PHEQ
Parametric Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
35.61USD+0.718%(+0.25)8,882
PHEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.57 | 35.68 | 35.55 | 35.61 | +0.718% | 8,882 | 0.000% |
| 2026-10-01 | 35.32 | 35.47 | 35.22 | 35.36 | -0.111% | 70,028 | +0.718% |
| 2026-09-30 | 35.42 | 35.49 | 35.31 | 35.40 | +0.070% | 14,563 | +0.607% |
| 2026-09-29 | 35.50 | 35.50 | 35.30 | 35.37 | -0.097% | 7,548 | +0.677% |
| 2026-09-28 | 35.40 | 35.44 | 35.36 | 35.41 | -0.240% | 15,720 | +0.579% |
| 2026-09-25 | 35.44 | 35.53 | 35.44 | 35.49 | +0.128% | 9,127 | +0.338% |
| 2026-09-24 | 35.35 | 35.48 | 35.32 | 35.44 | +0.043% | 18,115 | +0.466% |
| 2026-09-23 | 35.61 | 35.61 | 35.39 | 35.43 | -0.262% | 65,494 | +0.509% |
| 2026-09-22 | 35.56 | 40.19 | 35.45 | 35.52 | +0.177% | 8,788 | +0.246% |
| 2026-09-21 | 35.53 | 35.54 | 35.42 | 35.46 | +0.198% | 9,677 | +0.423% |
| 2026-09-18 | 35.36 | 35.39 | 35.30 | 35.39 | +0.141% | 6,444 | +0.621% |
| 2026-09-17 | 35.31 | 35.36 | 35.26 | 35.34 | +0.656% | 42,458 | +0.763% |
| 2026-09-16 | 35.14 | 35.28 | 35.02 | 35.11 | -0.213% | 37,457 | +1.424% |
| 2026-09-15 | 35.19 | 35.25 | 35.15 | 35.18 | -0.113% | 16,422 | +1.208% |
| 2026-09-14 | 35.16 | 35.30 | 35.16 | 35.22 | -0.228% | 7,912 | +1.094% |
| 2026-09-11 | 35.33 | 35.36 | 35.19 | 35.30 | +0.484% | 10,517 | +0.864% |
| 2026-09-10 | 35.13 | 35.21 | 35.10 | 35.13 | -0.255% | 66,929 | +1.352% |
| 2026-09-09 | 35.33 | 35.33 | 35.18 | 35.22 | -0.199% | 19,883 | +1.093% |
| 2026-09-08 | 35.39 | 35.39 | 35.26 | 35.30 | -0.353% | 6,952 | +0.892% |
| 2026-09-04 | 35.36 | 35.44 | 35.35 | 35.42 | +0.042% | 12,456 | +0.536% |
| 2026-09-03 | 35.34 | 35.43 | 35.33 | 35.41 | +0.640% | 5,495 | +0.579% |
| 2026-09-02 | 35.16 | 35.24 | 35.16 | 35.18 | +0.171% | 5,634 | +1.222% |
| 2026-09-01 | 35.12 | 35.17 | 35.02 | 35.12 | -0.229% | 11,504 | +1.395% |
| 2026-08-31 | 35.22 | 35.22 | 35.09 | 35.20 | -0.010% | 17,645 | +1.163% |
| 2026-08-28 | 35.20 | 35.29 | 35.12 | 35.20 | +0.211% | 17,636 | +1.153% |
| 2026-08-27 | 35.15 | 35.22 | 35.12 | 35.13 | +0.314% | 11,411 | +1.366% |
| 2026-08-26 | 35.09 | 35.09 | 34.99 | 35.02 | -0.135% | 13,804 | +1.685% |
| 2026-08-25 | 35.18 | 35.18 | 35.04 | 35.07 | -0.021% | 6,182 | +1.547% |
| 2026-08-24 | 37.30 | 37.30 | 35.04 | 35.07 | -0.114% | 4,039 | +1.526% |
| 2026-08-21 | 35.15 | 35.17 | 35.12 | 35.12 | +0.155% | 2,764 | +1.410% |
| 2026-08-20 | 35.08 | 35.11 | 35.05 | 35.06 | -0.075% | 3,423 | +1.567% |
| 2026-08-19 | 35.13 | 35.16 | 35.06 | 35.09 | +0.048% | 27,657 | +1.491% |
| 2026-08-18 | 35.09 | 35.09 | 35.04 | 35.07 | -0.114% | 146,504 | +1.540% |
| 2026-08-17 | 34.97 | 35.22 | 34.97 | 35.11 | -0.171% | 12,328 | +1.424% |
| 2026-08-14 | 35.20 | 35.20 | 35.13 | 35.17 | +0.015% | 18,448 | +1.251% |
| 2026-08-13 | 35.15 | 35.16 | 35.09 | 35.16 | +0.214% | 7,937 | +1.266% |
| 2026-08-12 | 35.09 | 35.12 | 35.06 | 35.09 | +0.028% | 9,442 | +1.483% |
| 2026-08-11 | 35.00 | 35.29 | 34.79 | 35.08 | +0.084% | 135,956 | +1.511% |
| 2026-08-10 | 34.92 | 35.10 | 34.92 | 35.05 | -0.013% | 35,091 | +1.596% |
| 2026-08-07 | 35.01 | 35.08 | 35.01 | 35.05 | +0.386% | 6,739 | +1.584% |
| 2026-08-06 | 34.95 | 34.99 | 34.87 | 34.92 | +0.127% | 5,925 | +1.976% |
| 2026-08-05 | 34.92 | 35.01 | 34.87 | 34.88 | -0.127% | 8,472 | +2.106% |
| 2026-08-04 | 34.83 | 34.96 | 34.72 | 34.92 | +0.605% | 18,666 | +1.976% |
| 2026-08-03 | 34.55 | 34.72 | 34.55 | 34.71 | +0.609% | 18,654 | +2.593% |
| 2026-07-31 | 34.38 | 34.50 | 34.33 | 34.50 | +0.347% | 5,261 | +3.217% |
| 2026-07-30 | 34.24 | 34.38 | 34.24 | 34.38 | +0.673% | 6,921 | +3.575% |
| 2026-07-29 | 34.25 | 34.29 | 34.15 | 34.15 | -0.695% | 4,270 | +4.272% |
| 2026-07-28 | 34.45 | 34.45 | 34.28 | 34.39 | +0.190% | 21,525 | +3.548% |
| 2026-07-27 | 34.38 | 34.40 | 34.28 | 34.32 | +0.101% | 34,089 | +3.745% |
| 2026-07-24 | 34.12 | 34.39 | 34.12 | 34.29 | -0.029% | 7,800 | +3.850% |
| 2026-07-23 | 34.39 | 34.39 | 34.20 | 34.30 | -0.695% | 10,995 | +3.819% |
| 2026-07-22 | 34.45 | 34.58 | 34.45 | 34.54 | -0.086% | 5,583 | +3.098% |
| 2026-07-21 | 34.46 | 34.60 | 34.46 | 34.57 | +0.395% | 17,228 | +3.009% |
| 2026-07-20 | 34.60 | 34.60 | 34.40 | 34.43 | -0.119% | 13,434 | +3.416% |
| 2026-07-17 | 34.07 | 34.52 | 34.07 | 34.47 | -0.289% | 17,378 | +3.293% |
| 2026-07-16 | 34.56 | 34.68 | 34.53 | 34.57 | -0.246% | 29,629 | +2.994% |
| 2026-07-15 | 34.59 | 34.71 | 34.59 | 34.66 | +0.086% | 16,602 | +2.741% |
| 2026-07-14 | 34.62 | 34.65 | 34.56 | 34.63 | +0.117% | 9,673 | +2.829% |
| 2026-07-13 | 34.63 | 34.63 | 34.53 | 34.59 | -0.029% | 13,691 | +2.949% |
| 2026-07-10 | 34.61 | 34.69 | 34.58 | 34.60 | +0.016% | 54,969 | +2.919% |
| 2026-07-09 | 34.48 | 34.63 | 34.48 | 34.59 | +0.460% | 1,553 | +2.935% |
| 2026-07-08 | 34.40 | 34.49 | 34.33 | 34.44 | -0.286% | 15,642 | +3.409% |
| 2026-07-07 | 34.57 | 34.62 | 34.44 | 34.53 | -0.189% | 3,953 | +3.113% |
| 2026-07-06 | 34.90 | 34.90 | 34.52 | 34.60 | +0.404% | 9,758 | +2.918% |
| 2026-07-02 | 34.50 | 34.56 | 34.40 | 34.46 | +0.003% | 9,009 | +3.334% |
| 2026-07-01 | 33.75 | 34.63 | 33.75 | 34.46 | -0.322% | 27,433 | +3.337% |
| 2026-06-30 | 34.39 | 34.60 | 34.39 | 34.57 | +0.308% | 13,889 | +3.005% |
| 2026-06-29 | 34.38 | 34.47 | 34.38 | 34.47 | +0.393% | 20,116 | +3.322% |
| 2026-06-26 | 34.04 | 34.33 | 34.04 | 34.33 | +0.263% | 21,210 | +3.729% |
| 2026-06-25 | 34.23 | 34.25 | 34.17 | 34.24 | +0.249% | 32,831 | +4.001% |
| 2026-06-24 | 34.12 | 34.27 | 34.11 | 34.15 | -0.103% | 13,355 | +4.261% |
| 2026-06-23 | 34.22 | 34.24 | 34.17 | 34.19 | -0.451% | 4,337 | +4.153% |
| 2026-06-22 | 34.00 | 34.65 | 34.00 | 34.34 | -0.247% | 32,633 | +3.683% |
| 2026-06-18 | 34.31 | 34.43 | 34.20 | 34.43 | +0.879% | 46,881 | +3.427% |
| 2026-06-17 | 34.35 | 34.49 | 34.13 | 34.13 | -0.467% | 14,478 | +4.336% |
| 2026-06-16 | 34.75 | 34.75 | 34.29 | 34.29 | -0.262% | 22,144 | +3.850% |
| 2026-06-15 | 34.06 | 34.47 | 34.06 | 34.38 | +0.292% | 40,896 | +3.578% |
| 2026-06-12 | 34.21 | 34.28 | 34.17 | 34.28 | +0.074% | 4,047 | +3.880% |
| 2026-06-11 | 34.01 | 34.25 | 34.01 | 34.25 | +0.633% | 12,479 | +3.957% |
| 2026-06-10 | 34.15 | 34.15 | 33.99 | 34.04 | -0.369% | 10,422 | +4.614% |
| 2026-06-09 | 34.24 | 34.28 | 33.93 | 34.17 | -0.131% | 17,214 | +4.229% |
| 2026-06-08 | 34.21 | 34.33 | 34.21 | 34.21 | +0.068% | 25,946 | +4.092% |
| 2026-06-05 | 34.41 | 34.41 | 33.85 | 34.19 | -0.818% | 53,692 | +4.163% |
| 2026-06-04 | 34.30 | 34.51 | 34.30 | 34.47 | +0.245% | 9,839 | +3.311% |
| 2026-06-03 | 34.34 | 34.43 | 34.33 | 34.38 | -0.175% | 8,153 | +3.564% |
| 2026-06-02 | 34.45 | 34.46 | 34.39 | 34.44 | +0.043% | 1,596 | +3.383% |
| 2026-06-01 | 34.38 | 34.45 | 34.34 | 34.43 | -0.035% | 32,533 | +3.427% |
| 2026-05-29 | 34.14 | 34.49 | 34.14 | 34.44 | +0.083% | 46,276 | +3.391% |
| 2026-05-28 | 34.40 | 34.46 | 34.29 | 34.41 | +0.214% | 6,076 | +3.477% |
| 2026-05-27 | 34.34 | 34.37 | 34.27 | 34.34 | -0.102% | 14,613 | +3.699% |
| 2026-05-26 | 34.32 | 34.41 | 34.30 | 34.38 | +0.072% | 15,233 | +3.593% |
| 2026-05-22 | 34.34 | 34.39 | 34.29 | 34.35 | +0.225% | 8,932 | +3.668% |
| 2026-05-21 | 34.29 | 34.29 | 34.09 | 34.27 | +0.303% | 4,421 | +3.901% |
| 2026-05-20 | 34.24 | 34.24 | 34.06 | 34.17 | +0.293% | 6,428 | +4.215% |
| 2026-05-19 | 34.00 | 34.18 | 33.99 | 34.07 | -0.161% | 5,414 | +4.520% |
| 2026-05-18 | 34.09 | 34.13 | 34.06 | 34.12 | +0.040% | 2,614 | +4.352% |
| 2026-05-15 | 34.17 | 34.20 | 34.10 | 34.11 | -0.420% | 6,007 | +4.394% |
| 2026-05-14 | 34.30 | 34.30 | 34.15 | 34.25 | +0.322% | 18,370 | +3.956% |
| 2026-05-13 | 34.06 | 34.18 | 34.06 | 34.15 | +0.368% | 21,661 | +4.291% |
| 2026-05-12 | 34.14 | 34.14 | 33.91 | 34.02 | -0.265% | 49,630 | +4.675% |
| 2026-05-11 | 33.89 | 34.12 | 33.89 | 34.11 | -0.059% | 31,940 | +4.398% |
| 2026-05-08 | 34.01 | 34.13 | 34.01 | 34.13 | +0.430% | 7,293 | +4.336% |
| 2026-05-07 | 34.08 | 34.10 | 33.98 | 33.98 | -0.018% | 10,574 | +4.785% |
| 2026-05-06 | 34.09 | 34.09 | 33.97 | 33.99 | +0.354% | 8,996 | +4.766% |
| 2026-05-05 | 33.95 | 33.95 | 33.87 | 33.87 | +0.118% | 5,493 | +5.137% |
| 2026-05-04 | 33.86 | 33.92 | 33.72 | 33.83 | -0.236% | 19,913 | +5.262% |
| 2026-05-01 | 33.94 | 33.94 | 33.84 | 33.91 | +0.236% | 7,280 | +5.013% |
| 2026-04-30 | 33.63 | 33.84 | 33.63 | 33.83 | +0.535% | 14,406 | +5.262% |
| 2026-04-29 | 33.65 | 33.66 | 33.63 | 33.65 | -0.018% | 4,385 | +5.825% |
| 2026-04-28 | 33.59 | 33.67 | 33.58 | 33.66 | +0.004% | 4,797 | +5.806% |
| 2026-04-27 | 33.54 | 33.70 | 33.54 | 33.65 | -0.165% | 8,693 | +5.811% |
| 2026-04-24 | 33.51 | 33.72 | 33.51 | 33.71 | +0.687% | 13,989 | +5.636% |
| 2026-04-23 | 33.61 | 33.61 | 33.44 | 33.48 | -0.357% | 36,513 | +6.362% |
| 2026-04-22 | 33.55 | 33.61 | 33.47 | 33.60 | +0.618% | 11,875 | +5.982% |
| 2026-04-21 | 33.56 | 33.56 | 33.39 | 33.39 | -0.426% | 6,790 | +6.637% |
| 2026-04-20 | 33.54 | 33.56 | 33.46 | 33.54 | +0.049% | 182,688 | +6.183% |
| 2026-04-17 | 33.47 | 33.56 | 33.45 | 33.52 | +0.625% | 16,523 | +6.235% |
| 2026-04-16 | 33.46 | 33.46 | 33.30 | 33.31 | -0.234% | 6,878 | +6.899% |
| 2026-04-15 | 33.31 | 33.39 | 33.21 | 33.39 | +0.616% | 9,549 | +6.649% |
| 2026-04-14 | 32.77 | 33.28 | 32.77 | 33.19 | +0.486% | 18,247 | +7.306% |
| 2026-04-13 | 32.79 | 33.03 | 32.76 | 33.02 | +0.575% | 5,891 | +7.828% |
| 2026-04-10 | 32.87 | 32.88 | 32.80 | 32.84 | -0.103% | 3,060 | +8.448% |
| 2026-04-09 | 32.68 | 32.93 | 32.68 | 32.87 | +0.535% | 25,922 | +8.336% |
| 2026-04-08 | 32.92 | 32.92 | 32.62 | 32.70 | +1.301% | 24,153 | +8.916% |
| 2026-04-07 | 32.12 | 32.28 | 32.12 | 32.28 | -0.038% | 5,285 | +10.333% |
| 2026-04-06 | 32.02 | 32.31 | 32.02 | 32.29 | +0.256% | 9,416 | +10.291% |
| 2026-04-02 | 31.96 | 32.20 | 31.96 | 32.20 | +0.226% | 14,633 | +10.573% |
| 2026-04-01 | 32.16 | 32.25 | 32.11 | 32.13 | +0.549% | 32,501 | +10.822% |
| 2026-03-31 | 31.75 | 32.06 | 31.75 | 31.96 | +1.451% | 20,991 | +11.431% |
| 2026-03-30 | 31.64 | 31.68 | 31.37 | 31.50 | +0.095% | 32,815 | +13.048% |
| 2026-03-27 | 31.64 | 31.67 | 31.34 | 31.47 | -0.851% | 29,122 | +13.155% |
| 2026-03-26 | 32.04 | 32.04 | 31.73 | 31.74 | -0.853% | 14,577 | +12.193% |
| 2026-03-25 | 32.09 | 32.12 | 32.00 | 32.01 | +0.449% | 7,971 | +11.235% |
| 2026-03-24 | 31.87 | 32.01 | 31.87 | 31.87 | -0.219% | 6,650 | +11.735% |
| 2026-03-23 | 32.07 | 32.08 | 31.94 | 31.94 | +0.662% | 5,930 | +11.490% |
| 2026-03-20 | 31.75 | 31.94 | 31.69 | 31.73 | -0.869% | 7,761 | +12.228% |
| 2026-03-19 | 31.95 | 32.08 | 31.95 | 32.01 | -0.301% | 2,989 | +11.253% |
| 2026-03-18 | 32.26 | 32.26 | 32.05 | 32.10 | -0.697% | 2,164 | +10.918% |
| 2026-03-17 | 32.36 | 32.37 | 32.25 | 32.33 | +0.497% | 10,840 | +10.145% |
| 2026-03-16 | 32.13 | 32.31 | 32.13 | 32.17 | +0.594% | 94,613 | +10.693% |
| 2026-03-13 | 32.14 | 32.28 | 31.98 | 31.98 | -0.374% | 10,996 | +11.351% |
| 2026-03-12 | 32.14 | 32.24 | 32.10 | 32.10 | -0.742% | 9,121 | +10.935% |
| 2026-03-11 | 32.49 | 32.49 | 32.29 | 32.34 | 0.000% | 27,711 | +10.111% |
| 2026-03-10 | 32.54 | 32.54 | 32.34 | 32.34 | -0.213% | 6,466 | +10.111% |
| 2026-03-09 | 32.08 | 32.41 | 32.08 | 32.41 | +0.369% | 14,569 | +9.877% |
| 2026-03-06 | 32.33 | 32.41 | 32.22 | 32.29 | -0.524% | 6,472 | +10.282% |
| 2026-03-05 | 32.52 | 32.56 | 32.38 | 32.46 | -0.338% | 5,920 | +9.704% |
| 2026-03-04 | 32.45 | 32.62 | 32.45 | 32.57 | +0.435% | 2,101 | +9.334% |
| 2026-03-03 | 32.47 | 32.51 | 32.18 | 32.43 | -0.433% | 5,033 | +9.809% |
| 2026-03-02 | 32.45 | 32.63 | 32.45 | 32.57 | -0.184% | 231,238 | +9.334% |
| 2026-02-27 | 32.50 | 32.63 | 32.50 | 32.63 | -0.076% | 20,213 | +9.133% |
| 2026-02-26 | 32.70 | 32.70 | 32.57 | 32.65 | -0.214% | 7,106 | +9.049% |
| 2026-02-25 | 32.72 | 32.76 | 32.66 | 32.73 | +0.538% | 2,198 | +8.816% |
| 2026-02-24 | 32.47 | 32.65 | 32.47 | 32.55 | +0.370% | 25,522 | +9.401% |
| 2026-02-23 | 32.72 | 32.72 | 32.43 | 32.43 | -0.460% | 2,327 | +9.806% |
| 2026-02-20 | 32.54 | 32.67 | 32.50 | 32.58 | +0.117% | 26,711 | +9.300% |
| 2026-02-19 | 32.52 | 32.56 | 32.52 | 32.54 | -0.209% | 6,245 | +9.428% |
| 2026-02-18 | 32.65 | 32.68 | 32.55 | 32.61 | +0.184% | 15,570 | +9.200% |
| 2026-02-17 | 32.53 | 32.56 | 32.29 | 32.55 | +0.339% | 13,261 | +9.401% |
| 2026-02-13 | 32.38 | 32.55 | 32.38 | 32.44 | -0.062% | 21,587 | +9.772% |
| 2026-02-12 | 32.83 | 32.83 | 32.40 | 32.46 | -1.006% | 6,513 | +9.704% |
| 2026-02-11 | 32.93 | 32.93 | 32.66 | 32.79 | +0.031% | 3,577 | +8.600% |
| 2026-02-10 | 33.03 | 33.03 | 32.76 | 32.78 | -0.030% | 8,864 | +8.633% |
| 2026-02-09 | 32.71 | 32.82 | 32.71 | 32.79 | +0.245% | 7,989 | +8.601% |
| 2026-02-06 | 32.57 | 32.71 | 32.55 | 32.71 | +0.925% | 6,572 | +8.867% |
| 2026-02-05 | 32.47 | 32.48 | 32.31 | 32.41 | -0.566% | 10,766 | +9.873% |
| 2026-02-04 | 32.65 | 32.65 | 32.49 | 32.59 | +0.091% | 9,635 | +9.251% |
| 2026-02-03 | 32.80 | 32.80 | 32.43 | 32.56 | -0.321% | 188,623 | +9.351% |
| 2026-02-02 | 32.62 | 32.74 | 32.61 | 32.67 | +0.412% | 37,305 | +8.999% |
| 2026-01-30 | 32.58 | 32.62 | 32.45 | 32.54 | -0.338% | 21,563 | +9.448% |
| 2026-01-29 | 32.70 | 32.70 | 32.49 | 32.65 | -0.334% | 21,958 | +9.078% |
| 2026-01-28 | 32.83 | 32.84 | 32.69 | 32.76 | -0.134% | 10,226 | +8.714% |
| 2026-01-27 | 32.83 | 32.87 | 32.79 | 32.80 | -0.002% | 11,357 | +8.569% |
| 2026-01-26 | 32.76 | 32.81 | 32.73 | 32.80 | +0.337% | 22,474 | +8.567% |
| 2026-01-23 | 32.72 | 32.74 | 32.63 | 32.69 | +0.076% | 6,840 | +8.933% |
| 2026-01-22 | 32.77 | 32.77 | 32.64 | 32.66 | +0.263% | 3,752 | +9.016% |
| 2026-01-21 | 32.42 | 32.62 | 32.42 | 32.58 | +0.462% | 98,527 | +9.303% |
| 2026-01-20 | 32.95 | 32.95 | 32.42 | 32.43 | -0.948% | 12,157 | +9.807% |
| 2026-01-16 | 32.89 | 32.89 | 32.73 | 32.74 | -0.077% | 4,155 | +8.766% |
| 2026-01-15 | 32.79 | 32.85 | 32.73 | 32.77 | +0.062% | 10,045 | +8.682% |
| 2026-01-14 | 32.80 | 32.80 | 32.27 | 32.74 | -0.258% | 10,236 | +8.750% |
| 2026-01-13 | 32.76 | 32.88 | 32.76 | 32.83 | -0.214% | 3,430 | +8.469% |
| 2026-01-12 | 32.74 | 32.90 | 32.74 | 32.90 | +0.305% | 22,384 | +8.237% |
| 2026-01-09 | 32.82 | 32.89 | 32.80 | 32.80 | +0.015% | 98,933 | +8.567% |
| 2026-01-08 | 32.86 | 32.86 | 32.75 | 32.80 | +0.006% | 5,527 | +8.584% |
| 2026-01-07 | 32.76 | 32.89 | 32.76 | 32.79 | -0.112% | 126,401 | +8.590% |
| 2026-01-06 | 32.85 | 32.87 | 32.73 | 32.83 | +0.122% | 47,613 | +8.468% |
| 2026-01-05 | 32.83 | 32.83 | 32.71 | 32.79 | +0.306% | 8,555 | +8.600% |
| 2026-01-02 | 32.63 | 32.69 | 32.54 | 32.69 | +0.368% | 16,218 | +8.932% |
| 2025-12-31 | 32.67 | 32.72 | 32.57 | 32.57 | -0.245% | 98,507 | +9.334% |
| 2025-12-30 | 32.76 | 32.76 | 32.64 | 32.65 | -0.153% | 9,389 | +9.066% |
| 2025-12-29 | 32.73 | 32.75 | 32.63 | 32.70 | +0.092% | 136,630 | +8.899% |
| 2025-12-26 | 32.73 | 32.77 | 32.67 | 32.67 | -0.244% | 134,049 | +8.999% |
| 2025-12-24 | 32.78 | 32.78 | 32.70 | 32.75 | 0.000% | 7,535 | +8.733% |
| 2025-12-23 | 32.66 | 32.76 | 32.66 | 32.75 | -0.256% | 138,191 | +8.733% |
| 2025-12-22 | 32.80 | 32.87 | 32.80 | 32.83 | +0.321% | 15,832 | +8.455% |
| 2025-12-19 | 32.76 | 32.80 | 32.67 | 32.73 | +0.643% | 7,364 | +8.802% |
| 2025-12-18 | 32.63 | 32.67 | 32.50 | 32.52 | +0.031% | 85,900 | +9.502% |
| 2025-12-17 | 32.64 | 32.70 | 32.50 | 32.51 | -0.092% | 14,906 | +9.536% |
| 2025-12-16 | 32.61 | 32.61 | 32.50 | 32.54 | -0.031% | 66,048 | +9.435% |
| 2025-12-15 | 32.99 | 32.99 | 32.54 | 32.55 | -0.284% | 12,822 | +9.401% |
| 2025-12-12 | 32.74 | 32.81 | 32.61 | 32.64 | -0.083% | 15,411 | +9.090% |
| 2025-12-11 | 32.75 | 32.77 | 32.58 | 32.67 | -0.091% | 17,675 | +8.999% |
| 2025-12-10 | 32.64 | 32.70 | 32.56 | 32.70 | +0.290% | 56,678 | +8.900% |
| 2025-12-09 | 32.63 | 32.68 | 32.61 | 32.61 | -0.045% | 11,036 | +9.215% |
| 2025-12-08 | 32.60 | 32.63 | 32.57 | 32.62 | +0.154% | 13,650 | +9.166% |
| 2025-12-05 | 32.54 | 32.72 | 31.82 | 32.57 | -0.123% | 6,155 | +9.334% |
| 2025-12-04 | 32.71 | 32.71 | 32.57 | 32.61 | +0.062% | 4,316 | +9.200% |
| 2025-12-03 | 32.62 | 32.62 | 32.51 | 32.59 | +0.147% | 58,498 | +9.267% |
| 2025-12-02 | 32.48 | 32.62 | 32.48 | 32.54 | +0.167% | 5,282 | +9.428% |
| 2025-12-01 | 32.60 | 32.60 | 32.49 | 32.49 | -0.115% | 6,396 | +9.610% |
| 2025-11-28 | 32.52 | 32.58 | 32.52 | 32.53 | +0.109% | 640 | +9.485% |
| 2025-11-26 | 32.48 | 32.57 | 32.38 | 32.49 | +0.184% | 15,894 | +9.604% |
| 2025-11-25 | 32.22 | 32.46 | 29.54 | 32.43 | +0.508% | 70,806 | +9.806% |
| 2025-11-24 | 32.35 | 32.35 | 32.07 | 32.27 | +1.019% | 45,374 | +10.364% |
| 2025-11-21 | 31.79 | 32.02 | 31.79 | 31.94 | +0.347% | 28,693 | +11.488% |
| 2025-11-20 | 32.32 | 32.32 | 31.64 | 31.83 | -0.632% | 19,553 | +11.876% |
| 2025-11-19 | 32.06 | 32.10 | 31.93 | 32.03 | +0.101% | 8,650 | +11.169% |
| 2025-11-18 | 31.97 | 32.06 | 31.88 | 32.00 | -0.204% | 30,729 | +11.281% |
| 2025-11-17 | 32.23 | 32.25 | 31.99 | 32.07 | -0.449% | 21,539 | +11.055% |
| 2025-11-14 | 32.22 | 32.32 | 32.21 | 32.21 | +0.061% | 14,214 | +10.556% |
| 2025-11-13 | 32.48 | 32.48 | 32.14 | 32.19 | -0.861% | 8,993 | +10.623% |
| 2025-11-12 | 32.53 | 32.54 | 32.47 | 32.47 | -0.168% | 7,818 | +9.671% |
| 2025-11-11 | 32.38 | 32.53 | 32.38 | 32.52 | +0.353% | 2,395 | +9.487% |
| 2025-11-10 | 32.10 | 32.47 | 32.10 | 32.41 | +0.482% | 12,685 | +9.873% |
| 2025-11-07 | 32.10 | 32.27 | 32.07 | 32.25 | +0.029% | 18,177 | +10.404% |
| 2025-11-06 | 32.35 | 32.35 | 32.20 | 32.25 | -0.447% | 26,332 | +10.435% |
| 2025-11-05 | 32.32 | 32.46 | 32.31 | 32.39 | +0.246% | 3,811 | +9.941% |
| 2025-11-04 | 32.39 | 32.39 | 32.31 | 32.31 | -0.390% | 7,838 | +10.212% |
| 2025-11-03 | 32.44 | 32.50 | 32.40 | 32.44 | -0.086% | 5,129 | +9.782% |
| 2025-10-31 | 32.45 | 32.48 | 32.44 | 32.46 | +0.284% | 3,308 | +9.688% |
| 2025-10-30 | 32.49 | 32.50 | 32.37 | 32.37 | -0.408% | 3,903 | +9.999% |
| 2025-10-29 | 32.48 | 32.59 | 32.48 | 32.51 | -0.046% | 5,029 | +9.551% |
| 2025-10-28 | 32.51 | 32.55 | 32.47 | 32.52 | +0.031% | 7,105 | +9.501% |
| 2025-10-27 | 32.50 | 32.52 | 32.41 | 32.51 | +0.588% | 14,170 | +9.536% |
| 2025-10-24 | 32.26 | 32.40 | 32.26 | 32.32 | +0.367% | 15,531 | +10.179% |
| 2025-10-23 | 32.21 | 32.27 | 32.08 | 32.20 | +0.223% | 22,909 | +10.584% |
| 2025-10-22 | 32.15 | 32.18 | 32.01 | 32.13 | -0.310% | 274,891 | +10.831% |
| 2025-10-21 | 32.17 | 32.24 | 32.15 | 32.23 | +0.171% | 10,962 | +10.487% |
| 2025-10-20 | 32.11 | 32.19 | 32.07 | 32.17 | +0.736% | 5,779 | +10.676% |
| 2025-10-17 | 31.90 | 31.99 | 31.82 | 31.94 | +0.510% | 87,879 | +11.491% |
| 2025-10-16 | 31.99 | 32.05 | 31.77 | 31.78 | -0.412% | 10,596 | +12.060% |
| 2025-10-15 | 32.04 | 32.08 | 31.88 | 31.91 | +0.029% | 10,834 | +11.598% |
| 2025-10-14 | 31.83 | 31.97 | 31.73 | 31.90 | -0.184% | 18,058 | +11.630% |
| 2025-10-13 | 31.92 | 32.00 | 31.80 | 31.96 | +1.032% | 17,715 | +11.424% |
| 2025-10-10 | 31.95 | 31.96 | 31.63 | 31.63 | -1.303% | 39,310 | +12.574% |
| 2025-10-09 | 32.03 | 32.07 | 32.02 | 32.05 | -0.113% | 1,474 | +11.108% |
| 2025-10-08 | 32.12 | 32.12 | 32.00 | 32.09 | +0.223% | 6,387 | +10.983% |
| 2025-10-07 | 32.07 | 32.07 | 31.99 | 32.01 | -0.188% | 6,598 | +11.230% |
| 2025-10-06 | 32.02 | 32.12 | 31.97 | 32.08 | +0.141% | 5,023 | +11.021% |
| 2025-10-03 | 32.14 | 32.14 | 32.01 | 32.03 | -0.165% | 15,343 | +11.177% |
| 2025-10-02 | 32.10 | 32.11 | 31.98 | 32.08 | +0.166% | 13,839 | +10.993% |
| 2025-10-01 | 31.86 | 32.09 | 31.86 | 32.03 | +0.047% | 5,990 | +11.177% |
| 2025-09-30 | 32.05 | 32.08 | 31.91 | 32.02 | +0.203% | 196,123 | +11.229% |
| 2025-09-29 | 31.97 | 32.03 | 31.89 | 31.95 | +0.032% | 15,087 | +11.454% |
| 2025-09-26 | 31.94 | 31.98 | 31.90 | 31.94 | +0.125% | 62,612 | +11.490% |
| 2025-09-25 | 31.89 | 31.95 | 31.81 | 31.90 | -0.049% | 17,623 | +11.630% |
| 2025-09-24 | 31.89 | 31.99 | 31.89 | 31.92 | -0.114% | 16,526 | +11.576% |
| 2025-09-23 | 32.07 | 32.07 | 31.92 | 31.95 | -0.122% | 18,341 | +11.448% |
| 2025-09-22 | 31.88 | 32.03 | 31.88 | 31.99 | -0.293% | 7,879 | +11.312% |
| 2025-09-19 | 32.05 | 32.14 | 32.01 | 32.09 | +0.187% | 13,342 | +10.986% |
| 2025-09-18 | 32.02 | 32.05 | 32.00 | 32.02 | +0.203% | 11,092 | +11.194% |
| 2025-09-17 | 32.08 | 32.08 | 31.90 | 31.96 | +0.047% | 59,620 | +11.421% |
| 2025-09-16 | 32.04 | 32.04 | 31.90 | 31.95 | +0.047% | 3,971 | +11.473% |
| 2025-09-15 | 31.95 | 31.97 | 31.87 | 31.93 | +0.031% | 6,125 | +11.526% |
| 2025-09-12 | 32.03 | 32.03 | 31.88 | 31.92 | +0.109% | 9,582 | +11.560% |
| 2025-09-11 | 31.89 | 31.90 | 31.84 | 31.89 | +0.268% | 15,905 | +11.682% |
| 2025-09-10 | 31.91 | 31.91 | 31.77 | 31.80 | -0.046% | 12,762 | +11.981% |
| 2025-09-09 | 31.77 | 31.85 | 31.75 | 31.81 | +0.109% | 19,909 | +11.929% |
| 2025-09-08 | 31.78 | 31.80 | 31.71 | 31.78 | +0.283% | 8,153 | +12.052% |
| 2025-09-05 | 31.65 | 31.70 | 31.63 | 31.69 | -0.093% | 4,957 | +12.369% |
| 2025-09-04 | 31.59 | 31.72 | 31.59 | 31.72 | +0.252% | 8,156 | +12.264% |
| 2025-09-03 | 31.81 | 31.96 | 31.29 | 31.64 | +0.349% | 79,662 | +12.547% |
| 2025-09-02 | 31.59 | 31.59 | 31.34 | 31.53 | -0.206% | 45,845 | +12.940% |
| 2025-08-29 | 31.61 | 31.63 | 31.55 | 31.59 | -0.126% | 9,182 | +12.708% |
| 2025-08-28 | 31.64 | 31.66 | 31.59 | 31.64 | +0.190% | 18,889 | +12.565% |
| 2025-08-27 | 31.56 | 31.62 | 31.54 | 31.58 | +0.048% | 23,843 | +12.779% |
| 2025-08-26 | 31.55 | 31.58 | 31.42 | 31.56 | +0.222% | 14,541 | +12.833% |
| 2025-08-25 | 31.41 | 31.53 | 31.41 | 31.49 | 0.000% | 10,896 | +13.084% |
| 2025-08-22 | 31.47 | 31.53 | 31.42 | 31.49 | +0.784% | 53,309 | +13.084% |
| 2025-08-21 | 31.32 | 31.32 | 31.19 | 31.25 | -0.242% | 11,237 | +13.970% |
| 2025-08-20 | 31.21 | 31.32 | 31.21 | 31.32 | +0.050% | 3,237 | +13.694% |
| 2025-08-19 | 31.44 | 31.47 | 31.28 | 31.31 | -0.413% | 9,963 | +13.751% |
| 2025-08-18 | 31.39 | 31.45 | 31.39 | 31.43 | -0.106% | 24,742 | +13.281% |
| 2025-08-15 | 31.43 | 31.50 | 31.37 | 31.47 | +0.058% | 7,946 | +13.161% |
| 2025-08-14 | 31.44 | 31.46 | 31.39 | 31.45 | +0.032% | 9,606 | +13.226% |
| 2025-08-13 | 31.49 | 31.49 | 31.41 | 31.44 | +0.173% | 8,915 | +13.263% |
| 2025-08-12 | 31.34 | 31.41 | 31.29 | 31.39 | +0.514% | 1,091 | +13.459% |
| 2025-08-11 | 31.32 | 31.32 | 31.20 | 31.23 | -0.097% | 8,779 | +14.043% |
| 2025-08-08 | 31.29 | 31.30 | 31.23 | 31.26 | +0.403% | 56,122 | +13.932% |
| 2025-08-07 | 31.23 | 31.23 | 31.08 | 31.13 | -0.320% | 6,659 | +14.391% |
| 2025-08-06 | 31.10 | 31.23 | 31.08 | 31.23 | +0.579% | 17,531 | +14.026% |
| 2025-08-05 | 31.14 | 31.14 | 31.00 | 31.05 | -0.241% | 2,780 | +14.686% |
| 2025-08-04 | 31.05 | 31.13 | 31.01 | 31.13 | +0.855% | 7,628 | +14.409% |
| 2025-08-01 | 31.00 | 32.30 | 30.81 | 30.86 | -0.738% | 39,794 | +15.388% |
| 2025-07-31 | 31.20 | 31.31 | 31.08 | 31.09 | -0.109% | 16,248 | +14.536% |
| 2025-07-30 | 31.19 | 31.25 | 31.12 | 31.12 | -0.196% | 5,106 | +14.411% |
| 2025-07-29 | 31.30 | 31.31 | 31.19 | 31.19 | -0.260% | 22,876 | +14.187% |
| 2025-07-28 | 31.18 | 31.29 | 31.18 | 31.27 | +0.197% | 28,415 | +13.890% |
| 2025-07-25 | 31.20 | 31.24 | 31.15 | 31.21 | +0.032% | 3,730 | +14.114% |
| 2025-07-24 | 31.17 | 31.23 | 31.12 | 31.20 | +0.322% | 5,359 | +14.151% |
| 2025-07-23 | 30.98 | 31.11 | 30.98 | 31.10 | +0.242% | 4,733 | +14.518% |
| 2025-07-22 | 31.03 | 31.04 | 30.95 | 31.02 | +0.009% | 6,050 | +14.795% |
| 2025-07-21 | 31.04 | 31.07 | 31.00 | 31.02 | +0.153% | 1,238 | +14.805% |
| 2025-07-18 | 30.97 | 30.97 | 30.97 | 30.97 | -0.033% | 3,469 | +14.981% |
| 2025-07-17 | 30.93 | 30.98 | 30.91 | 30.98 | +0.325% | 2,361 | +14.943% |
| 2025-07-16 | 30.76 | 30.88 | 30.76 | 30.88 | +0.214% | 8,095 | +15.317% |
| 2025-07-15 | 30.89 | 30.95 | 30.77 | 30.81 | +0.062% | 9,011 | +15.564% |
| 2025-07-14 | 30.82 | 30.85 | 30.79 | 30.80 | -0.083% | 7,964 | +15.636% |
| 2025-07-11 | 30.82 | 30.84 | 30.82 | 30.82 | -0.176% | 1,694 | +15.540% |
| 2025-07-10 | 30.89 | 30.93 | 30.86 | 30.87 | +0.017% | 129,654 | +15.336% |
| 2025-07-09 | 30.88 | 30.88 | 30.77 | 30.87 | +0.386% | 72,140 | +15.356% |
| 2025-07-08 | 30.77 | 30.79 | 30.73 | 30.75 | +0.060% | 9,119 | +15.801% |
| 2025-07-07 | 30.80 | 30.82 | 30.68 | 30.73 | -0.379% | 10,037 | +15.871% |
| 2025-07-03 | 30.53 | 30.88 | 30.53 | 30.85 | +0.467% | 7,618 | +15.432% |
| 2025-07-02 | 30.70 | 30.73 | 30.62 | 30.71 | +0.162% | 28,471 | +15.971% |
| 2025-07-01 | 30.67 | 30.69 | 30.63 | 30.66 | -0.041% | 4,707 | +16.159% |
| 2025-06-30 | 30.56 | 30.67 | 30.54 | 30.67 | +0.383% | 6,401 | +16.111% |
| 2025-06-27 | 30.50 | 30.60 | 30.49 | 30.55 | -0.027% | 3,027 | +16.556% |
| 2025-06-26 | 30.48 | 30.99 | 30.47 | 30.56 | +0.806% | 111,431 | +16.525% |
| 2025-06-25 | 30.35 | 30.39 | 30.27 | 30.32 | +0.052% | 8,047 | +17.464% |
| 2025-06-24 | 30.24 | 30.32 | 30.24 | 30.30 | +0.564% | 22,753 | +17.525% |
| 2025-06-23 | 29.95 | 30.13 | 29.87 | 30.13 | +0.490% | 5,355 | +18.188% |
| 2025-06-20 | 30.21 | 30.21 | 29.94 | 29.98 | -0.289% | 4,705 | +18.767% |
| 2025-06-18 | 30.08 | 30.17 | 30.07 | 30.07 | +0.085% | 5,146 | +18.424% |
| 2025-06-17 | 30.17 | 30.18 | 30.04 | 30.04 | -0.439% | 4,455 | +18.525% |
| 2025-06-16 | 30.23 | 30.26 | 30.18 | 30.18 | +0.722% | 1,239 | +18.005% |
| 2025-06-13 | 30.03 | 30.06 | 29.92 | 29.96 | -0.811% | 4,333 | +18.856% |
| 2025-06-12 | 30.13 | 30.24 | 30.13 | 30.21 | +0.084% | 3,464 | +17.892% |
| 2025-06-11 | 30.19 | 30.26 | 30.17 | 30.18 | -0.040% | 7,499 | +17.992% |
| 2025-06-10 | 30.12 | 30.22 | 30.10 | 30.19 | +0.299% | 3,164 | +17.944% |
| 2025-06-09 | 30.13 | 30.13 | 30.10 | 30.10 | +0.145% | 1,152 | +18.297% |
| 2025-06-06 | 30.11 | 30.11 | 30.06 | 30.06 | +0.724% | 26,560 | +18.468% |
| 2025-06-05 | 30.03 | 30.03 | 29.82 | 29.84 | -0.325% | 9,745 | +19.326% |
| 2025-06-04 | 29.96 | 29.97 | 29.94 | 29.94 | -0.133% | 648 | +18.938% |
| 2025-06-03 | 29.74 | 29.99 | 29.74 | 29.98 | +0.651% | 25,444 | +18.779% |
| 2025-06-02 | 29.51 | 29.81 | 29.51 | 29.79 | +0.425% | 1,001 | +19.552% |
| 2025-05-30 | 29.56 | 29.67 | 29.46 | 29.66 | +0.090% | 71,759 | +20.061% |
| 2025-05-29 | 29.61 | 29.67 | 29.61 | 29.63 | +0.263% | 2,103 | +20.168% |
| 2025-05-28 | 29.65 | 29.67 | 29.56 | 29.56 | -0.270% | 2,124 | +20.485% |
| 2025-05-27 | 29.53 | 29.64 | 29.53 | 29.64 | +1.311% | 1,706 | +20.160% |
| 2025-05-23 | 29.23 | 29.30 | 29.23 | 29.25 | -0.756% | 2,467 | +21.735% |
| 2025-05-22 | 29.41 | 29.53 | 29.40 | 29.47 | +0.058% | 5,870 | +20.815% |
| 2025-05-21 | 29.72 | 29.74 | 29.38 | 29.46 | -0.838% | 8,140 | +20.885% |
| 2025-05-20 | 29.77 | 29.77 | 29.64 | 29.71 | -0.239% | 3,077 | +19.872% |
| 2025-05-19 | 29.59 | 29.82 | 29.59 | 29.78 | +0.008% | 9,856 | +19.585% |
| 2025-05-16 | 29.69 | 29.83 | 29.65 | 29.78 | +0.491% | 4,962 | +19.595% |
| 2025-05-15 | 29.54 | 29.67 | 29.54 | 29.63 | +0.169% | 7,880 | +20.182% |
| 2025-05-14 | 29.55 | 29.60 | 29.55 | 29.58 | -0.001% | 4,903 | +20.385% |
| 2025-05-13 | 29.43 | 29.65 | 29.43 | 29.58 | +0.656% | 19,209 | +20.385% |
| 2025-05-12 | 29.24 | 29.40 | 29.23 | 29.39 | +1.991% | 10,035 | +21.174% |
| 2025-05-09 | 28.88 | 28.88 | 28.76 | 28.81 | +0.202% | 15,311 | +23.587% |
| 2025-05-08 | 28.69 | 28.91 | 28.69 | 28.76 | +0.403% | 6,801 | +23.836% |
| 2025-05-07 | 28.61 | 28.66 | 28.47 | 28.64 | +0.127% | 621 | +24.336% |
| 2025-05-06 | 28.64 | 28.69 | 28.60 | 28.60 | -0.525% | 11,454 | +24.493% |
| 2025-05-05 | 28.73 | 28.88 | 28.65 | 28.76 | -0.328% | 6,906 | +23.839% |
| 2025-05-02 | 28.80 | 28.88 | 28.76 | 28.85 | +1.121% | 6,314 | +23.432% |
| 2025-05-01 | 28.67 | 28.72 | 28.53 | 28.53 | +0.352% | 30,907 | +24.816% |
| 2025-04-30 | 28.15 | 28.46 | 28.13 | 28.43 | -0.036% | 50,125 | +25.255% |
| 2025-04-29 | 28.31 | 28.51 | 28.22 | 28.44 | +0.176% | 51,728 | +25.211% |
| 2025-04-28 | 28.31 | 28.39 | 28.15 | 28.39 | +0.212% | 6,728 | +25.431% |
| 2025-04-25 | 28.16 | 28.33 | 28.14 | 28.33 | +0.438% | 2,540 | +25.697% |
| 2025-04-24 | 28.04 | 28.25 | 28.04 | 28.21 | +1.371% | 5,794 | +26.247% |
| 2025-04-23 | 28.04 | 28.07 | 27.82 | 27.82 | +1.014% | 2,839 | +27.979% |
| 2025-04-22 | 27.27 | 27.58 | 27.27 | 27.55 | +1.308% | 21,205 | +29.277% |
| 2025-04-21 | 27.23 | 27.23 | 26.93 | 27.19 | -1.272% | 53,617 | +30.967% |
| 2025-04-17 | 27.56 | 27.73 | 27.48 | 27.54 | +0.133% | 11,814 | +29.302% |
| 2025-04-16 | 27.78 | 27.78 | 27.45 | 27.50 | -1.509% | 9,855 | +29.473% |
| 2025-04-15 | 28.03 | 28.07 | 27.85 | 27.93 | -0.132% | 36,528 | +27.520% |
| 2025-04-14 | 27.98 | 28.04 | 27.81 | 27.96 | 0.000% | 11,584 | +27.352% |