HEZU
iShares Currency Hedged MSCI Eurozone ETF of ISHARES TRUST
stockNYSEETF
At CloseOct 2, 2026 3:43:31 PM EDT
48.52USD+1.168%(+0.56)71,340
Pre-marketOct 2, 2026 9:29:30 AM EDT
48.40USD+0.917%(+0.44)
HEZU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.05 | 48.53 | 48.05 | 48.53 | +1.188% | 71,340 | 0.000% |
| 2026-10-01 | 47.62 | 48.31 | 47.62 | 47.96 | -0.991% | 43,450 | +1.188% |
| 2026-09-30 | 48.90 | 48.90 | 48.42 | 48.44 | -1.264% | 133,489 | +0.186% |
| 2026-09-29 | 49.09 | 49.17 | 48.83 | 49.06 | -0.183% | 340,399 | -1.080% |
| 2026-09-28 | 48.91 | 49.30 | 48.82 | 49.15 | +0.138% | 72,233 | -1.261% |
| 2026-09-25 | 48.86 | 49.12 | 48.84 | 49.08 | +0.414% | 80,401 | -1.125% |
| 2026-09-24 | 48.65 | 48.95 | 48.59 | 48.88 | +0.431% | 62,448 | -0.716% |
| 2026-09-23 | 49.10 | 49.10 | 48.59 | 48.67 | -1.109% | 252,295 | -0.288% |
| 2026-09-22 | 49.25 | 49.30 | 48.96 | 49.22 | +0.317% | 321,560 | -1.393% |
| 2026-09-21 | 48.72 | 49.07 | 48.69 | 49.06 | +1.447% | 6,117 | -1.080% |
| 2026-09-18 | 48.49 | 48.49 | 48.22 | 48.36 | -0.841% | 37,378 | +0.352% |
| 2026-09-17 | 48.71 | 48.92 | 48.71 | 48.77 | +0.598% | 9,643 | -0.492% |
| 2026-09-16 | 48.57 | 48.57 | 48.15 | 48.48 | +0.664% | 16,918 | +0.103% |
| 2026-09-15 | 48.26 | 48.27 | 48.11 | 48.16 | -0.228% | 87,325 | +0.768% |
| 2026-09-14 | 48.36 | 48.46 | 48.11 | 48.27 | -1.066% | 45,954 | +0.539% |
| 2026-09-11 | 48.57 | 48.94 | 48.57 | 48.79 | +0.806% | 471,271 | -0.533% |
| 2026-09-10 | 48.49 | 48.62 | 48.36 | 48.40 | -0.555% | 19,705 | +0.269% |
| 2026-09-09 | 48.84 | 48.87 | 48.55 | 48.67 | -1.338% | 158,462 | -0.288% |
| 2026-09-08 | 49.28 | 49.54 | 49.27 | 49.33 | -0.182% | 18,113 | -1.622% |
| 2026-09-04 | 49.22 | 49.42 | 49.22 | 49.42 | +0.427% | 20,976 | -1.801% |
| 2026-09-03 | 49.31 | 49.31 | 49.03 | 49.21 | +0.163% | 25,960 | -1.382% |
| 2026-09-02 | 49.03 | 49.13 | 49.00 | 49.13 | +0.429% | 12,254 | -1.221% |
| 2026-09-01 | 49.26 | 49.26 | 48.84 | 48.92 | -1.032% | 28,645 | -0.797% |
| 2026-08-31 | 49.85 | 49.85 | 49.32 | 49.43 | -0.604% | 40,459 | -1.821% |
| 2026-08-28 | 49.80 | 50.01 | 49.70 | 49.73 | +0.162% | 18,947 | -2.414% |
| 2026-08-27 | 49.91 | 49.91 | 49.46 | 49.65 | -0.361% | 10,079 | -2.256% |
| 2026-08-26 | 50.00 | 50.03 | 49.76 | 49.83 | -0.005% | 30,010 | -2.609% |
| 2026-08-25 | 49.99 | 49.99 | 49.75 | 49.83 | +0.166% | 17,364 | -2.614% |
| 2026-08-24 | 49.67 | 49.88 | 49.67 | 49.75 | -0.201% | 13,367 | -2.452% |
| 2026-08-21 | 49.80 | 49.85 | 49.77 | 49.85 | +0.585% | 12,251 | -2.648% |
| 2026-08-20 | 49.49 | 49.62 | 49.27 | 49.56 | -0.141% | 48,998 | -2.078% |
| 2026-08-19 | 49.98 | 50.14 | 49.40 | 49.63 | -0.938% | 26,545 | -2.216% |
| 2026-08-18 | 50.44 | 50.44 | 49.94 | 50.10 | -1.105% | 8,820 | -3.134% |
| 2026-08-17 | 50.90 | 50.90 | 50.49 | 50.66 | -0.039% | 394,231 | -4.205% |
| 2026-08-14 | 51.68 | 51.68 | 50.52 | 50.68 | +0.079% | 356,570 | -4.242% |
| 2026-08-13 | 50.64 | 50.72 | 50.58 | 50.64 | -0.039% | 17,250 | -4.167% |
| 2026-08-12 | 50.70 | 50.70 | 50.39 | 50.66 | +0.596% | 124,542 | -4.205% |
| 2026-08-11 | 50.34 | 50.58 | 50.33 | 50.36 | +0.279% | 15,664 | -3.634% |
| 2026-08-10 | 50.33 | 50.34 | 50.19 | 50.22 | -0.099% | 25,640 | -3.365% |
| 2026-08-07 | 50.07 | 50.39 | 50.07 | 50.27 | +0.199% | 15,430 | -3.461% |
| 2026-08-06 | 50.70 | 50.70 | 50.06 | 50.17 | +0.521% | 18,010 | -3.269% |
| 2026-08-05 | 50.05 | 50.99 | 49.91 | 49.91 | -0.439% | 21,459 | -2.765% |
| 2026-08-04 | 49.96 | 50.22 | 49.83 | 50.13 | +1.150% | 15,754 | -3.192% |
| 2026-08-03 | 49.39 | 49.69 | 49.22 | 49.56 | +1.288% | 58,038 | -2.078% |
| 2026-07-31 | 49.14 | 49.17 | 48.80 | 48.93 | -0.226% | 19,200 | -0.817% |
| 2026-07-30 | 48.89 | 49.04 | 48.89 | 49.04 | +1.935% | 5,357 | -1.042% |
| 2026-07-29 | 48.31 | 48.53 | 48.09 | 48.11 | -1.140% | 8,611 | +0.873% |
| 2026-07-28 | 48.44 | 48.75 | 48.41 | 48.66 | -0.186% | 7,203 | -0.276% |
| 2026-07-27 | 48.86 | 49.04 | 48.49 | 48.76 | +0.588% | 12,912 | -0.461% |
| 2026-07-24 | 48.45 | 48.77 | 48.41 | 48.47 | +0.373% | 22,761 | +0.124% |
| 2026-07-23 | 48.31 | 48.40 | 48.20 | 48.29 | -1.529% | 8,510 | +0.497% |
| 2026-07-22 | 49.06 | 49.06 | 48.99 | 49.04 | +0.574% | 8,456 | -1.040% |
| 2026-07-21 | 48.41 | 48.77 | 48.39 | 48.76 | +1.490% | 13,818 | -0.472% |
| 2026-07-20 | 48.36 | 48.36 | 48.03 | 48.04 | -0.385% | 7,411 | +1.011% |
| 2026-07-17 | 48.05 | 48.41 | 48.05 | 48.23 | -0.289% | 71,380 | +0.622% |
| 2026-07-16 | 48.63 | 48.63 | 48.35 | 48.37 | -0.820% | 12,672 | +0.331% |
| 2026-07-15 | 48.85 | 48.85 | 48.52 | 48.77 | +0.267% | 8,415 | -0.492% |
| 2026-07-14 | 49.07 | 49.07 | 48.55 | 48.64 | +0.517% | 8,000 | -0.226% |
| 2026-07-13 | 48.66 | 48.66 | 48.32 | 48.39 | -0.860% | 9,516 | +0.289% |
| 2026-07-10 | 49.19 | 49.19 | 48.56 | 48.81 | +0.185% | 222,965 | -0.574% |
| 2026-07-09 | 48.94 | 48.94 | 48.65 | 48.72 | +0.661% | 16,035 | -0.390% |
| 2026-07-08 | 48.48 | 48.48 | 48.03 | 48.40 | -1.245% | 28,434 | +0.269% |
| 2026-07-07 | 49.80 | 49.80 | 48.91 | 49.01 | -1.105% | 23,369 | -0.979% |
| 2026-07-06 | 49.29 | 49.65 | 49.29 | 49.56 | +0.854% | 14,946 | -2.073% |
| 2026-07-02 | 49.37 | 49.55 | 48.95 | 49.14 | -0.811% | 27,230 | -1.238% |
| 2026-07-01 | 49.60 | 49.73 | 49.52 | 49.54 | -1.222% | 9,189 | -2.039% |
| 2026-06-30 | 49.70 | 50.15 | 49.70 | 50.15 | +1.203% | 11,913 | -3.236% |
| 2026-06-29 | 49.31 | 49.63 | 49.29 | 49.56 | +0.992% | 9,245 | -2.072% |
| 2026-06-26 | 48.64 | 49.34 | 48.64 | 49.07 | -1.118% | 21,557 | -1.100% |
| 2026-06-25 | 49.83 | 49.89 | 49.59 | 49.63 | +1.058% | 35,535 | -2.207% |
| 2026-06-24 | 49.18 | 49.34 | 48.94 | 49.11 | -0.314% | 7,049 | -1.172% |
| 2026-06-23 | 49.17 | 49.56 | 49.02 | 49.26 | -1.853% | 12,874 | -1.482% |
| 2026-06-22 | 50.00 | 50.19 | 49.94 | 50.19 | +0.340% | 24,256 | -3.307% |
| 2026-06-18 | 49.99 | 50.13 | 49.83 | 50.02 | +1.153% | 116,571 | -2.979% |
| 2026-06-17 | 49.73 | 50.00 | 49.45 | 49.45 | +0.284% | 13,180 | -1.860% |
| 2026-06-16 | 49.73 | 49.79 | 49.20 | 49.31 | -0.196% | 34,964 | -1.582% |
| 2026-06-15 | 49.36 | 49.50 | 49.28 | 49.41 | +0.707% | 13,720 | -1.775% |
| 2026-06-12 | 48.78 | 49.14 | 48.77 | 49.06 | +0.020% | 9,861 | -1.080% |
| 2026-06-11 | 47.81 | 49.05 | 47.81 | 49.05 | +3.524% | 39,391 | -1.060% |
| 2026-06-10 | 48.03 | 48.03 | 47.38 | 47.38 | -1.573% | 16,987 | +2.426% |
| 2026-06-09 | 48.34 | 48.41 | 47.41 | 48.14 | +0.434% | 19,294 | +0.815% |
| 2026-06-08 | 48.16 | 48.21 | 47.84 | 47.93 | +0.714% | 30,364 | +1.252% |
| 2026-06-05 | 48.20 | 48.28 | 47.46 | 47.59 | -1.807% | 257,416 | +1.975% |
| 2026-06-04 | 48.07 | 48.52 | 48.07 | 48.47 | +1.172% | 15,380 | +0.133% |
| 2026-06-03 | 48.14 | 48.14 | 47.88 | 47.90 | -0.893% | 7,802 | +1.306% |
| 2026-06-02 | 48.19 | 48.38 | 48.18 | 48.34 | +0.700% | 17,355 | +0.401% |
| 2026-06-01 | 47.72 | 48.17 | 47.66 | 48.00 | +0.366% | 20,523 | +1.104% |
| 2026-05-29 | 48.19 | 48.19 | 47.81 | 47.83 | -0.198% | 19,400 | +1.474% |
| 2026-05-28 | 47.79 | 48.04 | 47.79 | 47.92 | -0.436% | 15,853 | +1.273% |
| 2026-05-27 | 48.40 | 48.40 | 47.97 | 48.13 | -0.062% | 18,173 | +0.831% |
| 2026-05-26 | 48.26 | 48.29 | 47.97 | 48.16 | +1.355% | 19,047 | +0.768% |
| 2026-05-22 | 47.85 | 47.85 | 47.50 | 47.52 | -0.134% | 17,724 | +2.134% |
| 2026-05-21 | 47.06 | 47.73 | 46.80 | 47.58 | +0.741% | 105,661 | +1.997% |
| 2026-05-20 | 46.72 | 47.29 | 46.57 | 47.23 | +2.207% | 12,890 | +2.752% |
| 2026-05-19 | 46.50 | 46.50 | 46.21 | 46.21 | -0.452% | 14,148 | +5.021% |
| 2026-05-18 | 46.33 | 46.45 | 46.05 | 46.42 | +1.023% | 34,378 | +4.545% |
| 2026-05-15 | 46.24 | 46.24 | 45.95 | 45.95 | -1.501% | 17,860 | +5.615% |
| 2026-05-14 | 46.81 | 46.99 | 46.65 | 46.65 | +0.175% | 27,520 | +4.030% |
| 2026-05-13 | 46.03 | 46.66 | 46.03 | 46.57 | +0.916% | 39,668 | +4.212% |
| 2026-05-12 | 46.01 | 46.15 | 45.81 | 46.15 | -0.847% | 17,684 | +5.166% |
| 2026-05-11 | 46.56 | 46.56 | 46.41 | 46.54 | -0.342% | 24,469 | +4.275% |
| 2026-05-08 | 46.86 | 46.86 | 46.41 | 46.70 | +0.495% | 15,364 | +3.919% |
| 2026-05-07 | 47.30 | 47.30 | 46.34 | 46.47 | -1.859% | 244,915 | +4.433% |
| 2026-05-06 | 47.08 | 47.44 | 47.08 | 47.35 | +2.778% | 11,336 | +2.492% |
| 2026-05-05 | 45.37 | 46.28 | 45.37 | 46.07 | +2.310% | 1,184,193 | +5.340% |
| 2026-05-04 | 45.76 | 45.76 | 44.94 | 45.03 | -2.427% | 16,790 | +7.773% |
| 2026-05-01 | 46.17 | 46.48 | 46.01 | 46.15 | +0.261% | 15,247 | +5.157% |
| 2026-04-30 | 45.62 | 46.03 | 45.51 | 46.03 | +1.904% | 20,267 | +5.431% |
| 2026-04-29 | 45.47 | 45.47 | 45.09 | 45.17 | -0.834% | 8,211 | +7.439% |
| 2026-04-28 | 45.53 | 45.55 | 45.47 | 45.55 | -0.437% | 6,722 | +6.542% |
| 2026-04-27 | 45.84 | 45.92 | 45.58 | 45.75 | -0.500% | 17,286 | +6.077% |
| 2026-04-24 | 45.79 | 46.05 | 45.78 | 45.98 | +0.569% | 9,420 | +5.546% |
| 2026-04-23 | 46.03 | 46.13 | 45.37 | 45.72 | -0.673% | 41,650 | +6.146% |
| 2026-04-22 | 46.13 | 46.26 | 45.73 | 46.03 | +0.131% | 109,499 | +5.431% |
| 2026-04-21 | 46.68 | 46.68 | 45.94 | 45.97 | -1.668% | 22,929 | +5.569% |
| 2026-04-20 | 46.72 | 46.76 | 46.51 | 46.75 | -0.785% | 23,427 | +3.807% |
| 2026-04-17 | 47.45 | 47.45 | 46.85 | 47.12 | +2.305% | 46,489 | +2.992% |
| 2026-04-16 | 46.72 | 46.72 | 45.98 | 46.06 | -0.543% | 10,253 | +5.366% |
| 2026-04-15 | 46.43 | 46.43 | 46.03 | 46.31 | -0.558% | 627,996 | +4.794% |
| 2026-04-14 | 46.66 | 46.68 | 46.37 | 46.57 | +0.714% | 267,511 | +4.209% |
| 2026-04-13 | 45.61 | 46.24 | 45.61 | 46.24 | +0.671% | 21,166 | +4.952% |
| 2026-04-10 | 46.15 | 46.22 | 45.82 | 45.93 | +0.113% | 15,611 | +5.657% |
| 2026-04-09 | 45.55 | 45.98 | 45.54 | 45.88 | -0.217% | 13,354 | +5.776% |
| 2026-04-08 | 45.81 | 46.40 | 45.58 | 45.98 | +4.004% | 28,118 | +5.546% |
| 2026-04-07 | 43.98 | 44.34 | 43.61 | 44.21 | -0.518% | 33,222 | +9.772% |
| 2026-04-06 | 44.17 | 44.60 | 44.17 | 44.44 | +0.634% | 29,116 | +9.203% |
| 2026-04-02 | 43.41 | 44.27 | 43.41 | 44.16 | -0.248% | 22,248 | +9.896% |
| 2026-04-01 | 44.25 | 44.43 | 44.15 | 44.27 | +1.304% | 29,689 | +9.623% |
| 2026-03-31 | 43.17 | 43.74 | 42.96 | 43.70 | +2.606% | 27,912 | +11.053% |
| 2026-03-30 | 42.77 | 42.92 | 42.50 | 42.59 | +0.733% | 11,071 | +13.947% |
| 2026-03-27 | 42.45 | 42.67 | 42.19 | 42.28 | -1.123% | 18,222 | +14.782% |
| 2026-03-26 | 43.02 | 43.28 | 42.75 | 42.76 | -1.656% | 19,334 | +13.494% |
| 2026-03-25 | 43.48 | 43.62 | 43.35 | 43.48 | +1.399% | 37,767 | +11.615% |
| 2026-03-24 | 42.59 | 43.04 | 42.44 | 42.88 | -0.418% | 45,773 | +13.176% |
| 2026-03-23 | 42.92 | 43.56 | 42.85 | 43.06 | +2.256% | 26,432 | +12.703% |
| 2026-03-20 | 43.02 | 43.02 | 41.98 | 42.11 | -3.017% | 19,141 | +15.246% |
| 2026-03-19 | 43.01 | 43.48 | 43.01 | 43.42 | -0.981% | 12,459 | +11.769% |
| 2026-03-18 | 44.47 | 44.47 | 43.85 | 43.85 | -1.218% | 8,493 | +10.673% |
| 2026-03-17 | 44.39 | 44.71 | 44.34 | 44.39 | +0.262% | 9,249 | +9.324% |
| 2026-03-16 | 44.32 | 44.41 | 44.18 | 44.27 | +0.923% | 19,533 | +9.610% |
| 2026-03-13 | 44.31 | 44.50 | 43.86 | 43.87 | -0.431% | 15,800 | +10.622% |
| 2026-03-12 | 44.17 | 44.30 | 43.93 | 44.06 | -1.069% | 17,319 | +10.145% |
| 2026-03-11 | 44.28 | 44.57 | 44.21 | 44.54 | +0.239% | 23,709 | +8.968% |
| 2026-03-10 | 44.51 | 44.94 | 44.34 | 44.43 | +0.045% | 21,604 | +9.228% |
| 2026-03-09 | 43.39 | 44.43 | 43.15 | 44.41 | +1.035% | 25,479 | +9.277% |
| 2026-03-06 | 43.72 | 44.15 | 43.55 | 43.95 | -1.114% | 29,405 | +10.408% |
| 2026-03-05 | 44.64 | 44.93 | 44.18 | 44.45 | -1.855% | 1,296,307 | +9.179% |
| 2026-03-04 | 45.05 | 45.29 | 44.90 | 45.29 | +1.026% | 83,204 | +7.154% |
| 2026-03-03 | 44.81 | 44.94 | 44.13 | 44.83 | -2.586% | 84,955 | +8.253% |
| 2026-03-02 | 46.15 | 46.20 | 45.90 | 46.02 | -1.561% | 90,325 | +5.454% |
| 2026-02-27 | 46.96 | 47.03 | 46.65 | 46.75 | -0.838% | 37,973 | +3.807% |
| 2026-02-26 | 47.25 | 47.25 | 46.87 | 47.15 | -0.307% | 38,262 | +2.938% |
| 2026-02-25 | 47.41 | 47.41 | 46.97 | 47.29 | +0.853% | 35,260 | +2.622% |
| 2026-02-24 | 46.94 | 46.94 | 46.68 | 46.89 | +0.235% | 11,796 | +3.498% |
| 2026-02-23 | 47.02 | 47.14 | 46.58 | 46.78 | -0.207% | 28,108 | +3.741% |
| 2026-02-20 | 46.50 | 46.90 | 46.50 | 46.88 | +1.137% | 28,647 | +3.526% |
| 2026-02-19 | 46.16 | 46.35 | 46.04 | 46.35 | -0.301% | 29,815 | +4.703% |
| 2026-02-18 | 46.56 | 46.61 | 46.28 | 46.49 | +0.780% | 16,004 | +4.388% |
| 2026-02-17 | 45.71 | 46.14 | 45.71 | 46.13 | +1.074% | 46,674 | +5.203% |
| 2026-02-13 | 45.75 | 45.81 | 45.53 | 45.64 | -0.466% | 38,624 | +6.332% |
| 2026-02-12 | 46.34 | 46.40 | 45.79 | 45.85 | -1.028% | 26,623 | +5.837% |
| 2026-02-11 | 46.27 | 46.34 | 45.92 | 46.33 | +0.260% | 265,647 | +4.749% |
| 2026-02-10 | 46.23 | 46.34 | 46.10 | 46.21 | -0.043% | 45,363 | +5.021% |
| 2026-02-09 | 45.96 | 46.26 | 45.86 | 46.23 | +0.719% | 31,513 | +4.975% |
| 2026-02-06 | 45.46 | 45.90 | 45.46 | 45.90 | +1.684% | 14,602 | +5.730% |
| 2026-02-05 | 45.12 | 45.37 | 44.97 | 45.14 | -0.922% | 34,787 | +7.510% |
| 2026-02-04 | 45.86 | 45.93 | 45.38 | 45.56 | -0.110% | 14,444 | +6.519% |
| 2026-02-03 | 45.72 | 45.72 | 45.38 | 45.61 | -0.632% | 22,702 | +6.402% |
| 2026-02-02 | 45.50 | 45.90 | 45.22 | 45.90 | +1.436% | 25,175 | +5.730% |
| 2026-01-30 | 45.30 | 45.40 | 45.16 | 45.25 | +0.022% | 58,408 | +7.249% |
| 2026-01-29 | 45.35 | 45.38 | 44.88 | 45.24 | -0.022% | 16,433 | +7.272% |
| 2026-01-28 | 45.25 | 45.28 | 45.13 | 45.25 | -0.571% | 27,855 | +7.249% |
| 2026-01-27 | 48.00 | 48.00 | 45.45 | 45.51 | +0.464% | 39,588 | +6.636% |
| 2026-01-26 | 45.25 | 45.39 | 45.23 | 45.30 | +0.155% | 171,635 | +7.130% |
| 2026-01-23 | 45.13 | 45.23 | 45.05 | 45.23 | +0.044% | 14,199 | +7.296% |
| 2026-01-22 | 45.25 | 45.43 | 45.16 | 45.21 | +0.066% | 26,862 | +7.344% |
| 2026-01-21 | 44.61 | 45.22 | 44.35 | 45.18 | +1.551% | 473,868 | +7.415% |
| 2026-01-20 | 48.54 | 48.54 | 44.11 | 44.49 | -2.733% | 35,086 | +9.081% |
| 2026-01-16 | 45.69 | 45.83 | 45.56 | 45.74 | +0.197% | 657,719 | +6.100% |
| 2026-01-15 | 45.80 | 45.84 | 45.63 | 45.65 | +0.176% | 71,573 | +6.309% |
| 2026-01-14 | 45.63 | 45.63 | 45.41 | 45.57 | -0.044% | 59,294 | +6.496% |
| 2026-01-13 | 45.71 | 45.73 | 45.48 | 45.59 | -0.241% | 110,997 | +6.449% |
| 2026-01-12 | 45.47 | 45.71 | 45.47 | 45.70 | +0.462% | 24,142 | +6.193% |
| 2026-01-09 | 45.35 | 45.53 | 45.34 | 45.49 | +0.999% | 12,582 | +6.683% |
| 2026-01-08 | 44.98 | 45.15 | 44.93 | 45.04 | -0.022% | 148,642 | +7.749% |
| 2026-01-07 | 45.02 | 45.08 | 44.95 | 45.05 | -0.085% | 17,581 | +7.725% |
| 2026-01-06 | 45.03 | 45.12 | 45.00 | 45.09 | +0.308% | 8,582 | +7.633% |
| 2026-01-05 | 44.70 | 44.95 | 44.70 | 44.95 | +0.830% | 16,674 | +7.964% |
| 2026-01-02 | 44.39 | 44.58 | 44.32 | 44.58 | +1.874% | 46,701 | +8.860% |
| 2025-12-31 | 44.01 | 44.01 | 43.76 | 43.76 | -0.651% | 10,325 | +10.900% |
| 2025-12-30 | 43.98 | 44.12 | 43.97 | 44.05 | +0.748% | 9,433 | +10.178% |
| 2025-12-29 | 43.88 | 43.97 | 43.67 | 43.72 | -0.365% | 18,015 | +11.002% |
| 2025-12-26 | 43.84 | 43.89 | 43.80 | 43.88 | +0.288% | 19,965 | +10.597% |
| 2025-12-24 | 43.70 | 43.78 | 43.70 | 43.75 | +0.169% | 8,699 | +10.916% |
| 2025-12-23 | 44.04 | 44.04 | 43.63 | 43.68 | -0.939% | 17,252 | +11.103% |
| 2025-12-22 | 44.61 | 44.61 | 43.99 | 44.09 | -0.055% | 25,008 | +10.060% |
| 2025-12-19 | 44.03 | 44.25 | 44.03 | 44.12 | +0.570% | 14,459 | +9.999% |
| 2025-12-18 | 43.78 | 44.01 | 43.78 | 43.87 | +1.010% | 14,451 | +10.626% |
| 2025-12-17 | 43.78 | 43.78 | 43.42 | 43.43 | -0.867% | 11,001 | +11.743% |
| 2025-12-16 | 43.79 | 44.02 | 43.65 | 43.81 | -0.319% | 9,952 | +10.774% |
| 2025-12-15 | 44.10 | 44.10 | 43.69 | 43.95 | +0.549% | 92,926 | +10.421% |
| 2025-12-12 | 44.00 | 44.10 | 43.64 | 43.71 | -0.697% | 10,774 | +11.027% |
| 2025-12-11 | 43.83 | 44.06 | 43.83 | 44.02 | +0.603% | 26,650 | +10.254% |
| 2025-12-10 | 43.59 | 43.81 | 43.48 | 43.75 | +0.442% | 16,857 | +10.919% |
| 2025-12-09 | 43.69 | 43.69 | 43.55 | 43.56 | -0.133% | 24,838 | +11.410% |
| 2025-12-08 | 43.81 | 43.81 | 43.56 | 43.62 | -0.050% | 14,375 | +11.261% |
| 2025-12-05 | 43.90 | 43.90 | 43.56 | 43.64 | +0.046% | 22,997 | +11.205% |
| 2025-12-04 | 43.61 | 43.64 | 43.49 | 43.62 | +0.069% | 65,963 | +11.256% |
| 2025-12-03 | 43.56 | 43.59 | 43.25 | 43.59 | +0.368% | 567,940 | +11.333% |
| 2025-12-02 | 43.39 | 43.45 | 43.31 | 43.43 | +0.579% | 30,478 | +11.743% |
| 2025-12-01 | 43.17 | 43.32 | 43.06 | 43.18 | -0.254% | 16,349 | +12.390% |
| 2025-11-28 | 43.23 | 43.32 | 43.23 | 43.29 | +0.345% | 14,729 | +12.104% |
| 2025-11-26 | 42.87 | 43.21 | 42.87 | 43.14 | +0.867% | 20,007 | +12.492% |
| 2025-11-25 | 42.48 | 42.79 | 42.26 | 42.77 | +1.111% | 24,772 | +13.467% |
| 2025-11-24 | 42.17 | 42.42 | 42.13 | 42.30 | +0.073% | 19,497 | +14.728% |
| 2025-11-21 | 42.44 | 42.44 | 42.00 | 42.27 | +1.414% | 12,118 | +14.811% |
| 2025-11-20 | 42.62 | 42.73 | 41.68 | 41.68 | -1.536% | 15,364 | +16.435% |
| 2025-11-19 | 42.29 | 42.46 | 42.18 | 42.33 | -0.071% | 16,377 | +14.647% |
| 2025-11-18 | 42.13 | 42.46 | 42.03 | 42.36 | -0.773% | 17,372 | +14.566% |
| 2025-11-17 | 42.96 | 43.08 | 42.61 | 42.69 | -1.226% | 14,702 | +13.680% |
| 2025-11-14 | 43.41 | 43.41 | 43.02 | 43.22 | -0.837% | 20,547 | +12.286% |
| 2025-11-13 | 43.89 | 43.89 | 43.49 | 43.59 | -0.853% | 12,241 | +11.346% |
| 2025-11-12 | 43.87 | 44.03 | 43.72 | 43.96 | +0.918% | 32,619 | +10.396% |
| 2025-11-11 | 43.39 | 43.64 | 43.39 | 43.56 | +0.600% | 8,838 | +11.410% |
| 2025-11-10 | 43.14 | 43.31 | 43.02 | 43.30 | +1.263% | 13,091 | +12.079% |
| 2025-11-07 | 42.37 | 42.76 | 42.22 | 42.76 | +0.281% | 15,753 | +13.494% |
| 2025-11-06 | 42.92 | 42.92 | 42.62 | 42.64 | -1.206% | 13,268 | +13.813% |
| 2025-11-05 | 42.82 | 43.17 | 42.82 | 43.16 | +0.889% | 1,220,310 | +12.441% |
| 2025-11-04 | 42.83 | 42.99 | 42.78 | 42.78 | -0.926% | 16,796 | +13.441% |
| 2025-11-03 | 43.38 | 43.38 | 43.11 | 43.18 | +0.162% | 34,833 | +12.390% |
| 2025-10-31 | 43.08 | 43.13 | 42.94 | 43.11 | -0.208% | 88,321 | +12.572% |
| 2025-10-30 | 43.07 | 43.35 | 43.07 | 43.20 | -0.295% | 30,087 | +12.338% |
| 2025-10-29 | 43.42 | 43.45 | 43.13 | 43.33 | +0.088% | 21,732 | +12.006% |
| 2025-10-28 | 43.30 | 43.38 | 43.26 | 43.29 | -0.157% | 28,925 | +12.104% |
| 2025-10-27 | 43.32 | 43.41 | 43.27 | 43.36 | +0.626% | 25,028 | +11.929% |
| 2025-10-24 | 43.06 | 43.19 | 43.02 | 43.09 | -0.190% | 20,247 | +12.630% |
| 2025-10-23 | 42.96 | 43.21 | 42.96 | 43.17 | +0.582% | 17,892 | +12.416% |
| 2025-10-22 | 43.10 | 43.14 | 42.67 | 42.92 | -0.510% | 47,119 | +13.071% |
| 2025-10-21 | 43.33 | 43.33 | 43.08 | 43.14 | -0.140% | 23,921 | +12.494% |
| 2025-10-20 | 42.99 | 43.21 | 42.99 | 43.20 | +0.797% | 19,306 | +12.337% |
| 2025-10-17 | 42.65 | 42.88 | 42.60 | 42.86 | +0.044% | 17,122 | +13.232% |
| 2025-10-16 | 42.77 | 42.95 | 42.67 | 42.84 | +0.718% | 16,594 | +13.282% |
| 2025-10-15 | 42.75 | 42.75 | 42.48 | 42.53 | -0.094% | 18,941 | +14.095% |
| 2025-10-14 | 42.16 | 42.68 | 42.16 | 42.58 | +0.262% | 31,364 | +13.987% |
| 2025-10-13 | 42.32 | 42.49 | 42.25 | 42.46 | +1.176% | 26,110 | +14.286% |
| 2025-10-10 | 42.81 | 42.95 | 41.95 | 41.97 | -1.974% | 15,034 | +15.630% |
| 2025-10-09 | 42.94 | 42.96 | 42.72 | 42.82 | -0.244% | 29,723 | +13.348% |
| 2025-10-08 | 42.85 | 43.00 | 42.85 | 42.92 | +0.751% | 27,712 | +13.071% |
| 2025-10-07 | 42.84 | 42.84 | 42.58 | 42.60 | -0.421% | 32,065 | +13.920% |
| 2025-10-06 | 42.85 | 42.89 | 42.73 | 42.78 | -0.326% | 47,837 | +13.441% |
| 2025-10-03 | 42.94 | 42.98 | 42.85 | 42.92 | -0.163% | 52,849 | +13.071% |
| 2025-10-02 | 42.94 | 43.00 | 42.83 | 42.99 | +0.770% | 15,508 | +12.887% |
| 2025-10-01 | 42.28 | 42.69 | 42.28 | 42.66 | +1.179% | 17,298 | +13.756% |
| 2025-09-30 | 41.99 | 42.17 | 41.94 | 42.16 | +0.678% | 36,149 | +15.098% |
| 2025-09-29 | 41.83 | 41.96 | 41.83 | 41.88 | +0.143% | 112,234 | +15.879% |
| 2025-09-26 | 41.68 | 41.82 | 41.66 | 41.82 | +0.771% | 18,845 | +16.045% |
| 2025-09-25 | 41.30 | 41.50 | 41.30 | 41.50 | -0.013% | 17,033 | +16.940% |
| 2025-09-24 | 41.48 | 41.60 | 41.46 | 41.51 | +0.110% | 21,296 | +16.925% |
| 2025-09-23 | 41.54 | 41.69 | 41.39 | 41.46 | +0.024% | 31,286 | +17.053% |
| 2025-09-22 | 41.35 | 41.48 | 41.27 | 41.45 | -0.107% | 21,236 | +17.081% |
| 2025-09-19 | 41.51 | 41.52 | 41.41 | 41.49 | +0.144% | 34,048 | +16.955% |
| 2025-09-18 | 41.15 | 41.53 | 41.15 | 41.43 | +1.184% | 31,863 | +17.124% |
| 2025-09-17 | 40.94 | 41.05 | 40.83 | 40.95 | -0.328% | 16,068 | +18.510% |
| 2025-09-16 | 41.22 | 41.22 | 40.96 | 41.08 | -0.977% | 143,699 | +18.122% |
| 2025-09-15 | 41.45 | 41.53 | 41.36 | 41.49 | +0.606% | 21,625 | +16.968% |
| 2025-09-12 | 41.15 | 41.24 | 41.09 | 41.24 | +0.049% | 44,137 | +17.677% |
| 2025-09-11 | 41.03 | 41.24 | 41.02 | 41.22 | +0.832% | 28,710 | +17.734% |
| 2025-09-10 | 41.00 | 41.01 | 40.85 | 40.88 | -0.317% | 68,846 | +18.713% |
| 2025-09-09 | 40.83 | 41.05 | 40.83 | 41.01 | +0.465% | 66,273 | +18.337% |
| 2025-09-08 | 40.73 | 40.90 | 40.70 | 40.82 | +0.641% | 37,602 | +18.888% |
| 2025-09-05 | 40.71 | 40.71 | 40.40 | 40.56 | -0.393% | 54,914 | +19.650% |
| 2025-09-04 | 40.56 | 40.85 | 40.49 | 40.72 | +0.703% | 54,435 | +19.180% |
| 2025-09-03 | 40.35 | 40.48 | 40.34 | 40.44 | +0.014% | 1,388,700 | +20.018% |
| 2025-09-02 | 40.59 | 40.59 | 40.16 | 40.43 | -0.858% | 60,763 | +20.035% |
| 2025-08-29 | 40.99 | 41.04 | 40.78 | 40.78 | -0.792% | 16,910 | +19.004% |
| 2025-08-28 | 41.12 | 41.16 | 41.07 | 41.11 | +0.086% | 21,166 | +18.062% |
| 2025-08-27 | 41.05 | 41.12 | 40.93 | 41.07 | -0.412% | 89,835 | +18.164% |
| 2025-08-26 | 41.29 | 41.29 | 41.08 | 41.24 | -0.650% | 49,152 | +17.677% |
| 2025-08-25 | 41.84 | 41.84 | 41.50 | 41.51 | -0.765% | 15,824 | +16.912% |
| 2025-08-22 | 41.72 | 41.98 | 41.72 | 41.83 | +0.495% | 12,507 | +16.017% |
| 2025-08-21 | 41.55 | 41.65 | 41.55 | 41.62 | -0.302% | 23,036 | +16.591% |
| 2025-08-20 | 41.73 | 41.77 | 41.61 | 41.75 | +0.255% | 52,219 | +16.240% |
| 2025-08-19 | 41.70 | 41.79 | 41.58 | 41.64 | +0.541% | 866,755 | +16.535% |
| 2025-08-18 | 41.39 | 41.49 | 41.33 | 41.42 | -0.327% | 54,101 | +17.166% |
| 2025-08-15 | 41.62 | 41.62 | 41.50 | 41.56 | -0.067% | 15,851 | +16.782% |
| 2025-08-14 | 41.19 | 41.59 | 41.19 | 41.58 | +0.969% | 20,686 | +16.704% |
| 2025-08-13 | 41.11 | 41.19 | 41.06 | 41.19 | +0.777% | 34,687 | +17.834% |
| 2025-08-12 | 40.72 | 40.88 | 40.69 | 40.87 | +0.264% | 16,922 | +18.750% |
| 2025-08-11 | 40.72 | 40.77 | 40.64 | 40.76 | -0.318% | 16,973 | +19.063% |
| 2025-08-08 | 40.69 | 40.89 | 40.68 | 40.89 | +0.640% | 55,228 | +18.684% |
| 2025-08-07 | 40.42 | 40.75 | 40.42 | 40.63 | +1.070% | 26,402 | +19.444% |
| 2025-08-06 | 40.10 | 40.22 | 40.09 | 40.20 | +0.262% | 31,948 | +20.721% |
| 2025-08-05 | 40.22 | 40.22 | 39.97 | 40.09 | +0.125% | 15,666 | +21.038% |
| 2025-08-04 | 39.87 | 40.12 | 39.77 | 40.05 | +1.252% | 23,987 | +21.189% |
| 2025-08-01 | 39.88 | 39.88 | 39.39 | 39.55 | -2.309% | 54,941 | +22.705% |
| 2025-07-31 | 40.74 | 40.74 | 40.36 | 40.48 | -1.078% | 28,379 | +19.872% |
| 2025-07-30 | 41.01 | 41.01 | 40.79 | 40.93 | +0.137% | 40,270 | +18.580% |
| 2025-07-29 | 41.04 | 41.04 | 40.78 | 40.87 | +0.789% | 37,086 | +18.742% |
| 2025-07-28 | 40.73 | 40.73 | 40.49 | 40.55 | -0.686% | 21,682 | +19.679% |
| 2025-07-25 | 40.62 | 40.84 | 40.59 | 40.83 | +0.344% | 37,657 | +18.859% |
| 2025-07-24 | 40.65 | 40.76 | 40.64 | 40.69 | -0.973% | 16,280 | +19.268% |
| 2025-07-23 | 40.56 | 41.11 | 40.54 | 41.09 | +2.062% | 23,632 | +18.107% |
| 2025-07-22 | 40.29 | 40.32 | 40.15 | 40.26 | -0.223% | 19,344 | +20.541% |
| 2025-07-21 | 40.36 | 40.65 | 40.17 | 40.35 | -0.148% | 212,560 | +20.273% |
| 2025-07-18 | 40.63 | 40.63 | 40.36 | 40.41 | -0.492% | 28,356 | +20.094% |
| 2025-07-17 | 40.49 | 40.71 | 40.47 | 40.61 | +0.495% | 35,553 | +19.503% |
| 2025-07-16 | 40.47 | 40.47 | 40.01 | 40.41 | +0.050% | 54,076 | +20.094% |
| 2025-07-15 | 40.71 | 40.71 | 40.38 | 40.39 | -0.493% | 22,811 | +20.154% |
| 2025-07-14 | 40.38 | 40.68 | 40.37 | 40.59 | +0.049% | 56,550 | +19.561% |
| 2025-07-11 | 40.65 | 40.65 | 40.52 | 40.57 | -0.976% | 28,634 | +19.620% |
| 2025-07-10 | 41.01 | 41.04 | 40.94 | 40.97 | -0.353% | 27,646 | +18.453% |
| 2025-07-09 | 40.94 | 41.17 | 40.87 | 41.12 | +1.291% | 39,273 | +18.035% |
| 2025-07-08 | 40.41 | 40.67 | 40.38 | 40.59 | +0.948% | 64,265 | +19.559% |
| 2025-07-07 | 40.19 | 40.39 | 40.13 | 40.21 | -0.248% | 93,640 | +20.691% |
| 2025-07-03 | 40.20 | 40.34 | 40.19 | 40.31 | +0.374% | 51,222 | +20.392% |
| 2025-07-02 | 40.00 | 40.21 | 39.93 | 40.16 | -1.520% | 170,812 | +20.842% |
| 2025-07-01 | 40.79 | 40.93 | 40.73 | 40.78 | -0.609% | 24,056 | +19.004% |
| 2025-06-30 | 40.92 | 41.03 | 40.85 | 41.03 | 0.000% | 99,838 | +18.279% |
| 2025-06-27 | 40.86 | 41.19 | 40.78 | 41.03 | +1.101% | 87,831 | +18.279% |
| 2025-06-26 | 40.44 | 40.58 | 40.31 | 40.58 | +0.453% | 57,046 | +19.582% |
| 2025-06-25 | 40.67 | 40.67 | 40.35 | 40.40 | -1.319% | 23,173 | +20.124% |
| 2025-06-24 | 40.73 | 40.94 | 40.73 | 40.94 | +1.186% | 23,918 | +18.539% |
| 2025-06-23 | 40.08 | 40.47 | 40.00 | 40.46 | +0.632% | 37,275 | +19.946% |
| 2025-06-20 | 41.20 | 41.20 | 40.21 | 40.21 | -0.695% | 18,532 | +20.704% |
| 2025-06-18 | 40.60 | 40.73 | 40.19 | 40.49 | +0.078% | 28,115 | +19.866% |
| 2025-06-17 | 40.63 | 40.77 | 40.45 | 40.46 | -0.990% | 19,105 | +19.959% |
| 2025-06-16 | 41.07 | 41.25 | 40.84 | 40.86 | +0.864% | 22,868 | +18.771% |
| 2025-06-13 | 40.54 | 40.75 | 40.48 | 40.51 | -1.578% | 61,049 | +19.798% |
| 2025-06-12 | 41.01 | 41.27 | 41.01 | 41.16 | +0.024% | 16,695 | +17.907% |
| 2025-06-11 | 41.43 | 41.52 | 41.15 | 41.15 | -0.822% | 43,645 | +17.934% |
| 2025-06-10 | 41.49 | 41.54 | 41.39 | 41.49 | -0.033% | 17,831 | +16.965% |
| 2025-06-09 | 41.36 | 41.60 | 41.36 | 41.50 | -0.253% | 14,624 | +16.926% |
| 2025-06-06 | 41.62 | 41.62 | 41.45 | 41.61 | +0.580% | 22,112 | +16.631% |
| 2025-06-05 | 41.42 | 41.48 | 41.25 | 41.37 | +0.073% | 31,539 | +17.307% |
| 2025-06-04 | 41.30 | 41.45 | 41.28 | 41.34 | -0.024% | 29,656 | +17.392% |
| 2025-06-03 | 41.00 | 41.35 | 40.90 | 41.35 | +0.144% | 101,392 | +17.364% |
| 2025-06-02 | 41.09 | 41.31 | 40.89 | 41.29 | +0.464% | 32,779 | +17.533% |
| 2025-05-30 | 41.27 | 41.41 | 40.95 | 41.10 | -0.243% | 41,537 | +18.078% |
| 2025-05-29 | 41.29 | 41.29 | 41.03 | 41.20 | 0.000% | 30,754 | +17.791% |
| 2025-05-28 | 41.43 | 41.51 | 41.15 | 41.20 | -0.627% | 31,278 | +17.791% |
| 2025-05-27 | 41.53 | 41.66 | 41.34 | 41.46 | +1.817% | 49,284 | +17.053% |
| 2025-05-23 | 40.43 | 40.87 | 40.34 | 40.72 | -1.476% | 19,497 | +19.180% |
| 2025-05-22 | 41.13 | 41.51 | 41.13 | 41.33 | +0.267% | 15,510 | +17.421% |
| 2025-05-21 | 41.27 | 41.74 | 41.13 | 41.22 | -0.985% | 57,070 | +17.734% |
| 2025-05-20 | 41.62 | 41.68 | 41.44 | 41.63 | +0.422% | 98,823 | +16.575% |
| 2025-05-19 | 40.99 | 41.50 | 40.99 | 41.46 | +0.717% | 24,864 | +17.066% |
| 2025-05-16 | 41.08 | 41.23 | 40.94 | 41.16 | +0.390% | 17,584 | +17.906% |
| 2025-05-15 | 40.76 | 41.07 | 39.59 | 41.00 | +0.688% | 23,086 | +18.366% |
| 2025-05-14 | 40.83 | 40.93 | 40.70 | 40.72 | -0.245% | 31,693 | +19.180% |
| 2025-05-13 | 40.87 | 40.94 | 40.71 | 40.82 | +0.025% | 50,272 | +18.888% |
| 2025-05-12 | 40.71 | 40.86 | 40.33 | 40.81 | +1.470% | 22,423 | +18.917% |
| 2025-05-09 | 40.32 | 40.32 | 40.08 | 40.22 | +0.513% | 86,731 | +20.665% |
| 2025-05-08 | 39.68 | 40.19 | 39.68 | 40.01 | +0.587% | 116,777 | +21.284% |
| 2025-05-07 | 39.59 | 39.78 | 39.49 | 39.78 | +0.462% | 22,446 | +21.996% |
| 2025-05-06 | 39.66 | 39.86 | 39.59 | 39.60 | -0.709% | 16,523 | +22.559% |
| 2025-05-05 | 39.81 | 40.05 | 39.67 | 39.88 | +0.163% | 46,093 | +21.690% |
| 2025-05-02 | 40.31 | 40.31 | 39.41 | 39.81 | +2.064% | 122,804 | +21.889% |
| 2025-05-01 | 39.24 | 39.44 | 38.86 | 39.01 | +0.154% | 131,407 | +24.404% |
| 2025-04-30 | 38.60 | 39.00 | 38.03 | 38.95 | +0.077% | 126,726 | +24.596% |
| 2025-04-29 | 38.76 | 38.94 | 38.68 | 38.92 | +0.620% | 63,513 | +24.692% |
| 2025-04-28 | 38.83 | 38.91 | 38.46 | 38.68 | -0.181% | 42,906 | +25.465% |
| 2025-04-25 | 38.42 | 38.78 | 37.92 | 38.75 | +0.780% | 225,856 | +25.239% |
| 2025-04-24 | 38.08 | 38.47 | 38.01 | 38.45 | +1.237% | 67,719 | +26.216% |
| 2025-04-23 | 38.01 | 38.30 | 37.86 | 37.98 | +1.714% | 86,117 | +27.778% |
| 2025-04-22 | 36.86 | 37.47 | 36.86 | 37.34 | +3.178% | 116,629 | +29.968% |
| 2025-04-21 | 36.77 | 36.77 | 35.78 | 36.19 | -1.951% | 118,317 | +34.098% |
| 2025-04-17 | 36.91 | 37.32 | 36.67 | 36.91 | +0.737% | 111,826 | +31.482% |
| 2025-04-16 | 36.89 | 37.17 | 35.96 | 36.64 | -1.346% | 96,514 | +32.451% |
| 2025-04-15 | 36.96 | 37.32 | 36.96 | 37.14 | +2.033% | 80,322 | +30.668% |
| 2025-04-14 | 36.62 | 36.71 | 36.12 | 36.40 | 0.000% | 116,215 | +33.324% |