UHAL.B
U-Haul Holding Company
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
54.38USD+0.704%(+0.38)313,336
UHAL.B Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.19 | 55.14 | 54.19 | 54.34 | +0.630% | 313,336 | 0.000% |
| 2026-10-01 | 52.56 | 54.00 | 52.51 | 54.00 | +2.176% | 284,128 | +0.630% |
| 2026-09-30 | 53.70 | 54.10 | 52.85 | 52.85 | -1.123% | 376,227 | +2.819% |
| 2026-09-29 | 53.16 | 53.80 | 53.11 | 53.45 | +0.281% | 213,384 | +1.665% |
| 2026-09-28 | 53.32 | 53.64 | 52.86 | 53.30 | -0.299% | 197,471 | +1.951% |
| 2026-09-25 | 53.61 | 54.16 | 53.42 | 53.46 | -0.056% | 289,722 | +1.646% |
| 2026-09-24 | 53.96 | 54.30 | 53.03 | 53.49 | -1.182% | 238,021 | +1.589% |
| 2026-09-23 | 54.42 | 54.80 | 54.06 | 54.13 | -1.385% | 193,853 | +0.388% |
| 2026-09-22 | 55.99 | 56.39 | 54.83 | 54.89 | -1.366% | 342,817 | -1.002% |
| 2026-09-21 | 56.86 | 56.87 | 55.52 | 55.65 | -1.817% | 249,789 | -2.354% |
| 2026-09-18 | 56.44 | 56.71 | 55.67 | 56.68 | +0.390% | 707,614 | -4.128% |
| 2026-09-17 | 56.82 | 56.82 | 55.65 | 56.46 | +0.948% | 273,815 | -3.755% |
| 2026-09-16 | 55.73 | 56.86 | 55.48 | 55.93 | -0.107% | 306,425 | -2.843% |
| 2026-09-15 | 55.47 | 56.02 | 54.75 | 55.99 | +0.071% | 364,907 | -2.947% |
| 2026-09-14 | 56.33 | 56.74 | 55.64 | 55.95 | -0.868% | 229,053 | -2.878% |
| 2026-09-11 | 56.91 | 56.91 | 55.65 | 56.44 | +0.356% | 167,213 | -3.721% |
| 2026-09-10 | 56.70 | 56.70 | 55.74 | 56.24 | -0.301% | 256,212 | -3.378% |
| 2026-09-09 | 56.51 | 56.83 | 56.38 | 56.41 | -0.966% | 256,682 | -3.670% |
| 2026-09-08 | 58.97 | 58.97 | 56.79 | 56.96 | -3.409% | 382,735 | -4.600% |
| 2026-09-04 | 59.43 | 59.80 | 58.86 | 58.97 | -0.874% | 318,362 | -7.851% |
| 2026-09-03 | 59.10 | 59.59 | 58.16 | 59.49 | +1.832% | 211,271 | -8.657% |
| 2026-09-02 | 59.59 | 59.91 | 58.32 | 58.42 | -1.996% | 319,377 | -6.984% |
| 2026-09-01 | 60.18 | 60.18 | 58.71 | 59.61 | -0.101% | 266,888 | -8.841% |
| 2026-08-31 | 60.54 | 60.70 | 59.39 | 59.67 | -1.258% | 254,597 | -8.932% |
| 2026-08-28 | 60.08 | 60.68 | 59.33 | 60.43 | +0.299% | 221,148 | -10.078% |
| 2026-08-27 | 60.69 | 61.06 | 60.17 | 60.25 | -0.676% | 212,592 | -9.809% |
| 2026-08-26 | 61.69 | 61.72 | 60.65 | 60.66 | -1.157% | 267,366 | -10.419% |
| 2026-08-25 | 63.38 | 63.38 | 61.34 | 61.37 | -2.308% | 223,770 | -11.455% |
| 2026-08-24 | 63.61 | 63.79 | 61.99 | 62.82 | -0.365% | 320,973 | -13.499% |
| 2026-08-21 | 64.04 | 64.38 | 62.85 | 63.05 | -0.363% | 273,378 | -13.814% |
| 2026-08-20 | 63.76 | 64.17 | 63.14 | 63.28 | -1.001% | 311,756 | -14.128% |
| 2026-08-19 | 64.47 | 64.97 | 63.86 | 63.92 | +0.141% | 303,254 | -14.987% |
| 2026-08-18 | 64.58 | 64.95 | 63.74 | 63.83 | -1.069% | 287,450 | -14.868% |
| 2026-08-17 | 64.53 | 65.16 | 63.83 | 64.52 | -1.028% | 332,868 | -15.778% |
| 2026-08-14 | 64.53 | 65.49 | 63.90 | 65.19 | +0.400% | 309,354 | -16.644% |
| 2026-08-13 | 65.41 | 66.00 | 64.24 | 64.93 | -0.246% | 429,177 | -16.310% |
| 2026-08-12 | 64.58 | 65.56 | 63.63 | 65.09 | +1.197% | 590,095 | -16.516% |
| 2026-08-11 | 65.17 | 65.84 | 64.12 | 64.32 | -0.541% | 739,859 | -15.516% |
| 2026-08-10 | 65.35 | 66.46 | 64.67 | 64.67 | -2.045% | 335,981 | -15.973% |
| 2026-08-07 | 65.17 | 66.70 | 64.58 | 66.02 | +1.025% | 358,811 | -17.692% |
| 2026-08-06 | 61.98 | 66.90 | 61.72 | 65.35 | +0.678% | 448,420 | -16.848% |
| 2026-08-05 | 64.53 | 65.04 | 63.76 | 64.91 | +0.371% | 284,069 | -16.284% |
| 2026-08-04 | 63.82 | 64.97 | 62.91 | 64.67 | +1.762% | 347,543 | -15.973% |
| 2026-08-03 | 63.05 | 63.98 | 62.60 | 63.55 | +1.550% | 235,599 | -14.493% |
| 2026-07-31 | 62.44 | 63.55 | 62.11 | 62.58 | -0.414% | 343,429 | -13.167% |
| 2026-07-30 | 63.39 | 63.79 | 62.37 | 62.84 | -0.695% | 284,986 | -13.526% |
| 2026-07-29 | 63.91 | 64.63 | 63.16 | 63.28 | -1.785% | 245,643 | -14.128% |
| 2026-07-28 | 64.01 | 65.05 | 64.01 | 64.43 | +0.421% | 319,469 | -15.660% |
| 2026-07-27 | 62.68 | 64.35 | 62.55 | 64.16 | +2.574% | 277,167 | -15.305% |
| 2026-07-24 | 62.80 | 63.13 | 61.97 | 62.55 | -0.414% | 362,977 | -13.125% |
| 2026-07-23 | 62.35 | 63.72 | 62.35 | 62.81 | +0.064% | 281,347 | -13.485% |
| 2026-07-22 | 62.31 | 62.86 | 61.54 | 62.77 | +1.063% | 310,041 | -13.430% |
| 2026-07-21 | 61.84 | 62.40 | 61.13 | 62.11 | +0.064% | 273,236 | -12.510% |
| 2026-07-20 | 62.53 | 62.78 | 61.41 | 62.07 | -0.353% | 299,493 | -12.454% |
| 2026-07-17 | 63.28 | 63.97 | 62.29 | 62.29 | -1.627% | 365,829 | -12.763% |
| 2026-07-16 | 61.39 | 63.32 | 60.58 | 63.32 | +4.059% | 296,371 | -14.182% |
| 2026-07-15 | 60.00 | 61.20 | 60.00 | 60.85 | +1.130% | 312,168 | -10.698% |
| 2026-07-14 | 59.77 | 60.50 | 59.72 | 60.17 | +0.703% | 326,587 | -9.689% |
| 2026-07-13 | 59.10 | 60.02 | 59.10 | 59.75 | +1.374% | 326,560 | -9.054% |
| 2026-07-10 | 58.41 | 59.33 | 58.41 | 58.94 | +0.666% | 311,059 | -7.805% |
| 2026-07-09 | 57.24 | 59.18 | 57.05 | 58.55 | +2.665% | 388,084 | -7.190% |
| 2026-07-08 | 58.52 | 58.53 | 56.64 | 57.03 | -2.312% | 465,194 | -4.717% |
| 2026-07-07 | 59.15 | 59.72 | 58.25 | 58.38 | -0.307% | 396,667 | -6.920% |
| 2026-07-06 | 59.32 | 59.85 | 58.30 | 58.56 | -1.231% | 374,313 | -7.206% |
| 2026-07-02 | 58.79 | 59.42 | 58.42 | 59.29 | +1.594% | 363,920 | -8.349% |
| 2026-07-01 | 57.42 | 58.87 | 57.31 | 58.36 | +1.144% | 450,114 | -6.888% |
| 2026-06-30 | 59.08 | 59.08 | 57.50 | 57.70 | -2.583% | 519,687 | -5.823% |
| 2026-06-29 | 58.66 | 59.46 | 57.98 | 59.23 | +0.783% | 527,932 | -8.256% |
| 2026-06-26 | 58.14 | 58.99 | 57.80 | 58.77 | +1.223% | 1,629,252 | -7.538% |
| 2026-06-25 | 56.50 | 58.19 | 56.50 | 58.06 | +3.016% | 500,621 | -6.407% |
| 2026-06-24 | 55.78 | 56.71 | 55.59 | 56.36 | +1.659% | 768,377 | -3.584% |
| 2026-06-23 | 55.45 | 56.59 | 54.51 | 55.44 | +0.054% | 510,495 | -1.984% |
| 2026-06-22 | 54.20 | 55.79 | 54.20 | 55.41 | +1.039% | 579,882 | -1.931% |
| 2026-06-18 | 54.65 | 55.10 | 54.32 | 54.84 | +1.462% | 706,213 | -0.912% |
| 2026-06-17 | 54.73 | 55.71 | 53.73 | 54.05 | -1.834% | 448,849 | +0.537% |
| 2026-06-16 | 55.17 | 56.07 | 54.94 | 55.06 | +0.018% | 431,648 | -1.308% |
| 2026-06-15 | 55.07 | 56.00 | 54.84 | 55.05 | -0.632% | 409,288 | -1.290% |
| 2026-06-12 | 54.37 | 55.70 | 54.00 | 55.40 | +1.447% | 455,313 | -1.913% |
| 2026-06-11 | 54.78 | 55.10 | 54.24 | 54.61 | +0.147% | 374,536 | -0.494% |
| 2026-06-10 | 54.95 | 55.27 | 54.34 | 54.53 | -0.837% | 387,331 | -0.348% |
| 2026-06-09 | 53.12 | 55.38 | 52.81 | 54.99 | +3.442% | 722,420 | -1.182% |
| 2026-06-08 | 51.89 | 53.54 | 51.89 | 53.16 | +3.243% | 479,525 | +2.220% |
| 2026-06-05 | 50.40 | 51.90 | 50.25 | 51.49 | +2.082% | 288,539 | +5.535% |
| 2026-06-04 | 49.88 | 50.49 | 49.03 | 50.44 | +2.395% | 349,893 | +7.732% |
| 2026-06-03 | 49.94 | 50.34 | 49.11 | 49.26 | -2.048% | 236,233 | +10.313% |
| 2026-06-02 | 50.49 | 50.93 | 49.76 | 50.29 | -0.495% | 551,345 | +8.053% |
| 2026-06-01 | 51.17 | 51.80 | 49.96 | 50.54 | -2.845% | 487,832 | +7.519% |
| 2026-05-29 | 51.07 | 52.42 | 50.52 | 52.02 | +0.328% | 878,033 | +4.460% |
| 2026-05-28 | 46.23 | 52.41 | 43.87 | 51.85 | +10.015% | 1,120,109 | +4.802% |
| 2026-05-27 | 46.53 | 47.27 | 45.98 | 47.13 | +1.639% | 503,239 | +15.298% |
| 2026-05-26 | 47.25 | 47.42 | 46.27 | 46.37 | -1.550% | 439,789 | +17.188% |
| 2026-05-22 | 46.69 | 47.25 | 46.34 | 47.10 | +0.555% | 397,854 | +15.372% |
| 2026-05-21 | 45.30 | 46.91 | 44.87 | 46.84 | +1.848% | 397,796 | +16.012% |
| 2026-05-20 | 45.00 | 46.09 | 44.29 | 45.99 | +2.588% | 313,939 | +18.156% |
| 2026-05-19 | 45.80 | 45.80 | 44.55 | 44.83 | -1.277% | 245,124 | +21.213% |
| 2026-05-18 | 44.89 | 45.91 | 44.75 | 45.41 | +1.226% | 370,653 | +19.665% |
| 2026-05-15 | 46.17 | 46.17 | 44.74 | 44.86 | -1.860% | 345,205 | +21.132% |
| 2026-05-14 | 46.09 | 46.35 | 45.50 | 45.71 | -0.544% | 332,332 | +18.880% |
| 2026-05-13 | 46.88 | 46.88 | 45.39 | 45.96 | -1.669% | 331,547 | +18.233% |
| 2026-05-12 | 47.80 | 47.80 | 46.45 | 46.74 | -1.476% | 233,089 | +16.260% |
| 2026-05-11 | 48.61 | 48.68 | 47.44 | 47.44 | -1.882% | 348,708 | +14.545% |
| 2026-05-08 | 47.89 | 48.68 | 47.74 | 48.35 | +0.855% | 295,228 | +12.389% |
| 2026-05-07 | 48.53 | 48.53 | 47.37 | 47.94 | -0.146% | 340,400 | +13.350% |
| 2026-05-06 | 47.79 | 48.82 | 46.80 | 48.01 | +1.975% | 1,118,323 | +13.185% |
| 2026-05-05 | 47.07 | 48.07 | 47.01 | 47.08 | +0.555% | 348,292 | +15.421% |
| 2026-05-04 | 47.71 | 47.92 | 46.36 | 46.82 | -2.681% | 357,520 | +16.062% |
| 2026-05-01 | 47.85 | 48.17 | 47.40 | 48.11 | +0.881% | 321,330 | +12.949% |
| 2026-04-30 | 47.09 | 48.14 | 47.01 | 47.69 | +0.718% | 444,031 | +13.944% |
| 2026-04-29 | 48.69 | 48.69 | 46.66 | 47.35 | -3.308% | 334,918 | +14.762% |
| 2026-04-28 | 48.97 | 49.41 | 48.55 | 48.97 | +0.699% | 316,230 | +10.966% |
| 2026-04-27 | 48.79 | 49.38 | 48.17 | 48.63 | -0.491% | 387,866 | +11.742% |
| 2026-04-24 | 49.39 | 49.41 | 48.60 | 48.87 | -1.293% | 394,416 | +11.193% |
| 2026-04-23 | 49.75 | 50.27 | 49.37 | 49.51 | 0.000% | 285,976 | +9.756% |
| 2026-04-22 | 50.38 | 50.49 | 49.27 | 49.51 | -0.622% | 257,786 | +9.756% |
| 2026-04-21 | 49.71 | 50.24 | 49.16 | 49.82 | +0.748% | 228,503 | +9.073% |
| 2026-04-20 | 49.25 | 49.91 | 48.81 | 49.45 | +0.980% | 256,703 | +9.889% |
| 2026-04-17 | 48.13 | 49.26 | 48.13 | 48.97 | +2.491% | 297,231 | +10.966% |
| 2026-04-16 | 46.94 | 48.14 | 46.94 | 47.78 | +1.465% | 244,170 | +13.730% |
| 2026-04-15 | 47.73 | 47.89 | 46.71 | 47.09 | -1.258% | 314,322 | +15.396% |
| 2026-04-14 | 48.16 | 48.66 | 47.54 | 47.69 | -0.955% | 295,720 | +13.944% |
| 2026-04-13 | 47.03 | 48.39 | 46.54 | 48.15 | +1.862% | 382,402 | +12.856% |
| 2026-04-10 | 46.43 | 47.34 | 46.27 | 47.27 | +1.941% | 216,977 | +14.957% |
| 2026-04-09 | 46.12 | 47.06 | 45.86 | 46.37 | -0.558% | 310,573 | +17.188% |
| 2026-04-08 | 46.32 | 47.08 | 45.98 | 46.63 | +3.530% | 335,093 | +16.534% |
| 2026-04-07 | 44.68 | 45.80 | 44.66 | 45.04 | +0.267% | 276,090 | +20.648% |
| 2026-04-06 | 43.46 | 45.08 | 43.46 | 44.92 | +1.998% | 501,022 | +20.971% |
| 2026-04-02 | 43.78 | 44.72 | 43.10 | 44.04 | -0.181% | 515,492 | +23.388% |
| 2026-04-01 | 44.72 | 45.48 | 44.11 | 44.12 | -1.231% | 299,164 | +23.164% |
| 2026-03-31 | 43.84 | 45.21 | 43.48 | 44.67 | +3.235% | 359,101 | +21.648% |
| 2026-03-30 | 43.23 | 43.90 | 42.89 | 43.27 | +0.957% | 316,677 | +25.584% |
| 2026-03-27 | 43.07 | 43.41 | 42.38 | 42.86 | -0.093% | 305,913 | +26.785% |
| 2026-03-26 | 42.45 | 43.30 | 42.33 | 42.90 | +0.093% | 467,126 | +26.667% |
| 2026-03-25 | 42.45 | 43.22 | 42.08 | 42.86 | +2.560% | 392,276 | +26.785% |
| 2026-03-24 | 41.44 | 43.02 | 41.18 | 41.79 | -0.713% | 405,365 | +30.031% |
| 2026-03-23 | 41.13 | 42.22 | 40.86 | 42.09 | +5.462% | 429,554 | +29.104% |
| 2026-03-20 | 40.78 | 41.02 | 39.62 | 39.91 | -1.772% | 733,903 | +36.156% |
| 2026-03-19 | 41.07 | 41.07 | 40.20 | 40.63 | -1.765% | 698,802 | +33.744% |
| 2026-03-18 | 42.59 | 42.84 | 41.36 | 41.36 | -2.911% | 627,015 | +31.383% |
| 2026-03-17 | 42.83 | 43.73 | 42.58 | 42.60 | +0.448% | 457,802 | +27.559% |
| 2026-03-16 | 43.00 | 43.70 | 42.27 | 42.41 | -1.280% | 359,799 | +28.130% |
| 2026-03-13 | 42.93 | 43.16 | 42.37 | 42.96 | +1.297% | 283,921 | +26.490% |
| 2026-03-12 | 43.90 | 44.16 | 42.15 | 42.41 | -3.767% | 814,419 | +28.130% |
| 2026-03-11 | 44.76 | 45.08 | 43.97 | 44.07 | -1.343% | 335,914 | +23.304% |
| 2026-03-10 | 45.16 | 45.47 | 44.60 | 44.67 | -1.260% | 398,003 | +21.648% |
| 2026-03-09 | 45.72 | 45.72 | 44.42 | 45.24 | -1.844% | 350,340 | +20.115% |
| 2026-03-06 | 46.84 | 46.84 | 45.28 | 46.09 | -2.061% | 385,703 | +17.900% |
| 2026-03-05 | 46.67 | 47.31 | 46.53 | 47.06 | -0.233% | 473,810 | +15.470% |
| 2026-03-04 | 47.70 | 48.31 | 47.12 | 47.17 | -0.233% | 377,573 | +15.200% |
| 2026-03-03 | 47.48 | 48.32 | 46.42 | 47.28 | -2.132% | 349,861 | +14.932% |
| 2026-03-02 | 46.51 | 48.62 | 45.92 | 48.31 | +2.439% | 363,173 | +12.482% |
| 2026-02-27 | 46.27 | 47.18 | 45.89 | 47.16 | +0.748% | 429,339 | +15.225% |
| 2026-02-26 | 46.68 | 47.42 | 45.94 | 46.81 | +0.797% | 308,198 | +16.086% |
| 2026-02-25 | 47.62 | 47.62 | 46.00 | 46.44 | -1.797% | 330,327 | +17.011% |
| 2026-02-24 | 46.96 | 48.02 | 46.96 | 47.29 | +0.832% | 314,469 | +14.908% |
| 2026-02-23 | 47.00 | 47.52 | 46.42 | 46.90 | -1.965% | 381,170 | +15.864% |
| 2026-02-20 | 47.83 | 48.62 | 47.35 | 47.84 | +0.042% | 351,858 | +13.587% |
| 2026-02-19 | 47.15 | 48.00 | 46.95 | 47.82 | +0.504% | 276,130 | +13.634% |
| 2026-02-18 | 47.00 | 47.95 | 46.51 | 47.58 | +2.191% | 424,671 | +14.208% |
| 2026-02-17 | 46.08 | 46.86 | 45.62 | 46.56 | +1.064% | 396,965 | +16.710% |
| 2026-02-13 | 44.81 | 46.21 | 44.50 | 46.07 | +2.835% | 383,809 | +17.951% |
| 2026-02-12 | 45.75 | 46.57 | 43.93 | 44.80 | -1.495% | 524,940 | +21.295% |
| 2026-02-11 | 46.40 | 47.20 | 45.34 | 45.48 | -2.109% | 512,083 | +19.481% |
| 2026-02-10 | 45.24 | 46.91 | 45.15 | 46.46 | +3.130% | 584,951 | +16.961% |
| 2026-02-09 | 45.41 | 45.70 | 44.18 | 45.05 | -1.358% | 1,180,177 | +20.622% |
| 2026-02-06 | 46.00 | 46.94 | 45.41 | 45.67 | +0.330% | 916,489 | +18.984% |
| 2026-02-05 | 51.70 | 51.95 | 45.37 | 45.52 | -14.532% | 788,541 | +19.376% |
| 2026-02-04 | 52.60 | 54.07 | 52.03 | 53.26 | +2.109% | 539,540 | +2.028% |
| 2026-02-03 | 51.75 | 53.36 | 51.53 | 52.16 | +0.637% | 424,339 | +4.179% |
| 2026-02-02 | 51.04 | 52.13 | 50.80 | 51.83 | +1.013% | 368,141 | +4.843% |
| 2026-01-30 | 51.47 | 51.67 | 50.48 | 51.31 | -1.327% | 408,038 | +5.905% |
| 2026-01-29 | 51.03 | 52.00 | 50.52 | 52.00 | +2.706% | 487,333 | +4.500% |
| 2026-01-28 | 51.49 | 51.81 | 50.59 | 50.63 | -2.240% | 398,113 | +7.328% |
| 2026-01-27 | 52.31 | 52.72 | 51.75 | 51.79 | -1.089% | 310,639 | +4.924% |
| 2026-01-26 | 53.03 | 53.35 | 52.09 | 52.36 | -1.523% | 279,813 | +3.782% |
| 2026-01-23 | 53.50 | 53.82 | 53.01 | 53.17 | -1.263% | 231,882 | +2.200% |
| 2026-01-22 | 53.44 | 54.57 | 53.09 | 53.85 | +0.279% | 334,831 | +0.910% |
| 2026-01-21 | 52.00 | 53.81 | 52.00 | 53.70 | +4.292% | 342,575 | +1.192% |
| 2026-01-20 | 51.98 | 52.30 | 51.26 | 51.49 | -1.980% | 294,117 | +5.535% |
| 2026-01-16 | 52.35 | 52.79 | 52.32 | 52.53 | -0.379% | 311,638 | +3.446% |
| 2026-01-15 | 52.26 | 53.18 | 51.90 | 52.73 | +1.384% | 205,989 | +3.053% |
| 2026-01-14 | 51.70 | 52.34 | 51.27 | 52.01 | +0.541% | 264,775 | +4.480% |
| 2026-01-13 | 51.00 | 51.79 | 50.38 | 51.73 | +1.871% | 356,818 | +5.045% |
| 2026-01-12 | 50.34 | 51.15 | 50.22 | 50.78 | +0.356% | 325,676 | +7.011% |
| 2026-01-09 | 50.50 | 50.81 | 49.82 | 50.60 | +0.477% | 273,374 | +7.391% |
| 2026-01-08 | 48.82 | 50.42 | 48.59 | 50.36 | +2.608% | 282,730 | +7.903% |
| 2026-01-07 | 49.47 | 49.97 | 48.49 | 49.08 | -0.507% | 277,708 | +10.717% |
| 2026-01-06 | 48.59 | 49.49 | 48.28 | 49.33 | +0.879% | 415,629 | +10.156% |
| 2026-01-05 | 46.66 | 49.23 | 46.66 | 48.90 | +4.443% | 382,159 | +11.125% |
| 2026-01-02 | 46.90 | 47.33 | 46.44 | 46.82 | +0.171% | 256,515 | +16.062% |
| 2025-12-31 | 46.99 | 47.26 | 46.66 | 46.74 | -1.121% | 251,303 | +16.260% |
| 2025-12-30 | 46.70 | 47.35 | 46.70 | 47.27 | +0.767% | 303,261 | +14.957% |
| 2025-12-29 | 47.53 | 47.78 | 46.82 | 46.91 | -1.532% | 348,842 | +15.839% |
| 2025-12-26 | 47.20 | 47.81 | 47.20 | 47.64 | +0.168% | 256,968 | +14.064% |
| 2025-12-24 | 47.44 | 47.59 | 47.11 | 47.56 | +0.316% | 192,405 | +14.256% |
| 2025-12-23 | 47.59 | 47.84 | 47.16 | 47.41 | -0.754% | 252,185 | +14.617% |
| 2025-12-22 | 47.42 | 48.11 | 47.34 | 47.77 | +0.611% | 369,301 | +13.753% |
| 2025-12-19 | 47.91 | 48.05 | 47.29 | 47.48 | -1.820% | 707,539 | +14.448% |
| 2025-12-18 | 48.60 | 49.03 | 47.55 | 48.36 | +0.083% | 401,559 | +12.366% |
| 2025-12-17 | 48.77 | 49.32 | 48.23 | 48.32 | -0.330% | 404,778 | +12.459% |
| 2025-12-16 | 48.81 | 49.12 | 48.11 | 48.48 | -0.635% | 410,147 | +12.087% |
| 2025-12-15 | 49.38 | 49.63 | 48.12 | 48.79 | -1.355% | 541,947 | +11.375% |
| 2025-12-12 | 50.72 | 50.72 | 49.26 | 49.46 | -1.943% | 333,008 | +9.867% |
| 2025-12-11 | 50.49 | 51.12 | 50.05 | 50.44 | +0.338% | 656,480 | +7.732% |
| 2025-12-10 | 47.06 | 50.35 | 47.06 | 50.27 | +7.094% | 699,187 | +8.096% |
| 2025-12-09 | 48.35 | 48.80 | 46.91 | 46.94 | -3.376% | 574,002 | +15.765% |
| 2025-12-08 | 48.69 | 49.20 | 48.14 | 48.58 | -0.328% | 694,143 | +11.857% |
| 2025-12-05 | 48.74 | 49.41 | 48.59 | 48.74 | 0.000% | 502,670 | +11.490% |
| 2025-12-04 | 49.60 | 49.83 | 48.58 | 48.74 | -1.714% | 536,403 | +11.490% |
| 2025-12-03 | 48.78 | 49.88 | 48.78 | 49.59 | +1.807% | 485,255 | +9.579% |
| 2025-12-02 | 48.30 | 48.74 | 47.52 | 48.71 | +0.891% | 407,772 | +11.558% |
| 2025-12-01 | 47.92 | 48.90 | 47.63 | 48.28 | +0.353% | 692,008 | +12.552% |
| 2025-11-28 | 47.92 | 48.44 | 47.55 | 48.11 | +0.965% | 373,393 | +12.949% |
| 2025-11-26 | 47.12 | 48.02 | 47.01 | 47.65 | +0.975% | 926,172 | +14.040% |
| 2025-11-25 | 46.30 | 47.47 | 45.65 | 47.19 | +2.923% | 586,480 | +15.152% |
| 2025-11-24 | 45.73 | 46.44 | 45.47 | 45.85 | -1.207% | 7,337,752 | +18.517% |
| 2025-11-21 | 45.17 | 46.55 | 44.96 | 46.41 | +2.973% | 577,577 | +17.087% |
| 2025-11-20 | 45.54 | 46.27 | 45.00 | 45.07 | -0.617% | 723,360 | +20.568% |
| 2025-11-19 | 44.71 | 45.58 | 44.40 | 45.35 | +1.273% | 736,792 | +19.824% |
| 2025-11-18 | 45.14 | 45.39 | 44.57 | 44.78 | -0.533% | 790,422 | +21.349% |
| 2025-11-17 | 46.81 | 47.52 | 44.90 | 45.02 | -4.659% | 885,704 | +20.702% |
| 2025-11-14 | 46.66 | 47.52 | 46.15 | 47.22 | +0.984% | 650,083 | +15.078% |
| 2025-11-13 | 47.95 | 48.42 | 46.71 | 46.76 | -3.008% | 709,842 | +16.210% |
| 2025-11-12 | 48.22 | 48.74 | 47.82 | 48.21 | -0.145% | 666,577 | +12.715% |
| 2025-11-11 | 47.91 | 48.66 | 47.60 | 48.28 | +0.856% | 461,180 | +12.552% |
| 2025-11-10 | 48.54 | 48.54 | 47.43 | 47.87 | -1.095% | 502,992 | +13.516% |
| 2025-11-07 | 48.56 | 49.23 | 48.27 | 48.40 | -0.288% | 561,994 | +12.273% |
| 2025-11-06 | 48.96 | 50.45 | 47.73 | 48.54 | -0.472% | 879,956 | +11.949% |
| 2025-11-05 | 49.12 | 49.55 | 48.63 | 48.77 | -0.854% | 643,646 | +11.421% |
| 2025-11-04 | 48.00 | 49.21 | 47.83 | 49.19 | +1.465% | 510,567 | +10.470% |
| 2025-11-03 | 48.13 | 48.62 | 47.59 | 48.48 | -0.021% | 507,838 | +12.087% |
| 2025-10-31 | 47.50 | 48.63 | 46.92 | 48.49 | +1.486% | 872,604 | +12.064% |
| 2025-10-30 | 48.78 | 48.90 | 47.54 | 47.78 | -1.929% | 395,554 | +13.730% |
| 2025-10-29 | 49.48 | 49.76 | 48.51 | 48.72 | -1.794% | 489,628 | +11.535% |
| 2025-10-28 | 50.10 | 50.39 | 49.45 | 49.61 | -1.254% | 360,015 | +9.534% |
| 2025-10-27 | 50.91 | 50.91 | 49.98 | 50.24 | -0.907% | 331,350 | +8.161% |
| 2025-10-24 | 50.66 | 50.86 | 50.30 | 50.70 | +0.775% | 223,028 | +7.179% |
| 2025-10-23 | 50.47 | 50.81 | 49.74 | 50.31 | -0.593% | 446,516 | +8.010% |
| 2025-10-22 | 51.40 | 51.50 | 50.47 | 50.61 | -1.191% | 261,742 | +7.370% |
| 2025-10-21 | 50.80 | 51.50 | 50.63 | 51.22 | +0.926% | 245,202 | +6.091% |
| 2025-10-20 | 50.28 | 50.99 | 50.12 | 50.75 | +1.196% | 250,598 | +7.074% |
| 2025-10-17 | 50.40 | 50.67 | 49.62 | 50.15 | -0.298% | 286,961 | +8.355% |
| 2025-10-16 | 50.67 | 51.42 | 49.99 | 50.30 | -0.337% | 464,707 | +8.032% |
| 2025-10-15 | 51.01 | 51.34 | 50.36 | 50.47 | -0.669% | 370,098 | +7.668% |
| 2025-10-14 | 50.11 | 51.22 | 50.02 | 50.81 | +0.594% | 277,931 | +6.947% |
| 2025-10-13 | 49.53 | 50.59 | 49.25 | 50.51 | +2.496% | 264,756 | +7.583% |
| 2025-10-10 | 50.87 | 50.87 | 49.13 | 49.28 | -2.338% | 803,598 | +10.268% |
| 2025-10-09 | 50.64 | 50.69 | 49.96 | 50.46 | 0.000% | 343,565 | +7.689% |
| 2025-10-08 | 49.70 | 50.56 | 49.10 | 50.46 | +1.652% | 294,299 | +7.689% |
| 2025-10-07 | 51.21 | 51.42 | 49.64 | 49.64 | -2.418% | 442,126 | +9.468% |
| 2025-10-06 | 51.52 | 51.84 | 50.77 | 50.87 | -1.262% | 327,486 | +6.821% |
| 2025-10-03 | 52.01 | 52.31 | 51.37 | 51.52 | -0.541% | 294,028 | +5.474% |
| 2025-10-02 | 51.08 | 51.87 | 51.08 | 51.80 | +1.271% | 298,951 | +4.903% |
| 2025-10-01 | 50.58 | 51.58 | 50.49 | 51.15 | +0.491% | 446,841 | +6.237% |
| 2025-09-30 | 51.38 | 51.55 | 50.47 | 50.90 | -1.433% | 404,807 | +6.758% |
| 2025-09-29 | 51.79 | 52.17 | 51.17 | 51.64 | +0.272% | 452,419 | +5.229% |
| 2025-09-26 | 51.21 | 52.42 | 50.52 | 51.50 | +0.763% | 413,423 | +5.515% |
| 2025-09-25 | 50.77 | 51.43 | 50.27 | 51.11 | -0.156% | 467,638 | +6.320% |
| 2025-09-24 | 51.00 | 51.74 | 50.84 | 51.19 | -0.389% | 416,712 | +6.154% |
| 2025-09-23 | 50.77 | 52.23 | 50.75 | 51.39 | +1.461% | 640,971 | +5.740% |
| 2025-09-22 | 50.35 | 51.00 | 49.82 | 50.65 | +0.158% | 388,179 | +7.285% |
| 2025-09-19 | 51.53 | 51.53 | 50.36 | 50.57 | -1.153% | 864,043 | +7.455% |
| 2025-09-18 | 51.74 | 51.96 | 51.02 | 51.16 | -0.351% | 333,150 | +6.216% |
| 2025-09-17 | 52.00 | 53.35 | 51.22 | 51.34 | -1.174% | 387,553 | +5.843% |
| 2025-09-16 | 51.72 | 52.20 | 51.43 | 51.95 | +0.600% | 280,036 | +4.601% |
| 2025-09-15 | 52.80 | 53.10 | 51.47 | 51.64 | -1.937% | 432,549 | +5.229% |
| 2025-09-12 | 53.51 | 53.51 | 52.36 | 52.66 | -1.662% | 277,022 | +3.190% |
| 2025-09-11 | 52.35 | 53.79 | 52.20 | 53.55 | +2.156% | 427,926 | +1.475% |
| 2025-09-10 | 52.43 | 53.10 | 52.02 | 52.42 | -0.588% | 418,167 | +3.663% |
| 2025-09-09 | 52.01 | 52.86 | 51.67 | 52.73 | +2.131% | 476,118 | +3.053% |
| 2025-09-08 | 54.00 | 54.21 | 51.26 | 51.63 | -3.621% | 1,093,588 | +5.249% |
| 2025-09-05 | 52.61 | 53.75 | 52.35 | 53.57 | +1.786% | 339,010 | +1.437% |
| 2025-09-04 | 51.75 | 52.64 | 51.53 | 52.63 | +1.937% | 250,291 | +3.249% |
| 2025-09-03 | 51.74 | 51.99 | 51.28 | 51.63 | -0.328% | 259,366 | +5.249% |
| 2025-09-02 | 51.62 | 52.20 | 50.80 | 51.80 | -0.842% | 215,568 | +4.903% |
| 2025-08-29 | 52.08 | 52.31 | 51.46 | 52.24 | +0.384% | 285,824 | +4.020% |
| 2025-08-28 | 53.17 | 53.17 | 51.58 | 52.04 | -1.327% | 280,162 | +4.420% |
| 2025-08-27 | 52.16 | 53.02 | 52.16 | 52.74 | +0.457% | 300,120 | +3.034% |
| 2025-08-26 | 52.38 | 52.57 | 51.72 | 52.50 | +0.594% | 651,478 | +3.505% |
| 2025-08-25 | 53.38 | 53.64 | 52.00 | 52.19 | -2.975% | 252,472 | +4.120% |
| 2025-08-22 | 52.19 | 54.26 | 51.90 | 53.79 | +3.862% | 300,181 | +1.022% |
| 2025-08-21 | 52.22 | 52.49 | 51.62 | 51.79 | -1.409% | 298,555 | +4.924% |
| 2025-08-20 | 53.67 | 53.91 | 52.52 | 52.53 | -2.252% | 444,232 | +3.446% |
| 2025-08-19 | 53.40 | 54.60 | 53.00 | 53.74 | +1.091% | 420,087 | +1.116% |
| 2025-08-18 | 53.14 | 53.27 | 52.68 | 53.16 | +0.188% | 387,337 | +2.220% |
| 2025-08-15 | 53.75 | 53.98 | 53.00 | 53.06 | -0.878% | 285,557 | +2.412% |
| 2025-08-14 | 53.42 | 53.83 | 53.16 | 53.53 | -0.907% | 322,995 | +1.513% |
| 2025-08-13 | 53.20 | 54.25 | 52.95 | 54.02 | +1.237% | 443,212 | +0.592% |
| 2025-08-12 | 52.65 | 53.91 | 52.65 | 53.36 | +2.124% | 400,236 | +1.837% |
| 2025-08-11 | 51.96 | 52.71 | 51.77 | 52.25 | +0.577% | 452,464 | +4.000% |
| 2025-08-08 | 52.86 | 52.86 | 51.52 | 51.95 | -1.066% | 498,355 | +4.601% |
| 2025-08-07 | 52.01 | 52.59 | 50.87 | 52.51 | +1.823% | 360,827 | +3.485% |
| 2025-08-06 | 51.29 | 51.77 | 50.80 | 51.57 | +1.157% | 369,373 | +5.371% |
| 2025-08-05 | 50.66 | 51.68 | 50.49 | 50.98 | +0.771% | 407,570 | +6.591% |
| 2025-08-04 | 51.37 | 51.89 | 50.55 | 50.59 | -1.480% | 368,328 | +7.413% |
| 2025-08-01 | 51.97 | 51.97 | 50.60 | 51.35 | -1.250% | 314,712 | +5.823% |
| 2025-07-31 | 51.78 | 52.42 | 51.31 | 52.00 | -0.763% | 364,553 | +4.500% |
| 2025-07-30 | 55.26 | 55.26 | 52.16 | 52.40 | -4.710% | 307,303 | +3.702% |
| 2025-07-29 | 55.08 | 55.66 | 54.45 | 54.99 | -0.109% | 302,931 | -1.182% |
| 2025-07-28 | 56.02 | 56.20 | 55.03 | 55.05 | -1.749% | 159,548 | -1.290% |
| 2025-07-25 | 56.41 | 56.41 | 55.41 | 56.03 | -0.497% | 214,094 | -3.016% |
| 2025-07-24 | 55.55 | 56.59 | 55.55 | 56.31 | -0.071% | 259,119 | -3.498% |
| 2025-07-23 | 56.87 | 56.95 | 55.94 | 56.35 | -0.530% | 211,167 | -3.567% |
| 2025-07-22 | 55.44 | 57.19 | 55.44 | 56.65 | +2.515% | 342,497 | -4.078% |
| 2025-07-21 | 55.45 | 56.09 | 55.13 | 55.26 | -0.235% | 197,463 | -1.665% |
| 2025-07-18 | 55.98 | 56.16 | 55.10 | 55.39 | -0.306% | 387,417 | -1.896% |
| 2025-07-17 | 54.72 | 56.22 | 54.72 | 55.56 | +1.221% | 309,756 | -2.196% |
| 2025-07-16 | 54.94 | 55.27 | 54.17 | 54.89 | +0.568% | 213,472 | -1.002% |
| 2025-07-15 | 55.68 | 55.68 | 54.28 | 54.58 | -1.587% | 180,800 | -0.440% |
| 2025-07-14 | 55.45 | 55.70 | 55.12 | 55.46 | -0.769% | 176,772 | -2.019% |
| 2025-07-11 | 56.20 | 56.25 | 55.51 | 55.89 | -1.550% | 210,874 | -2.773% |
| 2025-07-10 | 56.00 | 57.38 | 56.00 | 56.77 | +1.267% | 221,178 | -4.280% |
| 2025-07-09 | 55.90 | 56.45 | 55.48 | 56.06 | +0.430% | 270,159 | -3.068% |
| 2025-07-08 | 54.97 | 56.64 | 54.70 | 55.82 | +1.491% | 313,812 | -2.651% |
| 2025-07-07 | 56.29 | 56.75 | 54.99 | 55.00 | -3.101% | 310,287 | -1.200% |
| 2025-07-03 | 56.15 | 56.80 | 55.59 | 56.76 | +1.375% | 211,307 | -4.264% |
| 2025-07-02 | 55.92 | 56.49 | 55.41 | 55.99 | +0.593% | 365,927 | -2.947% |
| 2025-07-01 | 54.16 | 56.37 | 53.70 | 55.66 | +2.373% | 856,965 | -2.372% |
| 2025-06-30 | 55.11 | 55.11 | 53.53 | 54.37 | -1.414% | 724,818 | -0.055% |
| 2025-06-27 | 54.54 | 55.29 | 53.99 | 55.15 | +1.100% | 701,382 | -1.469% |
| 2025-06-26 | 54.24 | 54.93 | 54.03 | 54.55 | +0.720% | 316,984 | -0.385% |
| 2025-06-25 | 54.51 | 54.66 | 53.76 | 54.16 | -0.533% | 325,048 | +0.332% |
| 2025-06-24 | 55.07 | 55.17 | 54.15 | 54.45 | -0.493% | 357,833 | -0.202% |
| 2025-06-23 | 54.50 | 55.44 | 54.12 | 54.72 | +0.165% | 281,825 | -0.694% |
| 2025-06-20 | 55.50 | 55.98 | 54.57 | 54.63 | -0.292% | 536,082 | -0.531% |
| 2025-06-18 | 54.02 | 55.28 | 53.89 | 54.79 | +1.538% | 306,693 | -0.821% |
| 2025-06-17 | 54.73 | 55.37 | 53.61 | 53.96 | -2.317% | 341,647 | +0.704% |
| 2025-06-16 | 55.34 | 55.92 | 55.13 | 55.24 | +0.254% | 288,475 | -1.629% |
| 2025-06-13 | 56.03 | 56.27 | 54.86 | 55.10 | -2.650% | 187,565 | -1.379% |
| 2025-06-12 | 56.20 | 56.88 | 56.16 | 56.60 | +0.018% | 147,666 | -3.993% |
| 2025-06-11 | 57.87 | 57.87 | 56.59 | 56.59 | -1.788% | 171,961 | -3.976% |
| 2025-06-10 | 57.56 | 58.28 | 57.08 | 57.62 | +0.488% | 155,993 | -5.692% |
| 2025-06-09 | 57.05 | 57.89 | 56.66 | 57.34 | +0.667% | 261,819 | -5.232% |
| 2025-06-06 | 57.51 | 57.92 | 56.51 | 56.96 | +0.796% | 214,629 | -4.600% |
| 2025-06-05 | 56.12 | 56.77 | 55.80 | 56.51 | +0.695% | 234,712 | -3.840% |
| 2025-06-04 | 57.57 | 57.62 | 56.12 | 56.12 | -2.485% | 477,281 | -3.172% |
| 2025-06-03 | 56.45 | 57.67 | 56.07 | 57.55 | +1.303% | 228,443 | -5.578% |
| 2025-06-02 | 56.79 | 56.98 | 55.33 | 56.81 | -0.403% | 381,227 | -4.348% |
| 2025-05-30 | 56.21 | 57.41 | 56.14 | 57.04 | +1.171% | 576,384 | -4.734% |
| 2025-05-29 | 55.62 | 56.60 | 54.74 | 56.38 | +2.156% | 301,167 | -3.618% |
| 2025-05-28 | 56.32 | 56.38 | 55.17 | 55.19 | -1.692% | 228,911 | -1.540% |
| 2025-05-27 | 55.69 | 56.26 | 55.21 | 56.14 | +2.221% | 281,306 | -3.206% |
| 2025-05-23 | 54.20 | 55.10 | 54.20 | 54.92 | -0.182% | 215,155 | -1.056% |
| 2025-05-22 | 54.74 | 55.31 | 54.07 | 55.02 | +0.622% | 245,149 | -1.236% |
| 2025-05-21 | 55.98 | 56.35 | 54.63 | 54.68 | -3.580% | 235,879 | -0.622% |
| 2025-05-20 | 57.65 | 57.95 | 56.64 | 56.71 | -2.089% | 261,705 | -4.179% |
| 2025-05-19 | 57.54 | 58.09 | 57.40 | 57.92 | -0.737% | 198,527 | -6.181% |
| 2025-05-16 | 58.40 | 59.08 | 58.07 | 58.35 | 0.000% | 277,971 | -6.872% |
| 2025-05-15 | 58.06 | 58.59 | 57.81 | 58.35 | +0.086% | 176,830 | -6.872% |
| 2025-05-14 | 58.39 | 59.26 | 58.17 | 58.30 | -0.665% | 266,190 | -6.792% |
| 2025-05-13 | 59.68 | 59.68 | 58.26 | 58.69 | -1.345% | 135,868 | -7.412% |
| 2025-05-12 | 59.30 | 60.14 | 58.91 | 59.49 | +4.277% | 208,091 | -8.657% |
| 2025-05-09 | 57.05 | 57.27 | 55.85 | 57.05 | +0.158% | 207,736 | -4.750% |
| 2025-05-08 | 56.20 | 57.64 | 55.74 | 56.96 | +2.336% | 254,378 | -4.600% |
| 2025-05-07 | 55.95 | 56.92 | 55.11 | 55.66 | -0.572% | 212,128 | -2.372% |
| 2025-05-06 | 56.80 | 57.09 | 55.80 | 55.98 | -2.745% | 161,022 | -2.930% |
| 2025-05-05 | 57.78 | 58.90 | 57.44 | 57.56 | -1.708% | 178,694 | -5.594% |
| 2025-05-02 | 56.72 | 58.80 | 56.72 | 58.56 | +4.348% | 216,956 | -7.206% |
| 2025-05-01 | 54.94 | 56.21 | 54.48 | 56.12 | +2.409% | 228,283 | -3.172% |
| 2025-04-30 | 53.84 | 54.82 | 52.88 | 54.80 | +1.070% | 237,429 | -0.839% |
| 2025-04-29 | 53.68 | 54.48 | 53.38 | 54.22 | -0.202% | 196,973 | +0.221% |
| 2025-04-28 | 54.24 | 54.70 | 53.55 | 54.33 | -0.055% | 235,299 | +0.018% |
| 2025-04-25 | 55.00 | 55.09 | 53.83 | 54.36 | -1.146% | 148,926 | -0.037% |
| 2025-04-24 | 53.53 | 55.28 | 52.85 | 54.99 | +2.231% | 158,933 | -1.182% |
| 2025-04-23 | 54.42 | 55.80 | 53.42 | 53.79 | +1.090% | 163,814 | +1.022% |
| 2025-04-22 | 52.64 | 53.69 | 52.41 | 53.21 | +1.449% | 241,429 | +2.124% |
| 2025-04-21 | 53.47 | 53.70 | 51.89 | 52.45 | -2.672% | 159,297 | +3.603% |
| 2025-04-17 | 53.41 | 54.09 | 53.03 | 53.89 | +1.507% | 172,242 | +0.835% |
| 2025-04-16 | 54.23 | 54.23 | 52.37 | 53.09 | -2.444% | 178,845 | +2.354% |
| 2025-04-15 | 53.72 | 54.60 | 53.55 | 54.42 | +1.152% | 280,294 | -0.147% |
| 2025-04-14 | 54.53 | 55.27 | 53.49 | 53.80 | 0.000% | 277,015 | +1.004% |