MBOX
Freedom Day Dividend ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
40.33USD+0.256%(+0.10)2,108
MBOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.44 | 40.44 | 40.28 | 40.32 | +0.229% | 2,108 | 0.000% |
| 2026-10-01 | 40.26 | 40.27 | 39.97 | 40.23 | +0.669% | 3,199 | +0.229% |
| 2026-09-30 | 40.18 | 40.23 | 39.96 | 39.96 | -0.681% | 1,065 | +0.900% |
| 2026-09-29 | 40.06 | 40.23 | 40.06 | 40.23 | -0.239% | 1,377 | +0.212% |
| 2026-09-28 | 40.34 | 40.34 | 40.24 | 40.33 | -0.810% | 1,381 | -0.027% |
| 2026-09-25 | 40.48 | 40.66 | 40.45 | 40.66 | +0.540% | 7,890 | -0.836% |
| 2026-09-24 | 40.50 | 40.50 | 40.44 | 40.44 | -0.456% | 562 | -0.301% |
| 2026-09-23 | 40.84 | 40.84 | 40.63 | 40.63 | -0.913% | 1,508 | -0.755% |
| 2026-09-22 | 41.00 | 41.05 | 41.00 | 41.00 | -0.797% | 1,840 | -1.662% |
| 2026-09-21 | 41.33 | 41.33 | 41.28 | 41.33 | -0.073% | 5,141 | -2.446% |
| 2026-09-18 | 41.34 | 41.36 | 41.34 | 41.36 | -0.312% | 3,767 | -2.516% |
| 2026-09-17 | 41.55 | 41.58 | 41.49 | 41.49 | +0.201% | 5,353 | -2.820% |
| 2026-09-16 | 41.73 | 41.78 | 41.23 | 41.41 | -0.955% | 1,337 | -2.625% |
| 2026-09-15 | 41.80 | 41.81 | 41.80 | 41.81 | -0.280% | 1,548 | -3.555% |
| 2026-09-14 | 41.92 | 41.93 | 41.90 | 41.92 | +0.167% | 1,613 | -3.825% |
| 2026-09-11 | 41.80 | 41.85 | 41.80 | 41.85 | +0.796% | 903 | -3.665% |
| 2026-09-10 | 41.62 | 41.62 | 41.52 | 41.52 | -0.616% | 3,136 | -2.897% |
| 2026-09-09 | 41.81 | 41.82 | 41.78 | 41.78 | -0.481% | 4,051 | -3.495% |
| 2026-09-08 | 42.12 | 42.14 | 41.98 | 41.98 | -1.279% | 3,885 | -3.960% |
| 2026-09-04 | 42.59 | 42.60 | 42.53 | 42.53 | -0.872% | 2,747 | -5.188% |
| 2026-09-03 | 42.93 | 42.93 | 42.90 | 42.90 | +0.866% | 1,716 | -6.015% |
| 2026-09-02 | 42.41 | 42.55 | 42.35 | 42.53 | +0.451% | 10,430 | -5.201% |
| 2026-09-01 | 42.55 | 42.55 | 42.29 | 42.34 | -0.498% | 4,091 | -4.773% |
| 2026-08-31 | 42.59 | 42.59 | 42.54 | 42.55 | -0.626% | 1,117 | -5.247% |
| 2026-08-28 | 42.92 | 42.92 | 42.82 | 42.82 | -0.154% | 262 | -5.840% |
| 2026-08-27 | 42.82 | 42.91 | 42.77 | 42.89 | -0.379% | 1,201 | -5.985% |
| 2026-08-26 | 43.06 | 43.06 | 42.98 | 43.05 | +0.278% | 3,113 | -6.341% |
| 2026-08-25 | 42.83 | 42.93 | 42.83 | 42.93 | -0.117% | 508 | -6.081% |
| 2026-08-24 | 42.93 | 42.99 | 42.88 | 42.98 | +0.481% | 2,595 | -6.191% |
| 2026-08-21 | 42.74 | 42.77 | 42.67 | 42.77 | +0.622% | 3,076 | -5.740% |
| 2026-08-20 | 42.57 | 42.75 | 42.51 | 42.51 | -0.523% | 5,625 | -5.154% |
| 2026-08-19 | 42.86 | 42.96 | 42.73 | 42.73 | +0.125% | 12,244 | -5.650% |
| 2026-08-18 | 42.84 | 42.84 | 42.67 | 42.68 | -0.220% | 5,291 | -5.531% |
| 2026-08-17 | 42.83 | 42.88 | 42.77 | 42.77 | -0.525% | 5,702 | -5.739% |
| 2026-08-14 | 43.00 | 43.03 | 42.96 | 43.00 | -0.209% | 2,862 | -6.235% |
| 2026-08-13 | 42.88 | 43.10 | 42.85 | 43.09 | +0.828% | 9,436 | -6.430% |
| 2026-08-12 | 42.65 | 42.74 | 42.60 | 42.74 | +0.366% | 4,179 | -5.655% |
| 2026-08-11 | 42.50 | 42.65 | 42.50 | 42.58 | +0.312% | 6,026 | -5.310% |
| 2026-08-10 | 42.42 | 42.54 | 42.42 | 42.45 | +0.279% | 5,554 | -5.015% |
| 2026-08-07 | 42.16 | 42.38 | 42.16 | 42.33 | +0.380% | 5,133 | -4.750% |
| 2026-08-06 | 42.35 | 42.35 | 42.17 | 42.17 | +0.020% | 1,777 | -4.388% |
| 2026-08-05 | 42.25 | 42.29 | 42.15 | 42.16 | -0.150% | 2,643 | -4.369% |
| 2026-08-04 | 41.74 | 42.25 | 41.74 | 42.22 | +1.150% | 7,107 | -4.512% |
| 2026-08-03 | 41.74 | 41.74 | 41.60 | 41.74 | +0.420% | 831 | -3.415% |
| 2026-07-31 | 41.40 | 41.66 | 41.40 | 41.57 | +0.112% | 6,449 | -3.009% |
| 2026-07-30 | 41.35 | 41.52 | 41.35 | 41.52 | -0.402% | 1,851 | -2.900% |
| 2026-07-29 | 42.02 | 42.02 | 41.69 | 41.69 | -0.854% | 3,968 | -3.291% |
| 2026-07-28 | 42.10 | 42.10 | 42.00 | 42.05 | +0.815% | 9,876 | -4.116% |
| 2026-07-27 | 41.70 | 41.71 | 41.63 | 41.71 | +0.278% | 4,134 | -3.334% |
| 2026-07-24 | 41.56 | 41.60 | 41.56 | 41.59 | +1.034% | 1,374 | -3.065% |
| 2026-07-23 | 41.30 | 41.31 | 41.17 | 41.17 | -0.176% | 11,493 | -2.063% |
| 2026-07-22 | 41.36 | 41.36 | 41.20 | 41.24 | +0.555% | 13,406 | -2.236% |
| 2026-07-21 | 41.17 | 41.17 | 40.98 | 41.01 | +0.167% | 13,313 | -1.693% |
| 2026-07-20 | 41.33 | 41.33 | 40.95 | 40.95 | -0.572% | 6,511 | -1.529% |
| 2026-07-17 | 41.38 | 41.39 | 41.13 | 41.18 | +0.137% | 11,122 | -2.092% |
| 2026-07-16 | 41.03 | 41.14 | 41.03 | 41.12 | +1.102% | 4,009 | -1.958% |
| 2026-07-15 | 40.80 | 40.87 | 40.63 | 40.68 | -0.251% | 3,942 | -0.877% |
| 2026-07-14 | 40.87 | 40.87 | 40.72 | 40.78 | +0.304% | 4,082 | -1.126% |
| 2026-07-13 | 40.64 | 40.66 | 40.55 | 40.66 | +0.462% | 1,862 | -0.826% |
| 2026-07-10 | 40.46 | 40.51 | 40.40 | 40.47 | +0.306% | 3,796 | -0.368% |
| 2026-07-09 | 40.34 | 40.53 | 40.34 | 40.34 | +0.463% | 4,735 | -0.063% |
| 2026-07-08 | 40.30 | 40.33 | 40.16 | 40.16 | -0.667% | 2,948 | +0.400% |
| 2026-07-07 | 40.42 | 40.43 | 40.42 | 40.43 | +0.377% | 582 | -0.270% |
| 2026-07-06 | 40.28 | 40.28 | 40.22 | 40.28 | +0.615% | 1,626 | +0.105% |
| 2026-07-02 | 40.13 | 40.16 | 39.80 | 40.03 | +0.001% | 17,652 | +0.721% |
| 2026-07-01 | 39.95 | 40.06 | 39.95 | 40.03 | -0.220% | 3,680 | +0.722% |
| 2026-06-30 | 40.00 | 40.19 | 40.00 | 40.12 | +0.445% | 5,382 | +0.501% |
| 2026-06-29 | 39.89 | 39.94 | 39.80 | 39.94 | +0.082% | 1,577 | +0.948% |
| 2026-06-26 | 39.85 | 39.95 | 39.85 | 39.91 | -0.343% | 8,207 | +1.031% |
| 2026-06-25 | 40.11 | 40.26 | 40.05 | 40.05 | +0.505% | 5,725 | +0.684% |
| 2026-06-24 | 39.82 | 39.84 | 39.76 | 39.84 | -0.396% | 7,300 | +1.193% |
| 2026-06-23 | 39.65 | 40.00 | 39.62 | 40.00 | -0.096% | 12,347 | +0.793% |
| 2026-06-22 | 40.01 | 40.04 | 40.01 | 40.04 | +0.485% | 123 | +0.696% |
| 2026-06-18 | 40.13 | 40.13 | 39.85 | 39.85 | -0.550% | 2,807 | +1.184% |
| 2026-06-17 | 40.57 | 40.64 | 40.07 | 40.07 | -0.716% | 11,002 | +0.627% |
| 2026-06-16 | 40.62 | 40.62 | 40.36 | 40.36 | -0.255% | 3,321 | -0.093% |
| 2026-06-15 | 40.65 | 40.67 | 40.46 | 40.46 | -0.173% | 4,338 | -0.348% |
| 2026-06-12 | 40.53 | 40.65 | 40.46 | 40.53 | +0.699% | 2,249 | -0.520% |
| 2026-06-11 | 40.00 | 40.25 | 39.91 | 40.25 | +1.393% | 946 | +0.175% |
| 2026-06-10 | 39.91 | 40.12 | 39.70 | 39.70 | -0.676% | 2,521 | +1.571% |
| 2026-06-09 | 40.14 | 40.14 | 39.60 | 39.97 | -0.143% | 4,704 | +0.885% |
| 2026-06-08 | 40.18 | 40.29 | 40.02 | 40.02 | +0.029% | 1,281 | +0.741% |
| 2026-06-05 | 40.04 | 40.04 | 40.01 | 40.01 | -1.232% | 394 | +0.770% |
| 2026-06-04 | 40.36 | 40.51 | 40.36 | 40.51 | +0.963% | 2,144 | -0.471% |
| 2026-06-03 | 40.14 | 40.15 | 40.07 | 40.12 | -0.277% | 1,547 | +0.487% |
| 2026-06-02 | 39.93 | 40.24 | 39.93 | 40.23 | +0.780% | 8,768 | +0.209% |
| 2026-06-01 | 39.88 | 39.94 | 39.83 | 39.92 | +0.628% | 1,963 | +0.991% |
| 2026-05-29 | 39.69 | 39.69 | 39.67 | 39.67 | +0.999% | 259 | +1.625% |
| 2026-05-28 | 39.32 | 39.32 | 39.28 | 39.28 | -0.046% | 169 | +2.641% |
| 2026-05-27 | 39.44 | 39.45 | 39.30 | 39.30 | -0.883% | 1,288 | +2.593% |
| 2026-05-26 | 39.73 | 39.73 | 39.65 | 39.65 | +0.025% | 935 | +1.688% |
| 2026-05-22 | 39.63 | 39.64 | 39.63 | 39.64 | +1.433% | 731 | +1.713% |
| 2026-05-21 | 38.83 | 39.16 | 38.83 | 39.08 | +0.198% | 4,079 | +3.171% |
| 2026-05-20 | 38.72 | 39.02 | 38.72 | 39.00 | +0.892% | 1,388 | +3.376% |
| 2026-05-19 | 38.62 | 38.85 | 38.59 | 38.66 | -0.431% | 4,280 | +4.297% |
| 2026-05-18 | 38.76 | 38.83 | 38.73 | 38.83 | +0.597% | 5,594 | +3.848% |
| 2026-05-15 | 38.72 | 38.72 | 38.59 | 38.59 | -1.004% | 1,195 | +4.468% |
| 2026-05-14 | 39.00 | 39.06 | 38.92 | 38.99 | +0.436% | 937 | +3.420% |
| 2026-05-13 | 38.73 | 38.82 | 38.65 | 38.82 | -0.060% | 5,999 | +3.870% |
| 2026-05-12 | 38.77 | 38.84 | 38.57 | 38.84 | -0.013% | 6,901 | +3.808% |
| 2026-05-11 | 38.90 | 38.95 | 38.84 | 38.84 | +0.081% | 9,474 | +3.795% |
| 2026-05-08 | 38.80 | 38.89 | 38.77 | 38.81 | +1.005% | 8,652 | +3.879% |
| 2026-05-07 | 38.55 | 38.62 | 38.42 | 38.43 | -0.935% | 2,927 | +4.923% |
| 2026-05-06 | 38.78 | 38.79 | 38.67 | 38.79 | +0.710% | 1,910 | +3.942% |
| 2026-05-05 | 38.51 | 38.52 | 38.51 | 38.52 | +0.858% | 650 | +4.680% |
| 2026-05-04 | 38.41 | 38.49 | 38.17 | 38.19 | -0.986% | 3,358 | +5.579% |
| 2026-05-01 | 38.75 | 38.75 | 38.56 | 38.57 | -0.694% | 14,388 | +4.538% |
| 2026-04-30 | 38.27 | 38.84 | 38.27 | 38.84 | +1.741% | 8,183 | +3.812% |
| 2026-04-29 | 38.10 | 38.19 | 37.99 | 38.17 | +0.148% | 2,927 | +5.619% |
| 2026-04-28 | 38.12 | 38.15 | 38.10 | 38.12 | -0.478% | 5,098 | +5.775% |
| 2026-04-27 | 38.45 | 38.45 | 38.25 | 38.30 | -0.008% | 2,956 | +5.270% |
| 2026-04-24 | 38.30 | 38.30 | 38.30 | 38.30 | -0.014% | 25 | +5.261% |
| 2026-04-23 | 38.41 | 38.41 | 38.13 | 38.31 | +0.284% | 4,608 | +5.246% |
| 2026-04-22 | 38.20 | 38.20 | 38.20 | 38.20 | +0.342% | 43 | +5.545% |
| 2026-04-21 | 38.31 | 38.31 | 38.07 | 38.07 | +0.020% | 1,317 | +5.906% |
| 2026-04-20 | 38.08 | 38.11 | 38.06 | 38.06 | +0.151% | 468 | +5.928% |
| 2026-04-17 | 37.89 | 38.07 | 37.89 | 38.01 | +0.923% | 3,341 | +6.088% |
| 2026-04-16 | 37.68 | 37.68 | 37.63 | 37.66 | -0.028% | 5,249 | +7.066% |
| 2026-04-15 | 37.69 | 37.69 | 37.66 | 37.67 | -0.096% | 813 | +7.036% |
| 2026-04-14 | 37.70 | 37.76 | 37.70 | 37.70 | +0.083% | 3,480 | +6.934% |
| 2026-04-13 | 37.67 | 37.67 | 37.67 | 37.67 | +0.781% | 135 | +7.023% |
| 2026-04-10 | 37.57 | 37.57 | 37.38 | 37.38 | -0.302% | 3,232 | +7.858% |
| 2026-04-09 | 37.52 | 37.52 | 37.49 | 37.49 | +0.163% | 815 | +7.532% |
| 2026-04-08 | 37.20 | 37.44 | 37.20 | 37.43 | +1.758% | 644 | +7.707% |
| 2026-04-07 | 36.80 | 36.80 | 36.65 | 36.79 | +0.347% | 3,635 | +9.601% |
| 2026-04-06 | 36.57 | 36.70 | 36.56 | 36.66 | +0.544% | 19,344 | +9.981% |
| 2026-04-02 | 36.40 | 36.46 | 36.40 | 36.46 | +0.027% | 469 | +10.580% |
| 2026-04-01 | 36.50 | 36.50 | 36.37 | 36.45 | -0.126% | 3,239 | +10.610% |
| 2026-03-31 | 36.30 | 36.51 | 36.30 | 36.50 | +0.930% | 3,273 | +10.470% |
| 2026-03-30 | 36.38 | 36.46 | 36.16 | 36.16 | -0.968% | 2,689 | +11.498% |
| 2026-03-27 | 36.72 | 36.83 | 36.52 | 36.52 | -0.869% | 2,852 | +10.418% |
| 2026-03-26 | 37.12 | 37.12 | 36.84 | 36.84 | -0.326% | 1,292 | +9.459% |
| 2026-03-25 | 36.94 | 36.96 | 36.92 | 36.96 | +0.469% | 1,411 | +9.102% |
| 2026-03-24 | 36.53 | 37.00 | 36.51 | 36.78 | +0.520% | 4,505 | +9.614% |
| 2026-03-23 | 36.59 | 36.59 | 36.59 | 36.59 | +1.102% | 125 | +10.184% |
| 2026-03-20 | 36.54 | 36.54 | 36.19 | 36.19 | -0.999% | 516 | +11.398% |
| 2026-03-19 | 36.47 | 36.68 | 36.44 | 36.56 | -0.202% | 2,325 | +10.286% |
| 2026-03-18 | 36.63 | 36.63 | 36.63 | 36.63 | -1.237% | 16 | +10.063% |
| 2026-03-17 | 37.23 | 37.23 | 37.09 | 37.09 | +0.303% | 4,062 | +8.702% |
| 2026-03-16 | 36.95 | 37.12 | 36.95 | 36.98 | +0.734% | 1,846 | +9.032% |
| 2026-03-13 | 36.71 | 36.71 | 36.71 | 36.71 | -0.300% | 77 | +9.832% |
| 2026-03-12 | 36.82 | 36.82 | 36.82 | 36.82 | -0.938% | 97 | +9.503% |
| 2026-03-11 | 37.04 | 37.17 | 37.02 | 37.17 | +0.065% | 1,622 | +8.475% |
| 2026-03-10 | 37.43 | 37.43 | 37.14 | 37.14 | -0.587% | 396 | +8.546% |
| 2026-03-09 | 36.97 | 37.36 | 36.85 | 37.36 | -0.021% | 826 | +7.909% |
| 2026-03-06 | 37.15 | 37.44 | 37.09 | 37.37 | -0.742% | 6,808 | +7.887% |
| 2026-03-05 | 37.82 | 37.91 | 37.52 | 37.65 | -0.981% | 4,945 | +7.086% |
| 2026-03-04 | 37.89 | 38.03 | 37.89 | 38.02 | +0.315% | 4,100 | +6.036% |
| 2026-03-03 | 37.57 | 38.00 | 37.34 | 37.90 | -1.293% | 11,815 | +6.370% |
| 2026-03-02 | 38.15 | 38.40 | 38.15 | 38.40 | +0.308% | 3,662 | +4.995% |
| 2026-02-27 | 38.11 | 38.28 | 38.00 | 38.28 | -0.028% | 4,975 | +5.318% |
| 2026-02-26 | 38.10 | 38.29 | 38.10 | 38.29 | +0.454% | 1,118 | +5.289% |
| 2026-02-25 | 38.12 | 38.12 | 38.12 | 38.12 | +0.124% | 48 | +5.767% |
| 2026-02-24 | 37.92 | 38.07 | 37.88 | 38.07 | +0.667% | 794 | +5.899% |
| 2026-02-23 | 38.05 | 38.05 | 37.79 | 37.82 | -0.814% | 7,484 | +6.605% |
| 2026-02-20 | 38.11 | 38.16 | 37.91 | 38.13 | +0.140% | 14,177 | +5.737% |
| 2026-02-19 | 38.01 | 38.08 | 37.96 | 38.08 | -0.310% | 754 | +5.885% |
| 2026-02-18 | 38.01 | 38.22 | 38.01 | 38.20 | +0.848% | 1,888 | +5.556% |
| 2026-02-17 | 37.91 | 37.91 | 37.87 | 37.88 | +0.130% | 1,580 | +6.451% |
| 2026-02-13 | 37.76 | 37.90 | 37.76 | 37.83 | +0.666% | 1,719 | +6.590% |
| 2026-02-12 | 38.18 | 38.18 | 37.58 | 37.58 | -1.431% | 832 | +7.300% |
| 2026-02-11 | 38.17 | 38.17 | 38.01 | 38.12 | +0.474% | 32,558 | +5.764% |
| 2026-02-10 | 37.93 | 37.94 | 37.92 | 37.94 | +0.185% | 1,402 | +6.265% |
| 2026-02-09 | 37.76 | 37.95 | 37.76 | 37.87 | +0.044% | 3,023 | +6.461% |
| 2026-02-06 | 37.69 | 37.86 | 37.68 | 37.86 | +2.297% | 545 | +6.508% |
| 2026-02-05 | 37.17 | 37.18 | 37.01 | 37.01 | -0.453% | 1,095 | +8.955% |
| 2026-02-04 | 36.79 | 37.22 | 36.79 | 37.17 | +1.171% | 2,587 | +8.461% |
| 2026-02-03 | 36.70 | 36.84 | 36.57 | 36.74 | -0.101% | 1,531 | +9.732% |
| 2026-02-02 | 36.33 | 36.81 | 36.33 | 36.78 | +0.353% | 6,363 | +9.621% |
| 2026-01-30 | 36.67 | 36.76 | 36.45 | 36.65 | -0.580% | 9,292 | +10.008% |
| 2026-01-29 | 36.97 | 36.97 | 36.77 | 36.87 | +0.204% | 8,790 | +9.370% |
| 2026-01-28 | 36.79 | 36.79 | 36.79 | 36.79 | -0.288% | 742 | +9.593% |
| 2026-01-27 | 36.85 | 36.90 | 36.84 | 36.90 | +0.003% | 3,239 | +9.277% |
| 2026-01-26 | 36.84 | 36.91 | 36.84 | 36.90 | +0.560% | 3,738 | +9.281% |
| 2026-01-23 | 36.78 | 36.78 | 36.66 | 36.69 | -0.441% | 4,871 | +9.893% |
| 2026-01-22 | 36.85 | 36.99 | 36.85 | 36.85 | +0.179% | 11,298 | +9.408% |
| 2026-01-21 | 36.63 | 36.79 | 36.59 | 36.79 | +1.594% | 11,591 | +9.604% |
| 2026-01-20 | 36.41 | 36.41 | 36.20 | 36.21 | -1.342% | 4,605 | +11.351% |
| 2026-01-16 | 36.74 | 36.74 | 36.68 | 36.70 | -0.196% | 2,982 | +9.857% |
| 2026-01-15 | 36.69 | 36.83 | 36.69 | 36.77 | +0.667% | 1,580 | +9.642% |
| 2026-01-14 | 36.29 | 36.53 | 36.29 | 36.53 | +0.997% | 6,858 | +10.373% |
| 2026-01-13 | 36.42 | 36.42 | 36.13 | 36.17 | -0.342% | 5,338 | +11.473% |
| 2026-01-12 | 36.28 | 36.36 | 36.28 | 36.29 | -0.144% | 1,531 | +11.092% |
| 2026-01-09 | 36.13 | 36.40 | 36.13 | 36.35 | +0.950% | 3,646 | +10.932% |
| 2026-01-08 | 35.49 | 36.08 | 35.49 | 36.00 | +1.142% | 4,132 | +11.986% |
| 2026-01-07 | 36.00 | 36.00 | 35.57 | 35.60 | -0.958% | 5,310 | +13.265% |
| 2026-01-06 | 35.89 | 35.94 | 35.88 | 35.94 | +0.824% | 1,077 | +12.180% |
| 2026-01-05 | 35.39 | 35.73 | 35.39 | 35.65 | +1.059% | 2,103 | +13.104% |
| 2026-01-02 | 35.34 | 35.34 | 35.27 | 35.27 | +0.847% | 1,195 | +14.302% |
| 2025-12-31 | 35.08 | 35.09 | 34.98 | 34.98 | -0.773% | 3,963 | +15.270% |
| 2025-12-30 | 35.27 | 35.27 | 35.21 | 35.25 | +0.043% | 3,855 | +14.378% |
| 2025-12-29 | 35.29 | 35.29 | 35.24 | 35.24 | -0.582% | 7,163 | +14.427% |
| 2025-12-26 | 35.47 | 35.47 | 35.39 | 35.44 | -0.008% | 768 | +13.761% |
| 2025-12-24 | 35.33 | 35.47 | 35.33 | 35.45 | +0.379% | 2,365 | +13.751% |
| 2025-12-23 | 35.27 | 35.33 | 35.23 | 35.31 | -0.414% | 4,751 | +14.183% |
| 2025-12-22 | 35.36 | 35.49 | 35.28 | 35.46 | +0.503% | 14,616 | +13.710% |
| 2025-12-19 | 35.33 | 35.33 | 35.28 | 35.28 | +0.372% | 956 | +14.282% |
| 2025-12-18 | 35.30 | 35.30 | 35.15 | 35.15 | +0.054% | 2,453 | +14.708% |
| 2025-12-17 | 35.31 | 35.31 | 35.08 | 35.13 | -0.323% | 1,256 | +14.769% |
| 2025-12-16 | 35.44 | 35.44 | 35.16 | 35.24 | -0.828% | 6,211 | +14.398% |
| 2025-12-15 | 35.43 | 35.54 | 35.41 | 35.54 | +0.280% | 1,023 | +13.450% |
| 2025-12-12 | 35.64 | 35.64 | 35.34 | 35.44 | -0.895% | 2,536 | +13.767% |
| 2025-12-11 | 35.57 | 35.76 | 35.57 | 35.76 | +0.859% | 6,112 | +12.749% |
| 2025-12-10 | 35.07 | 35.46 | 35.07 | 35.46 | +0.993% | 1,310 | +13.718% |
| 2025-12-09 | 35.26 | 35.33 | 35.11 | 35.11 | -0.377% | 7,554 | +14.847% |
| 2025-12-08 | 35.31 | 35.31 | 35.19 | 35.24 | -0.245% | 16,405 | +14.413% |
| 2025-12-05 | 35.47 | 35.59 | 35.33 | 35.33 | -0.025% | 5,704 | +14.133% |
| 2025-12-04 | 35.34 | 35.47 | 35.31 | 35.34 | -0.060% | 9,239 | +14.104% |
| 2025-12-03 | 35.25 | 35.44 | 35.25 | 35.36 | +0.762% | 2,926 | +14.036% |
| 2025-12-02 | 35.14 | 35.14 | 35.09 | 35.09 | -0.267% | 888 | +14.904% |
| 2025-12-01 | 35.28 | 35.39 | 35.18 | 35.18 | -0.559% | 464 | +14.598% |
| 2025-11-28 | 35.30 | 35.38 | 35.30 | 35.38 | +0.374% | 524 | +13.957% |
| 2025-11-26 | 34.98 | 35.33 | 34.98 | 35.25 | +0.761% | 1,360 | +14.383% |
| 2025-11-25 | 34.63 | 34.98 | 34.63 | 34.98 | +1.203% | 784 | +15.253% |
| 2025-11-24 | 34.46 | 34.66 | 34.46 | 34.57 | +0.427% | 5,815 | +16.640% |
| 2025-11-21 | 34.12 | 34.62 | 34.12 | 34.42 | +1.262% | 5,663 | +17.139% |
| 2025-11-20 | 34.73 | 34.73 | 33.99 | 33.99 | -1.366% | 1,095 | +18.617% |
| 2025-11-19 | 34.45 | 34.46 | 34.33 | 34.46 | +0.017% | 1,479 | +16.996% |
| 2025-11-18 | 34.14 | 34.54 | 34.14 | 34.46 | +0.301% | 1,993 | +17.015% |
| 2025-11-17 | 34.63 | 34.71 | 34.35 | 34.35 | -1.113% | 1,337 | +17.367% |
| 2025-11-14 | 34.63 | 34.78 | 34.63 | 34.74 | -0.259% | 1,495 | +16.061% |
| 2025-11-13 | 35.12 | 35.12 | 34.73 | 34.83 | -0.743% | 3,655 | +15.760% |
| 2025-11-12 | 35.16 | 35.16 | 35.09 | 35.09 | +0.424% | 8,313 | +14.899% |
| 2025-11-11 | 34.92 | 35.01 | 34.92 | 34.94 | +0.657% | 3,117 | +15.387% |
| 2025-11-10 | 34.63 | 34.79 | 34.50 | 34.71 | +0.712% | 4,827 | +16.145% |
| 2025-11-07 | 34.28 | 34.47 | 34.28 | 34.47 | +0.584% | 16,882 | +16.972% |
| 2025-11-06 | 34.29 | 34.29 | 34.27 | 34.27 | -0.654% | 2,128 | +17.655% |
| 2025-11-05 | 34.23 | 34.60 | 34.23 | 34.49 | +0.593% | 14,879 | +16.885% |
| 2025-11-04 | 34.13 | 34.29 | 34.13 | 34.29 | -0.576% | 1,496 | +17.578% |
| 2025-11-03 | 34.30 | 34.49 | 34.30 | 34.49 | -0.383% | 1,654 | +16.901% |
| 2025-10-31 | 34.61 | 34.62 | 34.44 | 34.62 | -0.048% | 1,940 | +16.453% |
| 2025-10-30 | 34.77 | 34.77 | 34.64 | 34.64 | -0.413% | 575 | +16.397% |
| 2025-10-29 | 34.88 | 35.04 | 34.76 | 34.78 | -0.886% | 2,260 | +15.917% |
| 2025-10-28 | 35.11 | 35.11 | 35.09 | 35.09 | -0.568% | 347 | +14.889% |
| 2025-10-27 | 35.26 | 35.33 | 35.21 | 35.29 | +0.696% | 15,334 | +14.237% |
| 2025-10-24 | 35.15 | 35.16 | 35.05 | 35.05 | +0.137% | 3,162 | +15.032% |
| 2025-10-23 | 34.95 | 35.05 | 34.95 | 35.00 | +0.361% | 5,504 | +15.190% |
| 2025-10-22 | 34.88 | 34.88 | 34.88 | 34.88 | -0.178% | 289 | +15.606% |
| 2025-10-21 | 34.94 | 34.97 | 34.93 | 34.94 | -0.214% | 1,104 | +15.400% |
| 2025-10-20 | 34.98 | 35.01 | 34.98 | 35.01 | +0.805% | 1,454 | +15.152% |
| 2025-10-17 | 34.72 | 34.73 | 34.72 | 34.73 | +0.324% | 633 | +16.079% |
| 2025-10-16 | 35.01 | 35.03 | 34.62 | 34.62 | -1.002% | 1,243 | +16.455% |
| 2025-10-15 | 35.17 | 35.17 | 34.87 | 34.97 | +0.175% | 2,246 | +15.289% |
| 2025-10-14 | 34.56 | 34.99 | 34.56 | 34.91 | +0.546% | 3,703 | +15.491% |
| 2025-10-13 | 34.53 | 34.75 | 34.53 | 34.72 | +1.596% | 3,509 | +16.121% |
| 2025-10-10 | 34.65 | 34.65 | 34.18 | 34.18 | -2.080% | 4,680 | +17.974% |
| 2025-10-09 | 35.32 | 35.32 | 34.88 | 34.90 | -1.057% | 8,649 | +15.521% |
| 2025-10-08 | 35.25 | 35.27 | 35.25 | 35.27 | -0.128% | 407 | +14.300% |
| 2025-10-07 | 35.61 | 35.61 | 35.22 | 35.32 | -0.619% | 7,746 | +14.154% |
| 2025-10-06 | 35.53 | 35.73 | 35.48 | 35.54 | -0.089% | 7,497 | +13.447% |
| 2025-10-03 | 35.60 | 35.75 | 35.57 | 35.57 | +0.593% | 3,583 | +13.346% |
| 2025-10-02 | 35.33 | 35.39 | 35.21 | 35.36 | +0.023% | 18,170 | +14.018% |
| 2025-10-01 | 35.28 | 35.35 | 35.28 | 35.35 | +0.381% | 1,687 | +14.044% |
| 2025-09-30 | 34.95 | 35.22 | 34.94 | 35.22 | +0.701% | 9,067 | +14.478% |
| 2025-09-29 | 34.96 | 35.02 | 34.93 | 34.98 | -0.932% | 5,938 | +15.280% |
| 2025-09-26 | 35.27 | 35.32 | 35.27 | 35.30 | +0.807% | 1,067 | +14.206% |
| 2025-09-25 | 35.08 | 35.08 | 35.00 | 35.02 | -0.642% | 15,176 | +15.128% |
| 2025-09-24 | 35.33 | 35.33 | 35.24 | 35.25 | -0.148% | 2,035 | +14.388% |
| 2025-09-23 | 35.28 | 35.30 | 35.25 | 35.30 | +0.456% | 4,710 | +14.218% |
| 2025-09-22 | 35.23 | 35.24 | 35.14 | 35.14 | -0.427% | 1,073 | +14.739% |
| 2025-09-19 | 35.56 | 35.56 | 35.16 | 35.29 | -0.107% | 7,909 | +14.249% |
| 2025-09-18 | 35.25 | 35.34 | 35.14 | 35.33 | +0.613% | 1,845 | +14.127% |
| 2025-09-17 | 35.24 | 35.40 | 35.11 | 35.11 | -0.017% | 13,080 | +14.826% |
| 2025-09-16 | 35.09 | 35.12 | 35.09 | 35.12 | -0.142% | 2,871 | +14.807% |
| 2025-09-15 | 35.20 | 35.20 | 35.17 | 35.17 | -0.128% | 731 | +14.643% |
| 2025-09-12 | 35.20 | 35.21 | 35.20 | 35.21 | -0.410% | 1,018 | +14.497% |
| 2025-09-11 | 35.03 | 35.36 | 35.03 | 35.36 | +0.969% | 4,349 | +14.027% |
| 2025-09-10 | 34.96 | 35.02 | 34.96 | 35.02 | +0.516% | 567 | +15.132% |
| 2025-09-09 | 34.87 | 34.87 | 34.83 | 34.84 | -0.290% | 2,774 | +15.726% |
| 2025-09-08 | 34.80 | 34.94 | 34.78 | 34.94 | +0.222% | 6,624 | +15.391% |
| 2025-09-05 | 35.18 | 35.18 | 34.83 | 34.86 | -0.074% | 7,798 | +15.647% |
| 2025-09-04 | 34.57 | 34.89 | 34.57 | 34.89 | +1.162% | 3,361 | +15.561% |
| 2025-09-03 | 34.55 | 34.55 | 34.37 | 34.49 | -0.060% | 5,372 | +16.903% |
| 2025-09-02 | 34.34 | 34.52 | 34.33 | 34.51 | -0.370% | 8,045 | +16.833% |
| 2025-08-29 | 34.58 | 34.64 | 34.58 | 34.64 | -0.042% | 5,856 | +16.401% |
| 2025-08-28 | 34.46 | 34.65 | 34.46 | 34.65 | -0.298% | 3,810 | +16.353% |
| 2025-08-27 | 34.71 | 34.77 | 34.68 | 34.76 | +0.335% | 1,284 | +16.006% |
| 2025-08-26 | 34.54 | 34.64 | 34.51 | 34.64 | +0.356% | 1,165 | +16.395% |
| 2025-08-25 | 34.58 | 34.58 | 34.52 | 34.52 | -0.570% | 4,888 | +16.810% |
| 2025-08-22 | 34.39 | 34.82 | 34.39 | 34.71 | +1.646% | 6,399 | +16.144% |
| 2025-08-21 | 34.18 | 34.25 | 34.09 | 34.15 | -0.307% | 9,856 | +18.056% |
| 2025-08-20 | 34.35 | 34.35 | 34.20 | 34.26 | +0.286% | 14,032 | +17.694% |
| 2025-08-19 | 34.29 | 34.37 | 34.10 | 34.16 | +0.257% | 13,672 | +18.030% |
| 2025-08-18 | 34.03 | 34.07 | 34.03 | 34.07 | -0.096% | 4,128 | +18.334% |
| 2025-08-15 | 34.25 | 34.25 | 34.11 | 34.11 | -0.589% | 2,855 | +18.220% |
| 2025-08-14 | 34.18 | 34.31 | 34.18 | 34.31 | -0.333% | 216 | +17.524% |
| 2025-08-13 | 34.18 | 34.42 | 34.13 | 34.42 | +1.153% | 9,601 | +17.133% |
| 2025-08-12 | 33.79 | 34.03 | 33.79 | 34.03 | +1.331% | 12,067 | +18.484% |
| 2025-08-11 | 33.73 | 33.73 | 33.58 | 33.58 | -0.164% | 208 | +20.061% |
| 2025-08-08 | 33.66 | 33.72 | 33.64 | 33.64 | +0.090% | 2,030 | +19.864% |
| 2025-08-07 | 33.83 | 33.83 | 33.61 | 33.61 | -0.483% | 4,488 | +19.972% |
| 2025-08-06 | 33.77 | 33.84 | 33.75 | 33.77 | +0.200% | 2,919 | +19.392% |
| 2025-08-05 | 33.72 | 33.72 | 33.60 | 33.70 | +0.247% | 2,933 | +19.631% |
| 2025-08-04 | 33.26 | 33.67 | 33.26 | 33.62 | +1.331% | 56,785 | +19.926% |
| 2025-08-01 | 33.13 | 33.18 | 33.05 | 33.18 | -0.779% | 3,855 | +21.522% |
| 2025-07-31 | 33.85 | 33.86 | 33.44 | 33.44 | -1.308% | 3,971 | +20.576% |
| 2025-07-30 | 34.05 | 34.14 | 33.81 | 33.88 | -0.943% | 2,601 | +18.999% |
| 2025-07-29 | 34.07 | 34.28 | 34.07 | 34.20 | +0.033% | 1,983 | +17.876% |
| 2025-07-28 | 34.30 | 34.32 | 34.17 | 34.19 | -0.540% | 3,459 | +17.915% |
| 2025-07-25 | 34.27 | 34.41 | 34.22 | 34.38 | +0.201% | 502 | +17.278% |
| 2025-07-24 | 34.30 | 34.36 | 34.30 | 34.31 | -0.223% | 1,935 | +17.513% |
| 2025-07-23 | 34.11 | 34.39 | 34.11 | 34.39 | +0.958% | 94,476 | +17.251% |
| 2025-07-22 | 33.92 | 34.06 | 33.92 | 34.06 | +1.023% | 4,834 | +18.375% |
| 2025-07-21 | 33.73 | 33.88 | 33.72 | 33.72 | -0.131% | 3,888 | +19.586% |
| 2025-07-18 | 33.98 | 33.98 | 33.70 | 33.76 | -0.152% | 2,557 | +19.429% |
| 2025-07-17 | 33.49 | 33.81 | 33.46 | 33.81 | +0.390% | 3,108 | +19.247% |
| 2025-07-16 | 33.68 | 33.68 | 33.68 | 33.68 | +0.005% | 159 | +19.713% |
| 2025-07-15 | 34.07 | 34.23 | 33.68 | 33.68 | -1.186% | 12,370 | +19.718% |
| 2025-07-14 | 34.05 | 34.09 | 33.96 | 34.08 | +0.251% | 2,373 | +18.298% |
| 2025-07-11 | 34.07 | 34.07 | 33.94 | 34.00 | -0.534% | 6,391 | +18.595% |
| 2025-07-10 | 34.18 | 34.26 | 34.18 | 34.18 | +0.395% | 2,026 | +17.962% |
| 2025-07-09 | 34.00 | 34.05 | 33.97 | 34.05 | +0.208% | 1,035 | +18.428% |
| 2025-07-08 | 34.08 | 34.08 | 33.97 | 33.97 | +0.132% | 1,252 | +18.675% |
| 2025-07-07 | 34.15 | 34.22 | 33.90 | 33.93 | -0.867% | 8,035 | +18.832% |
| 2025-07-03 | 34.19 | 34.24 | 34.18 | 34.23 | +0.270% | 15,288 | +17.801% |
| 2025-07-02 | 33.89 | 34.13 | 33.88 | 34.13 | +0.531% | 15,492 | +18.118% |
| 2025-07-01 | 33.47 | 34.02 | 33.47 | 33.95 | +1.169% | 2,908 | +18.746% |
| 2025-06-30 | 33.43 | 33.56 | 33.43 | 33.56 | +0.405% | 10,185 | +20.133% |
| 2025-06-27 | 33.43 | 33.56 | 33.30 | 33.43 | -0.437% | 7,461 | +20.620% |
| 2025-06-26 | 33.40 | 33.57 | 33.40 | 33.57 | +1.022% | 3,235 | +20.093% |
| 2025-06-25 | 33.35 | 33.35 | 33.20 | 33.23 | -0.891% | 88,641 | +21.321% |
| 2025-06-24 | 33.44 | 33.54 | 33.42 | 33.53 | +0.306% | 8,221 | +20.240% |
| 2025-06-23 | 33.25 | 33.43 | 33.09 | 33.43 | +0.662% | 5,862 | +20.608% |
| 2025-06-20 | 33.20 | 33.26 | 33.16 | 33.21 | +0.151% | 9,458 | +21.407% |
| 2025-06-18 | 33.19 | 33.32 | 33.16 | 33.16 | -0.030% | 3,156 | +21.590% |
| 2025-06-17 | 33.30 | 33.35 | 33.13 | 33.17 | -0.503% | 5,311 | +21.553% |
| 2025-06-16 | 33.45 | 33.47 | 33.34 | 33.34 | +0.427% | 1,328 | +20.942% |
| 2025-06-13 | 33.40 | 33.40 | 33.20 | 33.20 | -0.949% | 2,839 | +21.458% |
| 2025-06-12 | 33.42 | 33.51 | 33.42 | 33.51 | +0.562% | 8,021 | +20.306% |
| 2025-06-11 | 33.36 | 33.43 | 33.29 | 33.33 | +0.227% | 18,214 | +20.982% |
| 2025-06-10 | 33.29 | 33.37 | 33.25 | 33.25 | +0.700% | 4,285 | +21.257% |
| 2025-06-09 | 33.09 | 33.20 | 33.02 | 33.02 | -0.166% | 6,537 | +22.105% |
| 2025-06-06 | 33.07 | 33.08 | 33.04 | 33.08 | +0.696% | 4,474 | +21.902% |
| 2025-06-05 | 32.97 | 32.98 | 32.81 | 32.85 | -0.124% | 7,082 | +22.751% |
| 2025-06-04 | 33.11 | 33.22 | 32.89 | 32.89 | -0.568% | 9,581 | +22.599% |
| 2025-06-03 | 32.77 | 33.11 | 32.77 | 33.08 | +0.672% | 7,229 | +21.902% |
| 2025-06-02 | 32.62 | 32.85 | 32.62 | 32.85 | +0.246% | 1,344 | +22.722% |
| 2025-05-30 | 32.72 | 32.79 | 32.72 | 32.77 | +0.113% | 754 | +23.023% |
| 2025-05-29 | 32.74 | 32.74 | 32.68 | 32.74 | +0.395% | 277 | +23.163% |
| 2025-05-28 | 32.92 | 32.92 | 32.61 | 32.61 | -1.159% | 5,714 | +23.650% |
| 2025-05-27 | 32.63 | 32.99 | 32.63 | 32.99 | +1.742% | 4,343 | +22.216% |
| 2025-05-23 | 32.39 | 32.49 | 32.33 | 32.43 | -0.192% | 1,763 | +24.346% |
| 2025-05-22 | 32.39 | 32.63 | 32.39 | 32.49 | -0.473% | 4,905 | +24.107% |
| 2025-05-21 | 33.05 | 33.06 | 32.64 | 32.64 | -1.717% | 6,434 | +23.520% |
| 2025-05-20 | 33.34 | 33.34 | 33.15 | 33.21 | -0.261% | 5,409 | +21.399% |
| 2025-05-19 | 33.25 | 33.36 | 33.25 | 33.30 | -0.150% | 14,118 | +21.083% |
| 2025-05-16 | 33.15 | 33.35 | 33.09 | 33.35 | +0.823% | 10,915 | +20.902% |
| 2025-05-15 | 32.80 | 33.08 | 32.78 | 33.08 | +0.446% | 67,715 | +21.896% |
| 2025-05-14 | 33.05 | 33.05 | 32.90 | 32.93 | -0.545% | 4,702 | +22.441% |
| 2025-05-13 | 33.19 | 33.24 | 33.11 | 33.11 | -0.081% | 1,250 | +21.773% |
| 2025-05-12 | 33.10 | 33.16 | 33.01 | 33.14 | +1.879% | 7,871 | +21.675% |
| 2025-05-09 | 32.57 | 32.57 | 32.53 | 32.53 | +0.120% | 268 | +23.961% |
| 2025-05-08 | 32.52 | 32.75 | 32.46 | 32.49 | +0.435% | 3,175 | +24.110% |
| 2025-05-07 | 32.40 | 32.41 | 32.35 | 32.35 | +0.186% | 1,779 | +24.650% |
| 2025-05-06 | 32.26 | 32.38 | 32.26 | 32.29 | -0.825% | 3,681 | +24.881% |
| 2025-05-05 | 32.64 | 32.64 | 32.55 | 32.55 | -0.292% | 2,011 | +23.851% |
| 2025-05-02 | 32.63 | 32.65 | 32.59 | 32.65 | +1.640% | 5,354 | +23.489% |
| 2025-05-01 | 32.30 | 32.30 | 32.12 | 32.12 | +0.174% | 495 | +25.514% |
| 2025-04-30 | 31.46 | 32.07 | 31.46 | 32.07 | +0.130% | 2,456 | +25.732% |
| 2025-04-29 | 31.86 | 32.08 | 31.86 | 32.03 | +0.287% | 5,949 | +25.895% |
| 2025-04-28 | 31.87 | 31.93 | 31.87 | 31.93 | +0.536% | 822 | +26.257% |
| 2025-04-25 | 31.65 | 31.76 | 31.64 | 31.76 | -0.056% | 1,000 | +26.934% |
| 2025-04-24 | 31.57 | 31.82 | 31.57 | 31.78 | +1.296% | 11,041 | +26.864% |
| 2025-04-23 | 31.65 | 31.65 | 31.32 | 31.37 | +0.373% | 3,472 | +28.508% |
| 2025-04-22 | 31.02 | 31.29 | 31.00 | 31.26 | +2.162% | 4,918 | +28.988% |
| 2025-04-21 | 30.78 | 30.78 | 30.30 | 30.60 | -2.012% | 15,604 | +31.777% |
| 2025-04-17 | 31.27 | 31.41 | 31.22 | 31.22 | +0.147% | 12,476 | +29.126% |
| 2025-04-16 | 31.52 | 31.66 | 31.03 | 31.18 | -1.171% | 13,618 | +29.315% |
| 2025-04-15 | 31.68 | 31.86 | 31.49 | 31.55 | -0.150% | 9,515 | +27.801% |
| 2025-04-14 | 31.59 | 31.68 | 31.43 | 31.60 | 0.000% | 1,476 | +27.610% |