TMFC
Motley Fool 100 Index ETF
stockBATSETF
Market OpenOct 5, 2026 11:27:01 AM EDT
81.19USD+0.433%(+0.35)20,526
81.25Bid81.29Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
80.81USD-0.037%(-0.03)
TMFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.19 | 81.19 | 81.19 | 81.19 | +0.433% | 20,526 | 0.000% |
| 2026-10-02 | 81.06 | 81.25 | 80.68 | 80.84 | +0.882% | 62,218 | +0.433% |
| 2026-10-01 | 80.37 | 80.40 | 79.69 | 80.13 | +0.066% | 85,151 | +1.319% |
| 2026-09-30 | 80.19 | 80.76 | 80.08 | 80.08 | +0.113% | 64,168 | +1.386% |
| 2026-09-29 | 80.32 | 80.43 | 79.88 | 79.99 | -0.349% | 50,915 | +1.500% |
| 2026-09-28 | 80.57 | 80.93 | 80.14 | 80.27 | -0.742% | 34,598 | +1.146% |
| 2026-09-25 | 80.64 | 80.91 | 80.31 | 80.87 | +0.497% | 35,932 | +0.396% |
| 2026-09-24 | 79.97 | 80.51 | 79.85 | 80.47 | +0.162% | 38,496 | +0.895% |
| 2026-09-23 | 81.05 | 81.05 | 80.25 | 80.34 | -0.851% | 36,476 | +1.058% |
| 2026-09-22 | 81.14 | 81.40 | 80.89 | 81.03 | -0.108% | 58,559 | +0.198% |
| 2026-09-21 | 79.91 | 81.23 | 79.91 | 81.12 | +2.112% | 67,176 | +0.089% |
| 2026-09-18 | 79.59 | 79.59 | 79.17 | 79.44 | +0.025% | 50,712 | +2.203% |
| 2026-09-17 | 79.39 | 79.53 | 79.09 | 79.42 | +1.159% | 42,355 | +2.229% |
| 2026-09-16 | 78.93 | 79.23 | 78.03 | 78.51 | -0.178% | 57,016 | +3.414% |
| 2026-09-15 | 78.90 | 79.38 | 78.55 | 78.65 | -0.556% | 45,452 | +3.229% |
| 2026-09-14 | 78.83 | 79.42 | 78.64 | 79.09 | -0.114% | 47,786 | +2.655% |
| 2026-09-11 | 79.01 | 79.40 | 79.01 | 79.18 | +0.918% | 38,912 | +2.539% |
| 2026-09-10 | 78.29 | 78.63 | 78.26 | 78.46 | -0.343% | 38,802 | +3.480% |
| 2026-09-09 | 78.81 | 78.90 | 78.60 | 78.73 | -0.399% | 40,648 | +3.125% |
| 2026-09-08 | 79.30 | 79.38 | 79.00 | 79.05 | -0.535% | 43,769 | +2.714% |
| 2026-09-04 | 79.99 | 80.06 | 79.33 | 79.47 | -0.663% | 109,339 | +2.164% |
| 2026-09-03 | 79.40 | 80.18 | 79.40 | 80.00 | +1.253% | 50,317 | +1.487% |
| 2026-09-02 | 78.79 | 79.19 | 78.70 | 79.01 | +0.292% | 83,947 | +2.759% |
| 2026-09-01 | 78.62 | 79.12 | 78.56 | 78.78 | -0.831% | 53,439 | +3.059% |
| 2026-08-31 | 79.57 | 79.57 | 79.19 | 79.44 | -0.276% | 64,639 | +2.203% |
| 2026-08-28 | 79.80 | 80.36 | 79.59 | 79.66 | -0.125% | 59,838 | +1.921% |
| 2026-08-27 | 79.15 | 79.82 | 79.00 | 79.76 | +1.463% | 58,365 | +1.793% |
| 2026-08-26 | 78.50 | 78.78 | 78.38 | 78.61 | -0.089% | 70,910 | +3.282% |
| 2026-08-25 | 78.74 | 78.83 | 78.40 | 78.68 | +0.360% | 65,202 | +3.190% |
| 2026-08-24 | 78.29 | 78.61 | 78.19 | 78.40 | -0.002% | 74,932 | +3.561% |
| 2026-08-21 | 78.59 | 78.61 | 78.14 | 78.40 | +0.294% | 59,444 | +3.559% |
| 2026-08-20 | 78.63 | 78.73 | 78.09 | 78.17 | -1.113% | 93,942 | +3.863% |
| 2026-08-19 | 79.21 | 79.41 | 78.89 | 79.05 | -0.088% | 69,873 | +2.707% |
| 2026-08-18 | 79.08 | 79.28 | 79.01 | 79.12 | -0.566% | 34,268 | +2.616% |
| 2026-08-17 | 80.17 | 80.24 | 79.51 | 79.57 | -0.761% | 62,262 | +2.036% |
| 2026-08-14 | 80.62 | 80.62 | 80.08 | 80.18 | -0.323% | 92,435 | +1.260% |
| 2026-08-13 | 80.18 | 80.58 | 79.93 | 80.44 | +0.815% | 261,386 | +0.932% |
| 2026-08-12 | 80.01 | 80.23 | 79.72 | 79.79 | +0.100% | 176,998 | +1.755% |
| 2026-08-11 | 80.58 | 80.58 | 79.64 | 79.71 | -0.679% | 108,604 | +1.857% |
| 2026-08-10 | 80.20 | 80.49 | 80.13 | 80.25 | -0.106% | 65,366 | +1.165% |
| 2026-08-07 | 80.24 | 80.51 | 80.06 | 80.34 | +0.601% | 76,979 | +1.058% |
| 2026-08-06 | 79.97 | 80.07 | 79.62 | 79.86 | +0.013% | 153,070 | +1.665% |
| 2026-08-05 | 80.65 | 80.77 | 79.72 | 79.85 | -0.424% | 204,053 | +1.678% |
| 2026-08-04 | 78.90 | 80.40 | 78.89 | 80.19 | +1.803% | 103,776 | +1.247% |
| 2026-08-03 | 77.76 | 78.97 | 77.76 | 78.77 | +1.796% | 104,882 | +3.072% |
| 2026-07-31 | 76.90 | 77.58 | 76.42 | 77.38 | +1.190% | 66,584 | +4.924% |
| 2026-07-30 | 75.74 | 76.57 | 75.73 | 76.47 | +2.001% | 76,946 | +6.172% |
| 2026-07-29 | 75.71 | 76.26 | 74.90 | 74.97 | -1.199% | 91,571 | +8.297% |
| 2026-07-28 | 75.54 | 76.10 | 75.22 | 75.88 | +0.517% | 70,049 | +6.998% |
| 2026-07-27 | 76.06 | 76.72 | 75.23 | 75.49 | +0.080% | 91,851 | +7.551% |
| 2026-07-24 | 75.61 | 76.03 | 74.83 | 75.43 | +0.119% | 90,224 | +7.636% |
| 2026-07-23 | 75.91 | 75.91 | 74.99 | 75.34 | -2.169% | 79,524 | +7.765% |
| 2026-07-22 | 77.02 | 77.32 | 76.89 | 77.01 | -0.272% | 60,997 | +5.428% |
| 2026-07-21 | 77.14 | 77.30 | 76.93 | 77.22 | +0.455% | 69,778 | +5.141% |
| 2026-07-20 | 77.14 | 77.58 | 76.85 | 76.87 | +0.026% | 93,133 | +5.620% |
| 2026-07-17 | 76.67 | 77.17 | 76.43 | 76.85 | -1.272% | 75,719 | +5.647% |
| 2026-07-16 | 78.40 | 78.49 | 77.50 | 77.84 | -0.879% | 66,729 | +4.304% |
| 2026-07-15 | 78.22 | 78.53 | 78.08 | 78.53 | +0.938% | 98,504 | +3.387% |
| 2026-07-14 | 77.64 | 77.87 | 77.18 | 77.80 | +0.816% | 85,719 | +4.357% |
| 2026-07-13 | 77.50 | 78.00 | 77.08 | 77.17 | -0.772% | 76,085 | +5.209% |
| 2026-07-10 | 77.54 | 77.79 | 77.01 | 77.77 | +0.413% | 45,527 | +4.398% |
| 2026-07-09 | 76.64 | 77.45 | 76.46 | 77.45 | +0.869% | 52,609 | +4.829% |
| 2026-07-08 | 76.42 | 76.86 | 76.04 | 76.78 | -0.127% | 70,631 | +5.740% |
| 2026-07-07 | 77.09 | 77.53 | 76.70 | 76.88 | -0.543% | 66,834 | +5.606% |
| 2026-07-06 | 76.63 | 77.42 | 76.63 | 77.30 | +1.059% | 89,740 | +5.032% |
| 2026-07-02 | 76.64 | 77.03 | 76.10 | 76.49 | +0.144% | 72,535 | +6.145% |
| 2026-07-01 | 76.34 | 76.78 | 75.94 | 76.38 | +0.289% | 127,102 | +6.297% |
| 2026-06-30 | 75.57 | 76.38 | 75.57 | 76.16 | +0.928% | 71,125 | +6.605% |
| 2026-06-29 | 74.70 | 75.56 | 74.66 | 75.46 | +2.001% | 56,882 | +7.593% |
| 2026-06-26 | 73.60 | 74.53 | 73.39 | 73.98 | +0.081% | 60,598 | +9.746% |
| 2026-06-25 | 75.05 | 75.27 | 73.80 | 73.92 | -1.176% | 82,681 | +9.835% |
| 2026-06-24 | 74.98 | 75.74 | 74.66 | 74.80 | -0.093% | 54,558 | +8.543% |
| 2026-06-23 | 74.68 | 75.50 | 74.68 | 74.87 | -1.240% | 63,581 | +8.441% |
| 2026-06-22 | 76.27 | 76.69 | 75.66 | 75.81 | -0.837% | 55,294 | +7.097% |
| 2026-06-18 | 76.45 | 76.61 | 75.95 | 76.45 | +1.245% | 78,548 | +6.200% |
| 2026-06-17 | 76.70 | 76.75 | 75.39 | 75.51 | -1.410% | 132,585 | +7.522% |
| 2026-06-16 | 76.96 | 77.14 | 76.59 | 76.59 | -0.803% | 38,246 | +6.006% |
| 2026-06-15 | 76.70 | 77.44 | 76.70 | 77.21 | +2.170% | 76,781 | +5.155% |
| 2026-06-12 | 75.51 | 75.79 | 74.83 | 75.57 | +0.465% | 73,189 | +7.437% |
| 2026-06-11 | 74.23 | 75.41 | 73.82 | 75.22 | +1.745% | 84,814 | +7.937% |
| 2026-06-10 | 74.61 | 75.24 | 73.93 | 73.93 | -1.780% | 101,788 | +9.820% |
| 2026-06-09 | 76.17 | 76.50 | 73.71 | 75.27 | -0.765% | 92,141 | +7.865% |
| 2026-06-08 | 76.38 | 76.76 | 75.80 | 75.85 | +0.278% | 92,982 | +7.040% |
| 2026-06-05 | 77.41 | 77.46 | 75.50 | 75.64 | -2.939% | 88,462 | +7.337% |
| 2026-06-04 | 77.16 | 78.07 | 77.16 | 77.93 | +0.128% | 43,778 | +4.183% |
| 2026-06-03 | 78.44 | 78.61 | 77.65 | 77.83 | -0.854% | 71,488 | +4.317% |
| 2026-06-02 | 78.39 | 78.92 | 78.23 | 78.50 | -0.254% | 478,733 | +3.427% |
| 2026-06-01 | 78.36 | 78.95 | 78.32 | 78.70 | +0.153% | 110,977 | +3.164% |
| 2026-05-29 | 78.45 | 78.74 | 78.29 | 78.58 | +0.217% | 49,095 | +3.321% |
| 2026-05-28 | 77.76 | 78.48 | 77.75 | 78.41 | +0.655% | 50,306 | +3.545% |
| 2026-05-27 | 77.80 | 78.00 | 77.60 | 77.90 | 0.000% | 52,722 | +4.223% |
| 2026-05-26 | 77.96 | 78.09 | 77.62 | 77.90 | +0.516% | 105,636 | +4.223% |
| 2026-05-22 | 77.82 | 78.00 | 77.46 | 77.50 | +0.129% | 67,062 | +4.761% |
| 2026-05-21 | 77.17 | 77.66 | 76.86 | 77.40 | -0.181% | 51,214 | +4.897% |
| 2026-05-20 | 76.72 | 77.59 | 76.72 | 77.54 | +1.174% | 50,892 | +4.707% |
| 2026-05-19 | 76.99 | 77.03 | 76.41 | 76.64 | -0.854% | 60,645 | +5.937% |
| 2026-05-18 | 77.19 | 77.59 | 76.77 | 77.30 | +0.155% | 48,567 | +5.032% |
| 2026-05-15 | 77.41 | 77.67 | 76.93 | 77.18 | -1.178% | 53,951 | +5.196% |
| 2026-05-14 | 77.37 | 78.19 | 77.18 | 78.10 | +0.917% | 67,030 | +3.956% |
| 2026-05-13 | 76.88 | 77.58 | 76.48 | 77.39 | +0.663% | 84,427 | +4.910% |
| 2026-05-12 | 76.58 | 76.92 | 76.20 | 76.88 | -0.156% | 55,321 | +5.606% |
| 2026-05-11 | 76.78 | 77.38 | 76.78 | 77.00 | -0.091% | 105,136 | +5.442% |
| 2026-05-08 | 76.55 | 77.11 | 76.55 | 77.07 | +0.950% | 46,062 | +5.346% |
| 2026-05-07 | 76.70 | 76.88 | 76.21 | 76.34 | +0.164% | 77,611 | +6.346% |
| 2026-05-06 | 75.50 | 76.30 | 75.49 | 76.22 | +1.750% | 82,972 | +6.521% |
| 2026-05-05 | 74.88 | 75.10 | 74.76 | 74.91 | +0.616% | 123,466 | +8.385% |
| 2026-05-04 | 74.71 | 74.85 | 74.11 | 74.45 | -0.415% | 81,795 | +9.053% |
| 2026-05-01 | 74.63 | 75.16 | 74.63 | 74.76 | +0.416% | 173,729 | +8.601% |
| 2026-04-30 | 74.45 | 74.58 | 73.39 | 74.45 | +0.527% | 57,814 | +9.053% |
| 2026-04-29 | 73.81 | 74.08 | 73.55 | 74.06 | +0.339% | 86,565 | +9.627% |
| 2026-04-28 | 73.74 | 73.94 | 73.51 | 73.81 | -0.646% | 69,211 | +9.999% |
| 2026-04-27 | 73.93 | 74.32 | 73.90 | 74.29 | +0.189% | 44,826 | +9.288% |
| 2026-04-24 | 73.57 | 74.18 | 73.41 | 74.15 | +1.561% | 75,252 | +9.494% |
| 2026-04-23 | 73.26 | 73.56 | 72.40 | 73.01 | -0.909% | 97,575 | +11.204% |
| 2026-04-22 | 73.19 | 73.68 | 73.12 | 73.68 | +1.292% | 72,802 | +10.193% |
| 2026-04-21 | 73.42 | 73.50 | 72.56 | 72.74 | -0.615% | 89,279 | +11.617% |
| 2026-04-20 | 73.14 | 73.39 | 72.80 | 73.19 | -0.313% | 87,689 | +10.930% |
| 2026-04-17 | 73.00 | 73.59 | 73.00 | 73.42 | +1.157% | 104,786 | +10.583% |
| 2026-04-16 | 72.47 | 72.72 | 72.11 | 72.58 | +0.526% | 74,281 | +11.863% |
| 2026-04-15 | 71.50 | 72.25 | 71.15 | 72.20 | +1.333% | 72,952 | +12.452% |
| 2026-04-14 | 70.45 | 71.25 | 70.42 | 71.25 | +1.510% | 77,288 | +13.951% |
| 2026-04-13 | 69.03 | 70.19 | 69.03 | 70.19 | +1.255% | 64,382 | +15.672% |
| 2026-04-10 | 69.46 | 69.58 | 69.19 | 69.32 | +0.014% | 100,327 | +17.123% |
| 2026-04-09 | 68.77 | 69.35 | 68.59 | 69.31 | +0.683% | 78,576 | +17.140% |
| 2026-04-08 | 69.13 | 69.17 | 68.52 | 68.84 | +2.563% | 169,303 | +17.940% |
| 2026-04-07 | 66.71 | 67.12 | 66.11 | 67.12 | +0.209% | 123,790 | +20.962% |
| 2026-04-06 | 66.78 | 67.11 | 66.66 | 66.98 | +0.480% | 116,351 | +21.215% |
| 2026-04-02 | 65.40 | 66.73 | 65.30 | 66.66 | +0.256% | 109,830 | +21.797% |
| 2026-04-01 | 66.46 | 66.85 | 66.14 | 66.49 | +0.788% | 104,256 | +22.109% |
| 2026-03-31 | 64.65 | 66.06 | 64.65 | 65.97 | +2.966% | 98,933 | +23.071% |
| 2026-03-30 | 64.49 | 64.67 | 63.76 | 64.07 | +0.109% | 155,253 | +26.721% |
| 2026-03-27 | 65.02 | 65.12 | 63.93 | 64.00 | -2.245% | 173,568 | +26.859% |
| 2026-03-26 | 66.25 | 66.58 | 65.47 | 65.47 | -1.976% | 106,484 | +24.011% |
| 2026-03-25 | 67.02 | 67.26 | 66.61 | 66.79 | +0.648% | 132,592 | +21.560% |
| 2026-03-24 | 66.59 | 66.91 | 66.36 | 66.36 | -1.000% | 178,818 | +22.348% |
| 2026-03-23 | 67.05 | 67.70 | 66.91 | 67.03 | +1.223% | 81,665 | +21.125% |
| 2026-03-20 | 67.10 | 67.10 | 65.89 | 66.22 | -1.326% | 245,519 | +22.606% |
| 2026-03-19 | 66.90 | 67.41 | 66.71 | 67.11 | -0.386% | 127,667 | +20.980% |
| 2026-03-18 | 68.11 | 68.31 | 67.36 | 67.37 | -1.506% | 65,722 | +20.514% |
| 2026-03-17 | 68.56 | 68.83 | 68.35 | 68.40 | +0.293% | 64,628 | +18.699% |
| 2026-03-16 | 68.01 | 68.53 | 68.01 | 68.20 | +0.992% | 65,242 | +19.047% |
| 2026-03-13 | 68.25 | 68.62 | 67.44 | 67.53 | -0.910% | 102,231 | +20.228% |
| 2026-03-12 | 68.59 | 68.73 | 68.11 | 68.15 | -1.432% | 90,226 | +19.134% |
| 2026-03-11 | 69.28 | 69.60 | 68.83 | 69.14 | -0.216% | 54,541 | +17.428% |
| 2026-03-10 | 69.47 | 69.83 | 69.03 | 69.29 | -0.273% | 91,794 | +17.174% |
| 2026-03-09 | 68.00 | 69.59 | 67.86 | 69.48 | +0.988% | 165,372 | +16.854% |
| 2026-03-06 | 68.74 | 69.22 | 68.62 | 68.80 | -1.320% | 114,926 | +18.009% |
| 2026-03-05 | 69.52 | 70.00 | 69.08 | 69.72 | -0.014% | 81,943 | +16.452% |
| 2026-03-04 | 69.16 | 69.93 | 69.06 | 69.73 | +0.956% | 104,472 | +16.435% |
| 2026-03-03 | 68.16 | 69.33 | 67.84 | 69.07 | -0.418% | 184,064 | +17.547% |
| 2026-03-02 | 68.49 | 69.60 | 68.47 | 69.36 | -0.043% | 150,244 | +17.056% |
| 2026-02-27 | 68.96 | 69.43 | 68.84 | 69.39 | -0.287% | 63,744 | +17.005% |
| 2026-02-26 | 69.89 | 69.95 | 69.14 | 69.59 | -0.543% | 57,652 | +16.669% |
| 2026-02-25 | 69.40 | 69.99 | 69.40 | 69.97 | +1.274% | 80,588 | +16.035% |
| 2026-02-24 | 68.42 | 69.14 | 68.28 | 69.09 | +1.068% | 124,611 | +17.513% |
| 2026-02-23 | 69.19 | 69.27 | 68.20 | 68.36 | -1.555% | 110,303 | +18.768% |
| 2026-02-20 | 68.80 | 69.61 | 68.66 | 69.44 | +0.725% | 118,143 | +16.921% |
| 2026-02-19 | 69.00 | 69.23 | 68.73 | 68.94 | -0.419% | 86,338 | +17.769% |
| 2026-02-18 | 69.00 | 69.66 | 68.84 | 69.23 | +0.523% | 69,969 | +17.276% |
| 2026-02-17 | 68.43 | 69.11 | 68.11 | 68.87 | +0.145% | 108,656 | +17.889% |
| 2026-02-13 | 68.89 | 69.24 | 68.53 | 68.77 | -0.015% | 83,941 | +18.060% |
| 2026-02-12 | 70.21 | 70.36 | 68.74 | 68.78 | -1.820% | 91,722 | +18.043% |
| 2026-02-11 | 70.64 | 70.73 | 69.76 | 70.06 | -0.370% | 102,975 | +15.895% |
| 2026-02-10 | 70.59 | 70.91 | 70.29 | 70.31 | -0.277% | 60,678 | +15.466% |
| 2026-02-09 | 69.97 | 70.68 | 69.71 | 70.51 | +0.571% | 112,626 | +15.147% |
| 2026-02-06 | 68.99 | 70.16 | 68.99 | 70.11 | +1.993% | 115,754 | +15.804% |
| 2026-02-05 | 69.10 | 69.53 | 68.58 | 68.74 | -1.307% | 149,451 | +18.112% |
| 2026-02-04 | 70.26 | 70.26 | 69.23 | 69.65 | -0.995% | 152,803 | +16.569% |
| 2026-02-03 | 71.49 | 71.49 | 69.83 | 70.35 | -1.498% | 364,820 | +15.409% |
| 2026-02-02 | 70.79 | 71.63 | 70.79 | 71.42 | +0.464% | 140,686 | +13.680% |
| 2026-01-30 | 71.17 | 71.55 | 70.76 | 71.09 | -0.601% | 110,918 | +14.207% |
| 2026-01-29 | 71.97 | 71.97 | 70.53 | 71.52 | -0.515% | 118,952 | +13.521% |
| 2026-01-28 | 72.33 | 72.33 | 71.79 | 71.89 | -0.229% | 79,534 | +12.936% |
| 2026-01-27 | 72.02 | 72.16 | 71.92 | 72.06 | +0.488% | 75,829 | +12.678% |
| 2026-01-26 | 71.30 | 71.88 | 71.30 | 71.70 | +0.624% | 86,087 | +13.228% |
| 2026-01-23 | 71.06 | 71.52 | 70.97 | 71.26 | +0.310% | 101,044 | +13.935% |
| 2026-01-22 | 71.09 | 71.22 | 70.79 | 71.04 | +0.766% | 121,866 | +14.288% |
| 2026-01-21 | 70.04 | 70.90 | 69.75 | 70.50 | +0.830% | 125,606 | +15.163% |
| 2026-01-20 | 70.31 | 70.66 | 69.81 | 69.92 | -2.210% | 156,887 | +16.118% |
| 2026-01-16 | 71.75 | 71.81 | 71.40 | 71.50 | -0.126% | 61,174 | +13.552% |
| 2026-01-15 | 71.97 | 72.03 | 71.50 | 71.59 | +0.126% | 115,146 | +13.410% |
| 2026-01-14 | 71.93 | 71.93 | 71.00 | 71.50 | -0.997% | 174,616 | +13.552% |
| 2026-01-13 | 72.63 | 72.83 | 71.99 | 72.22 | -0.441% | 150,726 | +12.420% |
| 2026-01-12 | 71.99 | 72.74 | 71.99 | 72.54 | +0.055% | 336,358 | +11.924% |
| 2026-01-09 | 72.23 | 72.58 | 71.94 | 72.50 | +0.541% | 84,594 | +11.986% |
| 2026-01-08 | 72.25 | 72.25 | 71.86 | 72.11 | -0.373% | 107,837 | +12.592% |
| 2026-01-07 | 72.38 | 72.84 | 72.36 | 72.38 | +0.014% | 117,561 | +12.172% |
| 2026-01-06 | 72.14 | 72.41 | 71.96 | 72.37 | +0.472% | 134,471 | +12.187% |
| 2026-01-05 | 71.75 | 72.33 | 71.75 | 72.03 | +0.798% | 117,792 | +12.717% |
| 2026-01-02 | 72.19 | 72.42 | 71.12 | 71.46 | -0.432% | 132,725 | +13.616% |
| 2025-12-31 | 72.28 | 72.36 | 71.77 | 71.77 | -0.706% | 83,960 | +13.125% |
| 2025-12-30 | 72.39 | 72.46 | 72.23 | 72.28 | -0.140% | 64,480 | +12.327% |
| 2025-12-29 | 72.30 | 72.50 | 72.17 | 72.38 | -0.370% | 90,840 | +12.170% |
| 2025-12-26 | 72.61 | 72.83 | 72.60 | 72.65 | +0.014% | 76,977 | +11.755% |
| 2025-12-24 | 72.41 | 72.69 | 72.38 | 72.64 | +0.262% | 48,306 | +11.770% |
| 2025-12-23 | 71.87 | 72.45 | 71.87 | 72.45 | +0.601% | 107,630 | +12.063% |
| 2025-12-22 | 72.00 | 72.05 | 71.81 | 72.02 | +0.491% | 64,975 | +12.737% |
| 2025-12-19 | 71.12 | 71.67 | 71.12 | 71.67 | +1.022% | 95,561 | +13.291% |
| 2025-12-18 | 71.04 | 71.39 | 70.76 | 70.94 | +0.810% | 705,414 | +14.449% |
| 2025-12-17 | 71.36 | 71.40 | 70.35 | 70.37 | -1.291% | 94,646 | +15.376% |
| 2025-12-16 | 71.06 | 71.42 | 70.83 | 71.29 | +0.042% | 62,950 | +13.887% |
| 2025-12-15 | 71.88 | 71.88 | 71.16 | 71.26 | -0.503% | 82,355 | +13.935% |
| 2025-12-12 | 72.25 | 72.39 | 71.33 | 71.62 | -1.105% | 82,042 | +13.362% |
| 2025-12-11 | 71.96 | 72.42 | 71.56 | 72.42 | +0.458% | 100,863 | +12.110% |
| 2025-12-10 | 72.06 | 72.29 | 71.74 | 72.09 | -0.021% | 113,735 | +12.623% |
| 2025-12-09 | 72.03 | 72.30 | 72.02 | 72.11 | -0.104% | 78,672 | +12.600% |
| 2025-12-08 | 72.49 | 72.55 | 71.93 | 72.18 | -0.318% | 75,612 | +12.483% |
| 2025-12-05 | 72.28 | 72.67 | 72.26 | 72.41 | +0.291% | 56,283 | +12.125% |
| 2025-12-04 | 72.36 | 72.36 | 71.83 | 72.20 | +0.173% | 102,980 | +12.452% |
| 2025-12-03 | 71.83 | 72.23 | 71.71 | 72.08 | +0.035% | 127,062 | +12.647% |
| 2025-12-02 | 71.86 | 72.34 | 71.80 | 72.05 | +0.383% | 77,824 | +12.686% |
| 2025-12-01 | 71.48 | 71.99 | 71.41 | 71.78 | -0.243% | 102,227 | +13.117% |
| 2025-11-28 | 71.74 | 71.96 | 71.66 | 71.95 | +0.643% | 40,654 | +12.842% |
| 2025-11-26 | 71.42 | 71.74 | 71.22 | 71.49 | +0.605% | 94,804 | +13.568% |
| 2025-11-25 | 70.37 | 71.17 | 69.92 | 71.06 | +0.837% | 80,961 | +14.256% |
| 2025-11-24 | 69.62 | 70.61 | 69.62 | 70.47 | +1.850% | 101,673 | +15.212% |
| 2025-11-21 | 69.00 | 69.87 | 68.44 | 69.19 | +0.523% | 95,939 | +17.344% |
| 2025-11-20 | 71.15 | 71.46 | 68.74 | 68.83 | -1.460% | 187,020 | +17.957% |
| 2025-11-19 | 69.57 | 70.41 | 69.36 | 69.85 | +0.431% | 78,768 | +16.235% |
| 2025-11-18 | 69.95 | 70.16 | 69.07 | 69.55 | -1.137% | 171,324 | +16.736% |
| 2025-11-17 | 70.78 | 71.22 | 69.95 | 70.35 | -0.790% | 102,676 | +15.409% |
| 2025-11-14 | 70.06 | 71.33 | 69.90 | 70.91 | -0.155% | 121,078 | +14.497% |
| 2025-11-13 | 71.99 | 71.99 | 70.84 | 71.02 | -1.811% | 81,853 | +14.320% |
| 2025-11-12 | 72.49 | 72.59 | 72.06 | 72.33 | 0.000% | 96,861 | +12.249% |
| 2025-11-11 | 72.15 | 72.46 | 71.92 | 72.33 | -0.014% | 108,613 | +12.249% |
| 2025-11-10 | 71.93 | 72.44 | 71.73 | 72.34 | +1.787% | 128,686 | +12.234% |
| 2025-11-07 | 70.65 | 71.09 | 70.00 | 71.07 | -0.112% | 118,158 | +14.239% |
| 2025-11-06 | 72.14 | 72.14 | 70.96 | 71.15 | -1.277% | 90,459 | +14.111% |
| 2025-11-05 | 71.84 | 72.46 | 71.71 | 72.07 | +0.139% | 103,198 | +12.654% |
| 2025-11-04 | 71.94 | 72.53 | 71.91 | 71.97 | -1.249% | 156,355 | +12.811% |
| 2025-11-03 | 73.19 | 73.20 | 72.63 | 72.88 | +0.344% | 107,854 | +11.402% |
| 2025-10-31 | 73.19 | 73.19 | 72.33 | 72.63 | +0.387% | 124,808 | +11.786% |
| 2025-10-30 | 72.81 | 73.02 | 72.35 | 72.35 | -1.390% | 108,789 | +12.218% |
| 2025-10-29 | 73.44 | 73.49 | 72.77 | 73.37 | +0.342% | 170,662 | +10.658% |
| 2025-10-28 | 73.00 | 73.35 | 72.83 | 73.12 | +0.522% | 176,054 | +11.037% |
| 2025-10-27 | 72.51 | 72.75 | 72.29 | 72.74 | +1.493% | 117,866 | +11.617% |
| 2025-10-24 | 71.55 | 71.85 | 71.44 | 71.67 | +0.965% | 106,093 | +13.283% |
| 2025-10-23 | 70.54 | 71.09 | 70.54 | 70.98 | +0.602% | 57,291 | +14.376% |
| 2025-10-22 | 71.16 | 71.16 | 70.01 | 70.56 | -0.732% | 82,925 | +15.065% |
| 2025-10-21 | 71.02 | 71.22 | 70.97 | 71.08 | +0.056% | 210,276 | +14.223% |
| 2025-10-20 | 70.65 | 71.17 | 70.65 | 71.04 | +1.139% | 101,586 | +14.288% |
| 2025-10-17 | 69.55 | 70.39 | 69.50 | 70.24 | +0.703% | 63,012 | +15.589% |
| 2025-10-16 | 70.58 | 70.71 | 69.35 | 69.75 | -0.768% | 92,413 | +16.401% |
| 2025-10-15 | 70.48 | 70.82 | 69.78 | 70.29 | +0.472% | 87,689 | +15.507% |
| 2025-10-14 | 69.58 | 70.34 | 69.08 | 69.96 | -0.299% | 276,803 | +16.052% |
| 2025-10-13 | 69.99 | 70.33 | 69.82 | 70.17 | +1.534% | 91,697 | +15.705% |
| 2025-10-10 | 71.23 | 71.46 | 69.08 | 69.11 | -2.772% | 182,946 | +17.479% |
| 2025-10-09 | 71.36 | 71.36 | 70.88 | 71.08 | -0.295% | 100,196 | +14.223% |
| 2025-10-08 | 70.95 | 71.29 | 70.86 | 71.29 | +0.906% | 96,471 | +13.887% |
| 2025-10-07 | 71.10 | 71.14 | 70.52 | 70.65 | -0.409% | 87,040 | +14.919% |
| 2025-10-06 | 70.86 | 71.13 | 70.61 | 70.94 | +0.553% | 92,086 | +14.449% |
| 2025-10-03 | 70.74 | 70.90 | 70.37 | 70.55 | -0.127% | 114,715 | +15.082% |
| 2025-10-02 | 70.78 | 70.78 | 70.34 | 70.64 | +0.156% | 106,546 | +14.935% |
| 2025-10-01 | 70.07 | 70.68 | 70.01 | 70.53 | 0.000% | 136,250 | +15.114% |
| 2025-09-30 | 70.27 | 70.55 | 69.96 | 70.53 | +0.470% | 68,064 | +15.114% |
| 2025-09-29 | 70.26 | 70.62 | 70.13 | 70.20 | +0.200% | 87,719 | +15.655% |
| 2025-09-26 | 69.89 | 70.08 | 69.53 | 70.06 | +0.545% | 140,660 | +15.886% |
| 2025-09-25 | 69.76 | 69.83 | 69.21 | 69.68 | -0.429% | 159,702 | +16.518% |
| 2025-09-24 | 70.48 | 70.48 | 69.70 | 69.98 | -0.228% | 105,884 | +16.019% |
| 2025-09-23 | 70.90 | 70.90 | 70.04 | 70.14 | -0.974% | 90,713 | +15.754% |
| 2025-09-22 | 70.35 | 70.88 | 70.33 | 70.83 | +0.575% | 113,115 | +14.627% |
| 2025-09-19 | 70.17 | 70.49 | 70.03 | 70.42 | +0.809% | 101,532 | +15.286% |
| 2025-09-18 | 70.11 | 70.22 | 69.86 | 69.86 | +0.330% | 82,674 | +16.218% |
| 2025-09-17 | 69.84 | 69.84 | 69.10 | 69.63 | -0.343% | 83,334 | +16.602% |
| 2025-09-16 | 70.09 | 70.09 | 69.80 | 69.87 | -0.186% | 168,951 | +16.202% |
| 2025-09-15 | 69.67 | 70.00 | 69.63 | 70.00 | +1.047% | 124,557 | +15.986% |
| 2025-09-12 | 69.18 | 69.41 | 68.98 | 69.28 | +0.384% | 185,003 | +17.200% |
| 2025-09-11 | 68.82 | 69.07 | 68.57 | 69.01 | +0.686% | 139,275 | +17.650% |
| 2025-09-10 | 68.98 | 68.98 | 68.36 | 68.54 | +0.029% | 95,938 | +18.456% |
| 2025-09-09 | 68.41 | 68.52 | 68.14 | 68.52 | +0.337% | 102,324 | +18.491% |
| 2025-09-08 | 68.19 | 68.53 | 68.19 | 68.29 | +0.486% | 122,717 | +18.890% |
| 2025-09-05 | 68.71 | 68.71 | 67.57 | 67.96 | -0.279% | 170,343 | +19.467% |
| 2025-09-04 | 67.71 | 68.15 | 67.53 | 68.15 | +0.948% | 70,111 | +19.134% |
| 2025-09-03 | 67.27 | 67.59 | 67.05 | 67.51 | +1.123% | 77,520 | +20.264% |
| 2025-09-02 | 66.40 | 66.76 | 66.03 | 66.76 | -0.832% | 115,552 | +21.615% |
| 2025-08-29 | 67.78 | 67.78 | 67.06 | 67.32 | -0.913% | 93,132 | +20.603% |
| 2025-08-28 | 67.55 | 67.96 | 67.38 | 67.94 | +0.712% | 138,364 | +19.503% |
| 2025-08-27 | 67.35 | 67.53 | 67.15 | 67.46 | +0.178% | 111,418 | +20.353% |
| 2025-08-26 | 67.09 | 67.34 | 66.80 | 67.34 | +0.537% | 90,445 | +20.567% |
| 2025-08-25 | 67.08 | 67.29 | 66.91 | 66.98 | -0.176% | 92,036 | +21.215% |
| 2025-08-22 | 66.30 | 67.27 | 66.29 | 67.10 | +1.556% | 88,714 | +21.002% |
| 2025-08-21 | 66.23 | 66.37 | 65.86 | 66.07 | -0.602% | 111,415 | +22.885% |
| 2025-08-20 | 66.67 | 66.80 | 65.78 | 66.47 | -0.494% | 117,042 | +22.145% |
| 2025-08-19 | 67.54 | 67.54 | 66.65 | 66.80 | -1.008% | 115,284 | +21.542% |
| 2025-08-18 | 67.52 | 67.53 | 67.25 | 67.48 | 0.000% | 135,819 | +20.317% |
| 2025-08-15 | 67.85 | 67.85 | 67.33 | 67.48 | -0.251% | 167,646 | +20.317% |
| 2025-08-14 | 67.40 | 67.78 | 67.40 | 67.65 | +0.267% | 88,223 | +20.015% |
| 2025-08-13 | 67.78 | 67.84 | 67.34 | 67.47 | -0.059% | 135,157 | +20.335% |
| 2025-08-12 | 67.20 | 67.52 | 66.79 | 67.51 | +1.033% | 161,466 | +20.264% |
| 2025-08-11 | 66.91 | 67.23 | 66.71 | 66.82 | -0.149% | 123,571 | +21.506% |
| 2025-08-08 | 66.53 | 66.95 | 66.53 | 66.92 | +0.966% | 169,906 | +21.324% |
| 2025-08-07 | 66.81 | 66.84 | 65.87 | 66.28 | -0.271% | 210,295 | +22.495% |
| 2025-08-06 | 65.56 | 66.50 | 65.56 | 66.46 | +1.404% | 122,305 | +22.164% |
| 2025-08-05 | 66.06 | 66.19 | 65.53 | 65.54 | -0.802% | 166,174 | +23.879% |
| 2025-08-04 | 65.45 | 66.08 | 65.45 | 66.07 | +1.693% | 135,291 | +22.885% |
| 2025-08-01 | 65.55 | 65.64 | 64.72 | 64.97 | -1.888% | 164,298 | +24.965% |
| 2025-07-31 | 67.36 | 67.36 | 66.17 | 66.22 | 0.000% | 149,431 | +22.606% |
| 2025-07-30 | 66.18 | 66.47 | 65.89 | 66.22 | +0.151% | 129,249 | +22.606% |
| 2025-07-29 | 66.61 | 66.71 | 66.09 | 66.12 | -0.527% | 151,177 | +22.792% |
| 2025-07-28 | 66.49 | 66.54 | 66.31 | 66.47 | +0.332% | 173,224 | +22.145% |
| 2025-07-25 | 66.12 | 66.37 | 66.06 | 66.25 | +0.485% | 60,699 | +22.551% |
| 2025-07-24 | 65.90 | 66.11 | 65.84 | 65.93 | +0.182% | 95,542 | +23.146% |
| 2025-07-23 | 65.65 | 65.81 | 65.34 | 65.81 | +0.735% | 110,138 | +23.370% |
| 2025-07-22 | 65.68 | 65.68 | 65.06 | 65.33 | -0.366% | 102,994 | +24.277% |
| 2025-07-21 | 65.38 | 65.80 | 65.37 | 65.57 | +0.475% | 129,822 | +23.822% |
| 2025-07-18 | 65.36 | 65.36 | 65.08 | 65.26 | +0.107% | 82,190 | +24.410% |
| 2025-07-17 | 64.95 | 65.24 | 64.85 | 65.19 | +0.478% | 132,514 | +24.544% |
| 2025-07-16 | 64.82 | 64.90 | 64.29 | 64.88 | +0.325% | 210,907 | +25.139% |
| 2025-07-15 | 65.11 | 65.23 | 64.67 | 64.67 | 0.000% | 225,567 | +25.545% |
| 2025-07-14 | 64.42 | 64.77 | 64.29 | 64.67 | +0.372% | 128,711 | +25.545% |
| 2025-07-11 | 64.32 | 64.60 | 64.24 | 64.43 | -0.371% | 88,546 | +26.013% |
| 2025-07-10 | 64.86 | 64.90 | 64.33 | 64.67 | -0.093% | 103,546 | +25.545% |
| 2025-07-09 | 64.48 | 64.84 | 64.46 | 64.73 | +0.841% | 109,029 | +25.429% |
| 2025-07-08 | 64.56 | 64.56 | 64.14 | 64.19 | -0.326% | 131,231 | +26.484% |
| 2025-07-07 | 64.66 | 64.70 | 64.14 | 64.40 | -0.801% | 136,769 | +26.071% |
| 2025-07-03 | 64.45 | 64.99 | 64.45 | 64.92 | +0.964% | 76,999 | +25.062% |
| 2025-07-02 | 63.95 | 64.30 | 63.91 | 64.30 | +0.594% | 118,340 | +26.267% |
| 2025-07-01 | 64.28 | 64.36 | 63.75 | 63.92 | -0.915% | 115,968 | +27.018% |
| 2025-06-30 | 64.48 | 64.61 | 64.17 | 64.51 | +0.546% | 200,528 | +25.856% |
| 2025-06-27 | 63.94 | 64.25 | 63.66 | 64.16 | +0.627% | 129,146 | +26.543% |
| 2025-06-26 | 63.45 | 63.83 | 63.28 | 63.76 | +0.790% | 175,359 | +27.337% |
| 2025-06-25 | 63.33 | 63.43 | 63.09 | 63.26 | +0.269% | 104,631 | +28.343% |
| 2025-06-24 | 62.88 | 63.22 | 62.69 | 63.09 | +1.333% | 102,273 | +28.689% |
| 2025-06-23 | 61.52 | 62.26 | 61.37 | 62.26 | +1.285% | 84,169 | +30.405% |
| 2025-06-20 | 62.10 | 62.21 | 61.37 | 61.47 | -0.534% | 133,627 | +32.081% |
| 2025-06-18 | 61.96 | 62.30 | 61.67 | 61.80 | -0.129% | 115,708 | +31.375% |
| 2025-06-17 | 62.14 | 62.30 | 61.82 | 61.88 | -0.929% | 125,772 | +31.206% |
| 2025-06-16 | 62.05 | 62.60 | 62.05 | 62.46 | +1.183% | 96,668 | +29.987% |
| 2025-06-13 | 61.86 | 62.20 | 61.53 | 61.73 | -1.248% | 152,528 | +31.524% |
| 2025-06-12 | 62.24 | 62.56 | 62.16 | 62.51 | +0.208% | 102,101 | +29.883% |
| 2025-06-11 | 62.78 | 62.84 | 62.16 | 62.38 | -0.383% | 100,969 | +30.154% |
| 2025-06-10 | 62.35 | 62.62 | 62.07 | 62.62 | +0.611% | 83,913 | +29.655% |
| 2025-06-09 | 62.32 | 62.32 | 62.03 | 62.24 | +0.096% | 118,468 | +30.447% |
| 2025-06-06 | 62.26 | 62.39 | 61.99 | 62.18 | +0.991% | 74,409 | +30.573% |
| 2025-06-05 | 62.28 | 62.42 | 61.36 | 61.57 | -0.853% | 140,228 | +31.866% |
| 2025-06-04 | 62.07 | 62.22 | 61.95 | 62.10 | +0.194% | 121,635 | +30.741% |
| 2025-06-03 | 61.71 | 62.12 | 61.60 | 61.98 | +0.568% | 180,927 | +30.994% |
| 2025-06-02 | 61.00 | 61.65 | 60.84 | 61.63 | +0.686% | 70,034 | +31.738% |
| 2025-05-30 | 61.14 | 61.35 | 60.53 | 61.21 | -0.054% | 112,129 | +32.642% |
| 2025-05-29 | 61.87 | 61.87 | 61.05 | 61.24 | +0.267% | 119,453 | +32.570% |
| 2025-05-28 | 61.45 | 61.56 | 60.99 | 61.08 | -0.391% | 111,794 | +32.924% |
| 2025-05-27 | 60.77 | 61.34 | 60.59 | 61.32 | +2.388% | 105,849 | +32.404% |
| 2025-05-23 | 59.59 | 60.24 | 59.50 | 59.89 | -0.861% | 128,489 | +35.565% |
| 2025-05-22 | 60.31 | 60.84 | 60.23 | 60.41 | +0.182% | 124,563 | +34.398% |
| 2025-05-21 | 60.86 | 61.33 | 60.11 | 60.30 | -1.390% | 114,094 | +34.643% |
| 2025-05-20 | 61.31 | 61.31 | 60.72 | 61.15 | -0.375% | 122,850 | +32.772% |
| 2025-05-19 | 60.52 | 61.48 | 60.52 | 61.38 | -0.016% | 111,956 | +32.274% |
| 2025-05-16 | 61.21 | 61.40 | 61.00 | 61.39 | +0.656% | 101,545 | +32.253% |
| 2025-05-15 | 60.73 | 61.23 | 60.52 | 60.99 | +0.049% | 94,822 | +33.120% |
| 2025-05-14 | 60.98 | 61.06 | 60.65 | 60.96 | +0.528% | 246,440 | +33.186% |
| 2025-05-13 | 60.00 | 60.77 | 59.91 | 60.64 | +1.337% | 151,745 | +33.889% |
| 2025-05-12 | 59.83 | 59.84 | 59.09 | 59.84 | +3.763% | 206,662 | +35.678% |
| 2025-05-09 | 57.95 | 58.04 | 57.48 | 57.67 | -0.104% | 132,117 | +40.784% |
| 2025-05-08 | 57.95 | 58.23 | 57.32 | 57.73 | +0.610% | 139,591 | +40.637% |
| 2025-05-07 | 57.44 | 57.63 | 56.75 | 57.38 | +0.315% | 164,770 | +41.495% |
| 2025-05-06 | 57.09 | 57.60 | 56.94 | 57.20 | -0.720% | 63,880 | +41.941% |
| 2025-05-05 | 57.54 | 58.00 | 57.52 | 57.62 | -0.801% | 90,452 | +40.918% |
| 2025-05-02 | 57.87 | 58.28 | 57.65 | 58.08 | +1.432% | 184,959 | +39.790% |
| 2025-05-01 | 57.57 | 57.86 | 57.18 | 57.26 | +1.130% | 133,491 | +41.792% |
| 2025-04-30 | 55.68 | 56.75 | 55.13 | 56.62 | +0.053% | 148,229 | +43.395% |
| 2025-04-29 | 56.00 | 56.65 | 55.90 | 56.59 | +0.730% | 169,313 | +43.471% |
| 2025-04-28 | 56.31 | 56.50 | 55.48 | 56.18 | -0.107% | 113,938 | +44.518% |
| 2025-04-25 | 55.72 | 56.28 | 55.46 | 56.24 | +1.151% | 99,500 | +44.363% |
| 2025-04-24 | 54.31 | 55.60 | 54.27 | 55.60 | +2.754% | 111,364 | +46.025% |
| 2025-04-23 | 54.72 | 55.05 | 53.92 | 54.11 | +2.191% | 179,428 | +50.046% |
| 2025-04-22 | 52.19 | 53.23 | 52.13 | 52.95 | +2.676% | 135,235 | +53.333% |
| 2025-04-21 | 52.31 | 52.39 | 51.00 | 51.57 | -2.680% | 103,081 | +57.436% |
| 2025-04-17 | 53.30 | 53.47 | 52.70 | 52.99 | +0.303% | 165,184 | +53.218% |
| 2025-04-16 | 53.47 | 53.82 | 52.20 | 52.83 | -2.922% | 112,530 | +53.682% |
| 2025-04-15 | 54.56 | 54.96 | 54.30 | 54.42 | 0.000% | 122,459 | +49.191% |