Dark

MBUU
Malibu Boats, Inc. Class A
stock NASDAQ

At Close

Sep 11, 2026 3:59:55 PM EDT

24.87USD-0.758%(-0.19)340,654

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 8:57:30 AM EDT

25.40USD+1.357%(+0.34)100

After-hours

Sep 10, 2026 4:26:30 PM EDT

25.56USD+2.036%(+0.51)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	25.5100	25.8200	24.4800	24.8900	-0.678%	340,654	0.000%
2026-09-10	25.4700	25.6550	24.9400	25.0600	-3.094%	397,521	-0.678%
2026-09-09	26.4100	26.4500	25.7200	25.8600	-2.672%	192,360	-3.751%
2026-09-08	27.7200	27.8100	26.4200	26.5700	-4.699%	197,183	-6.323%
2026-09-04	26.6800	28.1600	26.6500	27.8800	+4.498%	245,521	-10.725%
2026-09-03	27.2300	27.5600	26.1500	26.6800	-1.404%	241,923	-6.709%
2026-09-02	26.4300	27.6800	26.4300	27.0600	+2.539%	207,309	-8.019%
2026-09-01	26.7600	26.7600	26.0700	26.3900	-2.114%	229,334	-5.684%
2026-08-31	26.8700	27.2470	25.9900	26.9600	-1.462%	392,186	-7.678%
2026-08-28	28.4300	29.1100	27.0050	27.3600	-5.000%	579,432	-9.028%
2026-08-27	28.9300	30.3600	27.6100	28.8000	+8.108%	471,240	-13.576%
2026-08-26	28.3600	28.6650	26.5200	26.6400	-6.395%	283,935	-6.569%
2026-08-25	29.4700	29.7000	28.1600	28.4600	-3.427%	234,814	-12.544%
2026-08-24	29.6000	29.8400	29.0700	29.4700	-0.102%	162,149	-15.541%
2026-08-21	29.8300	30.1600	29.4500	29.5000	-0.102%	166,195	-15.627%
2026-08-20	29.3500	29.5700	28.3600	29.5300	-0.405%	162,609	-15.713%
2026-08-19	29.7500	30.4200	29.5470	29.6500	+1.091%	183,687	-16.054%
2026-08-18	29.4100	29.6750	28.9000	29.3300	-0.272%	121,916	-15.138%
2026-08-17	29.0300	29.7100	28.7900	29.4100	+0.273%	123,121	-15.369%
2026-08-14	28.9900	29.4100	28.9100	29.3300	+0.583%	120,704	-15.138%
2026-08-13	29.4900	29.8135	29.0300	29.1600	-0.613%	128,554	-14.643%
2026-08-12	29.6800	29.8900	28.6100	29.3400	-1.146%	141,412	-15.167%
2026-08-11	29.0400	29.9400	28.9600	29.6800	+2.522%	233,671	-16.139%
2026-08-10	29.0600	29.1600	28.6100	28.9500	+0.242%	173,218	-14.024%
2026-08-07	28.7200	29.3600	28.5800	28.8800	+0.944%	173,392	-13.816%
2026-08-06	29.2800	29.3750	28.3500	28.6100	-2.288%	145,923	-13.002%
2026-08-05	29.1900	29.8400	29.0800	29.2800	+0.137%	169,092	-14.993%
2026-08-04	27.9200	29.3700	27.7800	29.2400	+4.728%	244,560	-14.877%
2026-08-03	27.8500	28.8200	27.4700	27.9200	+1.269%	221,181	-10.852%
2026-07-31	27.8500	27.8500	26.9200	27.5700	-1.536%	203,029	-9.721%
2026-07-30	27.9200	28.1300	27.3500	28.0000	+0.322%	208,271	-11.107%
2026-07-29	28.0800	28.2850	27.6900	27.9100	-1.933%	174,477	-10.820%
2026-07-28	28.5300	29.4000	28.4300	28.4600	+0.423%	166,934	-12.544%
2026-07-27	27.9400	28.4900	27.9300	28.3400	+2.310%	131,681	-12.174%
2026-07-24	27.3000	27.9100	27.0500	27.7000	+1.726%	206,678	-10.144%
2026-07-23	28.3000	28.3000	27.0100	27.2300	-4.120%	253,770	-8.593%
2026-07-22	28.0300	28.6800	27.9500	28.4000	+1.140%	122,271	-12.359%
2026-07-21	28.1900	28.4000	27.7500	28.0800	+0.107%	164,018	-11.360%
2026-07-20	28.3200	28.3200	27.5350	28.0500	-0.426%	164,788	-11.266%
2026-07-17	28.5700	29.5750	28.1550	28.1700	-2.627%	160,311	-11.644%
2026-07-16	28.0600	29.3500	28.0600	28.9300	+3.432%	193,520	-13.965%
2026-07-15	26.7200	28.5100	26.6700	27.9700	+4.874%	330,824	-11.012%
2026-07-14	26.9800	26.9800	25.8700	26.6700	-0.374%	205,914	-6.674%
2026-07-13	26.4700	27.3500	26.4700	26.7700	+0.112%	225,843	-7.023%
2026-07-10	26.3300	26.9950	26.1150	26.7400	+1.944%	229,256	-6.918%
2026-07-09	25.2100	26.5800	25.0000	26.2300	+4.046%	374,731	-5.109%
2026-07-08	25.4100	25.6100	24.5300	25.2100	-1.677%	298,071	-1.269%
2026-07-07	26.0300	26.2899	25.2975	25.6400	-0.851%	244,384	-2.925%
2026-07-06	25.6500	26.0200	25.0700	25.8600	+3.151%	287,754	-3.751%
2026-07-02	25.7800	25.9600	24.2700	25.0700	-2.223%	372,776	-0.718%
2026-07-01	27.3600	27.5600	25.6000	25.6400	-6.526%	357,418	-2.925%
2026-06-30	28.1400	28.2000	26.5750	27.4300	-2.523%	261,784	-9.260%
2026-06-29	28.7200	28.7200	27.5400	28.1400	-2.122%	300,723	-11.549%
2026-06-26	28.9700	29.3800	28.2300	28.7500	-1.237%	692,848	-13.426%
2026-06-25	27.4900	29.1700	27.4900	29.1100	+6.280%	503,608	-14.497%
2026-06-24	26.4300	28.0900	26.4300	27.3900	+4.862%	431,878	-9.127%
2026-06-23	25.9550	26.6650	25.9550	26.1200	-0.948%	333,046	-4.709%
2026-06-22	27.1700	27.6850	26.3400	26.3700	-3.229%	313,177	-5.612%
2026-06-18	27.4500	28.4700	27.1900	27.2500	+1.113%	484,374	-8.661%
2026-06-17	27.8200	28.5700	26.7000	26.9500	-3.853%	175,765	-7.644%
2026-06-16	27.7000	28.2650	27.5700	28.0300	+1.228%	162,546	-11.202%
2026-06-15	28.4000	29.1400	27.5900	27.6900	-0.681%	340,445	-10.112%
2026-06-12	27.3400	28.2800	27.2900	27.8800	+2.727%	205,625	-10.725%
2026-06-11	27.1900	27.4600	26.4400	27.1400	+2.011%	184,447	-8.290%
2026-06-10	28.1900	28.3100	26.5900	26.6050	-5.050%	205,761	-6.446%
2026-06-09	27.5200	28.4400	27.4700	28.0200	+3.433%	214,254	-11.171%
2026-06-08	26.5000	27.5050	26.3350	27.0900	+2.653%	382,065	-8.121%
2026-06-05	27.0500	27.6900	26.1500	26.3900	-2.512%	160,193	-5.684%
2026-06-04	27.6900	27.9400	26.1700	27.0700	-0.770%	418,522	-8.053%
2026-06-03	27.1300	27.8000	27.0000	27.2800	-0.872%	267,359	-8.761%
2026-06-02	28.0900	28.2200	27.4600	27.5200	-1.749%	262,693	-9.557%
2026-06-01	27.3000	28.0600	26.9700	28.0100	+2.003%	249,343	-11.139%
2026-05-29	27.7900	28.1261	27.2700	27.4600	-1.365%	429,703	-9.359%
2026-05-28	28.2400	28.6503	27.7600	27.8400	-1.416%	345,541	-10.596%
2026-05-27	29.0900	29.7600	28.1100	28.2400	-1.534%	343,019	-11.863%
2026-05-26	27.9100	28.8300	27.8600	28.6800	+4.026%	421,180	-13.215%
2026-05-22	27.0000	27.6000	26.6300	27.5700	+2.643%	291,188	-9.721%
2026-05-21	25.8000	27.4100	25.1300	26.8600	+3.268%	327,262	-7.334%
2026-05-20	24.9000	26.0700	24.3900	26.0100	+4.626%	280,725	-4.306%
2026-05-19	25.4100	25.5900	24.3800	24.8600	-2.966%	300,477	+0.121%
2026-05-18	26.0700	26.6100	25.4250	25.6200	-2.288%	317,917	-2.849%
2026-05-15	27.1300	27.3600	26.1500	26.2200	-3.744%	301,377	-5.072%
2026-05-14	28.1900	28.6000	26.9600	27.2400	-3.198%	291,414	-8.627%
2026-05-13	27.8700	28.9800	27.8100	28.1400	+0.142%	514,990	-11.549%
2026-05-12	29.6400	29.6400	27.9000	28.1000	-5.260%	419,929	-11.423%
2026-05-11	30.0900	31.0450	29.4600	29.6600	-1.429%	507,993	-16.082%
2026-05-08	27.5000	32.0000	26.9200	30.0900	+18.465%	1,224,396	-17.281%
2026-05-07	25.7200	26.2700	25.3200	25.4000	-1.167%	620,101	-2.008%
2026-05-06	25.4900	26.0900	25.4350	25.7000	+2.800%	233,018	-3.152%
2026-05-05	24.2600	25.3600	24.1750	25.0000	+4.341%	204,987	-0.440%
2026-05-04	25.6300	25.6300	23.8400	23.9600	-6.807%	245,357	+3.881%
2026-05-01	25.8100	25.9500	25.3856	25.7100	+0.430%	161,237	-3.189%
2026-04-30	25.0700	25.7100	24.9100	25.6000	+1.507%	190,379	-2.773%
2026-04-29	25.5400	25.7200	25.0100	25.2200	-1.330%	202,606	-1.308%
2026-04-28	25.6000	25.6500	24.8500	25.5600	+0.235%	224,048	-2.621%
2026-04-27	26.1000	26.4700	25.4300	25.5000	-2.299%	241,298	-2.392%
2026-04-24	26.1900	26.3000	25.8100	26.1000	-0.911%	183,692	-4.636%
2026-04-23	25.4200	26.7900	24.7700	26.3400	+4.482%	604,618	-5.505%
2026-04-22	26.2100	26.3100	24.9400	25.2100	-3.410%	319,578	-1.269%
2026-04-21	26.8200	27.4000	26.0200	26.1000	-2.284%	416,272	-4.636%
2026-04-20	26.2600	26.9000	26.1000	26.7100	+0.641%	1,221,052	-6.814%
2026-04-17	25.2600	27.0800	25.2200	26.5400	+7.319%	832,919	-6.217%
2026-04-16	24.6300	25.8700	24.5528	24.7300	-0.121%	483,204	+0.647%
2026-04-15	26.1800	26.2200	24.5800	24.7600	-6.319%	252,621	+0.525%
2026-04-14	25.8100	26.7400	25.5000	26.4300	+2.323%	398,453	-5.827%
2026-04-13	25.3600	26.1900	24.6850	25.8300	+1.374%	248,750	-3.639%
2026-04-10	25.4300	25.6400	25.1700	25.4800	+0.513%	206,788	-2.316%
2026-04-09	24.6900	25.9100	24.3100	25.3500	+1.726%	615,155	-1.815%
2026-04-08	25.3500	25.8800	24.8100	24.9200	+3.188%	355,290	-0.120%
2026-04-07	24.1000	24.7400	23.9201	24.1500	-0.535%	318,773	+3.064%
2026-04-06	24.3000	24.8200	24.0100	24.2800	-0.817%	301,117	+2.512%
2026-04-02	24.9700	25.1600	24.0000	24.4800	-3.432%	355,849	+1.675%
2026-04-01	25.9200	26.0900	25.2300	25.3500	-2.199%	221,343	-1.815%
2026-03-31	26.6000	26.7750	25.5900	25.9200	-0.308%	314,596	-3.974%
2026-03-30	26.5900	26.7900	25.7200	26.0000	-0.307%	407,786	-4.269%
2026-03-27	27.0200	27.1500	26.0600	26.0800	-4.818%	257,646	-4.563%
2026-03-26	26.6500	27.5200	26.6000	27.4000	+1.972%	430,425	-9.161%
2026-03-25	27.1800	27.4350	26.6800	26.8700	-0.037%	208,499	-7.369%
2026-03-24	25.8400	27.8050	25.8000	26.8800	+2.400%	269,518	-7.403%
2026-03-23	26.1500	26.6700	26.0000	26.2500	+4.125%	428,791	-5.181%
2026-03-20	25.4100	25.7650	25.0100	25.2100	-0.787%	384,396	-1.269%
2026-03-19	24.9400	25.6900	24.9300	25.4100	+0.793%	243,425	-2.046%
2026-03-18	25.6600	26.3200	25.1600	25.2100	-3.225%	223,565	-1.269%
2026-03-17	26.0000	26.6000	25.7800	26.0500	+0.579%	181,159	-4.453%
2026-03-16	26.1800	26.6050	25.6900	25.9000	+0.583%	167,524	-3.900%
2026-03-13	26.0900	26.2200	25.5400	25.7500	-0.078%	297,887	-3.340%
2026-03-12	25.4700	26.1400	25.4650	25.7700	-0.885%	257,515	-3.415%
2026-03-11	25.8700	26.0400	24.7300	26.0000	+0.270%	273,652	-4.269%
2026-03-10	25.5100	26.5200	25.5100	25.9300	+1.013%	345,340	-4.011%
2026-03-09	25.1300	25.7000	24.0500	25.6700	-0.388%	415,041	-3.039%
2026-03-06	27.0000	27.0050	25.6950	25.7700	-6.257%	411,018	-3.415%
2026-03-05	27.5200	28.4100	27.1600	27.4900	-1.611%	324,590	-9.458%
2026-03-04	27.3700	28.4650	26.8550	27.9400	+3.558%	358,980	-10.916%
2026-03-03	26.7400	27.7000	26.4101	26.9800	-1.425%	470,132	-7.746%
2026-03-02	29.2300	29.2300	25.6900	27.3700	-5.816%	945,863	-9.061%
2026-02-27	29.6300	29.7600	28.7250	29.0600	-3.711%	240,429	-14.350%
2026-02-26	29.7500	30.2200	29.3000	30.1800	+1.616%	191,046	-17.528%
2026-02-25	31.0400	31.0400	29.3300	29.7000	-3.352%	176,280	-16.195%
2026-02-24	30.6200	31.2600	30.0600	30.7300	+0.589%	185,396	-19.004%
2026-02-23	31.3700	31.7400	29.9850	30.5500	-3.414%	225,507	-18.527%
2026-02-20	31.2100	32.3150	31.0300	31.6300	+0.732%	171,961	-21.309%
2026-02-19	31.5100	31.5700	31.0000	31.4000	-1.413%	151,326	-20.732%
2026-02-18	31.2900	32.1700	31.0200	31.8500	+1.047%	183,979	-21.852%
2026-02-17	31.4200	31.8000	30.9200	31.5200	0.000%	152,706	-21.034%
2026-02-13	30.8000	31.8550	30.4300	31.5200	+3.209%	166,689	-21.034%
2026-02-12	31.7000	32.0500	30.1500	30.5400	-2.739%	353,602	-18.500%
2026-02-11	31.3100	31.4550	30.8400	31.4000	+1.030%	133,252	-20.732%
2026-02-10	31.2500	31.6450	30.6000	31.0800	-1.082%	185,557	-19.916%
2026-02-09	31.0900	31.8700	30.5100	31.4200	+0.576%	126,355	-20.783%
2026-02-06	30.7600	31.7350	30.4500	31.2400	+1.726%	268,586	-20.327%
2026-02-05	31.3100	33.1250	29.6000	30.7100	-11.268%	648,138	-18.951%
2026-02-04	34.2400	34.9700	33.7750	34.6100	+1.645%	386,716	-28.084%
2026-02-03	32.7000	34.2400	32.1300	34.0500	+3.716%	242,393	-26.902%
2026-02-02	32.4100	33.1200	32.1700	32.8300	+1.015%	214,774	-24.185%
2026-01-30	31.7900	33.3700	31.7900	32.5000	+0.838%	258,748	-23.415%
2026-01-29	31.7400	32.4886	31.4500	32.2300	+1.098%	148,480	-22.774%
2026-01-28	32.3900	32.5200	31.6800	31.8800	-1.635%	168,937	-21.926%
2026-01-27	32.5600	32.7100	31.9358	32.4100	-1.669%	110,355	-23.203%
2026-01-26	32.7000	33.4600	32.3700	32.9600	+0.518%	108,075	-24.484%
2026-01-23	33.7900	34.0050	32.7700	32.7900	-3.672%	160,699	-24.093%
2026-01-22	33.7500	34.6900	33.6300	34.0400	+1.069%	162,564	-26.880%
2026-01-21	32.5800	33.8300	32.4223	33.6800	+4.759%	115,044	-26.099%
2026-01-20	32.6900	33.2000	31.7700	32.1500	-4.315%	192,250	-22.582%
2026-01-16	33.9800	34.0793	33.4700	33.6000	-1.293%	156,294	-25.923%
2026-01-15	33.3300	34.4400	33.0650	34.0400	+2.376%	128,548	-26.880%
2026-01-14	32.7200	33.5300	32.5000	33.2500	+1.156%	236,865	-25.143%
2026-01-13	32.6700	33.1500	32.5300	32.8700	+0.551%	163,776	-24.277%
2026-01-12	32.3800	33.1700	31.3900	32.6900	-0.275%	154,991	-23.861%
2026-01-09	32.0600	33.0000	32.0000	32.7800	+1.235%	206,191	-24.070%
2026-01-08	30.7500	32.8250	30.7400	32.3800	+4.283%	174,045	-23.132%
2026-01-07	30.7700	31.2700	30.3150	31.0500	+1.107%	238,758	-19.839%
2026-01-06	29.3100	30.8550	29.2300	30.7100	+3.961%	150,323	-18.951%
2026-01-05	28.5500	30.0500	28.5500	29.5400	+3.251%	172,920	-15.741%
2026-01-02	28.3600	28.6900	28.0100	28.6100	+1.418%	269,077	-13.002%
2025-12-31	28.4400	28.5100	27.8050	28.2100	-1.260%	129,590	-11.769%
2025-12-30	28.9100	29.0500	28.5150	28.5700	-1.313%	158,058	-12.881%
2025-12-29	29.3000	29.5099	28.7500	28.9500	-1.228%	98,232	-14.024%
2025-12-26	28.9500	29.4600	28.9500	29.3100	+0.791%	132,542	-15.080%
2025-12-24	29.3600	29.7200	29.0000	29.0800	-0.274%	103,019	-14.409%
2025-12-23	29.1500	29.8400	29.1100	29.1600	+0.795%	223,941	-14.643%
2025-12-22	29.3800	29.6500	28.8500	28.9300	-1.666%	172,534	-13.965%
2025-12-19	30.5700	30.8800	29.3500	29.4200	+0.307%	362,712	-15.398%
2025-12-18	29.3500	29.6350	29.0300	29.3300	+0.652%	145,452	-15.138%
2025-12-17	29.6900	30.0000	28.9600	29.1400	+1.040%	255,335	-14.585%
2025-12-16	29.5100	29.5300	28.7600	28.8400	-2.204%	157,580	-13.696%
2025-12-15	29.8200	29.9300	29.1400	29.4900	-0.237%	142,750	-15.599%
2025-12-12	30.0700	30.1200	29.5600	29.5600	-1.038%	119,261	-15.798%
2025-12-11	30.1500	30.4100	29.6300	29.8700	-0.367%	241,012	-16.672%
2025-12-10	29.2200	30.3550	28.6950	29.9800	+2.461%	208,039	-16.978%
2025-12-09	29.2400	29.9100	28.8100	29.2600	+0.137%	146,556	-14.935%
2025-12-08	28.7000	29.3900	28.3800	29.2200	+2.311%	347,222	-14.819%
2025-12-05	27.5000	28.8900	27.4800	28.5600	+3.516%	273,943	-12.850%
2025-12-04	27.1400	28.2300	27.0404	27.5900	+1.621%	441,113	-9.786%
2025-12-03	28.5300	28.9750	27.1400	27.1500	-3.894%	184,859	-8.324%
2025-12-02	28.6400	28.8400	27.1400	28.2500	-1.189%	437,792	-11.894%
2025-12-01	27.9700	29.1300	27.6000	28.5900	+0.704%	283,351	-12.942%
2025-11-28	28.7200	28.8400	28.1450	28.3900	-1.560%	122,336	-12.328%
2025-11-26	27.8800	29.1500	27.8600	28.8400	+2.342%	206,128	-13.696%
2025-11-25	27.1700	28.8800	27.1700	28.1800	+4.100%	343,722	-11.675%
2025-11-24	26.4500	27.4000	25.6900	27.0700	+1.805%	319,012	-8.053%
2025-11-21	24.9600	27.3450	24.9600	26.5900	+7.131%	358,599	-6.393%
2025-11-20	24.8600	25.4300	24.6250	24.8200	+1.347%	449,032	+0.282%
2025-11-19	24.7800	25.0900	24.4300	24.4900	-0.950%	308,241	+1.633%
2025-11-18	24.1400	25.3150	24.0800	24.7250	+2.127%	344,222	+0.667%
2025-11-17	25.3000	25.4300	24.0700	24.2100	-4.760%	170,330	+2.809%
2025-11-14	25.3700	25.6400	25.0000	25.4200	-0.118%	188,409	-2.085%
2025-11-13	26.2800	26.8600	25.2550	25.4500	-4.107%	218,783	-2.200%
2025-11-12	25.9500	26.7550	25.8650	26.5400	+2.908%	300,006	-6.217%
2025-11-11	25.9500	26.1000	25.5450	25.7900	+0.078%	338,156	-3.490%
2025-11-10	26.5600	26.7000	24.9600	25.7700	-2.015%	253,765	-3.415%
2025-11-07	26.9400	27.3600	26.2400	26.3000	-2.303%	258,136	-5.361%
2025-11-06	27.5400	27.8050	26.7700	26.9200	-3.235%	203,299	-7.541%
2025-11-05	27.2700	28.2000	26.7000	27.8200	+2.017%	232,354	-10.532%
2025-11-04	27.1100	27.2900	26.3000	27.2700	-0.073%	291,045	-8.728%
2025-11-03	27.5500	28.3500	26.6100	27.2900	-2.081%	195,529	-8.794%
2025-10-31	27.7200	28.0300	26.5950	27.8700	-1.275%	524,090	-10.693%
2025-10-30	32.9800	34.1150	28.1200	28.2300	-13.325%	317,672	-11.831%
2025-10-29	33.2000	33.6500	32.0335	32.5700	-2.368%	132,795	-23.580%
2025-10-28	33.9400	33.9400	33.2050	33.3600	-1.360%	83,551	-25.390%
2025-10-27	34.5800	34.8300	33.5000	33.8200	-2.028%	165,758	-26.404%
2025-10-24	34.1300	34.8300	33.9237	34.5200	+1.500%	204,178	-27.897%
2025-10-23	32.7300	34.3300	32.5400	34.0100	+3.879%	208,619	-26.816%
2025-10-22	32.2000	33.1400	31.9900	32.7400	+1.677%	171,339	-23.977%
2025-10-21	30.8600	32.2300	30.8600	32.2000	+4.376%	136,180	-22.702%
2025-10-20	30.6000	31.1650	30.4300	30.8500	+1.983%	102,309	-19.319%
2025-10-17	30.2800	30.6300	30.0628	30.2500	-0.132%	127,313	-17.719%
2025-10-16	30.5000	30.6650	30.0450	30.2900	-0.525%	109,134	-17.828%
2025-10-15	30.8400	31.0550	30.0000	30.4500	-0.262%	131,689	-18.259%
2025-10-14	29.0900	30.7689	29.0000	30.5300	+4.234%	153,901	-18.474%
2025-10-13	29.0000	29.5000	28.9600	29.2900	+2.020%	126,852	-15.022%
2025-10-10	29.9600	30.1354	28.4000	28.7100	-4.172%	187,468	-13.305%
2025-10-09	30.0400	30.0800	29.4500	29.9600	-0.762%	177,236	-16.923%
2025-10-08	29.9300	30.2000	29.5300	30.1900	+0.936%	139,882	-17.555%
2025-10-07	30.5100	30.7150	29.8300	29.9100	-2.063%	171,564	-16.784%
2025-10-06	32.5100	32.5100	30.5000	30.5400	-5.624%	197,509	-18.500%
2025-10-03	32.3000	33.1799	32.1300	32.3600	+0.279%	168,540	-23.084%
2025-10-02	33.0000	33.2400	32.2500	32.2700	-1.974%	146,809	-22.870%
2025-10-01	32.3900	33.0700	32.1000	32.9200	+1.448%	153,270	-24.392%
2025-09-30	32.4400	32.5650	31.2900	32.4500	+0.170%	243,327	-23.297%
2025-09-29	33.5300	33.5300	32.0500	32.3950	-2.834%	245,167	-23.167%
2025-09-26	32.2800	33.7700	32.0250	33.3400	+3.669%	311,135	-25.345%
2025-09-25	32.1000	32.4500	31.5300	32.1600	-0.787%	226,759	-22.606%
2025-09-24	32.1000	32.5850	32.0850	32.4150	+1.487%	147,960	-23.215%
2025-09-23	32.5800	32.8200	31.9100	31.9400	-1.115%	150,978	-22.073%
2025-09-22	31.9500	32.4500	31.7000	32.3000	+0.686%	159,588	-22.941%
2025-09-19	33.1600	33.2370	32.0300	32.0800	-3.895%	389,626	-22.413%
2025-09-18	33.5400	34.0100	32.9200	33.3800	+0.361%	159,950	-25.434%
2025-09-17	33.5300	35.0550	33.1500	33.2600	-0.627%	272,802	-25.165%
2025-09-16	33.3500	34.1200	33.1100	33.4700	+0.511%	165,215	-25.635%
2025-09-15	33.0800	33.4500	32.2000	33.3000	+1.960%	144,653	-25.255%
2025-09-12	33.6600	33.6600	32.6300	32.6600	-3.544%	123,578	-23.791%
2025-09-11	32.1900	33.9500	32.1900	33.8600	+5.483%	219,378	-26.491%
2025-09-10	32.6000	32.6000	31.3550	32.1000	-1.352%	230,533	-22.461%
2025-09-09	32.7300	32.9915	31.9700	32.5400	-1.498%	187,333	-23.510%
2025-09-08	33.4400	33.5000	32.3900	33.0350	-1.857%	234,121	-24.656%
2025-09-05	33.3700	34.0000	33.1000	33.6600	+1.386%	243,175	-26.055%
2025-09-04	31.7600	33.2000	31.5800	33.2000	+4.600%	238,867	-25.030%
2025-09-03	32.0600	32.3700	31.3360	31.7400	-1.551%	236,084	-21.582%
2025-09-02	32.4800	32.8600	31.8800	32.2400	-2.892%	264,295	-22.798%
2025-08-29	33.1400	33.7759	32.7650	33.2000	+1.220%	561,402	-25.030%
2025-08-28	30.9500	34.5600	30.4344	32.8000	-17.004%	957,938	-24.116%
2025-08-27	38.3500	39.6500	38.3500	39.5200	+3.212%	188,539	-37.019%
2025-08-26	39.0000	39.3950	38.1600	38.2900	-1.896%	124,288	-34.996%
2025-08-25	38.7800	39.3100	38.3500	39.0300	-0.408%	118,460	-36.229%
2025-08-22	36.4300	39.4300	36.1500	39.1900	+9.043%	248,867	-36.489%
2025-08-21	35.7200	36.3150	35.1400	35.9400	-0.608%	76,392	-30.746%
2025-08-20	36.7400	37.0499	36.1300	36.1600	-1.283%	109,126	-31.167%
2025-08-19	36.3500	36.9099	36.2200	36.6300	+1.412%	87,611	-32.050%
2025-08-18	36.3900	36.6200	35.9750	36.1200	-0.605%	103,751	-31.091%
2025-08-15	36.9400	36.9700	36.1800	36.3400	-0.384%	148,934	-31.508%
2025-08-14	36.2300	36.7400	35.6700	36.4800	-1.299%	115,675	-31.771%
2025-08-13	35.8000	37.1250	35.5670	36.9600	+4.407%	121,824	-32.657%
2025-08-12	32.7900	35.5000	32.7250	35.4000	+9.496%	146,414	-29.689%
2025-08-11	31.8300	32.5100	31.4700	32.3300	+1.348%	104,714	-23.013%
2025-08-08	32.3000	32.6750	31.6900	31.9000	-1.116%	125,378	-21.975%
2025-08-07	33.6400	33.6400	32.1700	32.2600	-2.743%	117,978	-22.846%
2025-08-06	33.6400	33.8250	32.9900	33.1700	-1.397%	121,019	-24.962%
2025-08-05	33.5500	33.7750	33.0100	33.6400	+1.112%	86,028	-26.011%
2025-08-04	32.6600	33.5150	32.5200	33.2700	+2.590%	64,982	-25.188%
2025-08-01	32.7400	32.8600	31.7100	32.4300	-2.642%	142,084	-23.250%
2025-07-31	33.5500	33.8950	33.1200	33.3100	-1.928%	115,985	-25.278%
2025-07-30	35.3200	35.3200	33.7000	33.9650	-3.891%	106,537	-26.719%
2025-07-29	35.7600	35.7600	34.6792	35.3400	0.000%	77,975	-29.570%
2025-07-28	35.5100	36.0399	35.0400	35.3400	+0.341%	193,091	-29.570%
2025-07-25	35.5800	35.7500	34.4700	35.2200	-0.142%	122,686	-29.330%
2025-07-24	36.1400	36.1400	34.3400	35.2700	-4.340%	212,381	-29.430%
2025-07-23	36.5300	37.3700	36.3450	36.8700	+2.702%	228,153	-32.493%
2025-07-22	33.4300	36.1950	33.4300	35.9000	+8.035%	151,609	-30.669%
2025-07-21	33.2300	33.8100	33.0600	33.2300	+0.972%	108,771	-25.098%
2025-07-18	33.7800	33.8800	32.8550	32.9100	-1.230%	117,113	-24.369%
2025-07-17	32.8700	33.6350	32.7400	33.3200	+1.338%	112,768	-25.300%
2025-07-16	33.3600	33.4500	32.6100	32.8800	-0.364%	107,839	-24.300%
2025-07-15	34.3600	34.5200	32.9800	33.0000	-3.790%	93,464	-24.576%
2025-07-14	34.8700	34.8700	33.9200	34.3000	-2.474%	108,224	-27.434%
2025-07-11	35.1400	35.7300	34.7900	35.1700	-1.291%	110,063	-29.229%
2025-07-10	35.0400	36.3700	34.6400	35.6300	+1.858%	159,876	-30.143%
2025-07-09	34.7900	35.0750	34.2800	34.9800	+0.720%	86,147	-28.845%
2025-07-08	34.2800	35.2900	33.7900	34.7300	+2.177%	126,916	-28.333%
2025-07-07	34.5700	34.9700	33.7000	33.9900	-2.243%	109,450	-26.773%
2025-07-03	34.9100	35.0200	34.2200	34.7700	-0.372%	66,459	-28.415%
2025-07-02	33.6500	35.2400	33.5600	34.9000	+3.270%	181,310	-28.682%
2025-07-01	31.2200	34.6350	31.2200	33.7950	+7.833%	230,378	-26.350%
2025-06-30	32.3200	32.3200	31.2750	31.3400	-2.731%	161,499	-20.581%
2025-06-27	32.1300	32.7099	31.8700	32.2200	+1.321%	292,535	-22.750%
2025-06-26	31.6900	32.0600	31.5000	31.8000	+0.665%	116,735	-21.730%
2025-06-25	32.6300	32.8050	31.4500	31.5900	-3.571%	127,327	-21.209%
2025-06-24	32.5100	33.1900	32.3801	32.7600	+1.111%	95,594	-24.023%
2025-06-23	31.3900	32.4600	31.0050	32.4000	+2.694%	95,737	-23.179%
2025-06-20	32.1400	32.1400	31.2900	31.5500	-0.221%	191,018	-21.109%
2025-06-18	31.2800	32.0900	31.2800	31.6200	+0.829%	90,590	-21.284%
2025-06-17	31.7500	32.0150	31.1800	31.3600	-2.061%	89,765	-20.631%
2025-06-16	31.4600	32.3899	31.3250	32.0200	+3.024%	121,438	-22.267%
2025-06-13	31.5300	32.1100	30.9000	31.0800	-3.807%	153,901	-19.916%
2025-06-12	32.4100	32.6200	31.9100	32.3100	-1.404%	111,143	-22.965%
2025-06-11	33.5200	33.9150	32.4900	32.7700	-1.974%	314,162	-24.046%
2025-06-10	32.5800	33.5750	32.4450	33.4300	+3.852%	154,528	-25.546%
2025-06-09	31.7100	32.6300	31.1900	32.1900	+2.255%	101,149	-22.678%
2025-06-06	31.5200	31.9500	31.2152	31.4800	+0.962%	98,939	-20.934%
2025-06-05	31.3000	31.5700	30.7000	31.1800	-1.204%	126,084	-20.173%
2025-06-04	30.9100	31.7600	30.8050	31.5600	+2.701%	151,700	-21.134%
2025-06-03	29.1700	30.8766	28.9050	30.7300	+4.524%	171,337	-19.004%
2025-06-02	30.1300	30.1300	29.0100	29.4000	-2.455%	138,732	-15.340%
2025-05-30	30.0900	30.3200	29.7700	30.1400	0.000%	149,165	-17.419%
2025-05-29	30.6100	30.6600	29.7939	30.1400	+0.100%	106,011	-17.419%
2025-05-28	30.7800	30.8500	30.0700	30.1100	-2.081%	81,535	-17.336%
2025-05-27	29.8400	30.9150	29.8400	30.7500	+3.991%	131,021	-19.057%
2025-05-23	29.1200	29.9449	29.0400	29.5700	-1.532%	110,464	-15.827%
2025-05-22	30.0400	30.3700	29.6100	30.0300	-0.100%	99,975	-17.116%
2025-05-21	31.2300	31.2300	29.9650	30.0600	-5.798%	187,479	-17.199%
2025-05-20	31.7000	32.2500	31.6100	31.9100	0.000%	118,551	-21.999%
2025-05-19	31.5500	32.0000	31.4800	31.9100	-0.931%	110,518	-21.999%
2025-05-16	32.2500	32.7700	32.0550	32.2100	-0.093%	153,164	-22.726%
2025-05-15	32.0600	32.5500	31.4500	32.2400	+0.876%	118,072	-22.798%
2025-05-14	32.1600	32.7341	31.9050	31.9600	-1.631%	151,352	-22.121%
2025-05-13	32.9200	33.5500	32.3000	32.4900	-0.429%	164,768	-23.392%
2025-05-12	31.5500	33.0325	31.4400	32.6300	+11.175%	289,460	-23.721%
2025-05-09	30.8400	30.8400	29.3200	29.3500	-4.615%	208,541	-15.196%
2025-05-08	29.4000	31.1100	28.1100	30.7700	+3.394%	354,590	-19.110%
2025-05-07	29.2200	30.1150	29.1100	29.7600	+2.233%	242,613	-16.364%
2025-05-06	29.3900	29.7200	28.7200	29.1100	-2.020%	196,589	-14.497%
2025-05-05	29.5400	30.2800	29.4900	29.7100	-0.702%	220,001	-16.223%
2025-05-02	29.2100	30.0000	29.1200	29.9200	+2.995%	187,248	-16.811%
2025-05-01	28.6500	29.4200	28.5250	29.0500	+1.716%	274,481	-14.320%
2025-04-30	28.3800	28.7050	27.5000	28.5600	-1.211%	292,118	-12.850%
2025-04-29	28.6900	29.0300	28.4000	28.9100	+0.908%	178,844	-13.905%
2025-04-28	28.7600	29.3000	28.2550	28.6500	-0.659%	127,295	-13.124%
2025-04-25	28.8700	28.8700	28.0400	28.8400	+0.593%	159,849	-13.696%
2025-04-24	28.4400	28.8800	28.1900	28.6700	+1.883%	145,209	-13.185%
2025-04-23	29.0400	29.5950	28.0900	28.1400	+0.788%	266,987	-11.549%
2025-04-22	27.4800	27.9950	26.9400	27.9200	+2.950%	182,973	-10.852%
2025-04-21	26.5500	27.1900	26.0996	27.1200	+0.407%	230,494	-8.223%
2025-04-17	26.0500	27.1550	26.0500	27.0100	+3.447%	245,703	-7.849%
2025-04-16	26.4400	26.6900	25.6700	26.1100	-1.989%	195,765	-4.673%
2025-04-15	26.7900	27.3100	25.7700	26.6400	-1.479%	237,015	-6.569%
2025-04-14	27.9300	28.2000	25.3450	27.0400	-0.625%	244,862	-7.951%
2025-04-11	26.7700	27.3500	25.9250	27.2100	+2.679%	181,458	-8.526%
2025-04-10	27.5200	27.9500	25.9200	26.5000	-6.526%	189,233	-6.075%
2025-04-09	24.7500	28.5600	24.4250	28.3500	+12.634%	431,436	-12.205%
2025-04-08	27.6400	27.6400	24.8900	25.1700	-4.767%	370,860	-1.112%
2025-04-07	27.4500	29.1700	26.2750	26.4300	-7.296%	746,242	-5.827%
2025-04-04	26.7100	28.5500	25.9250	28.5100	-0.697%	473,359	-12.697%
2025-04-03	29.9000	30.2800	28.4400	28.7100	-9.174%	283,604	-13.305%
2025-04-02	30.1900	31.6900	30.1900	31.6100	+3.233%	182,746	-21.259%
2025-04-01	30.5700	31.3500	30.4100	30.6200	-0.196%	179,434	-18.713%
2025-03-31	29.2000	30.8300	29.0000	30.6800	+3.754%	296,648	-18.872%
2025-03-28	30.7000	30.7000	29.1000	29.5700	-4.056%	153,096	-15.827%
2025-03-27	29.7100	30.8750	29.6750	30.8200	+2.870%	143,082	-19.241%
2025-03-26	29.5900	30.1000	29.4742	29.9600	+1.594%	85,440	-16.923%
2025-03-25	30.2400	30.6700	29.4300	29.4900	-2.962%	160,640	-15.599%
2025-03-24	30.1000	30.9200	30.0100	30.3900	+2.843%	158,350	-18.098%