MDST
Westwood Salient Enhanced Midstream Income ETF
stockNYSEETF
At CloseOct 2, 2026 2:56:38 PM EDT
27.91USD+0.722%(+0.20)35,459
MDST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.64 | 27.99 | 27.42 | 27.94 | +0.848% | 35,459 | 0.000% |
| 2026-10-01 | 27.30 | 27.70 | 27.18 | 27.70 | +0.966% | 51,910 | +0.848% |
| 2026-09-30 | 27.62 | 27.72 | 27.39 | 27.44 | -0.636% | 32,738 | +1.822% |
| 2026-09-29 | 27.99 | 28.00 | 27.42 | 27.62 | -1.954% | 107,216 | +1.174% |
| 2026-09-28 | 28.28 | 28.28 | 28.05 | 28.17 | +0.199% | 34,501 | -0.802% |
| 2026-09-25 | 28.78 | 28.78 | 28.02 | 28.11 | -1.610% | 54,681 | -0.605% |
| 2026-09-24 | 28.77 | 28.77 | 28.52 | 28.57 | -0.764% | 64,638 | -2.205% |
| 2026-09-23 | 28.84 | 29.03 | 28.73 | 28.79 | +0.314% | 63,532 | -2.952% |
| 2026-09-22 | 29.10 | 29.16 | 28.70 | 28.70 | -1.137% | 142,367 | -2.648% |
| 2026-09-21 | 29.18 | 29.21 | 29.00 | 29.03 | -0.554% | 128,686 | -3.755% |
| 2026-09-18 | 29.05 | 29.45 | 29.05 | 29.19 | +0.074% | 97,769 | -4.288% |
| 2026-09-17 | 28.96 | 29.21 | 28.87 | 29.17 | +0.898% | 40,289 | -4.217% |
| 2026-09-16 | 29.29 | 29.29 | 28.77 | 28.91 | -0.958% | 73,725 | -3.357% |
| 2026-09-15 | 29.36 | 29.39 | 29.10 | 29.19 | -0.374% | 77,624 | -4.282% |
| 2026-09-14 | 29.59 | 29.62 | 29.24 | 29.30 | -0.679% | 41,242 | -4.640% |
| 2026-09-11 | 29.54 | 29.70 | 29.30 | 29.50 | -0.135% | 47,197 | -5.288% |
| 2026-09-10 | 29.85 | 29.85 | 29.47 | 29.54 | -1.048% | 115,874 | -5.416% |
| 2026-09-09 | 29.90 | 30.00 | 29.65 | 29.85 | +0.110% | 30,120 | -6.408% |
| 2026-09-08 | 29.70 | 29.91 | 29.57 | 29.82 | +1.016% | 40,545 | -6.304% |
| 2026-09-04 | 29.62 | 29.68 | 29.38 | 29.52 | -0.405% | 65,023 | -5.352% |
| 2026-09-03 | 29.87 | 29.87 | 29.62 | 29.64 | -0.336% | 33,384 | -5.735% |
| 2026-09-02 | 30.01 | 30.01 | 29.54 | 29.74 | -0.067% | 56,761 | -6.052% |
| 2026-09-01 | 30.12 | 30.12 | 29.64 | 29.76 | 0.000% | 71,599 | -6.116% |
| 2026-08-31 | 29.50 | 29.76 | 29.48 | 29.76 | +1.053% | 47,517 | -6.116% |
| 2026-08-28 | 29.60 | 29.63 | 29.40 | 29.45 | -1.174% | 88,809 | -5.127% |
| 2026-08-27 | 30.00 | 30.09 | 29.56 | 29.80 | -0.254% | 68,146 | -6.242% |
| 2026-08-26 | 29.67 | 29.93 | 29.20 | 29.88 | +1.966% | 126,569 | -6.480% |
| 2026-08-25 | 29.07 | 29.71 | 29.07 | 29.30 | -0.279% | 126,695 | -4.642% |
| 2026-08-24 | 29.41 | 29.48 | 29.10 | 29.38 | -0.163% | 132,094 | -4.907% |
| 2026-08-21 | 29.84 | 29.84 | 29.32 | 29.43 | -0.685% | 65,535 | -5.063% |
| 2026-08-20 | 29.74 | 29.91 | 29.53 | 29.63 | +0.044% | 89,349 | -5.713% |
| 2026-08-19 | 29.97 | 30.30 | 29.50 | 29.62 | -1.135% | 105,135 | -5.672% |
| 2026-08-18 | 29.74 | 30.03 | 29.74 | 29.96 | +1.346% | 39,558 | -6.742% |
| 2026-08-17 | 29.89 | 29.89 | 29.52 | 29.56 | -0.789% | 28,482 | -5.487% |
| 2026-08-14 | 29.54 | 29.84 | 29.54 | 29.80 | +1.480% | 37,463 | -6.232% |
| 2026-08-13 | 29.17 | 29.67 | 29.17 | 29.36 | -0.054% | 60,232 | -4.845% |
| 2026-08-12 | 29.18 | 29.45 | 29.18 | 29.38 | +0.337% | 22,583 | -4.897% |
| 2026-08-11 | 29.15 | 29.45 | 29.15 | 29.28 | +0.205% | 64,019 | -4.577% |
| 2026-08-10 | 28.60 | 29.39 | 28.60 | 29.22 | +1.678% | 54,037 | -4.381% |
| 2026-08-07 | 29.10 | 29.10 | 28.62 | 28.74 | -1.159% | 80,845 | -2.776% |
| 2026-08-06 | 28.81 | 29.19 | 28.81 | 29.07 | +1.307% | 59,610 | -3.904% |
| 2026-08-05 | 28.83 | 28.89 | 28.64 | 28.70 | -1.239% | 44,320 | -2.648% |
| 2026-08-04 | 29.23 | 29.23 | 28.68 | 29.06 | -0.137% | 118,030 | -3.854% |
| 2026-08-03 | 29.30 | 29.35 | 29.05 | 29.10 | -0.886% | 82,181 | -3.986% |
| 2026-07-31 | 29.40 | 29.76 | 29.24 | 29.36 | +0.548% | 74,646 | -4.837% |
| 2026-07-30 | 29.01 | 29.23 | 28.99 | 29.20 | -0.680% | 44,061 | -4.315% |
| 2026-07-29 | 29.20 | 29.87 | 29.20 | 29.40 | +0.273% | 48,234 | -4.966% |
| 2026-07-28 | 29.31 | 29.57 | 29.20 | 29.32 | -0.340% | 29,371 | -4.707% |
| 2026-07-27 | 29.95 | 29.95 | 29.39 | 29.42 | -2.129% | 57,501 | -5.031% |
| 2026-07-24 | 30.24 | 30.35 | 30.02 | 30.06 | -0.299% | 56,202 | -7.053% |
| 2026-07-23 | 30.30 | 30.30 | 30.02 | 30.15 | +0.534% | 62,311 | -7.330% |
| 2026-07-22 | 29.75 | 30.14 | 29.75 | 29.99 | +0.875% | 65,074 | -6.836% |
| 2026-07-21 | 30.06 | 30.06 | 29.54 | 29.73 | -0.602% | 73,707 | -6.021% |
| 2026-07-20 | 29.87 | 30.22 | 29.84 | 29.91 | +0.437% | 56,052 | -6.586% |
| 2026-07-17 | 29.88 | 30.04 | 29.73 | 29.78 | -0.218% | 59,181 | -6.179% |
| 2026-07-16 | 29.72 | 29.89 | 29.56 | 29.84 | +0.862% | 53,266 | -6.383% |
| 2026-07-15 | 29.79 | 29.82 | 29.52 | 29.59 | -0.904% | 59,165 | -5.576% |
| 2026-07-14 | 29.63 | 29.86 | 29.57 | 29.86 | +0.776% | 33,797 | -6.430% |
| 2026-07-13 | 29.41 | 29.84 | 29.30 | 29.63 | +1.438% | 30,857 | -5.704% |
| 2026-07-10 | 29.29 | 29.36 | 29.03 | 29.21 | -0.307% | 53,147 | -4.348% |
| 2026-07-09 | 29.67 | 29.67 | 29.30 | 29.30 | -0.577% | 63,384 | -4.642% |
| 2026-07-08 | 29.64 | 29.92 | 29.31 | 29.47 | -0.169% | 59,971 | -5.192% |
| 2026-07-07 | 28.69 | 29.59 | 28.69 | 29.52 | +2.607% | 62,143 | -5.352% |
| 2026-07-06 | 29.13 | 29.14 | 28.72 | 28.77 | -0.346% | 43,336 | -2.885% |
| 2026-07-02 | 28.75 | 28.87 | 28.54 | 28.87 | +1.192% | 39,412 | -3.221% |
| 2026-07-01 | 28.80 | 28.93 | 28.50 | 28.53 | -1.041% | 51,952 | -2.068% |
| 2026-06-30 | 28.81 | 29.18 | 28.81 | 28.83 | -0.415% | 44,470 | -3.087% |
| 2026-06-29 | 29.50 | 29.50 | 28.84 | 28.95 | -1.698% | 102,598 | -3.489% |
| 2026-06-26 | 29.29 | 29.48 | 29.23 | 29.45 | +0.684% | 20,972 | -5.127% |
| 2026-06-25 | 29.32 | 29.34 | 29.05 | 29.25 | -0.442% | 48,871 | -4.479% |
| 2026-06-24 | 29.35 | 29.38 | 28.90 | 29.38 | +0.102% | 74,557 | -4.901% |
| 2026-06-23 | 29.05 | 29.36 | 28.64 | 29.35 | +1.733% | 50,821 | -4.804% |
| 2026-06-22 | 28.59 | 29.06 | 28.54 | 28.85 | +0.980% | 49,130 | -3.154% |
| 2026-06-18 | 28.40 | 28.60 | 28.05 | 28.57 | +0.210% | 89,147 | -2.205% |
| 2026-06-17 | 28.75 | 28.75 | 28.45 | 28.51 | -0.344% | 73,252 | -1.999% |
| 2026-06-16 | 28.85 | 28.92 | 28.52 | 28.61 | -0.906% | 50,462 | -2.336% |
| 2026-06-15 | 28.93 | 29.03 | 28.78 | 28.87 | -0.893% | 81,476 | -3.221% |
| 2026-06-12 | 29.16 | 29.40 | 29.00 | 29.13 | +0.034% | 57,743 | -4.085% |
| 2026-06-11 | 29.24 | 29.38 | 29.10 | 29.12 | -0.444% | 55,077 | -4.052% |
| 2026-06-10 | 29.09 | 29.42 | 28.93 | 29.25 | +1.246% | 87,730 | -4.479% |
| 2026-06-09 | 28.84 | 29.05 | 28.71 | 28.89 | -0.311% | 64,590 | -3.288% |
| 2026-06-08 | 29.63 | 29.77 | 28.85 | 28.98 | -2.095% | 116,681 | -3.589% |
| 2026-06-05 | 29.45 | 29.84 | 29.06 | 29.60 | +1.110% | 113,123 | -5.608% |
| 2026-06-04 | 28.82 | 29.28 | 28.82 | 29.27 | +1.123% | 55,338 | -4.560% |
| 2026-06-03 | 29.02 | 29.30 | 28.91 | 28.95 | +0.138% | 84,996 | -3.489% |
| 2026-06-02 | 28.63 | 29.02 | 28.53 | 28.91 | +1.332% | 54,524 | -3.355% |
| 2026-06-01 | 28.50 | 28.64 | 28.48 | 28.53 | +0.070% | 80,998 | -2.068% |
| 2026-05-29 | 28.52 | 28.69 | 28.41 | 28.51 | -1.384% | 56,069 | -1.999% |
| 2026-05-28 | 29.47 | 29.47 | 28.67 | 28.91 | -2.000% | 39,935 | -3.355% |
| 2026-05-27 | 29.75 | 29.75 | 29.25 | 29.50 | -0.774% | 52,401 | -5.288% |
| 2026-05-26 | 30.02 | 30.10 | 29.69 | 29.73 | -1.393% | 168,092 | -6.021% |
| 2026-05-22 | 30.05 | 30.17 | 29.97 | 30.15 | +0.567% | 80,327 | -7.330% |
| 2026-05-21 | 29.86 | 30.23 | 29.84 | 29.98 | -0.266% | 54,592 | -6.805% |
| 2026-05-20 | 30.28 | 30.42 | 30.01 | 30.06 | -0.595% | 61,892 | -7.053% |
| 2026-05-19 | 30.43 | 30.43 | 29.99 | 30.24 | +0.813% | 37,691 | -7.606% |
| 2026-05-18 | 29.75 | 30.05 | 29.75 | 30.00 | +0.557% | 25,041 | -6.855% |
| 2026-05-15 | 29.73 | 29.86 | 29.73 | 29.83 | +0.067% | 42,144 | -6.336% |
| 2026-05-14 | 29.90 | 29.90 | 29.48 | 29.81 | +1.395% | 52,762 | -6.273% |
| 2026-05-13 | 29.18 | 29.40 | 29.10 | 29.40 | +0.353% | 75,385 | -4.966% |
| 2026-05-12 | 29.24 | 29.31 | 28.88 | 29.30 | +1.054% | 23,856 | -4.631% |
| 2026-05-11 | 28.66 | 29.08 | 28.54 | 28.99 | +1.866% | 31,316 | -3.626% |
| 2026-05-08 | 28.59 | 28.93 | 28.46 | 28.46 | -1.189% | 36,000 | -1.827% |
| 2026-05-07 | 28.57 | 28.83 | 28.35 | 28.80 | +0.462% | 49,495 | -2.995% |
| 2026-05-06 | 29.41 | 29.41 | 28.65 | 28.67 | -2.150% | 47,739 | -2.546% |
| 2026-05-05 | 29.60 | 29.60 | 29.06 | 29.30 | -0.306% | 88,080 | -4.642% |
| 2026-05-04 | 29.25 | 29.65 | 29.15 | 29.39 | +0.754% | 46,388 | -4.934% |
| 2026-05-01 | 29.48 | 29.48 | 28.98 | 29.17 | -0.546% | 37,918 | -4.217% |
| 2026-04-30 | 28.62 | 29.33 | 28.62 | 29.33 | +2.090% | 125,345 | -4.739% |
| 2026-04-29 | 28.50 | 28.76 | 28.50 | 28.73 | -0.001% | 45,541 | -2.748% |
| 2026-04-28 | 28.43 | 28.78 | 28.43 | 28.73 | +1.753% | 72,877 | -2.750% |
| 2026-04-27 | 28.26 | 28.43 | 28.18 | 28.23 | -0.230% | 44,165 | -1.045% |
| 2026-04-24 | 28.43 | 28.43 | 28.04 | 28.30 | +0.159% | 41,373 | -1.272% |
| 2026-04-23 | 28.02 | 28.26 | 28.01 | 28.25 | +0.659% | 61,394 | -1.115% |
| 2026-04-22 | 27.90 | 28.10 | 27.90 | 28.07 | +0.681% | 91,873 | -0.463% |
| 2026-04-21 | 28.02 | 28.05 | 27.59 | 27.88 | -0.464% | 59,740 | +0.215% |
| 2026-04-20 | 28.03 | 28.09 | 27.80 | 28.01 | +0.251% | 59,137 | -0.250% |
| 2026-04-17 | 27.91 | 27.97 | 27.45 | 27.94 | -0.392% | 83,584 | 0.000% |
| 2026-04-16 | 28.19 | 28.21 | 27.90 | 28.05 | +0.214% | 67,424 | -0.392% |
| 2026-04-15 | 28.10 | 28.10 | 27.99 | 27.99 | -0.143% | 49,040 | -0.179% |
| 2026-04-14 | 28.04 | 28.09 | 27.90 | 28.03 | -0.708% | 34,169 | -0.321% |
| 2026-04-13 | 28.60 | 28.65 | 28.16 | 28.23 | -1.363% | 86,149 | -1.027% |
| 2026-04-10 | 28.70 | 28.70 | 28.41 | 28.62 | -0.105% | 42,630 | -2.376% |
| 2026-04-09 | 28.53 | 29.10 | 28.53 | 28.65 | +0.140% | 35,410 | -2.478% |
| 2026-04-08 | 28.07 | 28.71 | 27.77 | 28.61 | -0.935% | 35,936 | -2.342% |
| 2026-04-07 | 28.79 | 29.02 | 28.72 | 28.88 | +0.873% | 61,325 | -3.255% |
| 2026-04-06 | 28.88 | 28.88 | 28.46 | 28.63 | +0.035% | 41,854 | -2.410% |
| 2026-04-02 | 28.64 | 28.65 | 28.49 | 28.62 | +0.739% | 44,368 | -2.376% |
| 2026-04-01 | 28.94 | 28.94 | 28.16 | 28.41 | -0.664% | 70,995 | -1.654% |
| 2026-03-31 | 28.90 | 28.98 | 28.38 | 28.60 | -1.072% | 67,842 | -2.308% |
| 2026-03-30 | 29.39 | 29.39 | 28.80 | 28.91 | -1.533% | 66,495 | -3.355% |
| 2026-03-27 | 29.60 | 29.75 | 29.26 | 29.36 | +0.171% | 194,242 | -4.837% |
| 2026-03-26 | 29.14 | 29.37 | 29.09 | 29.31 | +0.411% | 50,151 | -4.674% |
| 2026-03-25 | 29.35 | 29.35 | 29.02 | 29.19 | 0.000% | 35,834 | -4.282% |
| 2026-03-24 | 28.91 | 29.45 | 28.91 | 29.19 | +0.413% | 100,521 | -4.282% |
| 2026-03-23 | 29.00 | 29.16 | 28.60 | 29.07 | +0.553% | 45,941 | -3.887% |
| 2026-03-20 | 28.70 | 29.11 | 28.65 | 28.91 | +0.035% | 58,392 | -3.355% |
| 2026-03-19 | 28.80 | 29.16 | 28.68 | 28.90 | +0.923% | 70,525 | -3.322% |
| 2026-03-18 | 28.82 | 28.85 | 28.60 | 28.64 | -0.709% | 32,887 | -2.429% |
| 2026-03-17 | 28.81 | 28.98 | 28.80 | 28.84 | +0.069% | 37,244 | -3.121% |
| 2026-03-16 | 28.65 | 28.88 | 28.57 | 28.82 | +0.104% | 44,065 | -3.053% |
| 2026-03-13 | 28.69 | 28.80 | 28.60 | 28.79 | +0.314% | 41,557 | -2.952% |
| 2026-03-12 | 28.81 | 28.93 | 28.68 | 28.70 | -0.174% | 41,881 | -2.648% |
| 2026-03-11 | 29.00 | 29.00 | 28.61 | 28.75 | +0.419% | 46,401 | -2.817% |
| 2026-03-10 | 28.60 | 28.89 | 28.54 | 28.63 | -0.035% | 91,445 | -2.410% |
| 2026-03-09 | 28.89 | 28.89 | 28.56 | 28.64 | +0.035% | 80,810 | -2.444% |
| 2026-03-06 | 28.65 | 28.89 | 28.63 | 28.63 | -0.383% | 66,716 | -2.410% |
| 2026-03-05 | 28.69 | 28.80 | 28.65 | 28.74 | +0.104% | 48,039 | -2.784% |
| 2026-03-04 | 28.93 | 28.93 | 28.66 | 28.71 | +0.070% | 48,525 | -2.682% |
| 2026-03-03 | 28.95 | 28.95 | 28.58 | 28.69 | -0.382% | 52,663 | -2.614% |
| 2026-03-02 | 29.00 | 29.00 | 28.58 | 28.80 | +1.053% | 33,833 | -2.986% |
| 2026-02-27 | 28.49 | 28.60 | 28.48 | 28.50 | -0.070% | 81,733 | -1.965% |
| 2026-02-26 | 28.40 | 28.62 | 28.27 | 28.52 | -0.245% | 59,168 | -2.034% |
| 2026-02-25 | 28.57 | 28.62 | 28.30 | 28.59 | +0.105% | 54,006 | -2.274% |
| 2026-02-24 | 28.50 | 28.57 | 28.28 | 28.56 | -0.140% | 57,988 | -2.171% |
| 2026-02-23 | 28.26 | 28.72 | 28.26 | 28.60 | +0.245% | 60,226 | -2.308% |
| 2026-02-20 | 28.49 | 28.53 | 28.30 | 28.53 | +0.316% | 44,546 | -2.068% |
| 2026-02-19 | 28.32 | 28.45 | 28.28 | 28.44 | +0.424% | 61,031 | -1.758% |
| 2026-02-18 | 28.95 | 28.95 | 28.24 | 28.32 | +0.177% | 88,313 | -1.342% |
| 2026-02-17 | 28.52 | 28.69 | 28.14 | 28.27 | -0.352% | 52,947 | -1.167% |
| 2026-02-13 | 28.16 | 28.48 | 28.11 | 28.37 | +0.817% | 56,394 | -1.516% |
| 2026-02-12 | 28.09 | 28.40 | 28.00 | 28.14 | +0.178% | 34,837 | -0.711% |
| 2026-02-11 | 28.17 | 28.17 | 27.96 | 28.09 | +0.501% | 52,246 | -0.534% |
| 2026-02-10 | 27.94 | 28.02 | 27.89 | 27.95 | +0.359% | 46,792 | -0.036% |
| 2026-02-09 | 27.70 | 27.89 | 27.66 | 27.85 | +0.578% | 45,474 | +0.323% |
| 2026-02-06 | 27.40 | 27.83 | 27.40 | 27.69 | +0.145% | 60,384 | +0.903% |
| 2026-02-05 | 27.67 | 27.67 | 27.37 | 27.65 | -0.072% | 109,806 | +1.049% |
| 2026-02-04 | 27.62 | 27.67 | 27.43 | 27.67 | +0.181% | 108,240 | +0.976% |
| 2026-02-03 | 27.64 | 27.64 | 27.27 | 27.62 | +1.321% | 109,228 | +1.159% |
| 2026-02-02 | 27.24 | 27.27 | 27.08 | 27.26 | -0.365% | 71,468 | +2.494% |
| 2026-01-30 | 27.80 | 27.80 | 27.06 | 27.36 | -0.219% | 46,887 | +2.120% |
| 2026-01-29 | 27.55 | 27.61 | 27.21 | 27.42 | -0.255% | 35,723 | +1.896% |
| 2026-01-28 | 27.47 | 27.54 | 27.18 | 27.49 | +1.439% | 59,958 | +1.637% |
| 2026-01-27 | 26.99 | 27.14 | 26.96 | 27.10 | +0.482% | 29,843 | +3.100% |
| 2026-01-26 | 26.95 | 27.22 | 26.91 | 26.97 | -0.296% | 26,456 | +3.597% |
| 2026-01-23 | 26.87 | 27.17 | 26.87 | 27.05 | +0.820% | 28,033 | +3.290% |
| 2026-01-22 | 26.70 | 27.07 | 26.70 | 26.83 | +0.299% | 43,143 | +4.137% |
| 2026-01-21 | 26.78 | 26.91 | 26.65 | 26.75 | +0.735% | 25,367 | +4.449% |
| 2026-01-20 | 26.56 | 26.83 | 26.54 | 26.55 | +0.018% | 34,370 | +5.217% |
| 2026-01-16 | 26.44 | 26.71 | 26.44 | 26.55 | +0.836% | 126,724 | +5.235% |
| 2026-01-15 | 26.40 | 26.58 | 26.22 | 26.33 | -0.416% | 88,608 | +6.115% |
| 2026-01-14 | 26.23 | 26.44 | 26.22 | 26.44 | +0.878% | 78,980 | +5.673% |
| 2026-01-13 | 25.94 | 26.23 | 25.94 | 26.21 | +1.158% | 62,977 | +6.601% |
| 2026-01-12 | 26.00 | 26.08 | 25.86 | 25.91 | -0.346% | 44,471 | +7.835% |
| 2026-01-09 | 25.85 | 26.10 | 25.85 | 26.00 | +0.154% | 42,325 | +7.462% |
| 2026-01-08 | 25.89 | 26.06 | 25.58 | 25.96 | +0.894% | 70,446 | +7.627% |
| 2026-01-07 | 25.81 | 25.81 | 25.63 | 25.73 | -0.310% | 57,022 | +8.589% |
| 2026-01-06 | 26.54 | 26.54 | 25.62 | 25.81 | -1.672% | 151,198 | +8.253% |
| 2026-01-05 | 26.73 | 26.73 | 25.90 | 26.25 | -1.615% | 91,805 | +6.442% |
| 2026-01-02 | 26.42 | 26.70 | 26.23 | 26.68 | +0.984% | 38,943 | +4.723% |
| 2025-12-31 | 26.60 | 26.60 | 26.34 | 26.42 | -0.639% | 19,479 | +5.753% |
| 2025-12-30 | 26.55 | 26.59 | 26.32 | 26.59 | +0.567% | 32,586 | +5.077% |
| 2025-12-29 | 26.35 | 26.46 | 26.32 | 26.44 | +0.551% | 23,107 | +5.673% |
| 2025-12-26 | 26.66 | 26.66 | 26.17 | 26.30 | -0.398% | 36,309 | +6.256% |
| 2025-12-24 | 26.36 | 26.60 | 26.36 | 26.40 | +0.038% | 41,479 | +5.833% |
| 2025-12-23 | 26.11 | 26.42 | 26.06 | 26.39 | +1.247% | 16,316 | +5.873% |
| 2025-12-22 | 26.12 | 26.13 | 25.90 | 26.07 | +0.715% | 24,905 | +7.194% |
| 2025-12-19 | 25.90 | 26.03 | 25.77 | 25.88 | +0.039% | 27,429 | +7.960% |
| 2025-12-18 | 25.98 | 26.16 | 25.80 | 25.87 | -0.347% | 78,401 | +8.002% |
| 2025-12-17 | 26.04 | 26.05 | 25.86 | 25.96 | +0.464% | 25,931 | +7.627% |
| 2025-12-16 | 26.17 | 26.17 | 25.81 | 25.84 | -1.581% | 47,158 | +8.127% |
| 2025-12-15 | 26.39 | 26.39 | 26.20 | 26.25 | -0.057% | 57,747 | +6.418% |
| 2025-12-12 | 26.24 | 26.41 | 26.12 | 26.27 | -0.152% | 29,101 | +6.357% |
| 2025-12-11 | 26.11 | 26.33 | 26.11 | 26.31 | +0.612% | 30,837 | +6.195% |
| 2025-12-10 | 26.51 | 26.51 | 26.02 | 26.15 | -1.432% | 69,516 | +6.845% |
| 2025-12-09 | 26.97 | 26.97 | 26.50 | 26.53 | -0.226% | 55,088 | +5.315% |
| 2025-12-08 | 26.68 | 26.68 | 26.49 | 26.59 | -0.263% | 22,774 | +5.077% |
| 2025-12-05 | 26.67 | 26.68 | 26.55 | 26.66 | -0.037% | 36,241 | +4.801% |
| 2025-12-04 | 26.49 | 26.67 | 26.30 | 26.67 | +0.794% | 16,202 | +4.762% |
| 2025-12-03 | 26.26 | 26.49 | 26.26 | 26.46 | +1.070% | 56,372 | +5.593% |
| 2025-12-02 | 26.26 | 26.29 | 26.16 | 26.18 | -0.645% | 23,722 | +6.723% |
| 2025-12-01 | 26.42 | 26.42 | 26.28 | 26.35 | +0.381% | 27,696 | +6.034% |
| 2025-11-28 | 25.99 | 26.33 | 25.94 | 26.25 | +1.156% | 16,281 | +6.438% |
| 2025-11-26 | 25.86 | 26.09 | 25.81 | 25.95 | -0.689% | 38,988 | +7.669% |
| 2025-11-25 | 25.85 | 26.13 | 25.85 | 26.13 | +0.500% | 34,431 | +6.927% |
| 2025-11-24 | 26.00 | 26.06 | 25.83 | 26.00 | -0.269% | 27,287 | +7.462% |
| 2025-11-21 | 26.00 | 26.20 | 25.90 | 26.07 | +0.250% | 35,958 | +7.173% |
| 2025-11-20 | 26.23 | 26.49 | 25.92 | 26.00 | -0.706% | 54,006 | +7.441% |
| 2025-11-19 | 26.07 | 26.21 | 26.00 | 26.19 | -0.076% | 28,761 | +6.682% |
| 2025-11-18 | 26.19 | 26.25 | 26.04 | 26.21 | +0.402% | 48,374 | +6.601% |
| 2025-11-17 | 26.37 | 26.41 | 26.05 | 26.11 | -1.192% | 157,912 | +7.029% |
| 2025-11-14 | 25.90 | 26.45 | 25.85 | 26.42 | +1.984% | 28,516 | +5.753% |
| 2025-11-13 | 26.24 | 26.24 | 25.78 | 25.91 | -0.610% | 201,857 | +7.851% |
| 2025-11-12 | 26.14 | 26.26 | 26.06 | 26.07 | -0.249% | 87,243 | +7.194% |
| 2025-11-11 | 25.99 | 26.15 | 25.88 | 26.13 | +0.461% | 19,029 | +6.927% |
| 2025-11-10 | 25.74 | 26.02 | 25.59 | 26.01 | +0.970% | 42,311 | +7.420% |
| 2025-11-07 | 25.40 | 25.79 | 25.21 | 25.76 | +1.198% | 45,267 | +8.463% |
| 2025-11-06 | 25.29 | 25.50 | 25.29 | 25.45 | +0.319% | 22,525 | +9.762% |
| 2025-11-05 | 25.19 | 25.46 | 25.08 | 25.37 | +1.435% | 28,155 | +10.113% |
| 2025-11-04 | 25.28 | 25.28 | 25.00 | 25.02 | -1.126% | 70,830 | +11.693% |
| 2025-11-03 | 25.50 | 25.50 | 25.18 | 25.30 | -0.276% | 23,579 | +10.435% |
| 2025-10-31 | 25.08 | 25.37 | 25.00 | 25.37 | +0.118% | 30,602 | +10.130% |
| 2025-10-30 | 25.04 | 25.44 | 24.93 | 25.34 | -0.393% | 36,294 | +10.260% |
| 2025-10-29 | 25.59 | 25.64 | 25.40 | 25.44 | -0.431% | 38,174 | +9.827% |
| 2025-10-28 | 25.67 | 25.67 | 25.37 | 25.55 | -0.622% | 70,137 | +9.354% |
| 2025-10-27 | 25.82 | 25.82 | 25.58 | 25.71 | +0.351% | 33,586 | +8.674% |
| 2025-10-24 | 25.94 | 25.97 | 25.51 | 25.62 | -1.043% | 58,925 | +9.055% |
| 2025-10-23 | 26.15 | 26.15 | 25.81 | 25.89 | -0.438% | 32,614 | +7.918% |
| 2025-10-22 | 25.78 | 26.01 | 25.75 | 26.00 | +0.795% | 22,936 | +7.445% |
| 2025-10-21 | 25.68 | 25.82 | 25.60 | 25.80 | +0.035% | 62,196 | +8.299% |
| 2025-10-20 | 25.64 | 25.80 | 25.63 | 25.79 | +1.217% | 20,907 | +8.337% |
| 2025-10-17 | 25.60 | 25.61 | 25.48 | 25.48 | -0.469% | 45,898 | +9.655% |
| 2025-10-16 | 25.76 | 25.88 | 25.60 | 25.60 | -1.120% | 73,919 | +9.141% |
| 2025-10-15 | 25.69 | 26.11 | 25.69 | 25.89 | +0.544% | 78,096 | +7.918% |
| 2025-10-14 | 25.51 | 26.00 | 25.50 | 25.75 | -0.541% | 37,264 | +8.505% |
| 2025-10-13 | 25.75 | 25.96 | 25.70 | 25.89 | +0.349% | 38,504 | +7.918% |
| 2025-10-10 | 26.12 | 26.26 | 25.75 | 25.80 | -1.451% | 67,778 | +8.295% |
| 2025-10-09 | 26.85 | 26.85 | 26.13 | 26.18 | -1.534% | 95,691 | +6.723% |
| 2025-10-08 | 26.50 | 26.62 | 26.40 | 26.59 | +0.105% | 47,461 | +5.086% |
| 2025-10-07 | 26.50 | 26.56 | 26.44 | 26.56 | -0.038% | 27,858 | +5.196% |
| 2025-10-06 | 26.90 | 26.98 | 26.52 | 26.57 | -0.561% | 56,494 | +5.156% |
| 2025-10-03 | 26.91 | 26.91 | 26.45 | 26.72 | +0.112% | 50,631 | +4.566% |
| 2025-10-02 | 27.11 | 27.11 | 26.61 | 26.69 | +0.037% | 44,333 | +4.683% |
| 2025-10-01 | 26.86 | 26.86 | 26.59 | 26.68 | -0.112% | 38,753 | +4.723% |
| 2025-09-30 | 26.92 | 26.92 | 26.57 | 26.71 | -0.037% | 53,568 | +4.605% |
| 2025-09-29 | 26.90 | 26.90 | 26.57 | 26.72 | -1.220% | 43,474 | +4.566% |
| 2025-09-26 | 27.07 | 27.33 | 27.04 | 27.05 | -0.074% | 56,228 | +3.290% |
| 2025-09-25 | 27.05 | 27.11 | 26.93 | 27.07 | +0.074% | 36,040 | +3.214% |
| 2025-09-24 | 27.25 | 27.25 | 26.86 | 27.05 | +0.745% | 60,155 | +3.290% |
| 2025-09-23 | 26.61 | 27.10 | 26.61 | 26.85 | +0.928% | 36,264 | +4.060% |
| 2025-09-22 | 26.82 | 26.82 | 26.52 | 26.60 | -0.139% | 59,837 | +5.026% |
| 2025-09-19 | 27.18 | 27.18 | 26.56 | 26.64 | -1.260% | 72,955 | +4.880% |
| 2025-09-18 | 27.15 | 27.15 | 26.82 | 26.98 | +0.522% | 44,866 | +3.558% |
| 2025-09-17 | 26.94 | 26.94 | 26.72 | 26.84 | +0.487% | 40,617 | +4.098% |
| 2025-09-16 | 26.71 | 26.78 | 26.67 | 26.71 | -0.037% | 58,802 | +4.605% |
| 2025-09-15 | 26.83 | 26.94 | 26.72 | 26.72 | -0.521% | 218,511 | +4.566% |
| 2025-09-12 | 27.00 | 27.00 | 26.76 | 26.86 | -0.445% | 167,335 | +4.021% |
| 2025-09-11 | 26.50 | 27.00 | 26.45 | 26.98 | +1.352% | 132,771 | +3.558% |
| 2025-09-10 | 26.38 | 26.80 | 26.38 | 26.62 | -0.038% | 17,245 | +4.959% |
| 2025-09-09 | 26.57 | 26.70 | 26.46 | 26.63 | +0.604% | 24,765 | +4.919% |
| 2025-09-08 | 26.51 | 26.61 | 26.36 | 26.47 | -0.166% | 24,579 | +5.553% |
| 2025-09-05 | 26.57 | 26.66 | 26.40 | 26.51 | -0.659% | 24,798 | +5.378% |
| 2025-09-04 | 26.48 | 26.70 | 26.48 | 26.69 | +0.225% | 15,025 | +4.683% |
| 2025-09-03 | 26.49 | 26.73 | 26.49 | 26.63 | -0.150% | 24,140 | +4.919% |
| 2025-09-02 | 26.80 | 26.98 | 26.53 | 26.67 | -0.392% | 32,328 | +4.762% |
| 2025-08-29 | 26.74 | 26.91 | 26.69 | 26.77 | -0.019% | 28,002 | +4.351% |
| 2025-08-28 | 26.78 | 27.00 | 26.46 | 26.78 | -0.112% | 61,610 | +4.332% |
| 2025-08-27 | 26.84 | 26.88 | 26.68 | 26.81 | +0.457% | 50,719 | +4.215% |
| 2025-08-26 | 26.85 | 26.85 | 26.48 | 26.69 | +0.180% | 20,711 | +4.691% |
| 2025-08-25 | 26.61 | 26.78 | 26.61 | 26.64 | -0.329% | 12,069 | +4.880% |
| 2025-08-22 | 26.82 | 26.86 | 26.65 | 26.73 | +0.405% | 58,993 | +4.535% |
| 2025-08-21 | 26.61 | 26.78 | 26.61 | 26.62 | +0.151% | 11,921 | +4.959% |
| 2025-08-20 | 26.45 | 26.68 | 26.40 | 26.58 | +0.758% | 28,184 | +5.117% |
| 2025-08-19 | 26.33 | 26.41 | 26.29 | 26.38 | +0.195% | 36,639 | +5.914% |
| 2025-08-18 | 26.61 | 26.64 | 26.31 | 26.33 | -0.908% | 32,131 | +6.120% |
| 2025-08-15 | 26.71 | 26.72 | 26.57 | 26.57 | -0.375% | 9,132 | +5.156% |
| 2025-08-14 | 26.96 | 27.03 | 26.59 | 26.67 | -0.411% | 52,586 | +4.762% |
| 2025-08-13 | 26.74 | 26.80 | 26.56 | 26.78 | +0.364% | 17,634 | +4.332% |
| 2025-08-12 | 26.67 | 26.68 | 26.40 | 26.68 | +0.124% | 48,307 | +4.711% |
| 2025-08-11 | 26.75 | 26.75 | 26.55 | 26.65 | +0.075% | 29,680 | +4.841% |
| 2025-08-08 | 26.90 | 26.90 | 26.55 | 26.63 | -0.075% | 50,516 | +4.919% |
| 2025-08-07 | 26.57 | 26.84 | 26.57 | 26.65 | +0.247% | 29,404 | +4.841% |
| 2025-08-06 | 26.73 | 26.81 | 26.50 | 26.58 | -0.396% | 37,575 | +5.100% |
| 2025-08-05 | 27.10 | 27.10 | 26.47 | 26.69 | -0.781% | 19,510 | +4.683% |
| 2025-08-04 | 27.12 | 27.12 | 26.80 | 26.90 | +0.224% | 45,327 | +3.866% |
| 2025-08-01 | 27.09 | 27.09 | 26.47 | 26.84 | -2.471% | 35,998 | +4.098% |
| 2025-07-31 | 26.60 | 27.52 | 26.60 | 27.52 | +3.342% | 26,327 | +1.526% |
| 2025-07-30 | 26.50 | 26.70 | 26.50 | 26.63 | -0.671% | 36,515 | +4.919% |
| 2025-07-29 | 26.65 | 26.84 | 26.50 | 26.81 | +1.399% | 27,461 | +4.215% |
| 2025-07-28 | 26.90 | 26.90 | 26.37 | 26.44 | -1.710% | 34,028 | +5.673% |
| 2025-07-25 | 26.72 | 26.93 | 26.60 | 26.90 | +0.862% | 30,154 | +3.866% |
| 2025-07-24 | 26.44 | 26.68 | 26.44 | 26.67 | +0.927% | 41,720 | +4.762% |
| 2025-07-23 | 26.40 | 26.49 | 26.39 | 26.43 | +0.057% | 35,322 | +5.733% |
| 2025-07-22 | 26.66 | 26.66 | 26.38 | 26.41 | -0.901% | 33,051 | +5.793% |
| 2025-07-21 | 26.93 | 27.50 | 26.65 | 26.65 | -0.969% | 44,805 | +4.841% |
| 2025-07-18 | 26.67 | 27.02 | 26.65 | 26.91 | +1.331% | 37,177 | +3.825% |
| 2025-07-17 | 26.67 | 26.67 | 26.39 | 26.56 | -0.572% | 33,163 | +5.207% |
| 2025-07-16 | 26.70 | 27.02 | 26.51 | 26.71 | +0.199% | 79,891 | +4.605% |
| 2025-07-15 | 26.80 | 26.80 | 26.50 | 26.66 | -0.494% | 570,186 | +4.814% |
| 2025-07-14 | 26.51 | 26.84 | 26.51 | 26.79 | +0.711% | 24,051 | +4.296% |
| 2025-07-11 | 26.51 | 26.63 | 26.50 | 26.60 | +0.339% | 19,414 | +5.038% |
| 2025-07-10 | 26.25 | 26.53 | 26.25 | 26.51 | +0.151% | 40,132 | +5.394% |
| 2025-07-09 | 26.57 | 26.60 | 26.45 | 26.47 | -0.448% | 24,522 | +5.553% |
| 2025-07-08 | 26.76 | 26.76 | 26.41 | 26.59 | +0.072% | 68,381 | +5.080% |
| 2025-07-07 | 26.80 | 26.80 | 26.36 | 26.57 | -0.969% | 26,991 | +5.156% |
| 2025-07-03 | 27.19 | 27.19 | 26.76 | 26.83 | +0.262% | 11,138 | +4.137% |
| 2025-07-02 | 26.93 | 26.93 | 26.70 | 26.76 | -1.278% | 54,984 | +4.410% |
| 2025-07-01 | 27.04 | 27.27 | 26.75 | 27.11 | +0.061% | 85,871 | +3.075% |
| 2025-06-30 | 27.10 | 27.10 | 26.85 | 27.09 | +0.706% | 24,633 | +3.138% |
| 2025-06-27 | 26.91 | 27.06 | 26.75 | 26.90 | -0.775% | 12,409 | +3.866% |
| 2025-06-26 | 26.66 | 27.19 | 26.66 | 27.11 | +1.119% | 18,608 | +3.062% |
| 2025-06-25 | 26.80 | 26.84 | 26.67 | 26.81 | -0.446% | 15,959 | +4.215% |
| 2025-06-24 | 26.68 | 27.00 | 26.60 | 26.93 | +0.523% | 14,409 | +3.750% |
| 2025-06-23 | 26.98 | 27.14 | 26.70 | 26.79 | -0.440% | 32,410 | +4.293% |
| 2025-06-20 | 26.85 | 26.98 | 26.78 | 26.91 | +0.384% | 26,446 | +3.833% |
| 2025-06-18 | 27.07 | 27.07 | 26.68 | 26.81 | -0.203% | 30,757 | +4.232% |
| 2025-06-17 | 27.05 | 27.23 | 26.86 | 26.86 | -0.569% | 37,121 | +4.021% |
| 2025-06-16 | 27.05 | 27.43 | 27.00 | 27.01 | -0.590% | 83,123 | +3.429% |
| 2025-06-13 | 27.41 | 27.41 | 27.08 | 27.17 | -0.132% | 14,740 | +2.819% |
| 2025-06-12 | 27.04 | 27.44 | 27.04 | 27.21 | +0.420% | 27,958 | +2.683% |
| 2025-06-11 | 26.80 | 27.10 | 26.71 | 27.10 | +1.208% | 20,259 | +3.114% |
| 2025-06-10 | 26.87 | 26.88 | 26.65 | 26.77 | -0.251% | 19,864 | +4.360% |
| 2025-06-09 | 26.84 | 26.95 | 26.64 | 26.84 | -0.489% | 22,132 | +4.098% |
| 2025-06-06 | 27.24 | 27.24 | 26.95 | 26.97 | +0.044% | 25,053 | +3.589% |
| 2025-06-05 | 26.60 | 27.02 | 26.60 | 26.96 | +0.447% | 39,047 | +3.635% |
| 2025-06-04 | 27.17 | 27.26 | 26.82 | 26.84 | -1.215% | 20,481 | +4.098% |
| 2025-06-03 | 27.03 | 27.21 | 27.02 | 27.17 | +1.282% | 43,016 | +2.834% |
| 2025-06-02 | 26.80 | 26.90 | 26.59 | 26.83 | +0.098% | 24,012 | +4.152% |
| 2025-05-30 | 26.45 | 26.80 | 26.44 | 26.80 | +0.866% | 28,069 | +4.254% |
| 2025-05-29 | 26.88 | 26.88 | 26.39 | 26.57 | -1.116% | 24,857 | +5.156% |
| 2025-05-28 | 26.84 | 27.08 | 26.84 | 26.87 | -0.429% | 18,987 | +3.982% |
| 2025-05-27 | 27.17 | 27.17 | 26.89 | 26.99 | +0.948% | 23,479 | +3.536% |
| 2025-05-23 | 26.60 | 26.83 | 26.51 | 26.73 | +0.478% | 25,843 | +4.517% |
| 2025-05-22 | 26.83 | 26.83 | 26.43 | 26.61 | -0.168% | 25,032 | +5.017% |
| 2025-05-21 | 26.80 | 26.86 | 26.62 | 26.65 | -1.150% | 52,671 | +4.841% |
| 2025-05-20 | 26.90 | 27.02 | 26.84 | 26.96 | +0.447% | 19,432 | +3.635% |
| 2025-05-19 | 27.04 | 27.04 | 26.65 | 26.84 | -0.519% | 26,244 | +4.098% |
| 2025-05-16 | 27.00 | 27.00 | 26.80 | 26.98 | -0.061% | 14,860 | +3.558% |
| 2025-05-15 | 26.81 | 27.05 | 26.80 | 27.00 | +0.389% | 14,815 | +3.495% |
| 2025-05-14 | 26.79 | 26.89 | 26.61 | 26.89 | +0.396% | 15,335 | +3.898% |
| 2025-05-13 | 26.66 | 26.90 | 26.64 | 26.79 | +1.633% | 43,247 | +4.309% |
| 2025-05-12 | 26.55 | 26.57 | 26.23 | 26.36 | +0.664% | 121,539 | +6.012% |
| 2025-05-09 | 26.17 | 26.30 | 26.10 | 26.18 | +0.022% | 16,057 | +6.717% |
| 2025-05-08 | 26.25 | 26.46 | 26.18 | 26.18 | +0.213% | 10,940 | +6.740% |
| 2025-05-07 | 26.03 | 26.24 | 25.95 | 26.12 | +1.237% | 16,186 | +6.967% |
| 2025-05-06 | 25.88 | 26.02 | 25.66 | 25.80 | -0.465% | 38,228 | +8.290% |
| 2025-05-05 | 26.04 | 26.04 | 25.67 | 25.92 | -0.684% | 14,907 | +7.787% |
| 2025-05-02 | 25.90 | 26.15 | 25.88 | 26.10 | +1.202% | 7,604 | +7.050% |
| 2025-05-01 | 25.97 | 26.16 | 25.71 | 25.79 | -0.288% | 9,179 | +8.337% |
| 2025-04-30 | 26.00 | 26.00 | 25.59 | 25.86 | -2.060% | 16,208 | +8.024% |
| 2025-04-29 | 26.48 | 26.51 | 26.29 | 26.41 | -1.300% | 6,513 | +5.798% |
| 2025-04-28 | 26.37 | 26.78 | 26.37 | 26.76 | +0.473% | 35,482 | +4.423% |
| 2025-04-25 | 26.40 | 26.63 | 26.28 | 26.63 | -0.255% | 11,436 | +4.917% |
| 2025-04-24 | 26.42 | 26.77 | 26.31 | 26.70 | +2.012% | 14,703 | +4.649% |
| 2025-04-23 | 26.35 | 26.53 | 26.02 | 26.17 | +0.407% | 8,958 | +6.754% |
| 2025-04-22 | 25.82 | 26.20 | 25.73 | 26.07 | +2.260% | 15,297 | +7.189% |
| 2025-04-21 | 26.22 | 26.22 | 25.24 | 25.49 | -3.120% | 25,813 | +9.612% |
| 2025-04-17 | 26.31 | 26.62 | 26.31 | 26.31 | +1.390% | 9,247 | +6.192% |
| 2025-04-16 | 26.24 | 26.24 | 25.94 | 25.95 | +0.060% | 15,607 | +7.668% |
| 2025-04-15 | 25.53 | 26.13 | 25.53 | 25.93 | +1.156% | 11,760 | +7.733% |
| 2025-04-14 | 25.45 | 25.64 | 25.34 | 25.64 | 0.000% | 8,738 | +8.978% |