Dark

MBUU
Malibu Boats, Inc. Class A
stock NASDAQ

At Close

Jul 10, 2026 3:59:53 PM EDT

26.71USD+1.830%(+0.48)229,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.23)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

26.23USD-0.114%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	26.3300	26.9950	26.1150	26.7400	+1.944%	229,256	0.000%
2026-07-09	25.2100	26.5800	25.0000	26.2300	+4.046%	374,731	+1.944%
2026-07-08	25.4100	25.6100	24.5300	25.2100	-1.677%	298,071	+6.069%
2026-07-07	26.0300	26.2899	25.2975	25.6400	-0.851%	244,384	+4.290%
2026-07-06	25.6500	26.0200	25.0700	25.8600	+3.151%	287,754	+3.403%
2026-07-02	25.7800	25.9600	24.2700	25.0700	-2.223%	372,776	+6.661%
2026-07-01	27.3600	27.5600	25.6000	25.6400	-6.526%	357,418	+4.290%
2026-06-30	28.1400	28.2000	26.5750	27.4300	-2.523%	261,784	-2.515%
2026-06-29	28.7200	28.7200	27.5400	28.1400	-2.122%	300,723	-4.975%
2026-06-26	28.9700	29.3800	28.2300	28.7500	-1.237%	692,848	-6.991%
2026-06-25	27.4900	29.1700	27.4900	29.1100	+6.280%	503,608	-8.142%
2026-06-24	26.4300	28.0900	26.4300	27.3900	+4.862%	431,878	-2.373%
2026-06-23	25.9550	26.6650	25.9550	26.1200	-0.948%	333,046	+2.374%
2026-06-22	27.1700	27.6850	26.3400	26.3700	-3.229%	313,177	+1.403%
2026-06-18	27.4500	28.4700	27.1900	27.2500	+1.113%	484,374	-1.872%
2026-06-17	27.8200	28.5700	26.7000	26.9500	-3.853%	175,765	-0.779%
2026-06-16	27.7000	28.2650	27.5700	28.0300	+1.228%	162,546	-4.602%
2026-06-15	28.4000	29.1400	27.5900	27.6900	-0.681%	340,445	-3.431%
2026-06-12	27.3400	28.2800	27.2900	27.8800	+2.727%	205,625	-4.089%
2026-06-11	27.1900	27.4600	26.4400	27.1400	+2.011%	184,447	-1.474%
2026-06-10	28.1900	28.3100	26.5900	26.6050	-5.050%	205,761	+0.507%
2026-06-09	27.5200	28.4400	27.4700	28.0200	+3.433%	214,254	-4.568%
2026-06-08	26.5000	27.5050	26.3350	27.0900	+2.653%	382,065	-1.292%
2026-06-05	27.0500	27.6900	26.1500	26.3900	-2.512%	160,193	+1.326%
2026-06-04	27.6900	27.9400	26.1700	27.0700	-0.770%	418,522	-1.219%
2026-06-03	27.1300	27.8000	27.0000	27.2800	-0.872%	267,359	-1.979%
2026-06-02	28.0900	28.2200	27.4600	27.5200	-1.749%	262,693	-2.834%
2026-06-01	27.3000	28.0600	26.9700	28.0100	+2.003%	249,343	-4.534%
2026-05-29	27.7900	28.1261	27.2700	27.4600	-1.365%	429,703	-2.622%
2026-05-28	28.2400	28.6503	27.7600	27.8400	-1.416%	345,541	-3.951%
2026-05-27	29.0900	29.7600	28.1100	28.2400	-1.534%	343,019	-5.312%
2026-05-26	27.9100	28.8300	27.8600	28.6800	+4.026%	421,180	-6.764%
2026-05-22	27.0000	27.6000	26.6300	27.5700	+2.643%	291,188	-3.011%
2026-05-21	25.8000	27.4100	25.1300	26.8600	+3.268%	327,262	-0.447%
2026-05-20	24.9000	26.0700	24.3900	26.0100	+4.626%	280,725	+2.807%
2026-05-19	25.4100	25.5900	24.3800	24.8600	-2.966%	300,477	+7.562%
2026-05-18	26.0700	26.6100	25.4250	25.6200	-2.288%	317,917	+4.372%
2026-05-15	27.1300	27.3600	26.1500	26.2200	-3.744%	301,377	+1.983%
2026-05-14	28.1900	28.6000	26.9600	27.2400	-3.198%	291,414	-1.836%
2026-05-13	27.8700	28.9800	27.8100	28.1400	+0.142%	514,990	-4.975%
2026-05-12	29.6400	29.6400	27.9000	28.1000	-5.260%	419,929	-4.840%
2026-05-11	30.0900	31.0450	29.4600	29.6600	-1.429%	507,993	-9.845%
2026-05-08	27.5000	32.0000	26.9200	30.0900	+18.465%	1,224,396	-11.133%
2026-05-07	25.7200	26.2700	25.3200	25.4000	-1.167%	620,101	+5.276%
2026-05-06	25.4900	26.0900	25.4350	25.7000	+2.800%	233,018	+4.047%
2026-05-05	24.2600	25.3600	24.1750	25.0000	+4.341%	204,987	+6.960%
2026-05-04	25.6300	25.6300	23.8400	23.9600	-6.807%	245,357	+11.603%
2026-05-01	25.8100	25.9500	25.3856	25.7100	+0.430%	161,237	+4.006%
2026-04-30	25.0700	25.7100	24.9100	25.6000	+1.507%	190,379	+4.453%
2026-04-29	25.5400	25.7200	25.0100	25.2200	-1.330%	202,606	+6.027%
2026-04-28	25.6000	25.6500	24.8500	25.5600	+0.235%	224,048	+4.617%
2026-04-27	26.1000	26.4700	25.4300	25.5000	-2.299%	241,298	+4.863%
2026-04-24	26.1900	26.3000	25.8100	26.1000	-0.911%	183,692	+2.452%
2026-04-23	25.4200	26.7900	24.7700	26.3400	+4.482%	604,618	+1.519%
2026-04-22	26.2100	26.3100	24.9400	25.2100	-3.410%	319,578	+6.069%
2026-04-21	26.8200	27.4000	26.0200	26.1000	-2.284%	416,272	+2.452%
2026-04-20	26.2600	26.9000	26.1000	26.7100	+0.641%	1,221,052	+0.112%
2026-04-17	25.2600	27.0800	25.2200	26.5400	+7.319%	832,919	+0.754%
2026-04-16	24.6300	25.8700	24.5528	24.7300	-0.121%	483,204	+8.128%
2026-04-15	26.1800	26.2200	24.5800	24.7600	-6.319%	252,621	+7.997%
2026-04-14	25.8100	26.7400	25.5000	26.4300	+2.323%	398,453	+1.173%
2026-04-13	25.3600	26.1900	24.6850	25.8300	+1.374%	248,750	+3.523%
2026-04-10	25.4300	25.6400	25.1700	25.4800	+0.513%	206,788	+4.945%
2026-04-09	24.6900	25.9100	24.3100	25.3500	+1.726%	615,155	+5.483%
2026-04-08	25.3500	25.8800	24.8100	24.9200	+3.188%	355,290	+7.303%
2026-04-07	24.1000	24.7400	23.9201	24.1500	-0.535%	318,773	+10.725%
2026-04-06	24.3000	24.8200	24.0100	24.2800	-0.817%	301,117	+10.132%
2026-04-02	24.9700	25.1600	24.0000	24.4800	-3.432%	355,849	+9.232%
2026-04-01	25.9200	26.0900	25.2300	25.3500	-2.199%	221,343	+5.483%
2026-03-31	26.6000	26.7750	25.5900	25.9200	-0.308%	314,596	+3.164%
2026-03-30	26.5900	26.7900	25.7200	26.0000	-0.307%	407,786	+2.846%
2026-03-27	27.0200	27.1500	26.0600	26.0800	-4.818%	257,646	+2.531%
2026-03-26	26.6500	27.5200	26.6000	27.4000	+1.972%	430,425	-2.409%
2026-03-25	27.1800	27.4350	26.6800	26.8700	-0.037%	208,499	-0.484%
2026-03-24	25.8400	27.8050	25.8000	26.8800	+2.400%	269,518	-0.521%
2026-03-23	26.1500	26.6700	26.0000	26.2500	+4.125%	428,791	+1.867%
2026-03-20	25.4100	25.7650	25.0100	25.2100	-0.787%	384,396	+6.069%
2026-03-19	24.9400	25.6900	24.9300	25.4100	+0.793%	243,425	+5.234%
2026-03-18	25.6600	26.3200	25.1600	25.2100	-3.225%	223,565	+6.069%
2026-03-17	26.0000	26.6000	25.7800	26.0500	+0.579%	181,159	+2.649%
2026-03-16	26.1800	26.6050	25.6900	25.9000	+0.583%	167,524	+3.243%
2026-03-13	26.0900	26.2200	25.5400	25.7500	-0.078%	297,887	+3.845%
2026-03-12	25.4700	26.1400	25.4650	25.7700	-0.885%	257,515	+3.764%
2026-03-11	25.8700	26.0400	24.7300	26.0000	+0.270%	273,652	+2.846%
2026-03-10	25.5100	26.5200	25.5100	25.9300	+1.013%	345,340	+3.124%
2026-03-09	25.1300	25.7000	24.0500	25.6700	-0.388%	415,041	+4.168%
2026-03-06	27.0000	27.0050	25.6950	25.7700	-6.257%	411,018	+3.764%
2026-03-05	27.5200	28.4100	27.1600	27.4900	-1.611%	324,590	-2.728%
2026-03-04	27.3700	28.4650	26.8550	27.9400	+3.558%	358,980	-4.295%
2026-03-03	26.7400	27.7000	26.4101	26.9800	-1.425%	470,132	-0.890%
2026-03-02	29.2300	29.2300	25.6900	27.3700	-5.816%	945,863	-2.302%
2026-02-27	29.6300	29.7600	28.7250	29.0600	-3.711%	240,429	-7.983%
2026-02-26	29.7500	30.2200	29.3000	30.1800	+1.616%	191,046	-11.398%
2026-02-25	31.0400	31.0400	29.3300	29.7000	-3.352%	176,280	-9.966%
2026-02-24	30.6200	31.2600	30.0600	30.7300	+0.589%	185,396	-12.984%
2026-02-23	31.3700	31.7400	29.9850	30.5500	-3.414%	225,507	-12.471%
2026-02-20	31.2100	32.3150	31.0300	31.6300	+0.732%	171,961	-15.460%
2026-02-19	31.5100	31.5700	31.0000	31.4000	-1.413%	151,326	-14.841%
2026-02-18	31.2900	32.1700	31.0200	31.8500	+1.047%	183,979	-16.044%
2026-02-17	31.4200	31.8000	30.9200	31.5200	0.000%	152,706	-15.165%
2026-02-13	30.8000	31.8550	30.4300	31.5200	+3.209%	166,689	-15.165%
2026-02-12	31.7000	32.0500	30.1500	30.5400	-2.739%	353,602	-12.443%
2026-02-11	31.3100	31.4550	30.8400	31.4000	+1.030%	133,252	-14.841%
2026-02-10	31.2500	31.6450	30.6000	31.0800	-1.082%	185,557	-13.964%
2026-02-09	31.0900	31.8700	30.5100	31.4200	+0.576%	126,355	-14.895%
2026-02-06	30.7600	31.7350	30.4500	31.2400	+1.726%	268,586	-14.405%
2026-02-05	31.3100	33.1250	29.6000	30.7100	-11.268%	648,138	-12.927%
2026-02-04	34.2400	34.9700	33.7750	34.6100	+1.645%	386,716	-22.739%
2026-02-03	32.7000	34.2400	32.1300	34.0500	+3.716%	242,393	-21.468%
2026-02-02	32.4100	33.1200	32.1700	32.8300	+1.015%	214,774	-18.550%
2026-01-30	31.7900	33.3700	31.7900	32.5000	+0.838%	258,748	-17.723%
2026-01-29	31.7400	32.4886	31.4500	32.2300	+1.098%	148,480	-17.034%
2026-01-28	32.3900	32.5200	31.6800	31.8800	-1.635%	168,937	-16.123%
2026-01-27	32.5600	32.7100	31.9358	32.4100	-1.669%	110,355	-17.495%
2026-01-26	32.7000	33.4600	32.3700	32.9600	+0.518%	108,075	-18.871%
2026-01-23	33.7900	34.0050	32.7700	32.7900	-3.672%	160,699	-18.451%
2026-01-22	33.7500	34.6900	33.6300	34.0400	+1.069%	162,564	-21.445%
2026-01-21	32.5800	33.8300	32.4223	33.6800	+4.759%	115,044	-20.606%
2026-01-20	32.6900	33.2000	31.7700	32.1500	-4.315%	192,250	-16.827%
2026-01-16	33.9800	34.0793	33.4700	33.6000	-1.293%	156,294	-20.417%
2026-01-15	33.3300	34.4400	33.0650	34.0400	+2.376%	128,548	-21.445%
2026-01-14	32.7200	33.5300	32.5000	33.2500	+1.156%	236,865	-19.579%
2026-01-13	32.6700	33.1500	32.5300	32.8700	+0.551%	163,776	-18.649%
2026-01-12	32.3800	33.1700	31.3900	32.6900	-0.275%	154,991	-18.201%
2026-01-09	32.0600	33.0000	32.0000	32.7800	+1.235%	206,191	-18.426%
2026-01-08	30.7500	32.8250	30.7400	32.3800	+4.283%	174,045	-17.418%
2026-01-07	30.7700	31.2700	30.3150	31.0500	+1.107%	238,758	-13.881%
2026-01-06	29.3100	30.8550	29.2300	30.7100	+3.961%	150,323	-12.927%
2026-01-05	28.5500	30.0500	28.5500	29.5400	+3.251%	172,920	-9.479%
2026-01-02	28.3600	28.6900	28.0100	28.6100	+1.418%	269,077	-6.536%
2025-12-31	28.4400	28.5100	27.8050	28.2100	-1.260%	129,590	-5.211%
2025-12-30	28.9100	29.0500	28.5150	28.5700	-1.313%	158,058	-6.405%
2025-12-29	29.3000	29.5099	28.7500	28.9500	-1.228%	98,232	-7.634%
2025-12-26	28.9500	29.4600	28.9500	29.3100	+0.791%	132,542	-8.768%
2025-12-24	29.3600	29.7200	29.0000	29.0800	-0.274%	103,019	-8.047%
2025-12-23	29.1500	29.8400	29.1100	29.1600	+0.795%	223,941	-8.299%
2025-12-22	29.3800	29.6500	28.8500	28.9300	-1.666%	172,534	-7.570%
2025-12-19	30.5700	30.8800	29.3500	29.4200	+0.307%	362,712	-9.109%
2025-12-18	29.3500	29.6350	29.0300	29.3300	+0.652%	145,452	-8.831%
2025-12-17	29.6900	30.0000	28.9600	29.1400	+1.040%	255,335	-8.236%
2025-12-16	29.5100	29.5300	28.7600	28.8400	-2.204%	157,580	-7.282%
2025-12-15	29.8200	29.9300	29.1400	29.4900	-0.237%	142,750	-9.325%
2025-12-12	30.0700	30.1200	29.5600	29.5600	-1.038%	119,261	-9.540%
2025-12-11	30.1500	30.4100	29.6300	29.8700	-0.367%	241,012	-10.479%
2025-12-10	29.2200	30.3550	28.6950	29.9800	+2.461%	208,039	-10.807%
2025-12-09	29.2400	29.9100	28.8100	29.2600	+0.137%	146,556	-8.612%
2025-12-08	28.7000	29.3900	28.3800	29.2200	+2.311%	347,222	-8.487%
2025-12-05	27.5000	28.8900	27.4800	28.5600	+3.516%	273,943	-6.373%
2025-12-04	27.1400	28.2300	27.0404	27.5900	+1.621%	441,113	-3.081%
2025-12-03	28.5300	28.9750	27.1400	27.1500	-3.894%	184,859	-1.510%
2025-12-02	28.6400	28.8400	27.1400	28.2500	-1.189%	437,792	-5.345%
2025-12-01	27.9700	29.1300	27.6000	28.5900	+0.704%	283,351	-6.471%
2025-11-28	28.7200	28.8400	28.1450	28.3900	-1.560%	122,336	-5.812%
2025-11-26	27.8800	29.1500	27.8600	28.8400	+2.342%	206,128	-7.282%
2025-11-25	27.1700	28.8800	27.1700	28.1800	+4.100%	343,722	-5.110%
2025-11-24	26.4500	27.4000	25.6900	27.0700	+1.805%	319,012	-1.219%
2025-11-21	24.9600	27.3450	24.9600	26.5900	+7.131%	358,599	+0.564%
2025-11-20	24.8600	25.4300	24.6250	24.8200	+1.347%	449,032	+7.736%
2025-11-19	24.7800	25.0900	24.4300	24.4900	-0.950%	308,241	+9.187%
2025-11-18	24.1400	25.3150	24.0800	24.7250	+2.127%	344,222	+8.150%
2025-11-17	25.3000	25.4300	24.0700	24.2100	-4.760%	170,330	+10.450%
2025-11-14	25.3700	25.6400	25.0000	25.4200	-0.118%	188,409	+5.193%
2025-11-13	26.2800	26.8600	25.2550	25.4500	-4.107%	218,783	+5.069%
2025-11-12	25.9500	26.7550	25.8650	26.5400	+2.908%	300,006	+0.754%
2025-11-11	25.9500	26.1000	25.5450	25.7900	+0.078%	338,156	+3.684%
2025-11-10	26.5600	26.7000	24.9600	25.7700	-2.015%	253,765	+3.764%
2025-11-07	26.9400	27.3600	26.2400	26.3000	-2.303%	258,136	+1.673%
2025-11-06	27.5400	27.8050	26.7700	26.9200	-3.235%	203,299	-0.669%
2025-11-05	27.2700	28.2000	26.7000	27.8200	+2.017%	232,354	-3.882%
2025-11-04	27.1100	27.2900	26.3000	27.2700	-0.073%	291,045	-1.944%
2025-11-03	27.5500	28.3500	26.6100	27.2900	-2.081%	195,529	-2.015%
2025-10-31	27.7200	28.0300	26.5950	27.8700	-1.275%	524,090	-4.055%
2025-10-30	32.9800	34.1150	28.1200	28.2300	-13.325%	317,672	-5.278%
2025-10-29	33.2000	33.6500	32.0335	32.5700	-2.368%	132,795	-17.900%
2025-10-28	33.9400	33.9400	33.2050	33.3600	-1.360%	83,551	-19.844%
2025-10-27	34.5800	34.8300	33.5000	33.8200	-2.028%	165,758	-20.934%
2025-10-24	34.1300	34.8300	33.9237	34.5200	+1.500%	204,178	-22.538%
2025-10-23	32.7300	34.3300	32.5400	34.0100	+3.879%	208,619	-21.376%
2025-10-22	32.2000	33.1400	31.9900	32.7400	+1.677%	171,339	-18.326%
2025-10-21	30.8600	32.2300	30.8600	32.2000	+4.376%	136,180	-16.957%
2025-10-20	30.6000	31.1650	30.4300	30.8500	+1.983%	102,309	-13.323%
2025-10-17	30.2800	30.6300	30.0628	30.2500	-0.132%	127,313	-11.603%
2025-10-16	30.5000	30.6650	30.0450	30.2900	-0.525%	109,134	-11.720%
2025-10-15	30.8400	31.0550	30.0000	30.4500	-0.262%	131,689	-12.184%
2025-10-14	29.0900	30.7689	29.0000	30.5300	+4.234%	153,901	-12.414%
2025-10-13	29.0000	29.5000	28.9600	29.2900	+2.020%	126,852	-8.706%
2025-10-10	29.9600	30.1354	28.4000	28.7100	-4.172%	187,468	-6.862%
2025-10-09	30.0400	30.0800	29.4500	29.9600	-0.762%	177,236	-10.748%
2025-10-08	29.9300	30.2000	29.5300	30.1900	+0.936%	139,882	-11.428%
2025-10-07	30.5100	30.7150	29.8300	29.9100	-2.063%	171,564	-10.598%
2025-10-06	32.5100	32.5100	30.5000	30.5400	-5.624%	197,509	-12.443%
2025-10-03	32.3000	33.1799	32.1300	32.3600	+0.279%	168,540	-17.367%
2025-10-02	33.0000	33.2400	32.2500	32.2700	-1.974%	146,809	-17.137%
2025-10-01	32.3900	33.0700	32.1000	32.9200	+1.448%	153,270	-18.773%
2025-09-30	32.4400	32.5650	31.2900	32.4500	+0.170%	243,327	-17.596%
2025-09-29	33.5300	33.5300	32.0500	32.3950	-2.834%	245,167	-17.456%
2025-09-26	32.2800	33.7700	32.0250	33.3400	+3.669%	311,135	-19.796%
2025-09-25	32.1000	32.4500	31.5300	32.1600	-0.787%	226,759	-16.853%
2025-09-24	32.1000	32.5850	32.0850	32.4150	+1.487%	147,960	-17.507%
2025-09-23	32.5800	32.8200	31.9100	31.9400	-1.115%	150,978	-16.281%
2025-09-22	31.9500	32.4500	31.7000	32.3000	+0.686%	159,588	-17.214%
2025-09-19	33.1600	33.2370	32.0300	32.0800	-3.895%	389,626	-16.646%
2025-09-18	33.5400	34.0100	32.9200	33.3800	+0.361%	159,950	-19.892%
2025-09-17	33.5300	35.0550	33.1500	33.2600	-0.627%	272,802	-19.603%
2025-09-16	33.3500	34.1200	33.1100	33.4700	+0.511%	165,215	-20.108%
2025-09-15	33.0800	33.4500	32.2000	33.3000	+1.960%	144,653	-19.700%
2025-09-12	33.6600	33.6600	32.6300	32.6600	-3.544%	123,578	-18.126%
2025-09-11	32.1900	33.9500	32.1900	33.8600	+5.483%	219,378	-21.028%
2025-09-10	32.6000	32.6000	31.3550	32.1000	-1.352%	230,533	-16.698%
2025-09-09	32.7300	32.9915	31.9700	32.5400	-1.498%	187,333	-17.824%
2025-09-08	33.4400	33.5000	32.3900	33.0350	-1.857%	234,121	-19.056%
2025-09-05	33.3700	34.0000	33.1000	33.6600	+1.386%	243,175	-20.559%
2025-09-04	31.7600	33.2000	31.5800	33.2000	+4.600%	238,867	-19.458%
2025-09-03	32.0600	32.3700	31.3360	31.7400	-1.551%	236,084	-15.753%
2025-09-02	32.4800	32.8600	31.8800	32.2400	-2.892%	264,295	-17.060%
2025-08-29	33.1400	33.7759	32.7650	33.2000	+1.220%	561,402	-19.458%
2025-08-28	30.9500	34.5600	30.4344	32.8000	-17.004%	957,938	-18.476%
2025-08-27	38.3500	39.6500	38.3500	39.5200	+3.212%	188,539	-32.338%
2025-08-26	39.0000	39.3950	38.1600	38.2900	-1.896%	124,288	-30.165%
2025-08-25	38.7800	39.3100	38.3500	39.0300	-0.408%	118,460	-31.489%
2025-08-22	36.4300	39.4300	36.1500	39.1900	+9.043%	248,867	-31.768%
2025-08-21	35.7200	36.3150	35.1400	35.9400	-0.608%	76,392	-25.598%
2025-08-20	36.7400	37.0499	36.1300	36.1600	-1.283%	109,126	-26.051%
2025-08-19	36.3500	36.9099	36.2200	36.6300	+1.412%	87,611	-27.000%
2025-08-18	36.3900	36.6200	35.9750	36.1200	-0.605%	103,751	-25.969%
2025-08-15	36.9400	36.9700	36.1800	36.3400	-0.384%	148,934	-26.417%
2025-08-14	36.2300	36.7400	35.6700	36.4800	-1.299%	115,675	-26.700%
2025-08-13	35.8000	37.1250	35.5670	36.9600	+4.407%	121,824	-27.652%
2025-08-12	32.7900	35.5000	32.7250	35.4000	+9.496%	146,414	-24.463%
2025-08-11	31.8300	32.5100	31.4700	32.3300	+1.348%	104,714	-17.290%
2025-08-08	32.3000	32.6750	31.6900	31.9000	-1.116%	125,378	-16.176%
2025-08-07	33.6400	33.6400	32.1700	32.2600	-2.743%	117,978	-17.111%
2025-08-06	33.6400	33.8250	32.9900	33.1700	-1.397%	121,019	-19.385%
2025-08-05	33.5500	33.7750	33.0100	33.6400	+1.112%	86,028	-20.511%
2025-08-04	32.6600	33.5150	32.5200	33.2700	+2.590%	64,982	-19.627%
2025-08-01	32.7400	32.8600	31.7100	32.4300	-2.642%	142,084	-17.545%
2025-07-31	33.5500	33.8950	33.1200	33.3100	-1.928%	115,985	-19.724%
2025-07-30	35.3200	35.3200	33.7000	33.9650	-3.891%	106,537	-21.272%
2025-07-29	35.7600	35.7600	34.6792	35.3400	0.000%	77,975	-24.335%
2025-07-28	35.5100	36.0399	35.0400	35.3400	+0.341%	193,091	-24.335%
2025-07-25	35.5800	35.7500	34.4700	35.2200	-0.142%	122,686	-24.077%
2025-07-24	36.1400	36.1400	34.3400	35.2700	-4.340%	212,381	-24.185%
2025-07-23	36.5300	37.3700	36.3450	36.8700	+2.702%	228,153	-27.475%
2025-07-22	33.4300	36.1950	33.4300	35.9000	+8.035%	151,609	-25.515%
2025-07-21	33.2300	33.8100	33.0600	33.2300	+0.972%	108,771	-19.531%
2025-07-18	33.7800	33.8800	32.8550	32.9100	-1.230%	117,113	-18.748%
2025-07-17	32.8700	33.6350	32.7400	33.3200	+1.338%	112,768	-19.748%
2025-07-16	33.3600	33.4500	32.6100	32.8800	-0.364%	107,839	-18.674%
2025-07-15	34.3600	34.5200	32.9800	33.0000	-3.790%	93,464	-18.970%
2025-07-14	34.8700	34.8700	33.9200	34.3000	-2.474%	108,224	-22.041%
2025-07-11	35.1400	35.7300	34.7900	35.1700	-1.291%	110,063	-23.969%
2025-07-10	35.0400	36.3700	34.6400	35.6300	+1.858%	159,876	-24.951%
2025-07-09	34.7900	35.0750	34.2800	34.9800	+0.720%	86,147	-23.556%
2025-07-08	34.2800	35.2900	33.7900	34.7300	+2.177%	126,916	-23.006%
2025-07-07	34.5700	34.9700	33.7000	33.9900	-2.243%	109,450	-21.330%
2025-07-03	34.9100	35.0200	34.2200	34.7700	-0.372%	66,459	-23.095%
2025-07-02	33.6500	35.2400	33.5600	34.9000	+3.270%	181,310	-23.381%
2025-07-01	31.2200	34.6350	31.2200	33.7950	+7.833%	230,378	-20.876%
2025-06-30	32.3200	32.3200	31.2750	31.3400	-2.731%	161,499	-14.678%
2025-06-27	32.1300	32.7099	31.8700	32.2200	+1.321%	292,535	-17.008%
2025-06-26	31.6900	32.0600	31.5000	31.8000	+0.665%	116,735	-15.912%
2025-06-25	32.6300	32.8050	31.4500	31.5900	-3.571%	127,327	-15.353%
2025-06-24	32.5100	33.1900	32.3801	32.7600	+1.111%	95,594	-18.376%
2025-06-23	31.3900	32.4600	31.0050	32.4000	+2.694%	95,737	-17.469%
2025-06-20	32.1400	32.1400	31.2900	31.5500	-0.221%	191,018	-15.246%
2025-06-18	31.2800	32.0900	31.2800	31.6200	+0.829%	90,590	-15.433%
2025-06-17	31.7500	32.0150	31.1800	31.3600	-2.061%	89,765	-14.732%
2025-06-16	31.4600	32.3899	31.3250	32.0200	+3.024%	121,438	-16.490%
2025-06-13	31.5300	32.1100	30.9000	31.0800	-3.807%	153,901	-13.964%
2025-06-12	32.4100	32.6200	31.9100	32.3100	-1.404%	111,143	-17.239%
2025-06-11	33.5200	33.9150	32.4900	32.7700	-1.974%	314,162	-18.401%
2025-06-10	32.5800	33.5750	32.4450	33.4300	+3.852%	154,528	-20.012%
2025-06-09	31.7100	32.6300	31.1900	32.1900	+2.255%	101,149	-16.931%
2025-06-06	31.5200	31.9500	31.2152	31.4800	+0.962%	98,939	-15.057%
2025-06-05	31.3000	31.5700	30.7000	31.1800	-1.204%	126,084	-14.240%
2025-06-04	30.9100	31.7600	30.8050	31.5600	+2.701%	151,700	-15.272%
2025-06-03	29.1700	30.8766	28.9050	30.7300	+4.524%	171,337	-12.984%
2025-06-02	30.1300	30.1300	29.0100	29.4000	-2.455%	138,732	-9.048%
2025-05-30	30.0900	30.3200	29.7700	30.1400	0.000%	149,165	-11.281%
2025-05-29	30.6100	30.6600	29.7939	30.1400	+0.100%	106,011	-11.281%
2025-05-28	30.7800	30.8500	30.0700	30.1100	-2.081%	81,535	-11.192%
2025-05-27	29.8400	30.9150	29.8400	30.7500	+3.991%	131,021	-13.041%
2025-05-23	29.1200	29.9449	29.0400	29.5700	-1.532%	110,464	-9.571%
2025-05-22	30.0400	30.3700	29.6100	30.0300	-0.100%	99,975	-10.956%
2025-05-21	31.2300	31.2300	29.9650	30.0600	-5.798%	187,479	-11.045%
2025-05-20	31.7000	32.2500	31.6100	31.9100	0.000%	118,551	-16.202%
2025-05-19	31.5500	32.0000	31.4800	31.9100	-0.931%	110,518	-16.202%
2025-05-16	32.2500	32.7700	32.0550	32.2100	-0.093%	153,164	-16.982%
2025-05-15	32.0600	32.5500	31.4500	32.2400	+0.876%	118,072	-17.060%
2025-05-14	32.1600	32.7341	31.9050	31.9600	-1.631%	151,352	-16.333%
2025-05-13	32.9200	33.5500	32.3000	32.4900	-0.429%	164,768	-17.698%
2025-05-12	31.5500	33.0325	31.4400	32.6300	+11.175%	289,460	-18.051%
2025-05-09	30.8400	30.8400	29.3200	29.3500	-4.615%	208,541	-8.893%
2025-05-08	29.4000	31.1100	28.1100	30.7700	+3.394%	354,590	-13.097%
2025-05-07	29.2200	30.1150	29.1100	29.7600	+2.233%	242,613	-10.148%
2025-05-06	29.3900	29.7200	28.7200	29.1100	-2.020%	196,589	-8.142%
2025-05-05	29.5400	30.2800	29.4900	29.7100	-0.702%	220,001	-9.997%
2025-05-02	29.2100	30.0000	29.1200	29.9200	+2.995%	187,248	-10.628%
2025-05-01	28.6500	29.4200	28.5250	29.0500	+1.716%	274,481	-7.952%
2025-04-30	28.3800	28.7050	27.5000	28.5600	-1.211%	292,118	-6.373%
2025-04-29	28.6900	29.0300	28.4000	28.9100	+0.908%	178,844	-7.506%
2025-04-28	28.7600	29.3000	28.2550	28.6500	-0.659%	127,295	-6.667%
2025-04-25	28.8700	28.8700	28.0400	28.8400	+0.593%	159,849	-7.282%
2025-04-24	28.4400	28.8800	28.1900	28.6700	+1.883%	145,209	-6.732%
2025-04-23	29.0400	29.5950	28.0900	28.1400	+0.788%	266,987	-4.975%
2025-04-22	27.4800	27.9950	26.9400	27.9200	+2.950%	182,973	-4.226%
2025-04-21	26.5500	27.1900	26.0996	27.1200	+0.407%	230,494	-1.401%
2025-04-17	26.0500	27.1550	26.0500	27.0100	+3.447%	245,703	-1.000%
2025-04-16	26.4400	26.6900	25.6700	26.1100	-1.989%	195,765	+2.413%
2025-04-15	26.7900	27.3100	25.7700	26.6400	-1.479%	237,015	+0.375%
2025-04-14	27.9300	28.2000	25.3450	27.0400	-0.625%	244,862	-1.109%
2025-04-11	26.7700	27.3500	25.9250	27.2100	+2.679%	181,458	-1.727%
2025-04-10	27.5200	27.9500	25.9200	26.5000	-6.526%	189,233	+0.906%
2025-04-09	24.7500	28.5600	24.4250	28.3500	+12.634%	431,436	-5.679%
2025-04-08	27.6400	27.6400	24.8900	25.1700	-4.767%	370,860	+6.238%
2025-04-07	27.4500	29.1700	26.2750	26.4300	-7.296%	746,242	+1.173%
2025-04-04	26.7100	28.5500	25.9250	28.5100	-0.697%	473,359	-6.208%
2025-04-03	29.9000	30.2800	28.4400	28.7100	-9.174%	283,604	-6.862%
2025-04-02	30.1900	31.6900	30.1900	31.6100	+3.233%	182,746	-15.407%
2025-04-01	30.5700	31.3500	30.4100	30.6200	-0.196%	179,434	-12.671%
2025-03-31	29.2000	30.8300	29.0000	30.6800	+3.754%	296,648	-12.842%
2025-03-28	30.7000	30.7000	29.1000	29.5700	-4.056%	153,096	-9.571%
2025-03-27	29.7100	30.8750	29.6750	30.8200	+2.870%	143,082	-13.238%
2025-03-26	29.5900	30.1000	29.4742	29.9600	+1.594%	85,440	-10.748%
2025-03-25	30.2400	30.6700	29.4300	29.4900	-2.962%	160,640	-9.325%
2025-03-24	30.1000	30.9200	30.0100	30.3900	+2.843%	158,350	-12.011%
2025-03-21	30.7400	30.7400	29.0200	29.5500	-0.939%	238,168	-9.509%
2025-03-20	29.1900	30.2500	29.1900	29.8300	-3.181%	201,232	-10.359%
2025-03-19	30.7300	31.0700	30.0000	30.8100	+0.917%	201,142	-13.210%
2025-03-18	31.3600	31.3600	30.5100	30.5300	-2.647%	81,970	-12.414%
2025-03-17	31.7900	32.8550	30.6700	31.3600	+0.128%	137,863	-14.732%
2025-03-14	31.3100	31.5050	30.8600	31.3200	+2.020%	131,259	-14.623%
2025-03-13	30.9800	30.9950	29.8500	30.7000	-0.776%	192,885	-12.899%
2025-03-12	31.4500	32.4450	30.2600	30.9400	-1.213%	178,985	-13.575%
2025-03-11	32.4100	32.4100	30.5300	31.3200	-3.004%	138,293	-14.623%
2025-03-10	32.5200	32.6500	32.0900	32.2900	-1.374%	104,614	-17.188%
2025-03-07	32.0500	33.4900	31.9000	32.7400	+0.894%	135,541	-18.326%
2025-03-06	30.5900	32.4800	30.5900	32.4500	+5.220%	165,623	-17.596%
2025-03-05	30.5100	31.3050	29.6950	30.8400	+1.148%	213,270	-13.294%
2025-03-04	32.1400	34.8400	30.4700	30.4900	-6.127%	315,707	-12.299%
2025-03-03	33.5500	33.9950	32.3200	32.4800	-2.696%	133,384	-17.672%
2025-02-28	33.7300	34.3200	32.8900	33.3800	-0.566%	163,594	-19.892%
2025-02-27	34.0900	34.4050	33.4700	33.5700	-2.299%	116,818	-20.346%
2025-02-26	35.0900	35.3150	34.2500	34.3600	-1.688%	139,101	-22.177%
2025-02-25	35.0000	35.2500	34.5150	34.9500	+1.599%	123,932	-23.491%
2025-02-24	34.6600	34.8900	34.2400	34.4000	-0.319%	155,632	-22.267%
2025-02-21	35.7100	35.8400	34.2700	34.5100	-2.293%	164,993	-22.515%
2025-02-20	36.2600	36.4100	35.2353	35.3200	-2.188%	117,357	-24.292%
2025-02-19	36.1600	36.8500	35.8000	36.1100	-2.008%	285,864	-25.948%
2025-02-18	37.9900	37.9900	36.5501	36.8500	-1.391%	144,668	-27.436%
2025-02-14	36.2200	37.7400	36.0300	37.3700	+3.175%	248,863	-28.445%
2025-02-13	36.6700	36.6800	36.0700	36.2200	-0.713%	127,960	-26.173%
2025-02-12	36.6900	36.7000	35.5200	36.4800	-2.616%	178,440	-26.700%
2025-02-11	37.0800	37.6000	36.0800	37.4600	+2.126%	140,847	-28.617%
2025-02-10	38.4900	38.4900	36.6700	36.6800	-3.929%	118,635	-27.099%
2025-02-07	39.0600	39.0600	37.7000	38.1800	-2.751%	111,472	-29.963%
2025-02-06	38.0000	39.5250	37.7000	39.2600	+2.160%	171,486	-31.890%
2025-02-05	37.3300	38.4600	37.0500	38.4300	+3.029%	217,128	-30.419%
2025-02-04	35.8500	37.4000	35.6850	37.3000	+3.929%	230,474	-28.311%
2025-02-03	36.7900	37.9284	35.5500	35.8900	-6.268%	265,287	-25.495%
2025-01-31	37.7900	39.4500	37.0600	38.2900	-1.517%	352,926	-30.165%
2025-01-30	39.6000	42.4900	38.3300	38.8800	+1.092%	283,152	-31.224%
2025-01-29	38.5000	38.8250	38.0600	38.4600	+0.261%	201,882	-30.473%
2025-01-28	38.8100	39.1450	38.2190	38.3600	-2.886%	180,035	-30.292%
2025-01-27	38.2000	39.6400	38.2000	39.5000	+3.620%	181,567	-32.304%
2025-01-24	38.0400	38.4100	37.5687	38.1200	-0.340%	154,658	-29.853%
2025-01-23	36.7000	38.2700	35.9950	38.2500	+4.766%	169,422	-30.092%
2025-01-22	36.7900	37.8200	36.1000	36.5100	-1.084%	351,705	-26.760%
2025-01-21	36.0200	37.0200	35.6050	36.9100	+3.972%	123,572	-27.554%
2025-01-17	36.0600	36.3700	35.0600	35.5000	-0.253%	148,390	-24.676%