MAGY
Roundhill Magnificent Seven Covered Call ETF
stockBATSETF
Market OpenOct 5, 2026 3:29:40 PM EDT
43.76USD+0.946%(+0.41)17,056
43.67Bid43.75Ask0.08SpreadPre-marketOct 5, 2026 8:56:30 AM EDT
41.91USD-3.322%(-1.44)
MAGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.56 | 43.76 | 43.56 | 43.76 | +1.179% | 17,056 | 0.000% |
| 2026-10-02 | 43.13 | 43.50 | 43.13 | 43.25 | +1.066% | 33,238 | +1.179% |
| 2026-10-01 | 43.15 | 43.16 | 42.69 | 42.79 | -0.248% | 28,575 | +2.258% |
| 2026-09-30 | 42.87 | 43.32 | 42.78 | 42.90 | +0.386% | 23,236 | +2.005% |
| 2026-09-29 | 42.84 | 42.84 | 42.55 | 42.73 | -0.142% | 21,156 | +2.399% |
| 2026-09-28 | 43.11 | 43.11 | 42.77 | 42.80 | -1.298% | 18,844 | +2.253% |
| 2026-09-25 | 43.40 | 43.40 | 43.27 | 43.36 | -0.314% | 24,040 | +0.926% |
| 2026-09-24 | 43.23 | 43.53 | 43.23 | 43.49 | +0.310% | 33,734 | +0.609% |
| 2026-09-23 | 43.36 | 43.42 | 43.32 | 43.36 | +0.024% | 18,482 | +0.921% |
| 2026-09-22 | 43.36 | 43.45 | 43.29 | 43.35 | 0.000% | 75,534 | +0.946% |
| 2026-09-21 | 43.02 | 43.40 | 42.99 | 43.35 | +1.158% | 53,766 | +0.946% |
| 2026-09-18 | 42.99 | 43.14 | 42.71 | 42.85 | -0.340% | 20,288 | +2.115% |
| 2026-09-17 | 42.85 | 43.09 | 42.67 | 43.00 | +1.679% | 26,696 | +1.767% |
| 2026-09-16 | 42.48 | 42.65 | 42.10 | 42.29 | -0.071% | 38,552 | +3.476% |
| 2026-09-15 | 42.54 | 42.63 | 42.27 | 42.32 | -0.655% | 40,007 | +3.403% |
| 2026-09-14 | 42.05 | 42.71 | 42.05 | 42.60 | +0.311% | 42,068 | +2.725% |
| 2026-09-11 | 42.30 | 42.56 | 42.30 | 42.47 | +0.728% | 36,858 | +3.045% |
| 2026-09-10 | 41.81 | 42.25 | 41.81 | 42.16 | +0.071% | 45,191 | +3.795% |
| 2026-09-09 | 42.15 | 42.20 | 42.08 | 42.13 | +0.143% | 16,074 | +3.869% |
| 2026-09-08 | 42.10 | 42.13 | 41.94 | 42.07 | -0.166% | 20,168 | +4.017% |
| 2026-09-04 | 42.43 | 42.43 | 42.05 | 42.14 | -1.102% | 32,101 | +3.844% |
| 2026-09-03 | 42.16 | 42.70 | 42.16 | 42.61 | +1.647% | 31,339 | +2.700% |
| 2026-09-02 | 41.74 | 42.02 | 41.64 | 41.92 | +0.833% | 21,829 | +4.391% |
| 2026-09-01 | 41.24 | 41.79 | 41.22 | 41.57 | -0.638% | 15,096 | +5.260% |
| 2026-08-31 | 41.77 | 41.90 | 41.70 | 41.84 | -0.286% | 41,734 | +4.589% |
| 2026-08-28 | 41.87 | 41.98 | 41.87 | 41.96 | +0.048% | 35,624 | +4.290% |
| 2026-08-27 | 41.59 | 41.97 | 41.59 | 41.94 | +1.280% | 26,926 | +4.340% |
| 2026-08-26 | 41.39 | 41.58 | 41.30 | 41.41 | 0.000% | 14,831 | +5.675% |
| 2026-08-25 | 41.31 | 41.49 | 41.28 | 41.41 | +0.510% | 24,196 | +5.675% |
| 2026-08-24 | 41.23 | 41.40 | 41.10 | 41.20 | 0.000% | 39,550 | +6.214% |
| 2026-08-21 | 41.17 | 41.40 | 40.99 | 41.20 | -0.242% | 87,896 | +6.214% |
| 2026-08-20 | 41.54 | 41.54 | 41.17 | 41.30 | -0.721% | 40,279 | +5.956% |
| 2026-08-19 | 41.12 | 41.77 | 41.10 | 41.60 | +1.089% | 33,589 | +5.192% |
| 2026-08-18 | 41.14 | 41.28 | 41.00 | 41.15 | -0.695% | 31,482 | +6.337% |
| 2026-08-17 | 41.90 | 41.92 | 41.33 | 41.44 | -1.121% | 44,418 | +5.598% |
| 2026-08-14 | 42.03 | 42.27 | 41.88 | 41.91 | -0.724% | 38,939 | +4.414% |
| 2026-08-13 | 41.86 | 42.28 | 41.86 | 42.22 | +1.077% | 47,272 | +3.658% |
| 2026-08-12 | 42.41 | 42.41 | 41.67 | 41.77 | -0.963% | 24,749 | +4.774% |
| 2026-08-11 | 42.46 | 42.48 | 42.13 | 42.17 | -0.573% | 19,219 | +3.765% |
| 2026-08-10 | 42.33 | 42.61 | 42.29 | 42.41 | -0.082% | 39,346 | +3.171% |
| 2026-08-07 | 42.36 | 42.50 | 42.00 | 42.45 | -0.376% | 20,484 | +3.086% |
| 2026-08-06 | 42.55 | 42.67 | 42.55 | 42.61 | +0.188% | 15,680 | +2.699% |
| 2026-08-05 | 42.84 | 42.89 | 42.44 | 42.53 | +0.118% | 37,719 | +2.892% |
| 2026-08-04 | 42.25 | 42.56 | 42.25 | 42.48 | +0.236% | 38,846 | +3.013% |
| 2026-08-03 | 41.89 | 42.48 | 41.88 | 42.38 | +1.973% | 36,314 | +3.256% |
| 2026-07-31 | 41.05 | 41.61 | 41.05 | 41.56 | +1.663% | 39,553 | +5.294% |
| 2026-07-30 | 40.24 | 40.99 | 40.24 | 40.88 | +2.302% | 86,039 | +7.045% |
| 2026-07-29 | 40.43 | 40.77 | 39.92 | 39.96 | -1.333% | 29,014 | +9.510% |
| 2026-07-28 | 40.35 | 40.68 | 40.18 | 40.50 | +0.546% | 33,985 | +8.049% |
| 2026-07-27 | 40.67 | 40.82 | 40.24 | 40.28 | -0.149% | 76,050 | +8.640% |
| 2026-07-24 | 40.56 | 40.71 | 40.31 | 40.34 | -0.567% | 22,043 | +8.478% |
| 2026-07-23 | 41.17 | 41.23 | 40.33 | 40.57 | -4.586% | 48,739 | +7.863% |
| 2026-07-22 | 42.85 | 42.85 | 42.49 | 42.52 | -0.759% | 18,024 | +2.916% |
| 2026-07-21 | 42.78 | 42.97 | 42.76 | 42.84 | +0.246% | 35,852 | +2.136% |
| 2026-07-20 | 42.80 | 43.02 | 42.71 | 42.74 | +0.141% | 38,353 | +2.387% |
| 2026-07-17 | 42.57 | 42.92 | 42.42 | 42.68 | -1.975% | 34,601 | +2.530% |
| 2026-07-16 | 43.65 | 43.85 | 43.46 | 43.54 | -0.457% | 46,232 | +0.505% |
| 2026-07-15 | 43.21 | 43.76 | 43.21 | 43.74 | +1.414% | 53,647 | +0.046% |
| 2026-07-14 | 42.80 | 43.19 | 42.67 | 43.13 | +0.677% | 38,072 | +1.461% |
| 2026-07-13 | 43.04 | 43.25 | 42.80 | 42.84 | -0.856% | 41,105 | +2.148% |
| 2026-07-10 | 43.15 | 43.25 | 43.00 | 43.21 | -0.069% | 51,184 | +1.273% |
| 2026-07-09 | 42.48 | 43.31 | 42.23 | 43.24 | +0.957% | 35,564 | +1.203% |
| 2026-07-08 | 42.67 | 42.89 | 42.47 | 42.83 | -0.093% | 64,812 | +2.171% |
| 2026-07-07 | 42.94 | 43.09 | 42.79 | 42.87 | -0.070% | 135,366 | +2.076% |
| 2026-07-06 | 42.53 | 42.91 | 42.24 | 42.90 | +1.562% | 29,070 | +2.005% |
| 2026-07-02 | 42.27 | 42.32 | 42.24 | 42.24 | -0.613% | 38,257 | +3.598% |
| 2026-07-01 | 42.42 | 42.52 | 42.42 | 42.50 | +0.380% | 24,589 | +2.963% |
| 2026-06-30 | 42.07 | 42.38 | 42.06 | 42.34 | +0.666% | 45,505 | +3.354% |
| 2026-06-29 | 41.68 | 42.13 | 41.68 | 42.06 | +1.398% | 103,645 | +4.042% |
| 2026-06-26 | 40.99 | 41.83 | 40.86 | 41.48 | +0.558% | 41,147 | +5.497% |
| 2026-06-25 | 42.24 | 42.24 | 41.16 | 41.25 | -2.574% | 73,483 | +6.085% |
| 2026-06-24 | 42.61 | 43.16 | 42.24 | 42.34 | -0.750% | 55,725 | +3.354% |
| 2026-06-23 | 42.71 | 43.10 | 42.60 | 42.66 | -1.250% | 187,216 | +2.579% |
| 2026-06-22 | 43.62 | 43.92 | 43.16 | 43.20 | -1.885% | 153,729 | +1.296% |
| 2026-06-18 | 43.61 | 44.03 | 43.18 | 44.03 | +1.079% | 46,701 | -0.613% |
| 2026-06-17 | 44.50 | 44.55 | 43.48 | 43.56 | -2.222% | 72,594 | +0.459% |
| 2026-06-16 | 44.52 | 44.71 | 44.45 | 44.55 | -0.157% | 66,341 | -1.773% |
| 2026-06-15 | 44.19 | 44.72 | 44.19 | 44.62 | +2.528% | 143,646 | -1.927% |
| 2026-06-12 | 43.79 | 43.81 | 43.08 | 43.52 | -0.617% | 67,480 | +0.551% |
| 2026-06-11 | 43.41 | 43.90 | 42.77 | 43.79 | +1.038% | 66,290 | -0.069% |
| 2026-06-10 | 43.93 | 44.25 | 43.34 | 43.34 | -2.189% | 43,545 | +0.969% |
| 2026-06-09 | 45.04 | 45.22 | 43.55 | 44.31 | -1.094% | 96,706 | -1.241% |
| 2026-06-08 | 44.82 | 45.12 | 44.78 | 44.80 | +0.201% | 92,463 | -2.321% |
| 2026-06-05 | 46.21 | 46.31 | 44.58 | 44.71 | -4.200% | 68,815 | -2.125% |
| 2026-06-04 | 46.32 | 46.78 | 46.32 | 46.67 | +1.171% | 45,362 | -6.235% |
| 2026-06-03 | 46.55 | 46.72 | 46.00 | 46.13 | -1.263% | 40,274 | -5.138% |
| 2026-06-02 | 46.82 | 47.18 | 46.58 | 46.72 | -0.870% | 55,521 | -6.336% |
| 2026-06-01 | 47.49 | 47.50 | 47.12 | 47.13 | -0.883% | 80,092 | -7.150% |
| 2026-05-29 | 47.46 | 47.60 | 47.35 | 47.55 | -0.210% | 61,276 | -7.971% |
| 2026-05-28 | 47.40 | 47.69 | 47.35 | 47.65 | +0.612% | 63,954 | -8.164% |
| 2026-05-27 | 46.97 | 47.42 | 46.97 | 47.36 | +0.766% | 57,938 | -7.601% |
| 2026-05-26 | 46.90 | 47.09 | 46.80 | 47.00 | +0.192% | 79,377 | -6.894% |
| 2026-05-22 | 47.26 | 47.26 | 46.79 | 46.91 | -0.530% | 51,704 | -6.715% |
| 2026-05-21 | 47.05 | 47.38 | 46.64 | 47.16 | +0.298% | 54,964 | -7.209% |
| 2026-05-20 | 46.59 | 47.04 | 46.49 | 47.02 | +1.227% | 58,435 | -6.933% |
| 2026-05-19 | 46.80 | 46.82 | 46.22 | 46.45 | -1.107% | 58,388 | -5.791% |
| 2026-05-18 | 47.14 | 47.42 | 46.78 | 46.97 | -0.466% | 65,817 | -6.834% |
| 2026-05-15 | 47.24 | 47.66 | 46.96 | 47.19 | -1.400% | 51,383 | -7.268% |
| 2026-05-14 | 47.59 | 47.96 | 47.59 | 47.86 | +0.567% | 75,682 | -8.567% |
| 2026-05-13 | 46.80 | 47.72 | 46.69 | 47.59 | +1.666% | 58,347 | -8.048% |
| 2026-05-12 | 46.80 | 47.00 | 46.42 | 46.81 | -0.234% | 66,300 | -6.516% |
| 2026-05-11 | 46.98 | 47.16 | 46.66 | 46.92 | -0.213% | 122,638 | -6.735% |
| 2026-05-08 | 47.04 | 47.09 | 46.99 | 47.02 | -0.297% | 65,750 | -6.933% |
| 2026-05-07 | 47.02 | 47.24 | 47.02 | 47.16 | +0.426% | 92,335 | -7.209% |
| 2026-05-06 | 46.51 | 47.07 | 46.38 | 46.96 | +1.033% | 54,758 | -6.814% |
| 2026-05-05 | 46.66 | 46.69 | 46.32 | 46.48 | +0.606% | 63,292 | -5.852% |
| 2026-05-04 | 46.17 | 46.44 | 45.99 | 46.20 | -0.043% | 57,533 | -5.281% |
| 2026-05-01 | 46.08 | 46.58 | 46.03 | 46.22 | +0.347% | 68,103 | -5.322% |
| 2026-04-30 | 46.23 | 46.23 | 45.15 | 46.06 | +0.349% | 66,150 | -4.993% |
| 2026-04-29 | 45.99 | 46.18 | 45.78 | 45.90 | -0.585% | 58,254 | -4.662% |
| 2026-04-28 | 46.07 | 46.17 | 45.87 | 46.17 | +0.022% | 91,151 | -5.220% |
| 2026-04-27 | 45.89 | 46.26 | 45.78 | 46.16 | +0.130% | 100,055 | -5.199% |
| 2026-04-24 | 45.23 | 46.10 | 45.15 | 46.10 | +1.452% | 70,459 | -5.076% |
| 2026-04-23 | 45.76 | 45.88 | 45.04 | 45.44 | -1.239% | 73,537 | -3.697% |
| 2026-04-22 | 45.69 | 46.06 | 45.53 | 46.01 | +1.567% | 65,747 | -4.890% |
| 2026-04-21 | 45.73 | 45.84 | 45.25 | 45.30 | -0.571% | 77,098 | -3.400% |
| 2026-04-20 | 45.73 | 45.84 | 45.26 | 45.56 | -0.697% | 140,583 | -3.951% |
| 2026-04-17 | 46.06 | 46.17 | 45.88 | 45.88 | -0.520% | 89,758 | -4.621% |
| 2026-04-16 | 46.13 | 46.20 | 46.12 | 46.12 | -0.130% | 92,684 | -5.117% |
| 2026-04-15 | 46.09 | 46.20 | 46.09 | 46.18 | +0.087% | 101,045 | -5.240% |
| 2026-04-14 | 46.00 | 46.15 | 45.95 | 46.14 | +0.963% | 67,983 | -5.158% |
| 2026-04-13 | 45.27 | 45.73 | 45.20 | 45.70 | +0.727% | 55,357 | -4.245% |
| 2026-04-10 | 45.45 | 45.45 | 45.34 | 45.37 | -0.613% | 59,133 | -3.549% |
| 2026-04-09 | 45.40 | 45.72 | 45.35 | 45.65 | +0.728% | 98,655 | -4.140% |
| 2026-04-08 | 45.38 | 45.48 | 45.17 | 45.32 | +2.026% | 116,678 | -3.442% |
| 2026-04-07 | 44.32 | 44.43 | 43.62 | 44.42 | -0.314% | 95,646 | -1.486% |
| 2026-04-06 | 44.42 | 44.70 | 44.35 | 44.56 | +0.180% | 137,501 | -1.795% |
| 2026-04-02 | 44.38 | 44.48 | 44.18 | 44.48 | -0.381% | 50,743 | -1.619% |
| 2026-04-01 | 44.63 | 44.69 | 44.51 | 44.65 | +0.518% | 84,837 | -1.993% |
| 2026-03-31 | 43.70 | 44.52 | 43.70 | 44.42 | +2.967% | 49,605 | -1.486% |
| 2026-03-30 | 43.49 | 43.58 | 43.01 | 43.14 | +0.163% | 99,081 | +1.437% |
| 2026-03-27 | 44.00 | 44.00 | 43.07 | 43.07 | -3.539% | 83,573 | +1.602% |
| 2026-03-26 | 45.69 | 45.72 | 44.61 | 44.65 | -2.893% | 47,136 | -1.993% |
| 2026-03-25 | 46.08 | 46.34 | 45.96 | 45.98 | +0.613% | 37,966 | -4.828% |
| 2026-03-24 | 45.88 | 46.15 | 45.60 | 45.70 | -0.457% | 62,504 | -4.245% |
| 2026-03-23 | 45.30 | 46.31 | 45.30 | 45.91 | +1.302% | 114,790 | -4.683% |
| 2026-03-20 | 46.15 | 46.15 | 45.15 | 45.32 | -2.830% | 85,084 | -3.442% |
| 2026-03-19 | 46.80 | 46.80 | 46.38 | 46.64 | -0.914% | 70,422 | -6.175% |
| 2026-03-18 | 47.46 | 47.52 | 47.00 | 47.07 | -0.884% | 43,685 | -7.032% |
| 2026-03-17 | 47.50 | 47.58 | 47.39 | 47.49 | +0.487% | 50,739 | -7.854% |
| 2026-03-16 | 47.04 | 47.45 | 47.01 | 47.26 | +1.373% | 70,917 | -7.406% |
| 2026-03-13 | 47.58 | 47.62 | 46.62 | 46.62 | -2.387% | 77,603 | -6.135% |
| 2026-03-12 | 48.13 | 48.17 | 47.63 | 47.76 | -1.220% | 68,622 | -8.375% |
| 2026-03-11 | 48.26 | 48.58 | 48.21 | 48.35 | +0.332% | 46,251 | -9.493% |
| 2026-03-10 | 48.00 | 48.40 | 48.00 | 48.19 | +0.521% | 86,846 | -9.193% |
| 2026-03-09 | 47.03 | 48.03 | 46.83 | 47.94 | +0.545% | 101,651 | -8.719% |
| 2026-03-06 | 47.81 | 48.06 | 47.44 | 47.68 | -1.772% | 185,611 | -8.221% |
| 2026-03-05 | 48.30 | 48.54 | 48.01 | 48.54 | +0.165% | 94,512 | -9.848% |
| 2026-03-04 | 48.05 | 48.52 | 48.01 | 48.46 | +1.190% | 65,945 | -9.699% |
| 2026-03-03 | 47.37 | 47.95 | 47.10 | 47.89 | -0.146% | 114,388 | -8.624% |
| 2026-03-02 | 47.23 | 48.15 | 47.05 | 47.96 | +0.398% | 142,238 | -8.757% |
| 2026-02-27 | 48.07 | 48.20 | 47.60 | 47.77 | -2.191% | 77,069 | -8.394% |
| 2026-02-26 | 49.28 | 49.28 | 48.44 | 48.84 | -0.893% | 95,034 | -10.401% |
| 2026-02-25 | 48.91 | 49.33 | 48.90 | 49.28 | +1.274% | 96,724 | -11.201% |
| 2026-02-24 | 48.31 | 48.77 | 47.99 | 48.66 | +0.954% | 149,264 | -10.070% |
| 2026-02-23 | 48.72 | 48.77 | 48.00 | 48.20 | -0.945% | 90,863 | -9.212% |
| 2026-02-20 | 47.98 | 48.74 | 47.98 | 48.66 | +0.309% | 156,710 | -10.070% |
| 2026-02-19 | 48.28 | 48.64 | 48.20 | 48.51 | +0.414% | 141,552 | -9.792% |
| 2026-02-18 | 48.16 | 48.66 | 48.15 | 48.31 | +0.688% | 73,907 | -9.418% |
| 2026-02-17 | 47.69 | 48.27 | 47.32 | 47.98 | +0.125% | 230,230 | -8.795% |
| 2026-02-13 | 48.36 | 48.43 | 47.75 | 47.92 | -1.581% | 194,298 | -8.681% |
| 2026-02-12 | 49.97 | 50.07 | 48.57 | 48.69 | -2.111% | 132,257 | -10.125% |
| 2026-02-11 | 50.10 | 50.37 | 49.62 | 49.74 | -0.440% | 78,550 | -12.023% |
| 2026-02-10 | 50.04 | 50.30 | 49.88 | 49.96 | -0.160% | 132,260 | -12.410% |
| 2026-02-09 | 49.46 | 50.18 | 49.38 | 50.04 | +1.173% | 136,375 | -12.550% |
| 2026-02-06 | 48.81 | 49.72 | 48.74 | 49.46 | -0.101% | 155,676 | -11.524% |
| 2026-02-05 | 49.60 | 50.12 | 49.00 | 49.51 | -2.154% | 239,372 | -11.614% |
| 2026-02-04 | 51.46 | 51.51 | 50.09 | 50.60 | -1.518% | 133,106 | -13.518% |
| 2026-02-03 | 52.12 | 52.12 | 50.96 | 51.38 | -1.192% | 162,412 | -14.831% |
| 2026-02-02 | 51.75 | 52.23 | 51.61 | 52.00 | -0.058% | 128,527 | -15.846% |
| 2026-01-30 | 51.93 | 52.21 | 51.72 | 52.03 | -0.516% | 99,532 | -15.895% |
| 2026-01-29 | 52.32 | 52.34 | 51.30 | 52.30 | +0.596% | 116,290 | -16.329% |
| 2026-01-28 | 52.05 | 52.15 | 51.87 | 51.99 | -0.019% | 93,213 | -15.830% |
| 2026-01-27 | 51.92 | 52.08 | 51.86 | 52.00 | +0.386% | 112,477 | -15.846% |
| 2026-01-26 | 51.56 | 51.97 | 51.54 | 51.80 | +0.329% | 126,175 | -15.521% |
| 2026-01-23 | 51.42 | 51.63 | 51.31 | 51.63 | -0.058% | 138,027 | -15.243% |
| 2026-01-22 | 51.34 | 51.69 | 51.07 | 51.66 | +1.914% | 177,829 | -15.292% |
| 2026-01-21 | 50.25 | 51.14 | 50.00 | 50.69 | +1.077% | 209,619 | -13.671% |
| 2026-01-20 | 50.47 | 50.80 | 50.07 | 50.15 | -2.735% | 280,954 | -12.742% |
| 2026-01-16 | 51.86 | 51.95 | 51.38 | 51.56 | -0.808% | 178,286 | -15.128% |
| 2026-01-15 | 52.31 | 52.31 | 51.78 | 51.98 | +0.154% | 179,523 | -15.814% |
| 2026-01-14 | 52.35 | 52.35 | 51.56 | 51.90 | -1.105% | 232,955 | -15.684% |
| 2026-01-13 | 52.59 | 52.73 | 52.25 | 52.48 | -0.342% | 162,371 | -16.616% |
| 2026-01-12 | 52.52 | 52.79 | 52.33 | 52.66 | 0.000% | 138,645 | -16.901% |
| 2026-01-09 | 52.50 | 52.69 | 52.33 | 52.66 | -0.265% | 173,332 | -16.901% |
| 2026-01-08 | 52.61 | 52.81 | 52.42 | 52.80 | +0.285% | 178,983 | -17.121% |
| 2026-01-07 | 52.58 | 52.84 | 52.57 | 52.65 | +0.248% | 119,965 | -16.885% |
| 2026-01-06 | 52.55 | 52.69 | 52.39 | 52.52 | -0.114% | 191,914 | -16.679% |
| 2026-01-05 | 52.63 | 52.74 | 52.46 | 52.58 | +0.171% | 236,115 | -16.774% |
| 2026-01-02 | 53.33 | 53.66 | 52.18 | 52.49 | -1.557% | 253,098 | -16.632% |
| 2025-12-31 | 53.68 | 53.68 | 53.23 | 53.32 | -0.652% | 211,745 | -17.929% |
| 2025-12-30 | 53.60 | 53.77 | 53.49 | 53.67 | +0.149% | 123,088 | -18.465% |
| 2025-12-29 | 53.54 | 53.67 | 53.16 | 53.59 | -0.427% | 187,058 | -18.343% |
| 2025-12-26 | 53.73 | 53.86 | 53.63 | 53.82 | +0.282% | 142,833 | -18.692% |
| 2025-12-24 | 53.72 | 53.72 | 53.60 | 53.67 | -0.669% | 66,363 | -18.462% |
| 2025-12-23 | 53.87 | 54.05 | 53.83 | 54.03 | +0.409% | 138,727 | -19.008% |
| 2025-12-22 | 53.84 | 53.91 | 53.71 | 53.81 | +0.317% | 111,866 | -18.677% |
| 2025-12-19 | 53.45 | 53.65 | 53.05 | 53.64 | -0.223% | 114,789 | -18.419% |
| 2025-12-18 | 53.44 | 53.84 | 53.19 | 53.76 | +1.837% | 142,285 | -18.601% |
| 2025-12-17 | 53.58 | 53.59 | 52.75 | 52.79 | -1.731% | 158,413 | -17.106% |
| 2025-12-16 | 53.21 | 53.72 | 53.04 | 53.72 | +0.845% | 96,166 | -18.541% |
| 2025-12-15 | 53.49 | 53.49 | 52.98 | 53.27 | +0.038% | 136,526 | -17.852% |
| 2025-12-12 | 53.69 | 53.83 | 52.69 | 53.25 | -1.444% | 191,866 | -17.822% |
| 2025-12-11 | 54.13 | 54.13 | 53.50 | 54.03 | -0.497% | 172,257 | -19.008% |
| 2025-12-10 | 53.99 | 54.38 | 53.90 | 54.30 | +0.148% | 140,054 | -19.411% |
| 2025-12-09 | 54.02 | 54.33 | 53.85 | 54.22 | +0.500% | 95,179 | -19.292% |
| 2025-12-08 | 54.31 | 54.33 | 53.86 | 53.95 | -0.827% | 193,585 | -18.888% |
| 2025-12-05 | 54.22 | 54.44 | 54.18 | 54.40 | -0.312% | 135,940 | -19.559% |
| 2025-12-04 | 54.62 | 54.62 | 54.23 | 54.57 | +0.442% | 145,974 | -19.809% |
| 2025-12-03 | 54.16 | 54.40 | 54.00 | 54.33 | +0.129% | 158,044 | -19.455% |
| 2025-12-02 | 54.24 | 54.39 | 53.97 | 54.26 | +0.314% | 148,961 | -19.351% |
| 2025-12-01 | 53.80 | 54.09 | 53.59 | 54.09 | +0.130% | 173,359 | -19.098% |
| 2025-11-28 | 54.08 | 54.08 | 53.96 | 54.02 | -0.571% | 91,301 | -18.993% |
| 2025-11-26 | 54.43 | 54.43 | 54.22 | 54.33 | -0.092% | 208,979 | -19.455% |
| 2025-11-25 | 54.26 | 54.38 | 53.90 | 54.38 | +0.425% | 202,878 | -19.529% |
| 2025-11-24 | 53.72 | 54.19 | 53.58 | 54.15 | +1.690% | 186,576 | -19.187% |
| 2025-11-21 | 53.13 | 53.81 | 52.30 | 53.25 | -0.038% | 230,144 | -17.822% |
| 2025-11-20 | 55.16 | 55.45 | 53.06 | 53.27 | -1.242% | 399,073 | -17.852% |
| 2025-11-19 | 53.66 | 54.50 | 53.55 | 53.94 | +0.428% | 107,000 | -18.873% |
| 2025-11-18 | 54.01 | 54.12 | 53.05 | 53.71 | -1.087% | 136,075 | -18.525% |
| 2025-11-17 | 54.37 | 54.80 | 53.97 | 54.30 | -0.458% | 180,850 | -19.411% |
| 2025-11-14 | 53.71 | 54.90 | 53.12 | 54.55 | -0.456% | 167,442 | -19.780% |
| 2025-11-13 | 55.60 | 55.65 | 54.44 | 54.80 | -1.968% | 160,173 | -20.146% |
| 2025-11-12 | 56.19 | 56.19 | 55.55 | 55.90 | -0.250% | 105,061 | -21.717% |
| 2025-11-11 | 55.84 | 56.06 | 55.75 | 56.04 | -0.107% | 91,254 | -21.913% |
| 2025-11-10 | 55.97 | 56.10 | 55.64 | 56.10 | +1.907% | 192,284 | -21.996% |
| 2025-11-07 | 55.02 | 55.26 | 54.12 | 55.05 | -1.679% | 224,775 | -20.509% |
| 2025-11-06 | 57.06 | 57.06 | 55.72 | 55.99 | -1.875% | 274,130 | -21.843% |
| 2025-11-05 | 56.81 | 57.33 | 56.40 | 57.06 | +0.706% | 122,488 | -23.309% |
| 2025-11-04 | 57.03 | 57.27 | 56.60 | 56.66 | -1.529% | 164,429 | -22.767% |
| 2025-11-03 | 57.40 | 57.67 | 57.34 | 57.54 | +0.947% | 174,266 | -23.949% |
| 2025-10-31 | 57.08 | 57.11 | 56.95 | 57.00 | -0.280% | 169,551 | -23.228% |
| 2025-10-30 | 57.33 | 57.33 | 57.07 | 57.16 | -0.192% | 179,609 | -23.443% |
| 2025-10-29 | 57.19 | 57.30 | 57.11 | 57.27 | +0.438% | 140,530 | -23.590% |
| 2025-10-28 | 57.03 | 57.21 | 57.02 | 57.02 | +0.088% | 103,962 | -23.255% |
| 2025-10-27 | 56.80 | 57.01 | 56.79 | 56.97 | +0.921% | 150,124 | -23.188% |
| 2025-10-24 | 56.32 | 56.47 | 56.31 | 56.45 | -0.283% | 142,267 | -22.480% |
| 2025-10-23 | 56.06 | 56.66 | 55.94 | 56.61 | +0.963% | 177,840 | -22.699% |
| 2025-10-22 | 56.35 | 56.43 | 55.62 | 56.07 | -0.462% | 210,438 | -21.955% |
| 2025-10-21 | 56.27 | 56.46 | 56.22 | 56.33 | -0.009% | 113,787 | -22.315% |
| 2025-10-20 | 56.03 | 56.39 | 55.98 | 56.34 | +1.049% | 152,937 | -22.322% |
| 2025-10-17 | 55.30 | 55.76 | 55.04 | 55.75 | +0.180% | 98,873 | -21.507% |
| 2025-10-16 | 55.93 | 55.93 | 55.30 | 55.65 | -0.108% | 76,567 | -21.366% |
| 2025-10-15 | 55.70 | 55.85 | 55.32 | 55.71 | +0.505% | 109,120 | -21.450% |
| 2025-10-14 | 55.15 | 55.69 | 54.80 | 55.43 | -0.485% | 103,474 | -21.054% |
| 2025-10-13 | 55.22 | 55.70 | 55.22 | 55.70 | +1.383% | 123,263 | -21.436% |
| 2025-10-10 | 56.50 | 56.53 | 54.86 | 54.94 | -3.394% | 242,784 | -20.349% |
| 2025-10-09 | 56.80 | 56.87 | 56.60 | 56.87 | +0.194% | 80,911 | -23.053% |
| 2025-10-08 | 56.52 | 56.78 | 56.50 | 56.76 | +0.460% | 81,755 | -22.903% |
| 2025-10-07 | 56.58 | 56.73 | 56.40 | 56.50 | -0.141% | 105,742 | -22.549% |
| 2025-10-06 | 56.50 | 56.69 | 56.25 | 56.58 | +0.177% | 119,170 | -22.658% |
| 2025-10-03 | 56.79 | 56.80 | 56.14 | 56.48 | -0.930% | 126,774 | -22.521% |
| 2025-10-02 | 57.10 | 57.11 | 56.90 | 57.01 | +0.088% | 181,504 | -23.242% |
| 2025-10-01 | 56.49 | 57.03 | 56.49 | 56.96 | +0.423% | 150,614 | -23.174% |
| 2025-09-30 | 56.60 | 56.73 | 56.29 | 56.72 | +0.212% | 101,499 | -22.849% |
| 2025-09-29 | 56.79 | 56.94 | 56.52 | 56.60 | -0.018% | 141,724 | -22.686% |
| 2025-09-26 | 56.29 | 56.66 | 55.75 | 56.61 | +0.159% | 118,841 | -22.699% |
| 2025-09-25 | 56.56 | 56.79 | 56.05 | 56.52 | -0.633% | 147,930 | -22.576% |
| 2025-09-24 | 57.01 | 57.05 | 56.54 | 56.88 | +0.035% | 81,476 | -23.066% |
| 2025-09-23 | 57.36 | 57.36 | 56.62 | 56.86 | -0.612% | 122,699 | -23.039% |
| 2025-09-22 | 57.05 | 57.26 | 57.01 | 57.21 | +0.351% | 124,182 | -23.510% |
| 2025-09-19 | 57.17 | 57.18 | 56.93 | 57.01 | -0.662% | 103,170 | -23.242% |
| 2025-09-18 | 57.48 | 57.48 | 57.28 | 57.39 | +0.508% | 140,270 | -23.750% |
| 2025-09-17 | 57.24 | 57.34 | 57.03 | 57.10 | -0.245% | 90,445 | -23.363% |
| 2025-09-16 | 57.18 | 57.26 | 57.10 | 57.24 | +0.035% | 68,208 | -23.550% |
| 2025-09-15 | 57.15 | 57.22 | 57.01 | 57.22 | +0.615% | 135,769 | -23.523% |
| 2025-09-12 | 56.97 | 56.97 | 56.70 | 56.87 | -0.612% | 118,117 | -23.053% |
| 2025-09-11 | 57.05 | 57.25 | 56.83 | 57.22 | +0.633% | 139,544 | -23.523% |
| 2025-09-10 | 57.18 | 57.18 | 56.72 | 56.86 | -0.070% | 109,970 | -23.039% |
| 2025-09-09 | 56.86 | 56.90 | 56.67 | 56.90 | +0.370% | 94,995 | -23.093% |
| 2025-09-08 | 56.75 | 56.93 | 56.65 | 56.69 | +0.336% | 127,776 | -22.808% |
| 2025-09-05 | 56.45 | 56.76 | 56.45 | 56.50 | -0.781% | 121,020 | -22.549% |
| 2025-09-04 | 56.88 | 56.96 | 56.78 | 56.95 | +0.379% | 168,475 | -23.154% |
| 2025-09-03 | 56.67 | 56.80 | 56.43 | 56.73 | +1.412% | 80,634 | -22.863% |
| 2025-09-02 | 55.70 | 55.99 | 55.21 | 55.94 | -0.798% | 128,806 | -21.773% |
| 2025-08-29 | 56.60 | 56.60 | 56.18 | 56.39 | -1.140% | 117,423 | -22.398% |
| 2025-08-28 | 56.84 | 57.18 | 56.72 | 57.04 | +0.733% | 105,020 | -23.282% |
| 2025-08-27 | 56.64 | 57.15 | 56.50 | 56.63 | -0.079% | 107,615 | -22.720% |
| 2025-08-26 | 56.53 | 56.86 | 56.32 | 56.67 | +0.248% | 84,136 | -22.781% |
| 2025-08-25 | 56.30 | 56.77 | 56.10 | 56.53 | +0.248% | 97,723 | -22.590% |
| 2025-08-22 | 55.20 | 56.47 | 55.00 | 56.39 | +1.829% | 85,356 | -22.398% |
| 2025-08-21 | 55.56 | 55.71 | 55.18 | 55.38 | -0.437% | 53,450 | -20.978% |
| 2025-08-20 | 56.12 | 56.12 | 54.83 | 55.62 | -1.138% | 59,545 | -21.323% |
| 2025-08-19 | 57.02 | 57.02 | 56.13 | 56.26 | -1.194% | 85,960 | -22.218% |
| 2025-08-18 | 56.96 | 57.00 | 56.75 | 56.94 | -0.070% | 87,177 | -23.147% |
| 2025-08-15 | 56.95 | 57.06 | 56.84 | 56.98 | -0.541% | 50,605 | -23.201% |
| 2025-08-14 | 57.10 | 57.33 | 57.10 | 57.29 | +0.298% | 70,270 | -23.617% |
| 2025-08-13 | 57.27 | 57.31 | 57.02 | 57.12 | -0.070% | 64,152 | -23.389% |
| 2025-08-12 | 57.11 | 57.20 | 56.72 | 57.16 | +0.563% | 57,485 | -23.443% |
| 2025-08-11 | 56.92 | 57.04 | 56.62 | 56.84 | 0.000% | 80,795 | -23.012% |
| 2025-08-08 | 56.95 | 56.95 | 56.74 | 56.84 | -0.612% | 67,126 | -23.012% |
| 2025-08-07 | 57.40 | 57.40 | 57.08 | 57.19 | -0.105% | 90,336 | -23.483% |
| 2025-08-06 | 57.00 | 57.29 | 56.80 | 57.25 | +0.633% | 81,112 | -23.563% |
| 2025-08-05 | 57.04 | 57.17 | 56.80 | 56.89 | -0.210% | 55,664 | -23.080% |
| 2025-08-04 | 56.92 | 57.08 | 56.63 | 57.01 | +1.073% | 81,775 | -23.242% |
| 2025-08-01 | 57.10 | 57.25 | 56.15 | 56.40 | -2.901% | 51,254 | -22.418% |
| 2025-07-31 | 58.34 | 58.34 | 57.92 | 58.09 | +0.938% | 54,556 | -24.669% |
| 2025-07-30 | 57.75 | 57.75 | 57.23 | 57.55 | -0.052% | 42,120 | -23.962% |
| 2025-07-29 | 57.90 | 57.92 | 57.38 | 57.58 | -0.173% | 54,346 | -24.001% |
| 2025-07-28 | 57.67 | 57.70 | 57.50 | 57.68 | +0.435% | 51,356 | -24.133% |
| 2025-07-25 | 57.50 | 57.62 | 57.15 | 57.43 | -0.399% | 46,947 | -23.803% |
| 2025-07-24 | 57.60 | 57.77 | 57.39 | 57.66 | +0.226% | 62,546 | -24.107% |
| 2025-07-23 | 57.55 | 57.57 | 57.17 | 57.53 | +0.174% | 28,824 | -23.935% |
| 2025-07-22 | 57.35 | 57.48 | 56.90 | 57.43 | -0.104% | 28,826 | -23.803% |
| 2025-07-21 | 57.33 | 57.55 | 57.27 | 57.49 | +0.314% | 50,687 | -23.882% |
| 2025-07-18 | 57.34 | 57.38 | 57.03 | 57.31 | -0.434% | 54,191 | -23.643% |
| 2025-07-17 | 57.54 | 57.58 | 57.41 | 57.56 | +0.209% | 69,379 | -23.975% |
| 2025-07-16 | 57.40 | 57.44 | 57.08 | 57.44 | +0.209% | 33,163 | -23.816% |
| 2025-07-15 | 57.54 | 57.54 | 57.25 | 57.32 | +0.284% | 31,004 | -23.657% |
| 2025-07-14 | 57.00 | 57.22 | 56.85 | 57.16 | +0.136% | 38,760 | -23.440% |
| 2025-07-11 | 56.71 | 57.08 | 56.58 | 57.08 | -0.280% | 39,132 | -23.336% |
| 2025-07-10 | 57.03 | 57.24 | 56.78 | 57.24 | +0.492% | 64,297 | -23.550% |
| 2025-07-09 | 56.59 | 57.10 | 56.59 | 56.96 | +1.029% | 35,361 | -23.174% |
| 2025-07-08 | 56.62 | 56.62 | 56.22 | 56.38 | -0.018% | 34,618 | -22.384% |
| 2025-07-07 | 56.72 | 56.72 | 56.14 | 56.39 | -1.053% | 38,603 | -22.398% |
| 2025-07-03 | 56.83 | 56.99 | 56.58 | 56.99 | +0.053% | 13,486 | -23.215% |
| 2025-07-02 | 56.50 | 56.96 | 56.38 | 56.96 | +1.013% | 27,325 | -23.174% |
| 2025-07-01 | 56.65 | 56.87 | 56.16 | 56.39 | -0.863% | 15,250 | -22.396% |
| 2025-06-30 | 57.49 | 57.49 | 56.63 | 56.88 | +0.190% | 25,331 | -23.066% |
| 2025-06-27 | 57.07 | 57.28 | 56.77 | 56.77 | -0.870% | 19,705 | -22.920% |
| 2025-06-26 | 57.32 | 57.32 | 57.19 | 57.27 | +0.196% | 29,884 | -23.590% |
| 2025-06-25 | 57.24 | 57.24 | 57.03 | 57.16 | +0.225% | 10,898 | -23.440% |
| 2025-06-24 | 57.20 | 57.20 | 56.98 | 57.03 | +0.140% | 31,290 | -23.268% |
| 2025-06-23 | 56.44 | 56.97 | 56.23 | 56.95 | +1.119% | 41,182 | -23.161% |
| 2025-06-20 | 57.02 | 57.02 | 56.08 | 56.32 | -1.193% | 15,443 | -22.301% |
| 2025-06-18 | 56.75 | 57.17 | 56.75 | 57.00 | +0.281% | 15,916 | -23.228% |
| 2025-06-17 | 57.02 | 57.12 | 56.82 | 56.84 | -0.257% | 32,492 | -23.012% |
| 2025-06-16 | 56.39 | 57.11 | 56.39 | 56.99 | +1.075% | 20,268 | -23.210% |
| 2025-06-13 | 56.20 | 56.73 | 56.07 | 56.38 | -0.660% | 16,008 | -22.384% |
| 2025-06-12 | 56.76 | 56.96 | 56.67 | 56.76 | +0.081% | 17,814 | -22.897% |
| 2025-06-11 | 57.12 | 57.12 | 56.64 | 56.71 | -0.187% | 19,169 | -22.834% |
| 2025-06-10 | 56.36 | 56.82 | 56.36 | 56.81 | +0.571% | 12,255 | -22.978% |
| 2025-06-09 | 55.81 | 56.49 | 55.81 | 56.49 | +0.781% | 13,717 | -22.538% |
| 2025-06-06 | 55.54 | 56.30 | 55.54 | 56.05 | +1.608% | 15,488 | -21.933% |
| 2025-06-05 | 56.25 | 56.63 | 55.00 | 55.17 | -2.196% | 35,701 | -20.678% |
| 2025-06-04 | 56.54 | 56.54 | 56.02 | 56.41 | +0.100% | 27,144 | -22.420% |
| 2025-06-03 | 56.24 | 56.53 | 56.13 | 56.35 | +0.612% | 26,751 | -22.343% |
| 2025-06-02 | 55.73 | 56.06 | 55.44 | 56.01 | +0.407% | 10,471 | -21.867% |
| 2025-05-30 | 55.63 | 55.79 | 55.34 | 55.78 | -0.240% | 6,477 | -21.549% |
| 2025-05-29 | 56.10 | 56.35 | 55.76 | 55.91 | +0.514% | 18,678 | -21.737% |
| 2025-05-28 | 55.95 | 55.96 | 55.63 | 55.63 | -0.093% | 6,643 | -21.335% |
| 2025-05-27 | 55.23 | 55.76 | 55.15 | 55.68 | +2.005% | 11,609 | -21.408% |
| 2025-05-23 | 54.48 | 55.03 | 54.28 | 54.59 | -1.842% | 11,566 | -19.833% |
| 2025-05-22 | 55.43 | 56.08 | 55.23 | 55.61 | +0.706% | 15,050 | -21.309% |
| 2025-05-21 | 55.40 | 56.19 | 55.00 | 55.22 | -0.740% | 16,073 | -20.753% |
| 2025-05-20 | 56.05 | 56.08 | 55.50 | 55.63 | -0.429% | 17,586 | -21.340% |
| 2025-05-19 | 55.49 | 55.95 | 55.31 | 55.87 | -0.274% | 15,527 | -21.677% |
| 2025-05-16 | 56.11 | 56.11 | 55.91 | 56.02 | -0.735% | 15,853 | -21.892% |
| 2025-05-15 | 56.41 | 56.52 | 56.33 | 56.44 | +0.080% | 10,531 | -22.466% |
| 2025-05-14 | 56.48 | 56.50 | 56.32 | 56.39 | -0.133% | 9,758 | -22.404% |
| 2025-05-13 | 56.34 | 56.50 | 56.33 | 56.47 | +0.391% | 21,541 | -22.508% |
| 2025-05-12 | 55.95 | 56.30 | 55.78 | 56.25 | +2.959% | 20,393 | -22.205% |
| 2025-05-09 | 54.75 | 54.98 | 54.53 | 54.63 | -0.274% | 6,481 | -19.903% |
| 2025-05-08 | 54.98 | 55.42 | 54.33 | 54.78 | +1.332% | 11,692 | -20.122% |
| 2025-05-07 | 54.66 | 54.73 | 53.67 | 54.06 | -0.490% | 2,991 | -19.058% |
| 2025-05-06 | 54.12 | 54.44 | 54.12 | 54.33 | -1.164% | 3,419 | -19.455% |
| 2025-05-05 | 54.95 | 55.05 | 54.95 | 54.97 | +0.000% | 3,725 | -20.393% |
| 2025-05-02 | 54.45 | 55.00 | 54.40 | 54.97 | +1.481% | 7,152 | -20.393% |
| 2025-05-01 | 54.00 | 54.46 | 54.00 | 54.17 | +2.314% | 3,155 | -19.214% |
| 2025-04-30 | 52.01 | 52.94 | 51.92 | 52.94 | -0.615% | 3,789 | -17.345% |
| 2025-04-29 | 52.96 | 53.28 | 52.86 | 53.27 | +0.526% | 2,215 | -17.854% |
| 2025-04-28 | 53.49 | 53.49 | 52.24 | 52.99 | -0.204% | 6,838 | -17.421% |
| 2025-04-25 | 53.26 | 53.26 | 53.09 | 53.10 | +0.305% | 7,685 | -17.589% |
| 2025-04-24 | 52.80 | 52.94 | 52.80 | 52.94 | +0.743% | 13,942 | -17.338% |
| 2025-04-23 | 52.70 | 52.86 | 52.51 | 52.55 | 0.000% | 3,391 | -16.724% |