MANU
MANCHESTER UNITED PLC
stockNYSE
At CloseNov 6, 2026 3:59:50 PM EST
22.63USD+1.343%(+0.30)351,801
MANU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 21.86 | 22.66 | 21.86 | 22.63 | +1.343% | 351,801 | 0.000% |
| 2026-11-05 | 23.02 | 23.20 | 21.82 | 22.33 | -2.318% | 368,109 | +1.343% |
| 2026-11-04 | 22.00 | 22.95 | 21.86 | 22.86 | +6.276% | 343,928 | -1.006% |
| 2026-11-03 | 21.25 | 21.76 | 21.25 | 21.51 | +0.467% | 232,224 | +5.207% |
| 2026-11-02 | 21.06 | 21.59 | 21.06 | 21.41 | +1.662% | 286,816 | +5.698% |
| 2026-10-30 | 21.01 | 21.27 | 20.85 | 21.06 | +0.381% | 268,010 | +7.455% |
| 2026-10-29 | 20.81 | 21.08 | 20.78 | 20.98 | +1.011% | 168,230 | +7.865% |
| 2026-10-28 | 20.55 | 20.85 | 20.43 | 20.77 | +0.387% | 154,926 | +8.955% |
| 2026-10-27 | 20.77 | 20.84 | 20.54 | 20.69 | -0.145% | 195,232 | +9.377% |
| 2026-10-26 | 20.65 | 21.45 | 20.46 | 20.72 | +0.583% | 447,892 | +9.218% |
| 2026-10-23 | 20.62 | 20.83 | 20.59 | 20.60 | -0.866% | 145,102 | +9.854% |
| 2026-10-22 | 20.74 | 21.18 | 20.74 | 20.78 | -0.384% | 196,566 | +8.903% |
| 2026-10-21 | 21.07 | 21.14 | 20.79 | 20.86 | -0.761% | 174,156 | +8.485% |
| 2026-10-20 | 20.51 | 21.12 | 20.48 | 21.02 | +2.888% | 202,449 | +7.659% |
| 2026-10-19 | 20.39 | 20.50 | 20.18 | 20.43 | +0.591% | 190,479 | +10.768% |
| 2026-10-16 | 20.67 | 20.78 | 20.12 | 20.31 | -1.312% | 235,257 | +11.423% |
| 2026-10-15 | 20.66 | 20.86 | 20.47 | 20.58 | -0.049% | 347,894 | +9.961% |
| 2026-10-14 | 21.04 | 21.04 | 20.49 | 20.59 | -2.324% | 311,277 | +9.908% |
| 2026-10-13 | 20.82 | 21.17 | 20.78 | 21.08 | +1.200% | 324,614 | +7.353% |
| 2026-10-12 | 20.43 | 20.95 | 20.22 | 20.83 | +1.560% | 440,803 | +8.641% |
| 2026-10-09 | 20.46 | 20.79 | 20.36 | 20.51 | +0.935% | 273,374 | +10.336% |
| 2026-10-08 | 20.20 | 20.46 | 20.19 | 20.32 | +0.346% | 412,775 | +11.368% |
| 2026-10-07 | 20.33 | 20.35 | 19.98 | 20.25 | -0.735% | 313,530 | +11.753% |
| 2026-10-06 | 20.13 | 20.55 | 20.05 | 20.40 | +1.746% | 410,624 | +10.931% |
| 2026-10-05 | 20.06 | 20.27 | 19.80 | 20.05 | -0.149% | 409,040 | +12.868% |
| 2026-10-02 | 20.69 | 20.69 | 19.50 | 20.08 | -2.619% | 385,799 | +12.699% |
| 2026-10-01 | 20.98 | 21.17 | 20.57 | 20.62 | -1.575% | 830,744 | +9.748% |
| 2026-09-30 | 20.81 | 21.19 | 20.66 | 20.95 | +0.673% | 395,530 | +8.019% |
| 2026-09-29 | 20.38 | 20.87 | 20.16 | 20.81 | +1.711% | 478,911 | +8.746% |
| 2026-09-28 | 20.29 | 20.73 | 20.13 | 20.46 | +0.294% | 308,726 | +10.606% |
| 2026-09-25 | 20.67 | 20.67 | 19.89 | 20.40 | -2.579% | 585,212 | +10.931% |
| 2026-09-24 | 20.62 | 21.68 | 20.62 | 20.94 | +2.196% | 537,747 | +8.071% |
| 2026-09-23 | 19.35 | 20.55 | 19.05 | 20.49 | -0.098% | 561,930 | +10.444% |
| 2026-09-22 | 20.58 | 20.74 | 20.33 | 20.51 | +0.490% | 290,342 | +10.336% |
| 2026-09-21 | 19.24 | 20.51 | 19.24 | 20.41 | +3.657% | 267,083 | +10.877% |
| 2026-09-18 | 19.72 | 19.73 | 19.54 | 19.69 | -1.254% | 285,203 | +14.931% |
| 2026-09-17 | 20.20 | 20.20 | 19.80 | 19.94 | -0.300% | 275,748 | +13.490% |
| 2026-09-16 | 20.26 | 20.41 | 19.68 | 20.00 | +0.150% | 314,362 | +13.150% |
| 2026-09-15 | 20.05 | 20.17 | 19.85 | 19.97 | -1.041% | 385,041 | +13.320% |
| 2026-09-14 | 20.10 | 20.48 | 20.06 | 20.18 | +0.648% | 398,065 | +12.141% |
| 2026-09-11 | 20.25 | 20.25 | 19.91 | 20.05 | +0.150% | 227,605 | +12.868% |
| 2026-09-10 | 20.33 | 20.50 | 19.86 | 20.02 | -1.959% | 659,699 | +13.037% |
| 2026-09-09 | 20.63 | 20.75 | 20.37 | 20.42 | -1.495% | 263,229 | +10.823% |
| 2026-09-08 | 20.82 | 20.83 | 20.53 | 20.73 | -0.813% | 302,355 | +9.165% |
| 2026-09-04 | 20.86 | 21.01 | 20.56 | 20.90 | -0.096% | 285,627 | +8.278% |
| 2026-09-03 | 21.34 | 21.45 | 20.82 | 20.92 | -1.507% | 396,281 | +8.174% |
| 2026-09-02 | 21.30 | 21.80 | 21.20 | 21.24 | +0.094% | 317,278 | +6.544% |
| 2026-09-01 | 21.55 | 21.65 | 21.10 | 21.22 | -2.482% | 531,266 | +6.645% |
| 2026-08-31 | 22.00 | 22.31 | 21.73 | 21.76 | -1.538% | 340,242 | +3.998% |
| 2026-08-28 | 22.50 | 22.61 | 22.02 | 22.10 | -1.865% | 387,479 | +2.398% |
| 2026-08-27 | 23.46 | 23.46 | 22.49 | 22.52 | -4.170% | 573,283 | +0.488% |
| 2026-08-26 | 23.88 | 23.88 | 23.43 | 23.50 | -1.550% | 261,507 | -3.702% |
| 2026-08-25 | 23.80 | 23.87 | 23.38 | 23.87 | +0.717% | 235,124 | -5.195% |
| 2026-08-24 | 23.75 | 24.06 | 23.54 | 23.70 | -0.211% | 174,256 | -4.515% |
| 2026-08-21 | 24.02 | 24.09 | 23.60 | 23.75 | -1.124% | 254,457 | -4.716% |
| 2026-08-20 | 23.89 | 24.05 | 23.64 | 24.02 | +0.376% | 334,678 | -5.787% |
| 2026-08-19 | 23.70 | 24.01 | 23.66 | 23.93 | +1.786% | 321,640 | -5.433% |
| 2026-08-18 | 23.46 | 23.74 | 23.08 | 23.51 | +0.945% | 326,806 | -3.743% |
| 2026-08-17 | 23.92 | 24.00 | 23.28 | 23.29 | -3.721% | 378,772 | -2.834% |
| 2026-08-14 | 23.28 | 24.45 | 23.28 | 24.19 | +3.731% | 678,511 | -6.449% |
| 2026-08-13 | 22.87 | 23.40 | 22.75 | 23.32 | +1.968% | 461,539 | -2.959% |
| 2026-08-12 | 21.89 | 23.02 | 21.81 | 22.87 | +3.672% | 525,827 | -1.049% |
| 2026-08-11 | 21.64 | 22.95 | 21.35 | 22.06 | +1.659% | 475,740 | +2.584% |
| 2026-08-10 | 21.68 | 21.90 | 21.26 | 21.70 | +0.324% | 285,741 | +4.286% |
| 2026-08-07 | 21.90 | 22.14 | 21.57 | 21.63 | -1.278% | 229,017 | +4.623% |
| 2026-08-06 | 22.34 | 22.58 | 21.88 | 21.91 | -1.617% | 209,896 | +3.286% |
| 2026-08-05 | 22.58 | 22.86 | 22.20 | 22.27 | -0.934% | 207,941 | +1.617% |
| 2026-08-04 | 22.94 | 23.00 | 22.46 | 22.48 | -0.531% | 280,946 | +0.667% |
| 2026-08-03 | 23.16 | 23.29 | 22.44 | 22.60 | -1.782% | 187,257 | +0.133% |
| 2026-07-31 | 23.29 | 23.37 | 22.86 | 23.01 | -1.751% | 177,922 | -1.651% |
| 2026-07-30 | 23.31 | 23.48 | 22.97 | 23.42 | +0.171% | 146,780 | -3.373% |
| 2026-07-29 | 23.34 | 23.85 | 23.34 | 23.38 | -0.043% | 167,188 | -3.208% |
| 2026-07-28 | 23.00 | 23.41 | 22.74 | 23.39 | +1.740% | 241,670 | -3.249% |
| 2026-07-27 | 22.90 | 23.23 | 22.76 | 22.99 | +1.412% | 276,219 | -1.566% |
| 2026-07-24 | 22.35 | 22.91 | 22.26 | 22.67 | +1.568% | 163,428 | -0.176% |
| 2026-07-23 | 22.09 | 22.41 | 21.97 | 22.32 | +0.090% | 237,444 | +1.389% |
| 2026-07-22 | 22.29 | 22.59 | 22.17 | 22.30 | -0.668% | 243,698 | +1.480% |
| 2026-07-21 | 22.04 | 22.75 | 22.02 | 22.45 | +1.860% | 376,119 | +0.802% |
| 2026-07-20 | 22.37 | 22.44 | 22.00 | 22.04 | -0.855% | 220,600 | +2.677% |
| 2026-07-17 | 22.05 | 22.26 | 21.92 | 22.23 | +0.180% | 143,277 | +1.799% |
| 2026-07-16 | 22.45 | 22.59 | 22.11 | 22.19 | -0.893% | 155,357 | +1.983% |
| 2026-07-15 | 22.23 | 22.65 | 22.05 | 22.39 | +1.542% | 199,478 | +1.072% |
| 2026-07-14 | 21.97 | 22.25 | 21.80 | 22.05 | -1.165% | 164,839 | +2.630% |
| 2026-07-13 | 21.98 | 22.53 | 21.98 | 22.31 | +1.225% | 194,941 | +1.434% |
| 2026-07-10 | 22.00 | 22.11 | 21.77 | 22.04 | +0.182% | 133,779 | +2.677% |
| 2026-07-09 | 21.89 | 22.16 | 21.29 | 22.00 | +0.686% | 230,986 | +2.864% |
| 2026-07-08 | 22.09 | 22.43 | 21.79 | 21.85 | -2.237% | 268,183 | +3.570% |
| 2026-07-07 | 22.47 | 22.48 | 22.21 | 22.35 | +0.404% | 148,096 | +1.253% |
| 2026-07-06 | 23.00 | 23.00 | 22.21 | 22.26 | -3.678% | 172,851 | +1.662% |
| 2026-07-02 | 23.24 | 23.24 | 22.73 | 23.11 | +0.435% | 270,340 | -2.077% |
| 2026-07-01 | 23.10 | 23.55 | 22.96 | 23.01 | +0.349% | 254,194 | -1.651% |
| 2026-06-30 | 23.29 | 23.31 | 22.80 | 22.93 | -0.779% | 288,957 | -1.308% |
| 2026-06-29 | 22.90 | 23.34 | 22.55 | 23.11 | +0.829% | 484,909 | -2.077% |
| 2026-06-26 | 22.05 | 22.92 | 21.89 | 22.92 | +4.372% | 261,396 | -1.265% |
| 2026-06-25 | 21.08 | 22.28 | 20.99 | 21.96 | +4.027% | 309,202 | +3.051% |
| 2026-06-24 | 21.42 | 21.78 | 21.02 | 21.11 | -1.355% | 429,080 | +7.200% |
| 2026-06-23 | 21.70 | 21.93 | 21.13 | 21.40 | -2.283% | 291,173 | +5.748% |
| 2026-06-22 | 22.16 | 22.48 | 21.82 | 21.90 | -2.101% | 388,975 | +3.333% |
| 2026-06-18 | 21.96 | 22.42 | 21.96 | 22.37 | +2.568% | 346,855 | +1.162% |
| 2026-06-17 | 22.48 | 22.55 | 21.74 | 21.81 | -3.367% | 348,367 | +3.760% |
| 2026-06-16 | 23.24 | 23.30 | 22.53 | 22.57 | -3.133% | 494,171 | +0.266% |
| 2026-06-15 | 23.38 | 23.49 | 22.83 | 23.30 | +0.388% | 228,895 | -2.876% |
| 2026-06-12 | 23.55 | 23.80 | 23.11 | 23.21 | -1.360% | 272,784 | -2.499% |
| 2026-06-11 | 22.87 | 23.57 | 22.76 | 23.53 | +3.021% | 300,715 | -3.825% |
| 2026-06-10 | 22.44 | 23.19 | 22.40 | 22.84 | +1.017% | 306,798 | -0.919% |
| 2026-06-09 | 22.16 | 22.70 | 22.16 | 22.61 | +2.215% | 304,794 | +0.088% |
| 2026-06-08 | 21.99 | 22.45 | 21.73 | 22.12 | +0.774% | 318,518 | +2.306% |
| 2026-06-05 | 22.44 | 22.87 | 21.75 | 21.95 | -2.962% | 534,106 | +3.098% |
| 2026-06-04 | 22.00 | 24.22 | 21.92 | 22.62 | +7.153% | 1,633,850 | +0.044% |
| 2026-06-03 | 21.41 | 21.96 | 20.92 | 21.11 | -2.629% | 352,000 | +7.200% |
| 2026-06-02 | 21.49 | 21.88 | 21.17 | 21.68 | -0.642% | 906,541 | +4.382% |
| 2026-06-01 | 20.83 | 21.89 | 20.72 | 21.82 | +3.855% | 433,887 | +3.712% |
| 2026-05-29 | 20.07 | 21.10 | 19.88 | 21.01 | +4.579% | 861,828 | +7.711% |
| 2026-05-28 | 21.75 | 21.79 | 19.97 | 20.09 | -9.586% | 662,772 | +12.643% |
| 2026-05-27 | 20.49 | 22.94 | 20.49 | 22.22 | +12.677% | 1,099,834 | +1.845% |
| 2026-05-26 | 19.69 | 20.18 | 19.55 | 19.72 | -1.400% | 273,737 | +14.757% |
| 2026-05-22 | 20.42 | 20.61 | 19.82 | 20.00 | -0.150% | 236,177 | +13.150% |
| 2026-05-21 | 19.60 | 20.13 | 19.40 | 20.03 | +2.613% | 348,094 | +12.981% |
| 2026-05-20 | 19.74 | 19.76 | 19.40 | 19.52 | -1.215% | 238,774 | +15.932% |
| 2026-05-19 | 19.82 | 20.04 | 19.68 | 19.76 | -1.299% | 270,412 | +14.524% |
| 2026-05-18 | 19.27 | 20.12 | 19.27 | 20.02 | +4.108% | 390,928 | +13.037% |
| 2026-05-15 | 19.36 | 19.71 | 19.18 | 19.23 | -1.788% | 315,335 | +17.681% |
| 2026-05-14 | 19.00 | 19.76 | 18.86 | 19.58 | +3.928% | 329,132 | +15.577% |
| 2026-05-13 | 18.57 | 18.93 | 18.52 | 18.84 | +1.019% | 230,494 | +20.117% |
| 2026-05-12 | 18.90 | 19.14 | 18.43 | 18.65 | -1.323% | 229,178 | +21.340% |
| 2026-05-11 | 19.59 | 19.67 | 18.89 | 18.90 | -4.012% | 257,875 | +19.735% |
| 2026-05-08 | 19.21 | 19.92 | 19.14 | 19.69 | +2.927% | 561,651 | +14.931% |
| 2026-05-07 | 18.86 | 19.45 | 18.86 | 19.13 | +1.539% | 261,576 | +18.296% |
| 2026-05-06 | 18.79 | 19.16 | 18.70 | 18.84 | +1.509% | 275,139 | +20.117% |
| 2026-05-05 | 18.30 | 18.71 | 18.27 | 18.56 | +1.810% | 282,702 | +21.929% |
| 2026-05-04 | 18.54 | 18.70 | 18.08 | 18.23 | -1.672% | 183,554 | +24.136% |
| 2026-05-01 | 18.98 | 19.49 | 18.51 | 18.54 | -1.801% | 353,809 | +22.060% |
| 2026-04-30 | 17.48 | 18.92 | 17.48 | 18.88 | +7.886% | 509,811 | +19.862% |
| 2026-04-29 | 17.34 | 17.51 | 17.18 | 17.50 | +0.114% | 217,737 | +29.314% |
| 2026-04-28 | 17.30 | 17.60 | 17.27 | 17.48 | +1.510% | 236,966 | +29.462% |
| 2026-04-27 | 17.01 | 17.50 | 17.01 | 17.22 | +0.879% | 255,680 | +31.417% |
| 2026-04-24 | 17.03 | 17.19 | 16.88 | 17.07 | +0.708% | 268,929 | +32.572% |
| 2026-04-23 | 17.30 | 17.30 | 16.89 | 16.95 | -2.418% | 328,769 | +33.510% |
| 2026-04-22 | 17.65 | 17.80 | 17.34 | 17.37 | -1.026% | 371,776 | +30.282% |
| 2026-04-21 | 17.94 | 17.94 | 17.55 | 17.55 | -1.955% | 226,351 | +28.946% |
| 2026-04-20 | 17.40 | 17.94 | 17.35 | 17.90 | +1.936% | 221,485 | +26.425% |
| 2026-04-17 | 17.36 | 17.76 | 17.36 | 17.56 | +1.797% | 316,622 | +28.872% |
| 2026-04-16 | 17.59 | 17.84 | 17.18 | 17.25 | -2.487% | 269,584 | +31.188% |
| 2026-04-15 | 17.91 | 17.95 | 17.36 | 17.69 | -1.283% | 365,274 | +27.925% |
| 2026-04-14 | 17.88 | 17.96 | 17.82 | 17.92 | +0.561% | 239,819 | +26.283% |
| 2026-04-13 | 17.58 | 17.94 | 17.56 | 17.82 | +1.020% | 213,482 | +26.992% |
| 2026-04-10 | 17.54 | 17.78 | 17.39 | 17.64 | +0.685% | 241,377 | +28.288% |
| 2026-04-09 | 17.53 | 17.56 | 17.26 | 17.52 | -0.455% | 206,342 | +29.167% |
| 2026-04-08 | 17.81 | 17.84 | 17.55 | 17.60 | +0.744% | 221,299 | +28.580% |
| 2026-04-07 | 17.67 | 17.72 | 17.41 | 17.47 | -1.688% | 243,528 | +29.536% |
| 2026-04-06 | 17.39 | 17.82 | 17.30 | 17.77 | +3.194% | 284,871 | +27.349% |
| 2026-04-02 | 16.69 | 17.22 | 16.69 | 17.22 | +1.354% | 235,002 | +31.417% |
| 2026-04-01 | 16.97 | 17.13 | 16.94 | 16.99 | +1.011% | 469,115 | +33.196% |
| 2026-03-31 | 16.53 | 16.97 | 16.47 | 16.82 | +2.374% | 433,182 | +34.542% |
| 2026-03-30 | 16.45 | 16.54 | 16.32 | 16.43 | +0.489% | 416,854 | +37.736% |
| 2026-03-27 | 16.29 | 16.53 | 16.20 | 16.35 | -0.789% | 309,651 | +38.410% |
| 2026-03-26 | 16.50 | 16.77 | 16.48 | 16.48 | -0.962% | 365,629 | +37.318% |
| 2026-03-25 | 16.76 | 16.76 | 16.30 | 16.64 | +0.422% | 289,785 | +35.998% |
| 2026-03-24 | 16.52 | 16.70 | 16.44 | 16.57 | -0.181% | 265,819 | +36.572% |
| 2026-03-23 | 16.50 | 16.82 | 16.47 | 16.60 | +2.406% | 310,838 | +36.325% |
| 2026-03-20 | 16.40 | 16.58 | 16.16 | 16.21 | -1.698% | 263,712 | +39.605% |
| 2026-03-19 | 16.35 | 16.59 | 16.28 | 16.49 | +0.061% | 358,236 | +37.235% |
| 2026-03-18 | 16.37 | 16.70 | 16.29 | 16.48 | +0.243% | 352,763 | +37.318% |
| 2026-03-17 | 16.51 | 16.68 | 16.34 | 16.44 | -0.182% | 351,122 | +37.652% |
| 2026-03-16 | 16.23 | 16.48 | 16.22 | 16.47 | +2.681% | 290,551 | +37.401% |
| 2026-03-13 | 16.05 | 16.20 | 15.86 | 16.04 | +0.375% | 439,882 | +41.085% |
| 2026-03-12 | 16.60 | 16.67 | 15.96 | 15.98 | -4.654% | 426,583 | +41.615% |
| 2026-03-11 | 17.22 | 17.28 | 16.75 | 16.76 | -3.177% | 397,192 | +35.024% |
| 2026-03-10 | 17.39 | 17.69 | 17.18 | 17.31 | -0.173% | 326,241 | +30.734% |
| 2026-03-09 | 17.03 | 17.34 | 16.88 | 17.34 | +0.231% | 381,031 | +30.507% |
| 2026-03-06 | 17.60 | 17.60 | 17.25 | 17.30 | -1.983% | 340,747 | +30.809% |
| 2026-03-05 | 17.69 | 17.92 | 17.48 | 17.65 | -0.731% | 288,818 | +28.215% |
| 2026-03-04 | 17.66 | 17.96 | 17.32 | 17.78 | +0.737% | 344,119 | +27.278% |
| 2026-03-03 | 17.30 | 17.66 | 17.04 | 17.65 | -0.395% | 897,127 | +28.215% |
| 2026-03-02 | 17.87 | 17.91 | 17.56 | 17.72 | -1.610% | 324,867 | +27.709% |
| 2026-02-27 | 17.68 | 18.30 | 17.63 | 18.01 | +2.213% | 618,908 | +25.652% |
| 2026-02-26 | 17.38 | 17.75 | 16.99 | 17.62 | +1.498% | 424,624 | +28.434% |
| 2026-02-25 | 17.24 | 17.63 | 16.40 | 17.36 | -2.087% | 895,962 | +30.357% |
| 2026-02-24 | 17.46 | 17.96 | 17.29 | 17.73 | +1.897% | 449,621 | +27.637% |
| 2026-02-23 | 17.42 | 17.47 | 17.13 | 17.40 | -0.685% | 201,172 | +30.057% |
| 2026-02-20 | 17.50 | 17.59 | 17.29 | 17.52 | -1.017% | 178,818 | +29.167% |
| 2026-02-19 | 17.98 | 18.04 | 17.57 | 17.70 | -1.830% | 223,013 | +27.853% |
| 2026-02-18 | 17.78 | 18.17 | 17.62 | 18.03 | +2.095% | 454,134 | +25.513% |
| 2026-02-17 | 17.44 | 17.83 | 17.34 | 17.66 | +1.261% | 229,004 | +28.143% |
| 2026-02-13 | 17.30 | 17.85 | 17.13 | 17.44 | +1.513% | 304,337 | +29.759% |
| 2026-02-12 | 17.50 | 17.67 | 17.11 | 17.18 | -1.997% | 243,128 | +31.723% |
| 2026-02-11 | 17.75 | 17.78 | 17.27 | 17.53 | -1.406% | 287,887 | +29.093% |
| 2026-02-10 | 17.53 | 17.87 | 17.53 | 17.78 | +1.426% | 497,894 | +27.278% |
| 2026-02-09 | 17.42 | 17.55 | 17.02 | 17.53 | +1.096% | 203,419 | +29.093% |
| 2026-02-06 | 17.08 | 17.42 | 16.94 | 17.34 | +2.060% | 371,585 | +30.507% |
| 2026-02-05 | 17.61 | 17.62 | 16.92 | 16.99 | -3.466% | 335,073 | +33.196% |
| 2026-02-04 | 17.40 | 17.67 | 17.13 | 17.60 | +1.149% | 238,394 | +28.580% |
| 2026-02-03 | 17.63 | 17.63 | 16.93 | 17.40 | -1.249% | 418,863 | +30.057% |
| 2026-02-02 | 17.65 | 17.86 | 17.55 | 17.62 | -0.452% | 436,750 | +28.434% |
| 2026-01-30 | 17.69 | 17.90 | 17.62 | 17.70 | -0.394% | 362,564 | +27.853% |
| 2026-01-29 | 17.82 | 17.86 | 17.26 | 17.77 | -0.281% | 428,767 | +27.349% |
| 2026-01-28 | 17.67 | 17.94 | 17.38 | 17.82 | +0.906% | 319,631 | +26.992% |
| 2026-01-27 | 17.53 | 17.81 | 17.30 | 17.66 | +0.113% | 417,711 | +28.143% |
| 2026-01-26 | 17.30 | 17.99 | 17.25 | 17.64 | +2.737% | 644,444 | +28.288% |
| 2026-01-23 | 16.57 | 17.25 | 16.57 | 17.17 | +3.434% | 298,957 | +31.800% |
| 2026-01-22 | 16.70 | 16.71 | 16.34 | 16.60 | 0.000% | 323,747 | +36.325% |
| 2026-01-21 | 16.92 | 16.92 | 16.41 | 16.60 | -1.891% | 228,778 | +36.325% |
| 2026-01-20 | 16.69 | 16.97 | 16.61 | 16.92 | +0.595% | 340,601 | +33.747% |
| 2026-01-16 | 16.91 | 16.94 | 16.66 | 16.82 | -0.473% | 393,556 | +34.542% |
| 2026-01-15 | 16.65 | 16.95 | 16.65 | 16.90 | +1.869% | 336,940 | +33.905% |
| 2026-01-14 | 16.58 | 16.73 | 16.40 | 16.59 | -0.300% | 247,744 | +36.407% |
| 2026-01-13 | 16.50 | 16.74 | 16.41 | 16.64 | +1.155% | 258,170 | +35.998% |
| 2026-01-12 | 16.55 | 16.70 | 16.17 | 16.45 | -1.201% | 423,000 | +37.568% |
| 2026-01-09 | 16.39 | 16.78 | 16.31 | 16.65 | +1.586% | 290,339 | +35.916% |
| 2026-01-08 | 16.34 | 16.49 | 16.15 | 16.39 | +0.306% | 213,587 | +38.072% |
| 2026-01-07 | 15.96 | 16.39 | 15.92 | 16.34 | +2.317% | 351,155 | +38.494% |
| 2026-01-06 | 16.00 | 16.07 | 15.78 | 15.97 | -0.187% | 295,682 | +41.703% |
| 2026-01-05 | 15.75 | 16.02 | 15.68 | 16.00 | +1.394% | 350,447 | +41.437% |
| 2026-01-02 | 15.94 | 16.13 | 15.71 | 15.78 | -0.879% | 213,198 | +43.409% |
| 2025-12-31 | 16.10 | 16.16 | 15.90 | 15.92 | -0.933% | 280,303 | +42.148% |
| 2025-12-30 | 15.98 | 16.17 | 15.96 | 16.07 | +0.816% | 239,537 | +40.821% |
| 2025-12-29 | 15.82 | 16.04 | 15.71 | 15.94 | +0.504% | 215,474 | +41.970% |
| 2025-12-26 | 16.02 | 16.02 | 15.79 | 15.86 | -0.999% | 352,374 | +42.686% |
| 2025-12-24 | 15.89 | 16.13 | 15.81 | 16.02 | +0.502% | 130,018 | +41.261% |
| 2025-12-23 | 15.81 | 16.03 | 15.71 | 15.94 | +0.504% | 274,915 | +41.970% |
| 2025-12-22 | 16.15 | 16.42 | 15.83 | 15.86 | 0.000% | 516,182 | +42.686% |
| 2025-12-19 | 15.68 | 15.95 | 15.50 | 15.86 | +1.797% | 371,129 | +42.686% |
| 2025-12-18 | 15.35 | 15.76 | 15.26 | 15.58 | +1.963% | 365,854 | +45.250% |
| 2025-12-17 | 15.14 | 15.46 | 15.06 | 15.28 | +0.328% | 448,530 | +48.102% |
| 2025-12-16 | 15.24 | 15.24 | 14.90 | 15.23 | +0.197% | 402,252 | +48.588% |
| 2025-12-15 | 15.38 | 15.42 | 15.06 | 15.20 | -1.299% | 479,595 | +48.882% |
| 2025-12-12 | 15.75 | 15.85 | 15.30 | 15.40 | -2.408% | 610,574 | +46.948% |
| 2025-12-11 | 15.01 | 16.11 | 14.85 | 15.78 | +2.534% | 1,219,090 | +43.409% |
| 2025-12-10 | 15.40 | 15.60 | 15.14 | 15.39 | -0.130% | 431,296 | +47.044% |
| 2025-12-09 | 15.48 | 15.56 | 15.27 | 15.41 | -0.964% | 330,747 | +46.853% |
| 2025-12-08 | 15.65 | 15.65 | 15.41 | 15.56 | -0.702% | 465,713 | +45.437% |
| 2025-12-05 | 15.68 | 15.86 | 15.51 | 15.67 | -0.191% | 242,174 | +44.416% |
| 2025-12-04 | 15.76 | 15.79 | 15.53 | 15.70 | -1.320% | 325,662 | +44.140% |
| 2025-12-03 | 15.49 | 15.96 | 15.36 | 15.91 | +2.447% | 376,069 | +42.238% |
| 2025-12-02 | 15.77 | 15.84 | 15.31 | 15.53 | -1.647% | 1,078,998 | +45.718% |
| 2025-12-01 | 15.73 | 16.11 | 15.67 | 15.79 | -0.692% | 386,085 | +43.319% |
| 2025-11-28 | 15.68 | 16.12 | 15.63 | 15.90 | +1.793% | 246,166 | +42.327% |
| 2025-11-26 | 15.47 | 15.80 | 15.31 | 15.62 | +0.839% | 393,987 | +44.878% |
| 2025-11-25 | 15.45 | 15.98 | 15.45 | 15.49 | +1.441% | 430,355 | +46.094% |
| 2025-11-24 | 15.36 | 15.38 | 15.18 | 15.27 | -1.101% | 384,366 | +48.199% |
| 2025-11-21 | 15.35 | 15.55 | 15.11 | 15.44 | +0.718% | 301,431 | +46.567% |
| 2025-11-20 | 15.59 | 15.59 | 15.30 | 15.33 | -1.033% | 304,148 | +47.619% |
| 2025-11-19 | 15.50 | 15.54 | 15.26 | 15.49 | +0.129% | 263,460 | +46.094% |
| 2025-11-18 | 15.31 | 15.50 | 15.20 | 15.47 | +0.979% | 273,515 | +46.283% |
| 2025-11-17 | 15.61 | 15.63 | 15.22 | 15.32 | -2.234% | 382,837 | +47.715% |
| 2025-11-14 | 15.50 | 15.74 | 15.40 | 15.67 | +0.707% | 292,457 | +44.416% |
| 2025-11-13 | 15.70 | 16.00 | 15.55 | 15.56 | -1.581% | 278,908 | +45.437% |
| 2025-11-12 | 15.92 | 16.06 | 15.71 | 15.81 | -0.378% | 356,883 | +43.137% |
| 2025-11-11 | 15.92 | 16.11 | 15.64 | 15.87 | -0.251% | 502,919 | +42.596% |
| 2025-11-10 | 15.83 | 16.00 | 15.60 | 15.91 | +1.532% | 259,288 | +42.238% |
| 2025-11-07 | 15.50 | 15.71 | 15.37 | 15.67 | +0.320% | 253,181 | +44.416% |
| 2025-11-06 | 15.71 | 15.82 | 15.52 | 15.62 | -0.383% | 246,539 | +44.878% |
| 2025-11-05 | 15.67 | 15.75 | 15.45 | 15.68 | -0.254% | 360,858 | +44.324% |
| 2025-11-04 | 15.94 | 16.01 | 15.68 | 15.72 | -1.934% | 318,409 | +43.957% |
| 2025-11-03 | 16.58 | 16.63 | 15.88 | 16.03 | -3.608% | 470,636 | +41.173% |
| 2025-10-31 | 17.32 | 17.35 | 16.60 | 16.63 | -3.873% | 562,130 | +36.079% |
| 2025-10-30 | 17.25 | 17.59 | 17.16 | 17.30 | 0.000% | 187,581 | +30.809% |
| 2025-10-29 | 17.88 | 17.88 | 17.29 | 17.30 | -3.244% | 313,979 | +30.809% |
| 2025-10-28 | 18.25 | 18.33 | 17.85 | 17.88 | -1.974% | 189,637 | +26.566% |
| 2025-10-27 | 18.43 | 18.47 | 18.05 | 18.24 | +0.220% | 285,195 | +24.068% |
| 2025-10-24 | 18.70 | 18.70 | 18.17 | 18.20 | -1.462% | 165,956 | +24.341% |
| 2025-10-23 | 18.45 | 18.53 | 18.04 | 18.47 | +0.435% | 343,124 | +22.523% |
| 2025-10-22 | 18.55 | 18.66 | 18.32 | 18.39 | -0.916% | 307,140 | +23.056% |
| 2025-10-21 | 18.67 | 18.94 | 18.19 | 18.56 | -0.908% | 470,192 | +21.929% |
| 2025-10-20 | 18.04 | 18.78 | 17.80 | 18.73 | +4.520% | 1,357,702 | +20.822% |
| 2025-10-17 | 17.79 | 18.19 | 17.56 | 17.92 | -0.111% | 712,799 | +26.283% |
| 2025-10-16 | 18.02 | 18.22 | 17.71 | 17.94 | -1.645% | 539,237 | +26.143% |
| 2025-10-15 | 17.00 | 18.34 | 16.89 | 18.24 | +7.865% | 1,131,175 | +24.068% |
| 2025-10-14 | 16.93 | 17.30 | 16.75 | 16.91 | -1.284% | 548,745 | +33.826% |
| 2025-10-13 | 16.21 | 17.16 | 16.03 | 17.13 | +7.331% | 530,851 | +32.107% |
| 2025-10-10 | 15.91 | 16.48 | 15.80 | 15.96 | +1.527% | 825,279 | +41.792% |
| 2025-10-09 | 15.80 | 15.88 | 15.39 | 15.72 | +2.277% | 474,040 | +43.957% |
| 2025-10-08 | 15.23 | 15.50 | 15.03 | 15.37 | +1.052% | 443,724 | +47.235% |
| 2025-10-07 | 15.38 | 15.38 | 15.12 | 15.21 | -1.490% | 231,539 | +48.784% |
| 2025-10-06 | 15.35 | 15.50 | 15.12 | 15.44 | +0.718% | 282,504 | +46.567% |
| 2025-10-03 | 15.35 | 15.43 | 15.21 | 15.33 | -0.519% | 189,846 | +47.619% |
| 2025-10-02 | 15.31 | 15.41 | 15.19 | 15.41 | +1.049% | 196,986 | +46.853% |
| 2025-10-01 | 15.10 | 15.35 | 15.06 | 15.25 | +0.727% | 220,510 | +48.393% |
| 2025-09-30 | 15.58 | 15.58 | 15.08 | 15.14 | -2.511% | 350,537 | +49.472% |
| 2025-09-29 | 15.49 | 15.64 | 15.15 | 15.53 | +0.779% | 337,883 | +45.718% |
| 2025-09-26 | 15.18 | 15.44 | 15.11 | 15.41 | +1.716% | 343,694 | +46.853% |
| 2025-09-25 | 15.18 | 15.27 | 15.00 | 15.15 | -0.460% | 431,622 | +49.373% |
| 2025-09-24 | 15.10 | 15.36 | 15.01 | 15.22 | +0.795% | 326,841 | +48.686% |
| 2025-09-23 | 15.33 | 15.34 | 15.02 | 15.10 | -0.461% | 348,266 | +49.868% |
| 2025-09-22 | 15.24 | 15.48 | 15.08 | 15.17 | -0.329% | 460,470 | +49.176% |
| 2025-09-19 | 15.30 | 15.39 | 15.05 | 15.22 | -0.653% | 465,557 | +48.686% |
| 2025-09-18 | 15.41 | 15.86 | 15.25 | 15.32 | -0.390% | 587,115 | +47.715% |
| 2025-09-17 | 15.65 | 15.79 | 14.59 | 15.38 | -6.277% | 1,396,087 | +47.139% |
| 2025-09-16 | 16.00 | 16.45 | 15.72 | 16.41 | +1.925% | 401,601 | +37.904% |
| 2025-09-15 | 16.42 | 16.42 | 15.91 | 16.10 | -1.889% | 401,090 | +40.559% |
| 2025-09-12 | 16.30 | 16.50 | 16.23 | 16.41 | +1.422% | 216,267 | +37.904% |
| 2025-09-11 | 16.40 | 16.46 | 16.06 | 16.18 | -1.641% | 366,826 | +39.864% |
| 2025-09-10 | 15.85 | 16.75 | 15.52 | 16.45 | +2.941% | 729,167 | +37.568% |
| 2025-09-09 | 15.68 | 16.09 | 15.66 | 15.98 | +1.913% | 232,446 | +41.615% |
| 2025-09-08 | 15.91 | 15.96 | 15.64 | 15.68 | -1.322% | 289,615 | +44.324% |
| 2025-09-05 | 16.08 | 16.23 | 15.82 | 15.89 | -1.120% | 245,046 | +42.417% |
| 2025-09-04 | 15.98 | 16.36 | 15.89 | 16.07 | +0.312% | 399,967 | +40.821% |
| 2025-09-03 | 16.31 | 16.32 | 15.85 | 16.02 | -1.778% | 371,054 | +41.261% |
| 2025-09-02 | 17.79 | 17.80 | 16.02 | 16.31 | -8.627% | 802,941 | +38.749% |
| 2025-08-29 | 17.46 | 17.88 | 17.36 | 17.85 | +2.351% | 294,646 | +26.779% |
| 2025-08-28 | 17.16 | 17.44 | 17.00 | 17.44 | +2.048% | 280,176 | +29.759% |
| 2025-08-27 | 17.20 | 17.32 | 17.07 | 17.09 | -0.697% | 174,374 | +32.417% |
| 2025-08-26 | 17.19 | 17.25 | 17.04 | 17.21 | -0.174% | 178,999 | +31.493% |
| 2025-08-25 | 17.51 | 17.60 | 17.24 | 17.24 | -1.542% | 162,290 | +31.265% |
| 2025-08-22 | 17.19 | 17.59 | 17.19 | 17.51 | +1.862% | 173,524 | +29.240% |
| 2025-08-21 | 17.40 | 17.41 | 17.16 | 17.19 | -1.150% | 137,399 | +31.646% |
| 2025-08-20 | 17.55 | 17.67 | 17.37 | 17.39 | -1.024% | 147,300 | +30.132% |
| 2025-08-19 | 17.62 | 17.85 | 17.35 | 17.57 | -0.057% | 221,095 | +28.799% |
| 2025-08-18 | 17.80 | 17.86 | 17.52 | 17.58 | -1.236% | 138,553 | +28.726% |
| 2025-08-15 | 17.44 | 17.93 | 17.43 | 17.80 | +2.181% | 202,906 | +27.135% |
| 2025-08-14 | 17.42 | 17.55 | 17.31 | 17.42 | -0.343% | 130,819 | +29.908% |
| 2025-08-13 | 17.58 | 17.60 | 17.30 | 17.48 | -0.569% | 179,394 | +29.462% |
| 2025-08-12 | 17.75 | 17.83 | 17.55 | 17.58 | -0.678% | 122,397 | +28.726% |
| 2025-08-11 | 17.68 | 17.77 | 17.44 | 17.70 | +1.143% | 170,497 | +27.853% |
| 2025-08-08 | 18.05 | 18.05 | 17.47 | 17.50 | -2.778% | 166,921 | +29.314% |
| 2025-08-07 | 18.05 | 18.05 | 17.73 | 18.00 | +0.111% | 182,365 | +25.722% |
| 2025-08-06 | 18.03 | 18.03 | 17.60 | 17.98 | -0.167% | 140,312 | +25.862% |
| 2025-08-05 | 17.84 | 18.03 | 17.64 | 18.01 | +1.465% | 187,500 | +25.652% |
| 2025-08-04 | 17.72 | 17.98 | 17.62 | 17.75 | +1.024% | 114,503 | +27.493% |
| 2025-08-01 | 17.41 | 17.65 | 17.23 | 17.57 | -0.114% | 143,580 | +28.799% |
| 2025-07-31 | 17.61 | 17.75 | 17.34 | 17.59 | 0.000% | 199,654 | +28.653% |
| 2025-07-30 | 17.32 | 17.60 | 17.21 | 17.59 | +1.971% | 170,356 | +28.653% |
| 2025-07-29 | 17.54 | 17.54 | 17.06 | 17.25 | -1.033% | 175,861 | +31.188% |
| 2025-07-28 | 17.44 | 17.56 | 17.10 | 17.43 | -0.115% | 162,332 | +29.834% |
| 2025-07-25 | 17.98 | 17.98 | 17.45 | 17.45 | -2.840% | 170,106 | +29.685% |
| 2025-07-24 | 18.15 | 18.15 | 17.87 | 17.96 | -1.156% | 187,980 | +26.002% |
| 2025-07-23 | 18.09 | 18.18 | 17.86 | 18.17 | +0.888% | 203,343 | +24.546% |
| 2025-07-22 | 17.66 | 18.08 | 17.51 | 18.01 | +1.982% | 258,707 | +25.652% |
| 2025-07-21 | 17.71 | 17.88 | 17.59 | 17.66 | -0.057% | 162,273 | +28.143% |
| 2025-07-18 | 17.66 | 17.87 | 17.58 | 17.67 | -0.507% | 126,408 | +28.070% |
| 2025-07-17 | 17.78 | 18.02 | 17.64 | 17.76 | +0.623% | 175,362 | +27.421% |
| 2025-07-16 | 17.77 | 17.77 | 17.44 | 17.65 | +0.113% | 212,120 | +28.215% |
| 2025-07-15 | 17.90 | 17.90 | 17.61 | 17.63 | -1.453% | 248,006 | +28.361% |
| 2025-07-14 | 17.58 | 17.97 | 17.37 | 17.89 | +1.763% | 258,542 | +26.495% |
| 2025-07-11 | 17.71 | 17.71 | 17.41 | 17.58 | -0.734% | 218,084 | +28.726% |
| 2025-07-10 | 17.67 | 18.01 | 17.54 | 17.71 | +0.226% | 295,272 | +27.781% |
| 2025-07-09 | 17.12 | 17.69 | 16.85 | 17.67 | +3.819% | 293,643 | +28.070% |
| 2025-07-08 | 17.39 | 17.45 | 16.98 | 17.02 | -1.732% | 542,459 | +32.961% |
| 2025-07-07 | 17.44 | 17.63 | 17.08 | 17.32 | -1.029% | 241,220 | +30.658% |
| 2025-07-03 | 17.42 | 17.51 | 17.06 | 17.50 | +0.287% | 161,645 | +29.314% |
| 2025-07-02 | 17.01 | 17.46 | 16.67 | 17.45 | +2.707% | 345,747 | +29.685% |
| 2025-07-01 | 17.62 | 17.64 | 16.90 | 16.99 | -4.604% | 423,851 | +33.196% |
| 2025-06-30 | 18.20 | 18.25 | 17.63 | 17.81 | -1.981% | 240,191 | +27.063% |
| 2025-06-27 | 18.22 | 18.30 | 17.83 | 18.17 | -0.274% | 413,141 | +24.546% |
| 2025-06-26 | 18.51 | 18.56 | 18.14 | 18.22 | -1.032% | 387,577 | +24.204% |
| 2025-06-25 | 19.00 | 19.10 | 18.32 | 18.41 | -4.314% | 839,299 | +22.922% |
| 2025-06-24 | 19.00 | 19.65 | 18.61 | 19.24 | +1.316% | 1,022,400 | +17.620% |
| 2025-06-23 | 17.35 | 19.16 | 17.30 | 18.99 | +9.326% | 1,162,777 | +19.168% |
| 2025-06-20 | 17.34 | 17.65 | 17.31 | 17.37 | +0.463% | 312,556 | +30.282% |
| 2025-06-18 | 17.29 | 17.59 | 17.22 | 17.29 | -0.231% | 220,952 | +30.885% |
| 2025-06-17 | 17.50 | 17.62 | 17.28 | 17.33 | -1.422% | 226,652 | +30.583% |
| 2025-06-16 | 17.30 | 17.67 | 17.04 | 17.58 | +1.913% | 239,677 | +28.726% |
| 2025-06-13 | 17.05 | 17.32 | 16.76 | 17.25 | -0.116% | 262,684 | +31.188% |
| 2025-06-12 | 16.88 | 17.44 | 16.59 | 17.27 | +2.250% | 387,467 | +31.036% |
| 2025-06-11 | 17.03 | 17.20 | 16.59 | 16.89 | -0.705% | 444,504 | +33.985% |
| 2025-06-10 | 17.01 | 17.37 | 16.89 | 17.01 | 0.000% | 412,921 | +33.039% |
| 2025-06-09 | 16.12 | 17.07 | 15.92 | 17.01 | +3.656% | 570,258 | +33.039% |
| 2025-06-06 | 15.35 | 16.48 | 14.16 | 16.41 | +18.827% | 1,152,831 | +37.904% |
| 2025-06-05 | 13.96 | 14.03 | 13.80 | 13.81 | -1.074% | 152,377 | +63.867% |
| 2025-06-04 | 14.19 | 14.26 | 13.95 | 13.96 | -1.621% | 157,254 | +62.106% |
| 2025-06-03 | 14.05 | 14.20 | 14.01 | 14.19 | +0.638% | 120,969 | +59.479% |
| 2025-06-02 | 14.22 | 14.28 | 13.94 | 14.10 | -0.494% | 190,753 | +60.496% |
| 2025-05-30 | 13.91 | 14.25 | 13.88 | 14.17 | +2.016% | 290,259 | +59.704% |
| 2025-05-29 | 13.94 | 14.06 | 13.81 | 13.89 | -0.287% | 108,533 | +62.923% |
| 2025-05-28 | 14.12 | 14.18 | 13.80 | 13.93 | -1.136% | 241,291 | +62.455% |
| 2025-05-27 | 13.65 | 14.14 | 13.40 | 14.09 | +4.681% | 284,884 | +60.610% |
| 2025-05-23 | 13.23 | 13.71 | 13.22 | 13.46 | +1.279% | 368,377 | +68.128% |
| 2025-05-22 | 13.71 | 13.81 | 13.26 | 13.29 | -8.597% | 924,755 | +70.278% |
| 2025-05-21 | 14.50 | 14.87 | 14.23 | 14.54 | +1.465% | 370,271 | +55.640% |
| 2025-05-20 | 14.19 | 14.40 | 14.07 | 14.33 | 0.000% | 277,311 | +57.920% |