PSHZF
PERSHING SQ HLD LTD REG S
stockOTCClosed Ended Fund
EODOct 2, 2026
48.59USD+2.619%(+1.24)22,658
PSHZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.68 | 49.25 | 47.88 | 48.59 | +2.619% | 22,658 | 0.000% |
| 2026-10-01 | 48.25 | 48.68 | 47.27 | 47.35 | -2.371% | 10,390 | +2.619% |
| 2026-09-30 | 48.95 | 48.95 | 48.24 | 48.50 | +0.947% | 3,509 | +0.186% |
| 2026-09-29 | 47.79 | 48.30 | 47.65 | 48.05 | +0.649% | 11,152 | +1.134% |
| 2026-09-28 | 48.20 | 48.63 | 47.67 | 47.73 | -2.988% | 7,372 | +1.791% |
| 2026-09-25 | 48.57 | 49.82 | 48.10 | 49.20 | +2.832% | 24,827 | -1.250% |
| 2026-09-24 | 48.10 | 48.10 | 47.35 | 47.85 | -1.401% | 53,201 | +1.546% |
| 2026-09-23 | 48.85 | 48.85 | 48.10 | 48.53 | -1.412% | 36,485 | +0.124% |
| 2026-09-22 | 49.58 | 49.63 | 48.89 | 49.23 | -0.274% | 18,681 | -1.290% |
| 2026-09-21 | 48.76 | 50.10 | 48.76 | 49.36 | +0.910% | 19,558 | -1.560% |
| 2026-09-18 | 48.88 | 49.00 | 48.75 | 48.91 | +0.061% | 7,893 | -0.664% |
| 2026-09-17 | 50.00 | 50.10 | 48.77 | 48.88 | -2.716% | 40,557 | -0.603% |
| 2026-09-16 | 50.42 | 50.54 | 50.00 | 50.25 | +0.500% | 3,318 | -3.303% |
| 2026-09-15 | 50.43 | 50.77 | 50.00 | 50.00 | -1.710% | 5,690 | -2.820% |
| 2026-09-14 | 50.50 | 50.98 | 50.35 | 50.87 | -0.741% | 16,408 | -4.482% |
| 2026-09-11 | 50.89 | 51.59 | 50.87 | 51.25 | +0.777% | 3,230 | -5.190% |
| 2026-09-10 | 50.71 | 50.85 | 50.57 | 50.85 | -0.440% | 2,077 | -4.454% |
| 2026-09-09 | 51.00 | 51.20 | 50.58 | 51.08 | -0.039% | 10,373 | -4.875% |
| 2026-09-08 | 52.90 | 52.90 | 51.07 | 51.10 | -1.408% | 19,756 | -4.912% |
| 2026-09-04 | 52.81 | 53.26 | 51.83 | 51.83 | -0.993% | 2,921 | -6.251% |
| 2026-09-03 | 52.22 | 52.53 | 52.16 | 52.35 | +1.013% | 9,924 | -7.182% |
| 2026-09-02 | 51.65 | 52.00 | 51.55 | 51.83 | -0.216% | 5,981 | -6.242% |
| 2026-09-01 | 52.52 | 52.52 | 51.70 | 51.94 | -2.282% | 3,765 | -6.444% |
| 2026-08-31 | 52.12 | 53.69 | 52.12 | 53.15 | -0.144% | 13,625 | -8.579% |
| 2026-08-28 | 53.43 | 53.46 | 52.81 | 53.23 | +0.262% | 63,848 | -8.711% |
| 2026-08-27 | 53.00 | 53.23 | 52.90 | 53.09 | +0.774% | 13,903 | -8.472% |
| 2026-08-26 | 53.29 | 53.65 | 52.68 | 52.68 | -1.070% | 8,052 | -7.764% |
| 2026-08-25 | 53.41 | 53.41 | 52.88 | 53.25 | -0.930% | 4,902 | -8.751% |
| 2026-08-24 | 52.40 | 53.75 | 52.40 | 53.75 | +1.853% | 6,640 | -9.600% |
| 2026-08-21 | 53.16 | 53.55 | 52.40 | 52.77 | +0.257% | 10,906 | -7.925% |
| 2026-08-20 | 52.91 | 52.91 | 52.55 | 52.64 | -0.966% | 12,083 | -7.688% |
| 2026-08-19 | 52.90 | 53.19 | 52.90 | 53.15 | +0.435% | 9,346 | -8.579% |
| 2026-08-18 | 52.99 | 53.75 | 52.61 | 52.92 | +0.132% | 9,407 | -8.182% |
| 2026-08-17 | 53.89 | 54.05 | 52.85 | 52.85 | -0.437% | 16,653 | -8.061% |
| 2026-08-14 | 53.59 | 54.02 | 53.01 | 53.08 | +1.292% | 13,062 | -8.462% |
| 2026-08-13 | 51.27 | 53.10 | 51.00 | 52.41 | +0.456% | 8,191 | -7.280% |
| 2026-08-12 | 52.62 | 52.90 | 51.94 | 52.17 | -1.353% | 23,364 | -6.857% |
| 2026-08-11 | 52.98 | 53.02 | 52.70 | 52.88 | +0.489% | 8,339 | -8.117% |
| 2026-08-10 | 53.00 | 53.00 | 52.50 | 52.63 | -2.002% | 1,933 | -7.667% |
| 2026-08-07 | 52.85 | 53.70 | 51.63 | 53.70 | +1.705% | 17,850 | -9.516% |
| 2026-08-06 | 53.00 | 53.00 | 52.55 | 52.80 | -0.377% | 4,847 | -7.973% |
| 2026-08-05 | 53.00 | 53.20 | 52.87 | 53.00 | +0.303% | 17,138 | -8.321% |
| 2026-08-04 | 53.00 | 53.00 | 52.30 | 52.84 | +1.250% | 10,212 | -8.043% |
| 2026-08-03 | 52.49 | 52.58 | 52.15 | 52.19 | +0.303% | 12,724 | -6.893% |
| 2026-07-31 | 50.68 | 52.03 | 50.68 | 52.03 | +2.321% | 5,367 | -6.612% |
| 2026-07-30 | 50.24 | 50.85 | 49.97 | 50.85 | +2.479% | 5,422 | -4.444% |
| 2026-07-29 | 49.26 | 49.85 | 49.05 | 49.62 | +0.222% | 26,187 | -2.076% |
| 2026-07-28 | 50.25 | 51.00 | 49.51 | 49.51 | -0.642% | 4,387 | -1.858% |
| 2026-07-27 | 50.00 | 50.29 | 49.50 | 49.83 | +0.624% | 32,055 | -2.488% |
| 2026-07-24 | 49.71 | 49.71 | 49.49 | 49.52 | +1.582% | 3,750 | -1.880% |
| 2026-07-23 | 50.49 | 50.49 | 48.69 | 48.75 | -3.941% | 17,253 | -0.328% |
| 2026-07-22 | 51.00 | 51.00 | 50.50 | 50.75 | +0.495% | 1,958 | -4.256% |
| 2026-07-21 | 50.29 | 51.07 | 49.85 | 50.50 | -0.239% | 10,696 | -3.782% |
| 2026-07-20 | 51.11 | 51.11 | 49.34 | 50.62 | -2.434% | 3,368 | -4.012% |
| 2026-07-17 | 51.80 | 52.13 | 51.50 | 51.88 | -1.548% | 13,146 | -6.349% |
| 2026-07-16 | 53.00 | 53.00 | 51.85 | 52.70 | +1.444% | 15,338 | -7.799% |
| 2026-07-15 | 51.75 | 52.00 | 51.75 | 51.95 | -0.096% | 16,988 | -6.468% |
| 2026-07-14 | 51.38 | 52.00 | 51.38 | 52.00 | +0.435% | 2,838 | -6.558% |
| 2026-07-13 | 51.30 | 52.05 | 51.30 | 51.77 | -0.433% | 7,923 | -6.152% |
| 2026-07-10 | 52.00 | 52.10 | 51.54 | 52.00 | +1.961% | 8,375 | -6.558% |
| 2026-07-09 | 51.35 | 51.90 | 50.32 | 51.00 | +1.827% | 16,605 | -4.725% |
| 2026-07-08 | 49.62 | 50.52 | 49.40 | 50.09 | -0.871% | 12,034 | -2.985% |
| 2026-07-07 | 50.28 | 50.75 | 50.25 | 50.52 | +0.050% | 5,162 | -3.830% |
| 2026-07-06 | 50.80 | 50.82 | 50.11 | 50.50 | -0.757% | 7,070 | -3.782% |
| 2026-07-02 | 51.09 | 51.09 | 50.50 | 50.88 | +0.345% | 5,457 | -4.510% |
| 2026-07-01 | 49.10 | 51.00 | 49.03 | 50.71 | +3.786% | 13,709 | -4.181% |
| 2026-06-30 | 48.12 | 49.58 | 48.12 | 48.86 | -1.293% | 47,592 | -0.553% |
| 2026-06-29 | 49.50 | 49.80 | 49.40 | 49.50 | +0.061% | 9,396 | -1.838% |
| 2026-06-26 | 49.17 | 49.74 | 48.75 | 49.47 | +1.062% | 8,775 | -1.779% |
| 2026-06-25 | 50.10 | 50.29 | 48.80 | 48.95 | -1.736% | 22,299 | -0.735% |
| 2026-06-24 | 49.45 | 49.90 | 48.55 | 49.81 | +0.191% | 27,978 | -2.459% |
| 2026-06-23 | 49.50 | 49.72 | 48.90 | 49.72 | -0.877% | 23,598 | -2.273% |
| 2026-06-22 | 51.00 | 51.00 | 50.16 | 50.16 | -0.732% | 21,503 | -3.130% |
| 2026-06-18 | 51.00 | 52.35 | 50.21 | 50.53 | -2.667% | 38,416 | -3.839% |
| 2026-06-17 | 53.40 | 53.56 | 51.05 | 51.91 | +1.297% | 10,381 | -6.404% |
| 2026-06-16 | 52.00 | 52.50 | 51.25 | 51.25 | -1.613% | 11,350 | -5.190% |
| 2026-06-15 | 51.16 | 52.84 | 51.16 | 52.09 | +2.499% | 23,799 | -6.719% |
| 2026-06-12 | 50.91 | 51.50 | 50.45 | 50.82 | -2.363% | 21,691 | -4.388% |
| 2026-06-11 | 51.50 | 52.25 | 50.46 | 52.05 | +1.166% | 21,554 | -6.647% |
| 2026-06-10 | 52.13 | 53.10 | 51.16 | 51.45 | -2.390% | 9,428 | -5.559% |
| 2026-06-09 | 52.50 | 53.00 | 52.10 | 52.71 | +0.400% | 21,782 | -7.816% |
| 2026-06-08 | 53.58 | 53.94 | 52.17 | 52.50 | -2.326% | 8,098 | -7.448% |
| 2026-06-05 | 54.66 | 54.70 | 53.75 | 53.75 | -0.093% | 9,961 | -9.600% |
| 2026-06-04 | 53.00 | 54.41 | 53.00 | 53.80 | +3.065% | 12,467 | -9.684% |
| 2026-06-03 | 53.05 | 53.05 | 52.20 | 52.20 | -1.990% | 100,277 | -6.916% |
| 2026-06-02 | 52.70 | 53.67 | 52.70 | 53.26 | -0.449% | 6,259 | -8.768% |
| 2026-06-01 | 54.72 | 54.72 | 53.50 | 53.50 | -2.238% | 27,313 | -9.178% |
| 2026-05-29 | 54.60 | 55.99 | 54.45 | 54.73 | -2.154% | 20,555 | -11.211% |
| 2026-05-28 | 54.70 | 55.99 | 54.70 | 55.93 | +0.413% | 13,966 | -13.124% |
| 2026-05-27 | 55.75 | 55.85 | 55.70 | 55.70 | -0.304% | 9,863 | -12.765% |
| 2026-05-26 | 56.11 | 57.00 | 55.60 | 55.87 | +0.486% | 19,319 | -13.030% |
| 2026-05-22 | 55.18 | 55.60 | 53.88 | 55.60 | +2.441% | 9,231 | -12.608% |
| 2026-05-21 | 54.55 | 54.86 | 53.75 | 54.27 | -0.211% | 9,511 | -10.474% |
| 2026-05-20 | 54.70 | 55.17 | 54.00 | 54.39 | +1.172% | 9,711 | -10.664% |
| 2026-05-19 | 54.67 | 55.52 | 53.68 | 53.76 | -0.223% | 4,716 | -9.617% |
| 2026-05-18 | 54.25 | 54.95 | 53.50 | 53.88 | -0.407% | 43,858 | -9.818% |
| 2026-05-15 | 53.81 | 54.24 | 53.22 | 54.10 | -1.457% | 18,048 | -10.185% |
| 2026-05-14 | 55.15 | 55.35 | 54.55 | 54.90 | -2.832% | 23,321 | -11.494% |
| 2026-05-13 | 55.60 | 56.50 | 55.28 | 56.50 | 0.000% | 13,938 | -14.000% |
| 2026-05-12 | 55.61 | 56.50 | 55.61 | 56.50 | +0.177% | 24,915 | -14.000% |
| 2026-05-11 | 55.98 | 57.49 | 55.98 | 56.40 | 0.000% | 21,287 | -13.848% |
| 2026-05-08 | 56.52 | 57.00 | 56.00 | 56.40 | +0.311% | 53,453 | -13.848% |
| 2026-05-07 | 56.00 | 56.90 | 56.00 | 56.23 | +0.134% | 52,633 | -13.579% |
| 2026-05-06 | 55.20 | 56.25 | 55.00 | 56.15 | +1.896% | 95,481 | -13.464% |
| 2026-05-05 | 56.00 | 56.00 | 55.05 | 55.10 | -1.325% | 32,632 | -11.823% |
| 2026-05-04 | 56.33 | 56.76 | 55.40 | 55.84 | -1.264% | 17,934 | -12.991% |
| 2026-05-01 | 55.67 | 56.59 | 55.67 | 56.56 | +1.453% | 21,842 | -14.091% |
| 2026-04-30 | 55.10 | 55.75 | 54.76 | 55.75 | +0.126% | 52,371 | -12.843% |
| 2026-04-29 | 55.51 | 57.00 | 55.01 | 55.68 | -1.773% | 27,923 | -12.733% |
| 2026-04-28 | 55.48 | 57.46 | 55.48 | 56.69 | -0.744% | 3,837 | -14.281% |
| 2026-04-27 | 56.37 | 57.16 | 55.75 | 57.11 | -0.332% | 59,540 | -14.919% |
| 2026-04-24 | 56.66 | 57.42 | 56.20 | 57.30 | -0.348% | 41,187 | -15.201% |
| 2026-04-23 | 58.25 | 58.38 | 57.18 | 57.50 | -2.669% | 6,405 | -15.496% |
| 2026-04-22 | 58.92 | 59.28 | 58.90 | 59.08 | +0.173% | 61,128 | -17.751% |
| 2026-04-21 | 59.42 | 59.50 | 58.90 | 58.98 | -0.042% | 27,594 | -17.609% |
| 2026-04-20 | 59.23 | 59.65 | 58.84 | 59.00 | -0.840% | 6,796 | -17.644% |
| 2026-04-17 | 59.20 | 60.25 | 59.20 | 59.50 | +2.163% | 32,986 | -18.336% |
| 2026-04-16 | 59.00 | 60.30 | 58.00 | 58.24 | +0.414% | 54,052 | -16.569% |
| 2026-04-15 | 57.59 | 58.10 | 57.50 | 58.00 | +0.957% | 44,834 | -16.224% |
| 2026-04-14 | 56.30 | 57.45 | 56.30 | 57.45 | -0.226% | 145,838 | -15.422% |
| 2026-04-13 | 56.00 | 57.58 | 54.80 | 57.58 | +4.872% | 29,766 | -15.613% |
| 2026-04-10 | 54.40 | 56.66 | 50.10 | 54.91 | -2.304% | 18,255 | -11.502% |
| 2026-04-09 | 55.70 | 56.46 | 54.41 | 56.20 | +0.627% | 15,954 | -13.541% |
| 2026-04-08 | 58.08 | 58.20 | 54.85 | 55.85 | +4.588% | 59,743 | -12.999% |
| 2026-04-07 | 53.50 | 54.09 | 53.00 | 53.40 | -0.559% | 12,122 | -9.007% |
| 2026-04-06 | 53.84 | 53.95 | 52.76 | 53.70 | -0.118% | 15,744 | -9.516% |
| 2026-04-02 | 52.76 | 54.39 | 52.00 | 53.76 | -1.703% | 9,575 | -9.623% |
| 2026-04-01 | 54.10 | 54.85 | 54.10 | 54.70 | +2.043% | 13,582 | -11.162% |
| 2026-03-31 | 52.82 | 53.60 | 52.00 | 53.60 | +1.477% | 37,741 | -9.347% |
| 2026-03-30 | 51.34 | 53.05 | 51.34 | 52.82 | +1.802% | 15,515 | -8.008% |
| 2026-03-27 | 51.50 | 51.88 | 50.70 | 51.88 | -1.124% | 66,635 | -6.351% |
| 2026-03-26 | 53.82 | 53.82 | 52.35 | 52.48 | -3.201% | 8,902 | -7.404% |
| 2026-03-25 | 53.80 | 54.87 | 53.80 | 54.21 | +2.768% | 8,089 | -10.367% |
| 2026-03-24 | 53.05 | 53.40 | 52.10 | 52.75 | -1.152% | 73,990 | -7.886% |
| 2026-03-23 | 53.27 | 55.00 | 53.20 | 53.37 | +2.783% | 14,668 | -8.948% |
| 2026-03-20 | 52.20 | 53.77 | 51.64 | 51.92 | -0.551% | 20,765 | -6.414% |
| 2026-03-19 | 53.17 | 53.17 | 51.70 | 52.21 | -2.930% | 27,031 | -6.929% |
| 2026-03-18 | 54.75 | 54.75 | 53.51 | 53.78 | -1.765% | 9,906 | -9.656% |
| 2026-03-17 | 55.11 | 55.57 | 54.09 | 54.75 | -0.725% | 9,123 | -11.251% |
| 2026-03-16 | 55.64 | 55.70 | 54.84 | 55.15 | -0.224% | 11,798 | -11.895% |
| 2026-03-13 | 56.26 | 56.26 | 55.05 | 55.27 | +0.434% | 7,345 | -12.092% |
| 2026-03-12 | 55.87 | 56.72 | 54.77 | 55.03 | -1.495% | 25,210 | -11.711% |
| 2026-03-11 | 56.30 | 57.50 | 53.27 | 55.87 | -0.428% | 19,885 | -13.030% |
| 2026-03-10 | 55.95 | 57.13 | 55.95 | 56.11 | +2.559% | 22,364 | -13.402% |
| 2026-03-09 | 53.72 | 54.71 | 52.60 | 54.71 | +1.843% | 24,093 | -11.186% |
| 2026-03-06 | 54.50 | 54.50 | 53.45 | 53.72 | -3.032% | 25,027 | -9.550% |
| 2026-03-05 | 56.20 | 56.20 | 55.08 | 55.40 | -1.168% | 5,976 | -12.292% |
| 2026-03-04 | 56.00 | 56.25 | 55.50 | 56.05 | -0.258% | 40,009 | -13.317% |
| 2026-03-03 | 54.46 | 56.78 | 54.46 | 56.20 | -2.600% | 34,269 | -13.541% |
| 2026-03-02 | 57.35 | 57.70 | 57.00 | 57.70 | -0.517% | 17,087 | -15.789% |
| 2026-02-27 | 57.10 | 58.70 | 57.10 | 58.00 | +1.576% | 18,468 | -16.224% |
| 2026-02-26 | 57.54 | 58.05 | 57.10 | 57.10 | -0.765% | 9,324 | -14.904% |
| 2026-02-25 | 56.93 | 57.57 | 56.93 | 57.54 | +0.859% | 24,428 | -15.554% |
| 2026-02-24 | 57.52 | 57.52 | 55.90 | 57.05 | -0.783% | 23,126 | -14.829% |
| 2026-02-23 | 58.70 | 59.50 | 56.38 | 57.50 | -3.361% | 27,702 | -15.496% |
| 2026-02-20 | 60.00 | 60.40 | 59.47 | 59.50 | 0.000% | 23,578 | -18.336% |
| 2026-02-19 | 60.00 | 60.00 | 59.20 | 59.50 | -2.058% | 13,286 | -18.336% |
| 2026-02-18 | 60.70 | 61.10 | 60.32 | 60.75 | +1.377% | 55,926 | -20.016% |
| 2026-02-17 | 60.00 | 60.61 | 59.33 | 59.92 | -1.236% | 9,904 | -18.915% |
| 2026-02-13 | 60.70 | 60.88 | 60.14 | 60.67 | -0.533% | 4,234 | -19.918% |
| 2026-02-12 | 62.00 | 62.87 | 59.81 | 61.00 | -2.008% | 23,704 | -20.344% |
| 2026-02-11 | 64.34 | 64.34 | 61.30 | 62.25 | -0.320% | 33,065 | -21.944% |
| 2026-02-10 | 62.50 | 63.00 | 62.30 | 62.45 | +0.929% | 30,910 | -22.194% |
| 2026-02-09 | 61.94 | 62.45 | 61.22 | 61.88 | +1.103% | 7,446 | -21.471% |
| 2026-02-06 | 61.71 | 61.71 | 60.75 | 61.20 | +0.631% | 5,774 | -20.605% |
| 2026-02-05 | 62.17 | 62.70 | 60.82 | 60.82 | -2.398% | 26,111 | -20.103% |
| 2026-02-04 | 62.05 | 62.66 | 61.70 | 62.31 | -0.287% | 6,379 | -22.020% |
| 2026-02-03 | 62.40 | 63.15 | 61.55 | 62.49 | -1.123% | 20,755 | -22.244% |
| 2026-02-02 | 62.57 | 63.98 | 62.57 | 63.20 | +1.120% | 8,708 | -23.117% |
| 2026-01-30 | 62.34 | 62.60 | 62.13 | 62.50 | +0.160% | 4,858 | -22.256% |
| 2026-01-29 | 63.20 | 63.20 | 61.65 | 62.40 | -1.266% | 13,505 | -22.131% |
| 2026-01-28 | 62.20 | 63.20 | 62.20 | 63.20 | +0.306% | 9,942 | -23.117% |
| 2026-01-27 | 63.29 | 63.29 | 62.76 | 63.01 | -0.447% | 10,561 | -22.882% |
| 2026-01-26 | 63.09 | 63.85 | 63.09 | 63.29 | +0.764% | 9,420 | -23.226% |
| 2026-01-23 | 61.73 | 63.02 | 61.73 | 62.81 | +0.016% | 8,368 | -22.640% |
| 2026-01-22 | 62.94 | 63.35 | 62.50 | 62.80 | +2.097% | 15,126 | -22.627% |
| 2026-01-21 | 60.43 | 62.13 | 60.43 | 61.51 | +1.821% | 16,536 | -21.005% |
| 2026-01-20 | 60.75 | 61.43 | 59.60 | 60.41 | -3.959% | 42,335 | -19.566% |
| 2026-01-16 | 63.25 | 63.25 | 62.20 | 62.90 | -1.333% | 19,964 | -22.750% |
| 2026-01-15 | 64.30 | 65.09 | 63.60 | 63.75 | -0.778% | 12,152 | -23.780% |
| 2026-01-14 | 67.27 | 67.27 | 64.25 | 64.25 | -1.758% | 8,502 | -24.374% |
| 2026-01-13 | 65.00 | 65.80 | 64.87 | 65.40 | +3.155% | 14,434 | -25.703% |
| 2026-01-12 | 63.50 | 64.00 | 63.25 | 63.40 | +0.237% | 6,472 | -23.360% |
| 2026-01-09 | 63.55 | 63.55 | 62.45 | 63.25 | +1.208% | 15,428 | -23.178% |
| 2026-01-08 | 62.60 | 62.66 | 62.10 | 62.49 | -0.923% | 16,708 | -22.250% |
| 2026-01-07 | 64.09 | 64.09 | 62.75 | 63.08 | -1.768% | 23,257 | -22.968% |
| 2026-01-06 | 64.10 | 64.56 | 63.51 | 64.21 | -0.907% | 28,857 | -24.329% |
| 2026-01-05 | 66.08 | 66.08 | 64.00 | 64.80 | -0.750% | 19,947 | -25.015% |
| 2026-01-02 | 65.77 | 66.50 | 64.78 | 65.29 | +0.130% | 25,608 | -25.578% |
| 2025-12-31 | 66.75 | 66.75 | 63.39 | 65.20 | +1.015% | 21,941 | -25.481% |
| 2025-12-30 | 65.00 | 65.45 | 64.55 | 64.55 | -0.247% | 9,052 | -24.725% |
| 2025-12-29 | 66.00 | 66.00 | 64.68 | 64.71 | -2.472% | 24,595 | -24.911% |
| 2025-12-26 | 66.46 | 66.46 | 66.35 | 66.35 | -0.226% | 4,804 | -26.767% |
| 2025-12-24 | 66.00 | 67.00 | 64.60 | 66.50 | +1.838% | 5,184 | -26.932% |
| 2025-12-23 | 65.41 | 65.81 | 64.93 | 65.30 | +0.974% | 11,378 | -25.590% |
| 2025-12-22 | 66.79 | 66.79 | 64.67 | 64.67 | -1.192% | 16,204 | -24.865% |
| 2025-12-19 | 66.45 | 66.45 | 65.40 | 65.45 | -1.505% | 13,669 | -25.760% |
| 2025-12-18 | 66.47 | 66.89 | 66.20 | 66.45 | -0.710% | 3,718 | -26.877% |
| 2025-12-17 | 66.52 | 67.80 | 66.35 | 66.92 | -0.157% | 3,656 | -27.396% |
| 2025-12-16 | 67.00 | 67.03 | 66.55 | 67.03 | +0.075% | 5,898 | -27.510% |
| 2025-12-15 | 66.71 | 67.84 | 66.71 | 66.98 | +1.285% | 4,733 | -27.456% |
| 2025-12-12 | 67.67 | 67.83 | 66.13 | 66.13 | -1.077% | 14,262 | -26.524% |
| 2025-12-11 | 67.00 | 68.15 | 66.75 | 66.85 | +0.413% | 5,995 | -27.315% |
| 2025-12-10 | 67.00 | 67.80 | 66.08 | 66.58 | +0.726% | 32,635 | -27.015% |
| 2025-12-09 | 68.10 | 68.10 | 66.00 | 66.09 | -1.965% | 6,842 | -26.485% |
| 2025-12-08 | 67.45 | 68.25 | 66.65 | 67.42 | +0.702% | 10,317 | -27.929% |
| 2025-12-05 | 67.00 | 68.07 | 66.59 | 66.95 | +0.609% | 15,904 | -27.423% |
| 2025-12-04 | 66.00 | 67.12 | 65.99 | 66.55 | +2.126% | 40,254 | -26.982% |
| 2025-12-03 | 65.00 | 65.50 | 64.83 | 65.16 | +0.618% | 26,483 | -25.430% |
| 2025-12-02 | 64.50 | 65.35 | 64.50 | 64.76 | -0.031% | 9,733 | -24.969% |
| 2025-12-01 | 65.33 | 65.33 | 64.75 | 64.78 | +0.201% | 28,097 | -24.992% |
| 2025-11-28 | 64.82 | 65.00 | 64.65 | 64.65 | +0.310% | 7,839 | -24.841% |
| 2025-11-26 | 64.00 | 64.80 | 64.00 | 64.45 | +1.480% | 11,703 | -24.608% |
| 2025-11-25 | 63.27 | 64.01 | 63.25 | 63.51 | +0.694% | 23,770 | -23.492% |
| 2025-11-24 | 63.70 | 63.70 | 62.96 | 63.07 | +2.182% | 7,914 | -22.961% |
| 2025-11-21 | 61.80 | 61.91 | 61.14 | 61.73 | +0.726% | 13,352 | -21.280% |
| 2025-11-20 | 63.50 | 63.96 | 61.28 | 61.28 | -0.845% | 34,852 | -20.708% |
| 2025-11-19 | 62.22 | 63.43 | 61.27 | 61.80 | +0.888% | 3,866 | -21.379% |
| 2025-11-18 | 61.03 | 61.95 | 60.67 | 61.26 | -1.116% | 10,332 | -20.680% |
| 2025-11-17 | 61.75 | 62.40 | 61.75 | 61.95 | +1.143% | 11,159 | -21.566% |
| 2025-11-14 | 60.50 | 61.45 | 60.40 | 61.25 | -1.210% | 6,822 | -20.669% |
| 2025-11-13 | 62.86 | 62.86 | 61.85 | 62.00 | -2.015% | 7,114 | -21.629% |
| 2025-11-12 | 63.50 | 63.73 | 63.05 | 63.27 | +0.813% | 14,701 | -23.208% |
| 2025-11-11 | 62.50 | 63.20 | 62.50 | 62.77 | +0.973% | 9,161 | -22.584% |
| 2025-11-10 | 61.78 | 62.40 | 61.78 | 62.16 | +1.040% | 11,619 | -21.831% |
| 2025-11-07 | 60.74 | 62.35 | 60.51 | 61.52 | -0.550% | 13,476 | -21.018% |
| 2025-11-06 | 61.72 | 62.25 | 61.70 | 61.86 | -0.306% | 19,783 | -21.452% |
| 2025-11-05 | 62.00 | 62.70 | 61.35 | 62.05 | +1.110% | 17,155 | -21.692% |
| 2025-11-04 | 61.11 | 62.35 | 61.11 | 61.37 | -1.966% | 9,925 | -20.823% |
| 2025-11-03 | 63.40 | 63.40 | 62.60 | 62.60 | -0.479% | 8,939 | -22.380% |
| 2025-10-31 | 62.50 | 63.30 | 62.12 | 62.90 | +0.642% | 11,707 | -22.752% |
| 2025-10-30 | 63.60 | 63.60 | 62.22 | 62.50 | -1.357% | 23,979 | -22.256% |
| 2025-10-29 | 63.50 | 63.95 | 62.97 | 63.36 | -0.220% | 14,079 | -23.311% |
| 2025-10-28 | 63.98 | 63.98 | 63.00 | 63.50 | -0.050% | 10,699 | -23.480% |
| 2025-10-27 | 63.50 | 64.00 | 63.50 | 63.53 | +0.892% | 9,636 | -23.518% |
| 2025-10-24 | 63.49 | 63.49 | 62.80 | 62.97 | +0.702% | 9,909 | -22.836% |
| 2025-10-23 | 61.50 | 62.87 | 61.50 | 62.53 | +1.933% | 29,657 | -22.295% |
| 2025-10-22 | 62.31 | 63.00 | 61.01 | 61.34 | -0.575% | 54,700 | -20.792% |
| 2025-10-21 | 62.00 | 62.20 | 61.45 | 61.70 | +0.317% | 5,582 | -21.248% |
| 2025-10-20 | 61.00 | 61.80 | 61.00 | 61.51 | +0.828% | 10,370 | -20.998% |
| 2025-10-17 | 60.50 | 61.00 | 60.10 | 61.00 | 0.000% | 10,735 | -20.344% |
| 2025-10-16 | 62.00 | 62.16 | 60.86 | 61.00 | -1.756% | 10,429 | -20.344% |
| 2025-10-15 | 62.42 | 62.42 | 60.84 | 62.09 | +1.537% | 11,916 | -21.743% |
| 2025-10-14 | 60.94 | 61.15 | 60.70 | 61.15 | -0.440% | 36,725 | -20.540% |
| 2025-10-13 | 61.05 | 61.42 | 61.05 | 61.42 | +0.606% | 10,060 | -20.889% |
| 2025-10-10 | 63.00 | 63.00 | 60.95 | 61.05 | -2.678% | 13,633 | -20.410% |
| 2025-10-09 | 62.80 | 63.35 | 62.50 | 62.73 | -0.270% | 10,991 | -22.541% |
| 2025-10-08 | 63.06 | 63.25 | 62.80 | 62.90 | +0.080% | 6,080 | -22.750% |
| 2025-10-07 | 63.00 | 63.34 | 62.85 | 62.85 | 0.000% | 5,418 | -22.689% |
| 2025-10-06 | 62.75 | 63.23 | 62.75 | 62.85 | +0.560% | 3,866 | -22.689% |
| 2025-10-03 | 63.48 | 63.48 | 62.50 | 62.50 | -0.279% | 5,819 | -22.256% |
| 2025-10-02 | 62.70 | 63.00 | 62.25 | 62.67 | +1.089% | 6,575 | -22.473% |
| 2025-10-01 | 62.00 | 62.60 | 61.54 | 62.00 | +0.162% | 17,460 | -21.629% |
| 2025-09-30 | 61.94 | 63.58 | 61.34 | 61.90 | -2.404% | 11,137 | -21.502% |
| 2025-09-29 | 63.55 | 63.95 | 63.42 | 63.42 | +1.011% | 22,974 | -23.390% |
| 2025-09-26 | 63.33 | 63.33 | 62.29 | 62.79 | +0.287% | 22,023 | -22.615% |
| 2025-09-25 | 63.70 | 63.70 | 61.67 | 62.61 | -2.613% | 6,924 | -22.393% |
| 2025-09-24 | 64.00 | 64.82 | 63.79 | 64.29 | +0.453% | 9,647 | -24.421% |
| 2025-09-23 | 64.52 | 65.31 | 64.00 | 64.00 | -0.436% | 15,956 | -24.078% |
| 2025-09-22 | 64.75 | 65.47 | 64.00 | 64.28 | -0.495% | 18,248 | -24.409% |
| 2025-09-19 | 65.86 | 65.86 | 64.30 | 64.60 | +0.396% | 24,343 | -24.783% |
| 2025-09-18 | 64.95 | 64.95 | 63.91 | 64.34 | +0.153% | 15,942 | -24.485% |
| 2025-09-17 | 64.50 | 64.99 | 64.00 | 64.25 | -0.238% | 12,770 | -24.370% |
| 2025-09-16 | 63.85 | 64.40 | 63.61 | 64.40 | +0.312% | 14,992 | -24.550% |
| 2025-09-15 | 64.00 | 64.64 | 63.45 | 64.20 | +1.239% | 21,153 | -24.315% |
| 2025-09-12 | 63.13 | 63.70 | 63.01 | 63.41 | +1.058% | 20,386 | -23.377% |
| 2025-09-11 | 62.00 | 62.80 | 62.00 | 62.75 | +1.439% | 10,709 | -22.566% |
| 2025-09-10 | 60.80 | 62.50 | 60.70 | 61.86 | +1.643% | 24,174 | -21.452% |
| 2025-09-09 | 60.60 | 61.61 | 60.32 | 60.86 | +1.029% | 40,749 | -20.161% |
| 2025-09-08 | 60.40 | 60.40 | 59.75 | 60.24 | +0.736% | 22,907 | -19.339% |
| 2025-09-05 | 60.01 | 60.40 | 59.39 | 59.80 | +0.084% | 8,600 | -18.746% |
| 2025-09-04 | 58.71 | 59.89 | 58.71 | 59.75 | +1.771% | 18,070 | -18.678% |
| 2025-09-03 | 58.24 | 59.55 | 58.09 | 58.71 | +1.487% | 11,784 | -17.237% |
| 2025-09-02 | 58.29 | 58.29 | 57.55 | 57.85 | -1.364% | 4,550 | -16.007% |
| 2025-08-29 | 58.60 | 58.70 | 58.05 | 58.65 | -0.153% | 2,176 | -17.153% |
| 2025-08-28 | 58.80 | 59.94 | 58.30 | 58.74 | +0.755% | 16,786 | -17.280% |
| 2025-08-27 | 57.95 | 58.85 | 57.95 | 58.30 | +1.391% | 32,135 | -16.655% |
| 2025-08-26 | 58.12 | 58.12 | 57.50 | 57.50 | -1.114% | 4,048 | -15.496% |
| 2025-08-25 | 56.62 | 58.50 | 56.62 | 58.15 | +0.393% | 5,532 | -16.437% |
| 2025-08-22 | 56.80 | 58.29 | 56.80 | 57.92 | +2.877% | 16,852 | -16.108% |
| 2025-08-21 | 56.55 | 56.80 | 55.45 | 56.30 | -0.793% | 6,963 | -13.694% |
| 2025-08-20 | 57.00 | 57.00 | 56.30 | 56.75 | -0.613% | 5,972 | -14.379% |
| 2025-08-19 | 57.70 | 57.75 | 57.10 | 57.10 | -0.696% | 13,565 | -14.904% |
| 2025-08-18 | 57.23 | 57.70 | 57.23 | 57.50 | +0.420% | 9,158 | -15.496% |
| 2025-08-15 | 56.75 | 57.70 | 56.75 | 57.26 | +1.254% | 5,905 | -15.140% |
| 2025-08-14 | 56.75 | 56.84 | 56.25 | 56.55 | -1.240% | 4,496 | -14.076% |
| 2025-08-13 | 56.99 | 57.30 | 56.36 | 57.26 | +1.805% | 24,764 | -15.141% |
| 2025-08-12 | 56.24 | 57.70 | 55.99 | 56.24 | +1.801% | 13,532 | -13.610% |
| 2025-08-11 | 55.96 | 55.96 | 55.00 | 55.25 | +0.821% | 22,159 | -12.054% |
| 2025-08-08 | 54.00 | 55.00 | 53.80 | 54.80 | +1.481% | 14,647 | -11.332% |
| 2025-08-07 | 54.55 | 54.85 | 54.00 | 54.00 | -0.552% | 15,230 | -10.019% |
| 2025-08-06 | 54.40 | 54.83 | 54.15 | 54.30 | -0.239% | 15,460 | -10.516% |
| 2025-08-05 | 54.60 | 55.27 | 54.20 | 54.43 | -0.128% | 11,590 | -10.729% |
| 2025-08-04 | 55.25 | 55.40 | 54.35 | 54.50 | -1.625% | 6,272 | -10.844% |
| 2025-08-01 | 55.68 | 55.68 | 54.18 | 55.40 | -0.806% | 4,687 | -12.292% |
| 2025-07-31 | 55.90 | 56.00 | 55.70 | 55.85 | +0.631% | 8,826 | -12.999% |
| 2025-07-30 | 55.18 | 56.10 | 55.18 | 55.50 | +1.952% | 4,146 | -12.450% |
| 2025-07-29 | 55.00 | 55.40 | 53.89 | 54.44 | -3.179% | 11,871 | -10.742% |
| 2025-07-28 | 56.57 | 56.93 | 55.75 | 56.23 | -1.368% | 5,303 | -13.579% |
| 2025-07-25 | 56.00 | 57.25 | 56.00 | 57.01 | -1.050% | 14,014 | -14.762% |
| 2025-07-24 | 58.27 | 58.27 | 57.45 | 57.61 | -0.156% | 4,539 | -15.657% |
| 2025-07-23 | 57.80 | 57.99 | 57.45 | 57.70 | +0.348% | 26,430 | -15.789% |
| 2025-07-22 | 56.85 | 57.50 | 56.85 | 57.50 | +1.232% | 24,381 | -15.496% |
| 2025-07-21 | 56.80 | 57.42 | 56.30 | 56.80 | +0.484% | 56,173 | -14.454% |
| 2025-07-18 | 55.95 | 57.00 | 55.95 | 56.53 | +1.030% | 14,511 | -14.040% |
| 2025-07-17 | 55.90 | 56.29 | 55.44 | 55.95 | +0.449% | 54,409 | -13.155% |
| 2025-07-16 | 56.61 | 56.61 | 55.40 | 55.70 | -0.960% | 48,580 | -12.765% |
| 2025-07-15 | 56.50 | 57.47 | 55.80 | 56.24 | -0.460% | 20,228 | -13.602% |
| 2025-07-14 | 57.00 | 57.00 | 55.90 | 56.50 | +0.641% | 19,191 | -14.000% |
| 2025-07-11 | 56.22 | 56.55 | 56.00 | 56.14 | -0.983% | 11,692 | -13.449% |
| 2025-07-10 | 56.29 | 57.00 | 56.29 | 56.70 | +1.608% | 37,310 | -14.300% |
| 2025-07-09 | 56.10 | 56.27 | 55.70 | 55.80 | +1.270% | 37,760 | -12.921% |
| 2025-07-08 | 55.23 | 56.50 | 55.10 | 55.10 | -2.478% | 38,853 | -11.815% |
| 2025-07-07 | 56.40 | 56.75 | 55.99 | 56.50 | +0.096% | 21,407 | -14.000% |
| 2025-07-03 | 55.50 | 56.64 | 55.50 | 56.45 | +3.428% | 28,280 | -13.917% |
| 2025-07-02 | 54.50 | 54.85 | 54.25 | 54.58 | +1.743% | 25,191 | -10.967% |
| 2025-07-01 | 54.48 | 54.48 | 53.50 | 53.64 | +0.449% | 23,542 | -9.415% |
| 2025-06-30 | 54.62 | 54.62 | 53.23 | 53.40 | -1.111% | 24,263 | -9.007% |
| 2025-06-27 | 54.00 | 54.00 | 53.38 | 54.00 | +0.840% | 21,691 | -10.019% |
| 2025-06-26 | 53.00 | 53.57 | 52.67 | 53.55 | +2.321% | 23,582 | -9.262% |
| 2025-06-25 | 52.31 | 52.62 | 52.10 | 52.34 | -1.014% | 9,062 | -7.156% |
| 2025-06-24 | 51.10 | 53.03 | 51.10 | 52.87 | +3.669% | 16,748 | -8.097% |
| 2025-06-23 | 51.50 | 51.50 | 50.60 | 51.00 | -2.486% | 22,107 | -4.725% |
| 2025-06-20 | 51.63 | 53.00 | 51.61 | 52.30 | -0.381% | 8,234 | -7.094% |
| 2025-06-18 | 52.15 | 52.52 | 52.00 | 52.50 | +0.411% | 11,689 | -7.448% |
| 2025-06-17 | 53.00 | 53.22 | 52.25 | 52.28 | -2.088% | 8,449 | -7.067% |
| 2025-06-16 | 52.85 | 53.50 | 52.70 | 53.40 | +1.425% | 16,890 | -9.007% |
| 2025-06-13 | 52.50 | 52.90 | 52.50 | 52.65 | -0.473% | 4,120 | -7.711% |
| 2025-06-12 | 53.50 | 53.50 | 52.74 | 52.90 | -1.029% | 10,770 | -8.147% |
| 2025-06-11 | 53.39 | 53.90 | 53.33 | 53.45 | +0.376% | 11,680 | -9.093% |
| 2025-06-10 | 52.65 | 53.40 | 52.65 | 53.25 | +0.948% | 14,381 | -8.751% |
| 2025-06-09 | 52.13 | 53.09 | 52.00 | 52.75 | +0.238% | 22,801 | -7.886% |
| 2025-06-06 | 52.73 | 52.79 | 52.51 | 52.63 | -0.313% | 26,552 | -7.667% |
| 2025-06-05 | 53.10 | 53.10 | 52.35 | 52.79 | -0.827% | 73,452 | -7.956% |
| 2025-06-04 | 53.98 | 53.98 | 52.60 | 53.23 | -0.505% | 12,138 | -8.717% |
| 2025-06-03 | 53.69 | 53.80 | 53.05 | 53.50 | +0.848% | 49,171 | -9.178% |
| 2025-06-02 | 53.64 | 53.64 | 52.70 | 53.05 | -0.094% | 43,832 | -8.407% |
| 2025-05-30 | 53.36 | 53.60 | 52.99 | 53.10 | -0.525% | 66,128 | -8.493% |
| 2025-05-29 | 54.60 | 54.60 | 53.00 | 53.38 | +0.080% | 37,132 | -8.973% |
| 2025-05-28 | 53.30 | 53.85 | 53.00 | 53.34 | +0.353% | 7,746 | -8.901% |
| 2025-05-27 | 52.10 | 53.35 | 51.83 | 53.15 | +2.043% | 59,830 | -8.579% |
| 2025-05-23 | 52.20 | 52.20 | 51.60 | 52.09 | +0.050% | 17,936 | -6.712% |
| 2025-05-22 | 51.28 | 52.15 | 51.00 | 52.06 | +4.391% | 67,608 | -6.665% |
| 2025-05-21 | 49.16 | 50.51 | 48.94 | 49.87 | -1.345% | 10,659 | -2.567% |
| 2025-05-20 | 49.53 | 50.55 | 49.53 | 50.55 | +0.778% | 25,213 | -3.877% |
| 2025-05-19 | 49.21 | 50.80 | 49.21 | 50.16 | -1.502% | 2,300 | -3.130% |
| 2025-05-16 | 50.15 | 51.02 | 50.08 | 50.92 | +1.545% | 19,956 | -4.585% |
| 2025-05-15 | 50.00 | 50.40 | 49.54 | 50.15 | -0.199% | 16,283 | -3.111% |
| 2025-05-14 | 50.05 | 50.40 | 50.05 | 50.25 | -0.278% | 9,099 | -3.303% |
| 2025-05-13 | 50.00 | 50.40 | 49.92 | 50.39 | +0.619% | 27,415 | -3.572% |
| 2025-05-12 | 49.49 | 50.23 | 48.85 | 50.08 | +2.676% | 40,716 | -2.975% |
| 2025-05-09 | 48.87 | 49.10 | 47.99 | 48.77 | +0.567% | 13,658 | -0.379% |
| 2025-05-08 | 49.00 | 49.17 | 48.01 | 48.50 | -0.195% | 12,641 | +0.186% |
| 2025-05-07 | 49.00 | 49.00 | 47.95 | 48.59 | +0.175% | 6,452 | -0.010% |
| 2025-05-06 | 48.95 | 48.95 | 48.00 | 48.51 | -0.370% | 15,266 | +0.165% |
| 2025-05-05 | 48.87 | 48.87 | 48.35 | 48.69 | +0.185% | 12,933 | -0.205% |
| 2025-05-02 | 48.20 | 48.85 | 47.65 | 48.60 | +1.930% | 50,621 | -0.021% |
| 2025-05-01 | 47.30 | 48.20 | 47.30 | 47.68 | -0.209% | 19,949 | +1.909% |
| 2025-04-30 | 47.54 | 47.80 | 47.54 | 47.78 | -1.319% | 6,381 | +1.695% |
| 2025-04-29 | 48.00 | 48.80 | 47.70 | 48.42 | +0.557% | 8,263 | +0.354% |
| 2025-04-28 | 47.53 | 48.20 | 47.40 | 48.15 | +2.403% | 18,797 | +0.914% |
| 2025-04-25 | 47.04 | 47.30 | 47.02 | 47.02 | -0.802% | 4,489 | +3.339% |
| 2025-04-24 | 46.60 | 47.55 | 46.60 | 47.40 | +3.697% | 2,890 | +2.511% |
| 2025-04-23 | 46.37 | 48.00 | 45.71 | 45.71 | 0.000% | 24,779 | +6.301% |
| 2025-04-22 | 44.75 | 45.86 | 44.75 | 45.71 | +2.031% | 19,621 | +6.301% |
| 2025-04-21 | 45.27 | 45.27 | 44.30 | 44.80 | -1.647% | 14,404 | +8.460% |
| 2025-04-17 | 44.10 | 46.00 | 44.05 | 45.55 | +4.233% | 31,744 | +6.674% |
| 2025-04-16 | 44.22 | 45.00 | 43.08 | 43.70 | -2.128% | 20,552 | +11.190% |
| 2025-04-15 | 44.24 | 45.25 | 44.24 | 44.65 | -0.341% | 16,451 | +8.824% |
| 2025-04-14 | 45.58 | 45.58 | 44.50 | 44.80 | 0.000% | 27,798 | +8.453% |