76 | +0.975% | 5,998 | +26.650% |
| 2025-11-18 | 52.12 | 52.46 | 51.98 | 52.25 | -1.931% | 14,918 | +27.885% |
| 2025-11-17 | 53.56 | 53.80 | 53.08 | 53.28 | -1.554% | 64,847 | +25.415% |
| 2025-11-14 | 53.57 | 54.15 | 53.57 | 54.12 | +1.408% | 16,143 | +23.466% |
| 2025-11-13 | 54.07 | 54.07 | 53.34 | 53.37 | -1.733% | 21,960 | +25.204% |
| 2025-11-12 | 54.30 | 54.40 | 54.24 | 54.31 | +1.098% | 32,352 | +23.034% |
| 2025-11-11 | 53.42 | 53.76 | 53.39 | 53.72 | +0.168% | 10,754 | +24.386% |
| 2025-11-10 | 53.33 | 53.63 | 53.24 | 53.63 | +0.884% | 9,884 | +24.594% |
| 2025-11-07 | 52.86 | 53.16 | 52.44 | 53.16 | +0.625% | 53,571 | +25.696% |
| 2025-11-06 | 53.19 | 53.23 | 52.65 | 52.83 | -0.433% | 36,884 | +26.481% |
| 2025-11-05 | 52.71 | 53.18 | 52.71 | 53.06 | +0.378% | 48,603 | +25.933% |
| 2025-11-04 | 52.91 | 53.13 | 52.84 | 52.86 | -1.436% | 9,157 | +26.409% |
| 2025-11-03 | 53.70 | 53.70 | 53.40 | 53.63 | +0.262% | 43,648 | +24.594% |
| 2025-10-31 | 53.61 | 53.66 | 53.33 | 53.49 | +0.300% | 28,362 | +24.921% |
| 2025-10-30 | 53.20 | 53.55 | 53.20 | 53.33 | +0.899% | 58,078 | +25.295% |
| 2025-10-29 | 52.78 | 52.97 | 52.54 | 52.85 | -0.537% | 115,444 | +26.422% |
| 2025-10-28 | 52.98 | 53.21 | 52.96 | 53.14 | 0.000% | 222,418 | +25.743% |
| 2025-10-27 | 53.13 | 53.18 | 53.06 | 53.14 | +1.219% | 20,990 | +25.743% |
| 2025-10-24 | 52.37 | 52.53 | 52.36 | 52.50 | +0.594% | 354,762 | +27.276% |
| 2025-10-23 | 52.01 | 52.27 | 52.01 | 52.19 | +0.346% | 8,942 | +28.032% |
| 2025-10-22 | 52.12 | 52.16 | 51.66 | 52.01 | -0.383% | 27,519 | +28.475% |
| 2025-10-21 | 52.32 | 52.32 | 52.05 | 52.21 | -0.270% | 8,701 | +27.983% |
| 2025-10-20 | 52.19 | 52.45 | 52.19 | 52.35 | +1.968% | 121,587 | +27.637% |
| 2025-10-17 | 51.15 | 51.40 | 51.12 | 51.34 | +0.709% | 31,244 | +30.149% |
| 2025-10-16 | 51.34 | 51.38 | 50.82 | 50.98 | -0.270% | 102,530 | +31.071% |
| 2025-10-15 | 51.37 | 51.37 | 50.93 | 51.12 | +1.163% | 19,817 | +30.717% |
| 2025-10-14 | 50.11 | 50.69 | 50.11 | 50.53 | +0.497% | 42,107 | +32.238% |
| 2025-10-13 | 50.03 | 50.29 | 49.98 | 50.28 | +1.576% | 6,636 | +32.896% |
| 2025-10-10 | 50.65 | 50.81 | 49.40 | 49.50 | -4.606% | 16,667 | +34.990% |
| 2025-10-09 | 52.06 | 52.10 | 51.81 | 51.89 | +0.039% | 120,780 | +28.772% |
| 2025-10-08 | 51.77 | 51.87 | 51.75 | 51.87 | +0.271% | 142,826 | +28.822% |
| 2025-10-07 | 51.70 | 51.73 | 51.53 | 51.73 | -0.596% | 26,512 | +29.171% |
| 2025-10-06 | 51.70 | 52.14 | 51.69 | 52.04 | +3.727% | 86,530 | +28.401% |
| 2025-10-03 | 49.74 | 50.22 | 49.74 | 50.17 | +2.346% | 1,267,778 | +33.187% |
| 2025-10-02 | 49.11 | 49.13 | 48.91 | 49.02 | +0.082% | 18,359 | +36.312% |
| 2025-10-01 | 49.00 | 49.17 | 48.91 | 48.98 | -0.579% | 14,340 | +36.423% |
| 2025-09-30 | 49.20 | 49.27 | 49.01 | 49.27 | -0.879% | 44,372 | +35.634% |
| 2025-09-29 | 49.66 | 49.74 | 49.64 | 49.70 | -0.440% | 5,473 | +34.441% |
| 2025-09-26 | 49.89 | 49.97 | 49.79 | 49.92 | -0.186% | 3,492 | +33.850% |
| 2025-09-25 | 49.82 | 50.05 | 49.82 | 50.01 | +0.156% | 17,385 | +33.602% |
| 2025-09-24 | 50.06 | 50.11 | 49.90 | 49.94 | +0.527% | 9,375 | +33.809% |
| 2025-09-23 | 49.95 | 49.95 | 49.67 | 49.67 | -0.271% | 2,762 | +34.515% |
| 2025-09-22 | 49.66 | 49.81 | 49.60 | 49.81 | +0.525% | 2,576 | +34.150% |
| 2025-09-19 | 49.58 | 49.68 | 49.41 | 49.55 | -0.969% | 92,149 | +34.854% |
| 2025-09-18 | 49.82 | 50.05 | 49.82 | 50.03 | +1.255% | 5,356 | +33.547% |
| 2025-09-17 | 49.42 | 49.48 | 49.24 | 49.41 | -0.010% | 11,757 | +35.222% |
| 2025-09-16 | 49.60 | 49.60 | 49.35 | 49.42 | -0.623% | 59,264 | +35.208% |
| 2025-09-15 | 49.43 | 49.73 | 49.43 | 49.73 | +0.626% | 4,221 | +34.367% |
| 2025-09-12 | 49.45 | 49.52 | 49.42 | 49.42 | -0.412% | 3,067 | +35.208% |
| 2025-09-11 | 49.49 | 49.67 | 49.49 | 49.62 | +1.034% | 3,985 | +34.651% |
| 2025-09-10 | 49.25 | 49.25 | 49.07 | 49.12 | +0.395% | 5,309 | +36.044% |
| 2025-09-09 | 48.59 | 48.92 | 48.59 | 48.92 | -1.055% | 2,935 | +36.581% |
| 2025-09-08 | 49.22 | 49.47 | 49.22 | 49.44 | +2.245% | 3,048 | +35.140% |
| 2025-09-05 | 48.63 | 48.63 | 48.12 | 48.36 | -0.208% | 8,070 | +38.175% |
| 2025-09-04 | 48.25 | 48.47 | 48.18 | 48.46 | +1.446% | 15,002 | +37.887% |
| 2025-09-03 | 48.08 | 48.08 | 47.62 | 47.77 | -0.377% | 3,692 | +39.881% |
| 2025-09-02 | 47.65 | 47.95 | 47.65 | 47.95 | +0.631% | 24,304 | +39.353% |
| 2025-08-29 | 47.80 | 47.80 | 47.60 | 47.65 | -1.274% | 12,036 | +40.232% |
| 2025-08-28 | 48.28 | 48.37 | 48.26 | 48.26 | +0.488% | 2,917 | +38.446% |
| 2025-08-27 | 47.85 | 48.03 | 47.84 | 48.03 | -0.223% | 3,676 | +39.121% |
| 2025-08-26 | 47.93 | 48.14 | 47.93 | 48.14 | -0.398% | 2,189 | +38.811% |
| 2025-08-25 | 48.51 | 48.51 | 48.32 | 48.33 | -0.694% | 8,504 | +38.258% |
| 2025-08-22 | 48.55 | 48.75 | 48.54 | 48.67 | +0.785% | 24,250 | +37.298% |
| 2025-08-21 | 48.22 | 48.40 | 48.14 | 48.29 | -0.435% | 64,885 | +38.375% |
| 2025-08-20 | 48.55 | 48.55 | 48.31 | 48.50 | -0.655% | 16,832 | +37.773% |
| 2025-08-19 | 49.05 | 49.05 | 48.78 | 48.82 | -0.591% | 5,956 | +36.870% |
| 2025-08-18 | 49.10 | 49.17 | 49.05 | 49.11 | +0.665% | 59,821 | +36.062% |
| 2025-08-15 | 48.76 | 48.80 | 48.66 | 48.79 | +1.440% | 42,079 | +36.967% |
| 2025-08-14 | 47.90 | 48.13 | 47.90 | 48.09 | -0.347% | 12,371 | +38.940% |
| 2025-08-13 | 48.30 | 48.30 | 48.18 | 48.26 | -0.248% | 15,271 | +38.458% |
| 2025-08-12 | 48.00 | 48.43 | 48.00 | 48.38 | +1.617% | 39,837 | +38.115% |
| 2025-08-11 | 47.68 | 47.73 | 47.57 | 47.61 | +0.063% | 16,722 | +40.349% |
| 2025-08-08 | 47.34 | 47.58 | 47.34 | 47.58 | +2.213% | 9,432 | +40.437% |
| 2025-08-07 | 46.76 | 46.76 | 46.47 | 46.55 | +0.798% | 15,789 | +43.545% |
| 2025-08-06 | 46.04 | 46.22 | 45.98 | 46.18 | +1.077% | 17,388 | +44.691% |
| 2025-08-05 | 45.73 | 45.73 | 45.53 | 45.69 | -0.089% | 5,260 | +46.248% |
| 2025-08-04 | 45.60 | 45.73 | 45.50 | 45.73 | +1.307% | 8,852 | +46.119% |
| 2025-08-01 | 45.21 | 45.21 | 44.79 | 45.14 | -1.333% | 91,958 | +48.028% |
| 2025-07-31 | 45.96 | 45.98 | 45.60 | 45.75 | +0.442% | 3,541 | +46.055% |
| 2025-07-30 | 45.61 | 45.64 | 45.54 | 45.55 | +0.716% | 22,133 | +46.700% |
| 2025-07-29 | 45.43 | 45.43 | 45.20 | 45.23 | -0.495% | 9,649 | +47.749% |
| 2025-07-28 | 45.56 | 45.56 | 45.40 | 45.45 | -1.196% | 19,694 | +47.019% |
| 2025-07-25 | 45.95 | 46.07 | 45.95 | 46.00 | -0.776% | 10,596 | +45.261% |
| 2025-07-24 | 46.39 | 46.51 | 46.35 | 46.36 | +0.324% | 9,595 | +44.133% |
| 2025-07-23 | 45.86 | 46.21 | 45.86 | 46.21 | +4.772% | 200,309 | +44.601% |
| 2025-07-22 | 44.15 | 44.15 | 44.01 | 44.11 | -0.056% | 56,132 | +51.500% |
| 2025-07-21 | 44.09 | 44.31 | 44.09 | 44.13 | +0.159% | 5,273 | +51.416% |
| 2025-07-18 | 44.09 | 44.09 | 43.97 | 44.06 | -0.631% | 5,754 | +51.657% |
| 2025-07-17 | 44.10 | 44.42 | 44.10 | 44.34 | +1.210% | 10,886 | +50.699% |
| 2025-07-16 | 44.00 | 44.00 | 43.41 | 43.81 | -0.393% | 22,155 | +52.522% |
| 2025-07-15 | 44.11 | 44.11 | 43.95 | 43.98 | -0.265% | 8,526 | +51.922% |
| 2025-07-14 | 43.87 | 44.10 | 43.86 | 44.10 | +0.478% | 13,842 | +51.519% |
| 2025-07-11 | 43.83 | 43.93 | 43.79 | 43.89 | -0.114% | 4,297 | +52.244% |
| 2025-07-10 | 43.81 | 43.96 | 43.81 | 43.94 | -0.543% | 30,741 | +52.071% |
| 2025-07-09 | 44.27 | 44.27 | 44.02 | 44.18 | +0.068% | 6,585 | +51.245% |
| 2025-07-08 | 44.09 | 44.22 | 44.06 | 44.15 | +0.984% | 19,120 | +51.348% |
| 2025-07-07 | 44.03 | 44.19 | 43.70 | 43.72 | -1.797% | 56,619 | +52.836% |
| 2025-07-03 | 44.26 | 44.52 | 44.26 | 44.52 | +1.274% | 7,210 | +50.090% |
| 2025-07-02 | 43.91 | 44.01 | 43.89 | 43.96 | -0.839% | 66,227 | +52.002% |
| 2025-07-01 | 44.47 | 44.52 | 44.32 | 44.33 | -1.023% | 13,897 | +50.726% |
| 2025-06-30 | 44.90 | 44.92 | 44.77 | 44.79 | -1.017% | 70,211 | +49.185% |
| 2025-06-27 | 45.06 | 45.31 | 45.06 | 45.25 | +2.098% | 16,622 | +47.669% |
| 2025-06-26 | 44.04 | 44.32 | 43.98 | 44.32 | +1.557% | 21,484 | +50.767% |
| 2025-06-25 | 43.84 | 43.84 | 43.59 | 43.64 | -0.055% | 13,505 | +53.115% |
| 2025-06-24 | 43.62 | 43.67 | 43.54 | 43.66 | +0.023% | 4,780 | +53.030% |
| 2025-06-23 | 43.48 | 43.69 | 43.34 | 43.65 | +0.359% | 6,706 | +53.065% |
| 2025-06-20 | 43.60 | 43.60 | 43.48 | 43.50 | -1.005% | 6,995 | +53.614% |
| 2025-06-18 | 43.94 | 44.08 | 43.88 | 43.94 | +1.012% | 12,163 | +52.071% |
| 2025-06-17 | 43.63 | 43.72 | 43.49 | 43.50 | -0.979% | 1,955 | +53.610% |
| 2025-06-16 | 43.77 | 44.00 | 43.72 | 43.93 | +0.924% | 18,060 | +52.106% |
| 2025-06-13 | 43.63 | 43.77 | 43.50 | 43.53 | -0.644% | 9,568 | +53.511% |
| 2025-06-12 | 43.55 | 43.86 | 43.55 | 43.81 | +0.023% | 12,544 | +52.522% |
| 2025-06-11 | 44.06 | 44.06 | 43.74 | 43.80 | -0.432% | 82,754 | +52.557% |
| 2025-06-10 | 44.17 | 44.17 | 43.85 | 43.99 | +0.251% | 9,596 | +51.898% |
| 2025-06-09 | 43.05 | 44.00 | 43.05 | 43.88 | -0.068% | 17,894 | +52.279% |
| 2025-06-06 | 43.97 | 44.03 | 43.84 | 43.91 | +1.456% | 34,264 | +52.175% |
| 2025-06-05 | 43.01 | 43.43 | 43.01 | 43.28 | -0.483% | 87,316 | +54.390% |
| 2025-06-04 | 43.55 | 43.65 | 43.41 | 43.49 | -0.889% | 13,370 | +53.645% |
| 2025-06-03 | 43.70 | 43.90 | 43.67 | 43.88 | -0.250% | 111,442 | +52.279% |
| 2025-06-02 | 43.61 | 43.99 | 43.50 | 43.99 | +0.480% | 11,999 | +51.898% |
| 2025-05-30 | 43.76 | 43.84 | 43.45 | 43.78 | +0.046% | 54,696 | +52.627% |
| 2025-05-29 | 43.79 | 43.87 | 43.61 | 43.76 | -0.023% | 30,630 | +52.697% |
| 2025-05-28 | 43.84 | 43.84 | 43.70 | 43.77 | -1.530% | 12,910 | +52.662% |
| 2025-05-27 | 43.74 | 44.48 | 43.74 | 44.45 | +4.294% | 47,387 | +50.326% |
| 2025-05-23 | 42.40 | 42.76 | 42.40 | 42.62 | -0.187% | 20,308 | +56.781% |
| 2025-05-22 | 42.05 | 42.87 | 42.05 | 42.70 | +0.117% | 69,979 | +56.487% |
| 2025-05-21 | 42.91 | 43.02 | 42.55 | 42.65 | -1.227% | 105,277 | +56.671% |
| 2025-05-20 | 43.23 | 43.28 | 43.08 | 43.18 | +0.395% | 117,894 | +54.748% |
| 2025-05-19 | 43.01 | 43.06 | 42.79 | 43.01 | -0.670% | 62,945 | +55.359% |
| 2025-05-16 | 43.18 | 43.35 | 43.03 | 43.30 | +0.301% | 13,954 | +54.319% |
| 2025-05-15 | 42.85 | 43.17 | 42.85 | 43.17 | +0.465% | 25,075 | +54.783% |
| 2025-05-14 | 43.33 | 43.33 | 42.82 | 42.97 | -1.422% | 134,967 | +55.504% |
| 2025-05-13 | 43.53 | 43.79 | 43.48 | 43.59 | -1.402% | 40,651 | +53.292% |
| 2025-05-12 | 43.81 | 44.29 | 43.74 | 44.21 | +3.222% | 216,835 | +51.142% |
| 2025-05-09 | 42.85 | 43.01 | 42.71 | 42.83 | -0.442% | 14,040 | +56.012% |
| 2025-05-08 | 42.00 | 43.13 | 42.00 | 43.02 | +1.630% | 31,345 | +55.323% |
| 2025-05-07 | 42.27 | 42.52 | 42.13 | 42.33 | +0.142% | 95,029 | +57.855% |
| 2025-05-06 | 42.28 | 42.51 | 42.22 | 42.27 | -0.705% | 97,080 | +58.079% |
| 2025-05-05 | 42.65 | 42.79 | 42.52 | 42.57 | -0.421% | 48,471 | +56.965% |
| 2025-05-02 | 42.36 | 42.75 | 42.12 | 42.75 | +0.612% | 20,682 | +56.304% |
| 2025-05-01 | 42.21 | 42.67 | 42.21 | 42.49 | +1.166% | 67,026 | +57.261% |
| 2025-04-30 | 41.41 | 42.00 | 41.20 | 42.00 | +0.191% | 168,463 | +59.095% |
| 2025-04-29 | 41.72 | 42.01 | 41.61 | 41.92 | +0.479% | 39,845 | +59.399% |
| 2025-04-28 | 41.65 | 41.83 | 41.54 | 41.72 | +0.506% | 57,197 | +60.163% |
| 2025-04-25 | 41.20 | 41.56 | 41.20 | 41.51 | +1.865% | 7,730 | +60.973% |
| 2025-04-24 | 40.39 | 41.05 | 40.39 | 40.75 | +0.098% | 5,619 | +63.975% |
| 2025-04-23 | 40.46 | 40.88 | 40.46 | 40.71 | +2.209% | 31,892 | +64.137% |
| 2025-04-22 | 39.59 | 40.11 | 39.59 | 39.83 | +2.364% | 24,384 | +67.763% |
| 2025-04-21 | 39.15 | 39.28 | 38.57 | 38.91 | -1.842% | 45,941 | +71.730% |
| 2025-04-17 | 39.49 | 39.81 | 39.49 | 39.64 | +2.721% | 17,299 | +68.567% |
| 2025-04-16 | 38.96 | 39.22 | 38.40 | 38.59 | -1.956% | 32,710 | +73.154% |
| 2025-04-15 | 39.13 | 39.55 | 39.13 | 39.36 | 0.000% | 35,691 | +69.766% |