MFSG
MFS Active Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
30.92USD+1.311%(+0.40)143,970
After-hoursOct 2, 2026 4:10:30 PM EDT
30.92USD0.000%(-0.00)
MFSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.97 | 31.02 | 30.80 | 30.92 | +1.013% | 143,970 | 0.000% |
| 2026-10-01 | 30.76 | 30.76 | 30.41 | 30.61 | +0.098% | 26,003 | +1.013% |
| 2026-09-30 | 30.70 | 30.84 | 30.56 | 30.58 | +0.139% | 49,365 | +1.112% |
| 2026-09-29 | 30.77 | 30.77 | 30.46 | 30.54 | +0.087% | 27,726 | +1.253% |
| 2026-09-28 | 30.61 | 30.65 | 30.40 | 30.51 | -0.518% | 35,834 | +1.340% |
| 2026-09-25 | 30.63 | 30.68 | 30.51 | 30.67 | +0.459% | 35,759 | +0.815% |
| 2026-09-24 | 30.18 | 30.55 | 30.18 | 30.53 | +0.197% | 105,302 | +1.277% |
| 2026-09-23 | 30.79 | 30.79 | 30.44 | 30.47 | -1.168% | 45,750 | +1.477% |
| 2026-09-22 | 30.78 | 30.89 | 30.78 | 30.83 | +0.293% | 45,768 | +0.292% |
| 2026-09-21 | 30.30 | 30.77 | 30.30 | 30.74 | +2.093% | 20,012 | +0.586% |
| 2026-09-18 | 30.09 | 30.11 | 29.95 | 30.11 | +0.601% | 24,748 | +2.690% |
| 2026-09-17 | 29.92 | 29.95 | 29.83 | 29.93 | +1.423% | 22,512 | +3.308% |
| 2026-09-16 | 29.65 | 29.78 | 29.32 | 29.51 | +0.204% | 63,126 | +4.778% |
| 2026-09-15 | 29.68 | 29.68 | 29.41 | 29.45 | -0.507% | 37,985 | +4.992% |
| 2026-09-14 | 29.48 | 29.72 | 29.46 | 29.60 | -1.202% | 46,509 | +4.459% |
| 2026-09-11 | 29.99 | 30.06 | 29.96 | 29.96 | +0.977% | 35,095 | +3.204% |
| 2026-09-10 | 29.65 | 29.75 | 29.59 | 29.67 | -0.968% | 51,000 | +4.213% |
| 2026-09-09 | 30.06 | 30.06 | 29.94 | 29.96 | -0.762% | 39,299 | +3.204% |
| 2026-09-08 | 30.27 | 30.49 | 30.15 | 30.19 | -0.462% | 25,938 | +2.418% |
| 2026-09-04 | 30.27 | 30.44 | 30.27 | 30.33 | +0.033% | 29,828 | +1.945% |
| 2026-09-03 | 30.14 | 30.34 | 30.08 | 30.32 | +1.405% | 42,959 | +1.979% |
| 2026-09-02 | 29.64 | 29.95 | 29.62 | 29.90 | +0.640% | 39,660 | +3.411% |
| 2026-09-01 | 29.77 | 29.86 | 29.68 | 29.71 | -1.197% | 55,199 | +4.073% |
| 2026-08-31 | 30.07 | 30.07 | 29.94 | 30.07 | -0.430% | 42,680 | +2.827% |
| 2026-08-28 | 30.47 | 30.56 | 30.20 | 30.20 | -0.821% | 38,470 | +2.384% |
| 2026-08-27 | 30.39 | 30.50 | 30.30 | 30.45 | +1.230% | 62,852 | +1.544% |
| 2026-08-26 | 30.07 | 30.14 | 30.01 | 30.08 | +0.085% | 38,978 | +2.793% |
| 2026-08-25 | 30.16 | 30.16 | 29.95 | 30.05 | +0.707% | 41,486 | +2.879% |
| 2026-08-24 | 29.91 | 29.94 | 29.76 | 29.84 | -0.653% | 32,341 | +3.606% |
| 2026-08-21 | 30.14 | 30.14 | 29.87 | 30.04 | +0.637% | 25,934 | +2.929% |
| 2026-08-20 | 30.05 | 30.07 | 29.82 | 29.85 | -0.798% | 45,211 | +3.585% |
| 2026-08-19 | 30.30 | 30.30 | 30.05 | 30.09 | -0.496% | 50,195 | +2.758% |
| 2026-08-18 | 30.46 | 30.46 | 30.18 | 30.24 | -1.563% | 62,561 | +2.249% |
| 2026-08-17 | 30.84 | 30.84 | 30.71 | 30.72 | -0.130% | 30,665 | +0.651% |
| 2026-08-14 | 30.92 | 30.92 | 30.70 | 30.76 | -0.239% | 27,053 | +0.520% |
| 2026-08-13 | 30.76 | 30.92 | 30.76 | 30.83 | +0.632% | 30,158 | +0.280% |
| 2026-08-12 | 30.58 | 30.71 | 30.58 | 30.64 | +0.793% | 38,205 | +0.914% |
| 2026-08-11 | 30.75 | 30.75 | 30.38 | 30.40 | -0.396% | 51,709 | +1.714% |
| 2026-08-10 | 30.58 | 30.65 | 30.45 | 30.52 | -0.261% | 40,961 | +1.311% |
| 2026-08-07 | 30.64 | 30.64 | 30.46 | 30.60 | +0.923% | 30,316 | +1.046% |
| 2026-08-06 | 30.33 | 30.53 | 30.32 | 30.32 | -0.329% | 41,294 | +1.979% |
| 2026-08-05 | 30.88 | 30.88 | 30.42 | 30.42 | -0.131% | 60,515 | +1.644% |
| 2026-08-04 | 30.14 | 30.54 | 30.13 | 30.46 | +2.283% | 42,263 | +1.510% |
| 2026-08-03 | 29.40 | 29.85 | 29.31 | 29.78 | +1.708% | 35,608 | +3.828% |
| 2026-07-31 | 29.38 | 29.38 | 28.92 | 29.28 | +1.175% | 34,165 | +5.601% |
| 2026-07-30 | 28.84 | 28.96 | 28.64 | 28.94 | +2.694% | 49,189 | +6.842% |
| 2026-07-29 | 28.60 | 28.72 | 28.18 | 28.18 | -2.019% | 56,936 | +9.720% |
| 2026-07-28 | 28.75 | 28.81 | 28.40 | 28.76 | -0.203% | 32,512 | +7.505% |
| 2026-07-27 | 29.38 | 29.38 | 28.59 | 28.82 | -0.483% | 51,312 | +7.287% |
| 2026-07-24 | 29.16 | 29.26 | 28.88 | 28.96 | -0.581% | 37,015 | +6.768% |
| 2026-07-23 | 29.29 | 29.33 | 29.00 | 29.13 | -1.524% | 61,963 | +6.148% |
| 2026-07-22 | 29.46 | 29.71 | 29.40 | 29.58 | -0.337% | 84,348 | +4.530% |
| 2026-07-21 | 29.75 | 29.75 | 29.48 | 29.68 | +1.297% | 80,899 | +4.178% |
| 2026-07-20 | 29.65 | 29.67 | 29.30 | 29.30 | +0.034% | 43,070 | +5.529% |
| 2026-07-17 | 29.25 | 29.48 | 28.90 | 29.29 | -1.347% | 43,242 | +5.565% |
| 2026-07-16 | 30.04 | 30.06 | 29.57 | 29.69 | -1.610% | 47,989 | +4.143% |
| 2026-07-15 | 30.26 | 30.26 | 29.86 | 30.18 | +0.218% | 66,713 | +2.467% |
| 2026-07-14 | 30.03 | 30.14 | 29.86 | 30.11 | +1.210% | 59,176 | +2.690% |
| 2026-07-13 | 30.15 | 30.15 | 29.70 | 29.75 | -1.750% | 133,376 | +3.933% |
| 2026-07-10 | 30.09 | 30.34 | 29.94 | 30.28 | +0.765% | 90,031 | +2.114% |
| 2026-07-09 | 30.00 | 30.07 | 29.71 | 30.05 | +1.115% | 50,743 | +2.895% |
| 2026-07-08 | 29.49 | 29.72 | 29.30 | 29.72 | +0.469% | 133,132 | +4.042% |
| 2026-07-07 | 29.79 | 29.79 | 29.36 | 29.58 | -1.301% | 41,972 | +4.530% |
| 2026-07-06 | 29.74 | 30.02 | 29.74 | 29.97 | +1.216% | 57,072 | +3.170% |
| 2026-07-02 | 29.83 | 30.06 | 29.37 | 29.61 | -1.097% | 51,373 | +4.424% |
| 2026-07-01 | 30.11 | 30.11 | 29.87 | 29.94 | -1.088% | 45,361 | +3.279% |
| 2026-06-30 | 29.99 | 30.30 | 29.83 | 30.27 | +1.604% | 60,562 | +2.155% |
| 2026-06-29 | 29.50 | 29.83 | 29.25 | 29.79 | +1.985% | 64,266 | +3.794% |
| 2026-06-26 | 28.91 | 29.37 | 28.91 | 29.21 | -0.601% | 27,035 | +5.854% |
| 2026-06-25 | 29.88 | 29.88 | 29.25 | 29.39 | -0.264% | 51,991 | +5.218% |
| 2026-06-24 | 29.70 | 29.85 | 29.40 | 29.46 | -0.290% | 41,290 | +4.941% |
| 2026-06-23 | 29.54 | 29.82 | 29.51 | 29.55 | -2.249% | 99,428 | +4.636% |
| 2026-06-22 | 30.64 | 30.68 | 30.20 | 30.23 | -1.370% | 40,274 | +2.283% |
| 2026-06-18 | 30.64 | 30.69 | 30.41 | 30.65 | +1.892% | 76,077 | +0.881% |
| 2026-06-17 | 30.65 | 30.65 | 30.00 | 30.08 | -1.115% | 33,863 | +2.790% |
| 2026-06-16 | 30.54 | 30.75 | 30.42 | 30.42 | -0.458% | 42,328 | +1.644% |
| 2026-06-15 | 30.39 | 30.57 | 30.26 | 30.56 | +3.593% | 55,952 | +1.178% |
| 2026-06-12 | 29.63 | 29.63 | 29.23 | 29.50 | +0.477% | 31,304 | +4.814% |
| 2026-06-11 | 29.12 | 29.45 | 28.78 | 29.36 | +1.803% | 44,621 | +5.313% |
| 2026-06-10 | 29.24 | 29.43 | 28.84 | 28.84 | -2.171% | 59,243 | +7.212% |
| 2026-06-09 | 29.91 | 29.94 | 28.78 | 29.48 | -0.405% | 67,283 | +4.885% |
| 2026-06-08 | 29.89 | 29.89 | 29.55 | 29.60 | +0.373% | 53,662 | +4.459% |
| 2026-06-05 | 30.34 | 30.34 | 29.38 | 29.49 | -3.406% | 69,958 | +4.849% |
| 2026-06-04 | 30.33 | 30.60 | 30.20 | 30.53 | +0.296% | 40,330 | +1.277% |
| 2026-06-03 | 30.80 | 30.80 | 30.38 | 30.44 | -0.938% | 75,555 | +1.577% |
| 2026-06-02 | 30.72 | 30.85 | 30.66 | 30.73 | -0.071% | 25,142 | +0.625% |
| 2026-06-01 | 30.61 | 30.83 | 30.59 | 30.75 | +0.787% | 53,107 | +0.553% |
| 2026-05-29 | 30.56 | 30.65 | 30.45 | 30.51 | +0.131% | 50,216 | +1.344% |
| 2026-05-28 | 30.30 | 30.47 | 30.16 | 30.47 | +0.827% | 41,260 | +1.477% |
| 2026-05-27 | 30.24 | 30.25 | 30.12 | 30.22 | -0.033% | 195,799 | +2.316% |
| 2026-05-26 | 30.21 | 30.35 | 30.14 | 30.23 | +0.700% | 81,841 | +2.283% |
| 2026-05-22 | 30.22 | 30.22 | 29.97 | 30.02 | +0.167% | 55,805 | +2.998% |
| 2026-05-21 | 29.80 | 30.04 | 29.71 | 29.97 | +0.268% | 61,098 | +3.170% |
| 2026-05-20 | 29.64 | 29.90 | 29.53 | 29.89 | +1.185% | 87,041 | +3.446% |
| 2026-05-19 | 29.43 | 29.68 | 29.41 | 29.54 | -0.872% | 67,814 | +4.672% |
| 2026-05-18 | 29.99 | 29.99 | 29.55 | 29.80 | -0.463% | 60,475 | +3.758% |
| 2026-05-15 | 30.22 | 30.22 | 29.80 | 29.94 | -1.518% | 33,429 | +3.278% |
| 2026-05-14 | 30.13 | 30.42 | 30.13 | 30.40 | +1.333% | 210,797 | +1.711% |
| 2026-05-13 | 29.90 | 30.07 | 29.65 | 30.00 | +0.773% | 40,605 | +3.067% |
| 2026-05-12 | 29.70 | 29.80 | 29.46 | 29.77 | -0.268% | 101,542 | +3.863% |
| 2026-05-11 | 29.80 | 30.00 | 29.76 | 29.85 | -0.067% | 811,743 | +3.585% |
| 2026-05-08 | 29.85 | 29.92 | 29.80 | 29.87 | +0.640% | 148,786 | +3.515% |
| 2026-05-07 | 29.85 | 29.93 | 29.61 | 29.68 | -0.403% | 46,028 | +4.178% |
| 2026-05-06 | 29.53 | 29.83 | 29.40 | 29.80 | +1.846% | 92,431 | +3.758% |
| 2026-05-05 | 29.11 | 29.39 | 29.11 | 29.26 | +0.411% | 33,490 | +5.674% |
| 2026-05-04 | 29.29 | 29.30 | 28.96 | 29.14 | -0.205% | 74,172 | +6.108% |
| 2026-05-01 | 29.32 | 29.41 | 29.20 | 29.20 | +0.137% | 78,827 | +5.890% |
| 2026-04-30 | 29.30 | 29.30 | 28.74 | 29.16 | +0.379% | 1,205,587 | +6.036% |
| 2026-04-29 | 28.95 | 29.12 | 28.90 | 29.05 | -0.103% | 76,511 | +6.437% |
| 2026-04-28 | 28.89 | 29.12 | 28.87 | 29.08 | -0.954% | 163,724 | +6.327% |
| 2026-04-27 | 29.49 | 29.49 | 29.17 | 29.36 | +0.136% | 68,566 | +5.313% |
| 2026-04-24 | 29.02 | 29.36 | 28.95 | 29.32 | +1.596% | 134,496 | +5.457% |
| 2026-04-23 | 29.02 | 29.11 | 28.60 | 28.86 | -1.065% | 99,420 | +7.140% |
| 2026-04-22 | 28.29 | 29.17 | 28.29 | 29.17 | +1.815% | 46,262 | +5.999% |
| 2026-04-21 | 28.92 | 29.00 | 28.58 | 28.65 | -0.693% | 141,079 | +7.923% |
| 2026-04-20 | 28.81 | 28.86 | 28.67 | 28.85 | -0.277% | 128,647 | +7.175% |
| 2026-04-17 | 28.80 | 29.00 | 28.80 | 28.93 | +1.630% | 65,588 | +6.879% |
| 2026-04-16 | 28.65 | 28.65 | 28.33 | 28.47 | -0.260% | 55,767 | +8.621% |
| 2026-04-15 | 28.35 | 28.55 | 28.22 | 28.54 | +1.351% | 72,352 | +8.339% |
| 2026-04-14 | 27.87 | 28.20 | 27.87 | 28.16 | +1.954% | 63,106 | +9.802% |
| 2026-04-13 | 27.30 | 27.66 | 27.20 | 27.62 | +1.172% | 207,037 | +11.948% |
| 2026-04-10 | 27.35 | 27.42 | 27.27 | 27.30 | +0.552% | 70,407 | +13.260% |
| 2026-04-09 | 26.91 | 27.18 | 26.79 | 27.15 | +0.854% | 88,406 | +13.886% |
| 2026-04-08 | 27.12 | 27.12 | 26.80 | 26.92 | +3.102% | 118,016 | +14.859% |
| 2026-04-07 | 25.92 | 26.12 | 25.61 | 26.11 | +0.354% | 217,588 | +18.422% |
| 2026-04-06 | 25.97 | 26.44 | 25.87 | 26.02 | +0.571% | 162,834 | +18.842% |
| 2026-04-02 | 25.35 | 25.95 | 25.30 | 25.87 | +0.077% | 86,906 | +19.521% |
| 2026-04-01 | 25.89 | 26.02 | 25.77 | 25.85 | +1.016% | 111,682 | +19.613% |
| 2026-03-31 | 24.97 | 25.59 | 24.95 | 25.59 | +3.982% | 111,218 | +20.828% |
| 2026-03-30 | 25.03 | 25.03 | 24.50 | 24.61 | -0.806% | 88,415 | +25.640% |
| 2026-03-27 | 25.13 | 25.13 | 24.77 | 24.81 | -2.169% | 66,901 | +24.627% |
| 2026-03-26 | 25.86 | 25.86 | 25.34 | 25.36 | -2.649% | 103,938 | +21.924% |
| 2026-03-25 | 26.26 | 26.26 | 25.96 | 26.05 | +0.701% | 47,466 | +18.695% |
| 2026-03-24 | 25.95 | 26.04 | 25.76 | 25.87 | -0.810% | 73,197 | +19.527% |
| 2026-03-23 | 26.20 | 26.39 | 26.06 | 26.08 | +1.571% | 33,908 | +18.558% |
| 2026-03-20 | 26.03 | 26.03 | 25.52 | 25.68 | -1.845% | 51,402 | +20.420% |
| 2026-03-19 | 26.00 | 26.24 | 25.90 | 26.16 | -0.262% | 49,348 | +18.198% |
| 2026-03-18 | 26.54 | 26.55 | 26.21 | 26.23 | -1.391% | 69,832 | +17.889% |
| 2026-03-17 | 26.68 | 26.70 | 26.52 | 26.60 | +0.560% | 44,713 | +16.249% |
| 2026-03-16 | 26.42 | 26.58 | 26.36 | 26.45 | +1.302% | 45,268 | +16.900% |
| 2026-03-13 | 26.56 | 26.56 | 26.10 | 26.11 | -0.948% | 53,718 | +18.422% |
| 2026-03-12 | 26.67 | 26.67 | 26.34 | 26.36 | -1.964% | 48,464 | +17.299% |
| 2026-03-11 | 27.01 | 27.03 | 26.76 | 26.89 | -0.120% | 65,393 | +14.995% |
| 2026-03-10 | 26.97 | 27.18 | 26.82 | 26.92 | -0.036% | 42,834 | +14.858% |
| 2026-03-09 | 26.34 | 26.96 | 26.20 | 26.93 | +1.544% | 50,980 | +14.816% |
| 2026-03-06 | 26.67 | 26.81 | 26.47 | 26.52 | -1.994% | 36,938 | +16.589% |
| 2026-03-05 | 26.82 | 27.14 | 26.77 | 27.06 | -0.258% | 46,074 | +14.265% |
| 2026-03-04 | 27.02 | 27.20 | 26.88 | 27.13 | +1.118% | 1,539,280 | +13.970% |
| 2026-03-03 | 26.65 | 26.87 | 26.30 | 26.83 | -1.106% | 82,324 | +15.244% |
| 2026-03-02 | 26.88 | 27.21 | 26.84 | 27.13 | +0.037% | 42,182 | +13.970% |
| 2026-02-27 | 27.10 | 27.20 | 26.99 | 27.12 | -1.094% | 48,763 | +14.012% |
| 2026-02-26 | 27.89 | 27.89 | 27.17 | 27.42 | -0.975% | 47,642 | +12.764% |
| 2026-02-25 | 27.58 | 27.72 | 27.55 | 27.69 | +1.225% | 54,424 | +11.665% |
| 2026-02-24 | 26.96 | 27.37 | 26.93 | 27.36 | +1.240% | 61,652 | +13.032% |
| 2026-02-23 | 27.44 | 27.44 | 26.96 | 27.02 | -1.423% | 53,579 | +14.434% |
| 2026-02-20 | 27.14 | 27.50 | 27.14 | 27.41 | +0.995% | 32,536 | +12.806% |
| 2026-02-19 | 27.12 | 27.22 | 27.03 | 27.14 | -0.257% | 45,445 | +13.928% |
| 2026-02-18 | 27.00 | 27.35 | 27.00 | 27.21 | +0.890% | 50,373 | +13.635% |
| 2026-02-17 | 26.71 | 27.13 | 26.54 | 26.97 | +0.522% | 39,655 | +14.646% |
| 2026-02-13 | 27.13 | 27.13 | 26.77 | 26.83 | -0.703% | 38,193 | +15.244% |
| 2026-02-12 | 27.55 | 27.63 | 26.98 | 27.02 | -1.853% | 55,308 | +14.434% |
| 2026-02-11 | 27.85 | 27.85 | 27.45 | 27.53 | -0.217% | 68,226 | +12.314% |
| 2026-02-10 | 27.64 | 27.78 | 27.58 | 27.59 | -0.289% | 37,098 | +12.070% |
| 2026-02-09 | 27.49 | 27.78 | 27.30 | 27.67 | +0.985% | 69,645 | +11.746% |
| 2026-02-06 | 26.92 | 27.46 | 26.92 | 27.40 | +2.124% | 87,612 | +12.847% |
| 2026-02-05 | 26.79 | 27.05 | 26.67 | 26.83 | -1.251% | 49,780 | +15.244% |
| 2026-02-04 | 27.53 | 27.54 | 26.95 | 27.17 | -1.736% | 60,430 | +13.802% |
| 2026-02-03 | 28.27 | 28.31 | 27.41 | 27.65 | -1.916% | 33,201 | +11.826% |
| 2026-02-02 | 28.06 | 28.27 | 28.06 | 28.19 | +0.285% | 34,423 | +9.684% |
| 2026-01-30 | 28.28 | 28.36 | 27.98 | 28.11 | -1.195% | 37,190 | +9.996% |
| 2026-01-29 | 28.46 | 28.46 | 27.83 | 28.45 | -0.698% | 78,998 | +8.682% |
| 2026-01-28 | 28.82 | 28.82 | 28.57 | 28.65 | -0.174% | 45,029 | +7.923% |
| 2026-01-27 | 28.56 | 28.73 | 28.48 | 28.70 | +1.145% | 38,682 | +7.735% |
| 2026-01-26 | 28.20 | 28.43 | 28.20 | 28.38 | +0.728% | 49,099 | +8.969% |
| 2026-01-23 | 28.06 | 28.25 | 27.99 | 28.17 | +0.607% | 48,056 | +9.762% |
| 2026-01-22 | 28.18 | 28.18 | 27.91 | 28.00 | +0.369% | 46,374 | +10.429% |
| 2026-01-21 | 27.67 | 28.08 | 27.59 | 27.90 | +0.711% | 39,242 | +10.836% |
| 2026-01-20 | 27.89 | 28.01 | 27.66 | 27.70 | -2.551% | 57,161 | +11.625% |
| 2026-01-16 | 28.56 | 28.56 | 28.39 | 28.43 | -0.018% | 65,483 | +8.777% |
| 2026-01-15 | 28.52 | 28.63 | 28.40 | 28.43 | +0.673% | 50,447 | +8.758% |
| 2026-01-14 | 28.40 | 28.40 | 28.06 | 28.24 | -1.293% | 42,761 | +9.490% |
| 2026-01-13 | 28.73 | 28.73 | 28.51 | 28.61 | -0.348% | 46,926 | +8.074% |
| 2026-01-12 | 28.62 | 28.79 | 28.61 | 28.71 | +0.262% | 31,464 | +7.698% |
| 2026-01-09 | 28.50 | 28.67 | 28.40 | 28.63 | +0.721% | 69,384 | +7.980% |
| 2026-01-08 | 28.65 | 28.65 | 28.35 | 28.43 | -0.837% | 42,677 | +8.758% |
| 2026-01-07 | 28.67 | 28.85 | 28.66 | 28.67 | -0.105% | 46,688 | +7.848% |
| 2026-01-06 | 28.51 | 28.73 | 28.49 | 28.70 | +0.666% | 70,034 | +7.735% |
| 2026-01-05 | 28.55 | 28.61 | 28.47 | 28.51 | +0.742% | 37,802 | +8.453% |
| 2026-01-02 | 28.52 | 28.58 | 28.16 | 28.30 | -0.015% | 43,959 | +9.258% |
| 2025-12-31 | 28.57 | 28.57 | 28.30 | 28.30 | -0.687% | 66,915 | +9.241% |
| 2025-12-30 | 28.56 | 28.59 | 28.49 | 28.50 | -0.210% | 41,735 | +8.491% |
| 2025-12-29 | 28.55 | 28.62 | 28.45 | 28.56 | -0.401% | 29,893 | +8.263% |
| 2025-12-26 | 28.68 | 28.70 | 28.63 | 28.68 | +0.157% | 38,205 | +7.829% |
| 2025-12-24 | 28.56 | 28.65 | 28.54 | 28.63 | +0.210% | 123,009 | +7.999% |
| 2025-12-23 | 28.37 | 28.57 | 28.34 | 28.57 | +0.901% | 59,832 | +8.225% |
| 2025-12-22 | 28.33 | 28.33 | 28.21 | 28.32 | +0.658% | 36,346 | +9.200% |
| 2025-12-19 | 27.85 | 28.17 | 27.85 | 28.13 | +1.223% | 110,372 | +9.918% |
| 2025-12-18 | 27.77 | 27.93 | 27.67 | 27.79 | +1.349% | 98,277 | +11.263% |
| 2025-12-17 | 27.90 | 27.91 | 27.36 | 27.42 | -1.650% | 36,535 | +12.764% |
| 2025-12-16 | 27.82 | 27.94 | 27.70 | 27.88 | +0.079% | 58,004 | +10.904% |
| 2025-12-15 | 28.17 | 28.17 | 27.80 | 27.86 | -0.400% | 31,716 | +10.991% |
| 2025-12-12 | 28.46 | 28.46 | 27.94 | 27.97 | -1.955% | 50,036 | +10.547% |
| 2025-12-11 | 28.38 | 28.53 | 28.18 | 28.53 | -0.043% | 40,358 | +8.386% |
| 2025-12-10 | 28.46 | 28.59 | 28.32 | 28.54 | +0.353% | 72,770 | +8.339% |
| 2025-12-09 | 28.38 | 28.48 | 28.35 | 28.44 | -0.002% | 34,997 | +8.722% |
| 2025-12-08 | 28.55 | 28.55 | 28.35 | 28.44 | 0.000% | 51,199 | +8.720% |
| 2025-12-05 | 28.50 | 28.56 | 28.34 | 28.44 | +0.211% | 40,862 | +8.720% |
| 2025-12-04 | 28.33 | 28.41 | 28.23 | 28.38 | +0.279% | 67,369 | +8.950% |
| 2025-12-03 | 28.29 | 28.40 | 28.22 | 28.30 | -0.524% | 52,753 | +9.254% |
| 2025-12-02 | 28.44 | 28.55 | 28.35 | 28.45 | +0.709% | 48,926 | +8.682% |
| 2025-12-01 | 28.16 | 28.37 | 28.12 | 28.25 | -0.525% | 64,004 | +9.452% |
| 2025-11-28 | 28.33 | 28.40 | 28.30 | 28.40 | +0.332% | 10,261 | +8.877% |
| 2025-11-26 | 28.30 | 28.38 | 28.20 | 28.30 | +0.837% | 70,983 | +9.239% |
| 2025-11-25 | 27.88 | 28.10 | 27.55 | 28.07 | +0.573% | 56,151 | +10.153% |
| 2025-11-24 | 27.56 | 27.93 | 27.55 | 27.91 | +2.197% | 43,755 | +10.785% |
| 2025-11-21 | 27.29 | 27.57 | 26.95 | 27.31 | +0.037% | 72,139 | +13.219% |
| 2025-11-20 | 28.29 | 28.34 | 27.14 | 27.30 | -1.480% | 69,887 | +13.260% |
| 2025-11-19 | 27.56 | 27.86 | 27.50 | 27.71 | +0.837% | 62,199 | +11.584% |
| 2025-11-18 | 27.73 | 27.73 | 27.28 | 27.48 | -1.222% | 51,299 | +12.518% |
| 2025-11-17 | 27.97 | 28.15 | 27.63 | 27.82 | -0.926% | 56,413 | +11.143% |
| 2025-11-14 | 27.73 | 28.25 | 27.57 | 28.08 | +0.178% | 53,903 | +10.114% |
| 2025-11-13 | 28.47 | 28.53 | 27.95 | 28.03 | -2.044% | 103,837 | +10.310% |
| 2025-11-12 | 28.67 | 28.71 | 28.46 | 28.61 | -0.216% | 46,455 | +8.055% |
| 2025-11-11 | 28.65 | 28.72 | 28.49 | 28.68 | -0.313% | 48,573 | +7.822% |
| 2025-11-10 | 28.61 | 28.83 | 28.48 | 28.77 | +2.119% | 36,100 | +7.484% |
| 2025-11-07 | 27.98 | 28.17 | 27.64 | 28.17 | +0.213% | 61,536 | +9.762% |
| 2025-11-06 | 28.56 | 28.56 | 28.09 | 28.11 | -1.645% | 36,832 | +9.996% |
| 2025-11-05 | 28.53 | 28.79 | 28.47 | 28.58 | +0.105% | 50,379 | +8.188% |
| 2025-11-04 | 28.68 | 28.84 | 28.52 | 28.55 | -1.653% | 125,949 | +8.301% |
| 2025-11-03 | 29.07 | 29.28 | 29.01 | 29.03 | +0.346% | 16,252 | +6.511% |
| 2025-10-31 | 29.09 | 29.32 | 28.88 | 28.93 | +0.208% | 34,971 | +6.879% |
| 2025-10-30 | 29.10 | 29.16 | 28.86 | 28.87 | -1.702% | 71,681 | +7.101% |
| 2025-10-29 | 29.44 | 29.47 | 29.23 | 29.37 | +0.513% | 43,843 | +5.277% |
| 2025-10-28 | 29.05 | 29.30 | 29.02 | 29.22 | +0.863% | 55,277 | +5.818% |
| 2025-10-27 | 28.85 | 28.97 | 28.84 | 28.97 | +1.613% | 66,339 | +6.731% |
| 2025-10-24 | 28.52 | 28.61 | 28.48 | 28.51 | +0.778% | 14,783 | +8.453% |
| 2025-10-23 | 28.12 | 28.31 | 28.04 | 28.29 | +1.144% | 57,012 | +9.297% |
| 2025-10-22 | 28.29 | 28.29 | 27.79 | 27.97 | -0.921% | 57,423 | +10.547% |
| 2025-10-21 | 28.29 | 28.29 | 28.13 | 28.23 | 0.000% | 72,211 | +9.529% |
| 2025-10-20 | 28.16 | 28.29 | 28.15 | 28.23 | +0.966% | 71,886 | +9.529% |
| 2025-10-17 | 27.81 | 27.98 | 27.67 | 27.96 | +0.431% | 16,282 | +10.587% |
| 2025-10-16 | 28.18 | 28.18 | 27.67 | 27.84 | -0.500% | 81,119 | +11.063% |
| 2025-10-15 | 28.20 | 28.23 | 27.80 | 27.98 | +0.323% | 110,157 | +10.508% |
| 2025-10-14 | 27.76 | 28.07 | 27.55 | 27.89 | -0.818% | 34,215 | +10.864% |
| 2025-10-13 | 27.92 | 28.18 | 27.92 | 28.12 | +1.921% | 36,561 | +9.957% |
| 2025-10-10 | 28.57 | 28.57 | 27.59 | 27.59 | -3.125% | 35,608 | +12.070% |
| 2025-10-09 | 28.53 | 28.54 | 28.32 | 28.48 | +0.035% | 124,079 | +8.567% |
| 2025-10-08 | 28.40 | 28.47 | 28.29 | 28.47 | +0.993% | 77,965 | +8.606% |
| 2025-10-07 | 28.42 | 28.42 | 28.12 | 28.19 | -0.389% | 34,920 | +9.684% |
| 2025-10-06 | 28.31 | 28.38 | 28.18 | 28.30 | +0.283% | 41,148 | +9.258% |
| 2025-10-03 | 28.40 | 28.40 | 28.16 | 28.22 | -0.106% | 39,249 | +9.568% |
| 2025-10-02 | 28.37 | 28.38 | 28.12 | 28.25 | +0.035% | 78,841 | +9.451% |
| 2025-10-01 | 27.96 | 28.27 | 27.94 | 28.24 | +0.320% | 65,741 | +9.490% |
| 2025-09-30 | 28.02 | 28.17 | 27.91 | 28.15 | +0.572% | 83,086 | +9.840% |
| 2025-09-29 | 28.08 | 28.11 | 27.95 | 27.99 | +0.467% | 42,880 | +10.468% |
| 2025-09-26 | 27.89 | 27.91 | 27.71 | 27.86 | +0.324% | 44,732 | +10.983% |
| 2025-09-25 | 27.76 | 27.89 | 27.56 | 27.77 | -0.537% | 55,526 | +11.343% |
| 2025-09-24 | 28.26 | 28.26 | 27.85 | 27.92 | -0.676% | 53,167 | +10.745% |
| 2025-09-23 | 28.48 | 28.48 | 28.06 | 28.11 | -1.264% | 56,141 | +9.996% |
| 2025-09-22 | 28.29 | 28.48 | 28.18 | 28.47 | +0.993% | 56,756 | +8.606% |
| 2025-09-19 | 28.26 | 28.32 | 28.12 | 28.19 | +0.302% | 59,188 | +9.684% |
| 2025-09-18 | 28.08 | 28.20 | 28.06 | 28.11 | +0.988% | 47,579 | +10.016% |
| 2025-09-17 | 28.00 | 28.00 | 27.58 | 27.83 | -0.465% | 61,018 | +11.103% |
| 2025-09-16 | 28.11 | 28.11 | 27.95 | 27.96 | -0.245% | 91,416 | +10.587% |
| 2025-09-15 | 27.87 | 28.05 | 27.87 | 28.03 | +0.719% | 89,772 | +10.316% |
| 2025-09-12 | 27.94 | 27.94 | 27.79 | 27.83 | -0.041% | 37,385 | +11.109% |
| 2025-09-11 | 27.91 | 27.91 | 27.80 | 27.84 | +0.377% | 18,392 | +11.063% |
| 2025-09-10 | 27.84 | 27.86 | 27.68 | 27.74 | +0.168% | 66,939 | +11.482% |
| 2025-09-09 | 27.62 | 27.70 | 27.48 | 27.69 | +0.540% | 38,449 | +11.670% |
| 2025-09-08 | 27.55 | 27.62 | 27.49 | 27.54 | +0.621% | 48,138 | +12.273% |
| 2025-09-05 | 27.70 | 27.70 | 27.18 | 27.37 | -0.689% | 43,618 | +12.970% |
| 2025-09-04 | 27.40 | 27.56 | 27.26 | 27.56 | +1.212% | 62,543 | +12.192% |
| 2025-09-03 | 27.23 | 27.29 | 27.05 | 27.23 | +0.554% | 45,195 | +13.551% |
| 2025-09-02 | 26.93 | 27.08 | 26.75 | 27.08 | -1.023% | 69,483 | +14.180% |
| 2025-08-29 | 27.65 | 27.65 | 27.25 | 27.36 | -1.013% | 36,306 | +13.012% |
| 2025-08-28 | 27.61 | 27.68 | 27.45 | 27.64 | +0.546% | 48,046 | +11.867% |
| 2025-08-27 | 27.45 | 27.51 | 27.36 | 27.49 | +0.127% | 66,747 | +12.477% |
| 2025-08-26 | 27.36 | 27.45 | 27.26 | 27.45 | +0.274% | 63,116 | +12.621% |
| 2025-08-25 | 27.38 | 27.48 | 27.31 | 27.38 | +0.073% | 40,174 | +12.929% |
| 2025-08-22 | 27.02 | 27.46 | 26.97 | 27.36 | +1.146% | 20,584 | +13.012% |
| 2025-08-21 | 27.10 | 27.16 | 26.95 | 27.05 | -0.368% | 67,703 | +14.307% |
| 2025-08-20 | 27.25 | 27.25 | 26.82 | 27.15 | -0.477% | 36,627 | +13.886% |
| 2025-08-19 | 27.62 | 27.62 | 27.26 | 27.28 | -1.552% | 16,838 | +13.343% |
| 2025-08-18 | 27.71 | 27.72 | 27.61 | 27.71 | 0.000% | 33,916 | +11.584% |
| 2025-08-15 | 27.82 | 27.85 | 27.68 | 27.71 | -0.431% | 25,629 | +11.584% |
| 2025-08-14 | 27.77 | 27.88 | 27.69 | 27.83 | +0.288% | 32,645 | +11.103% |
| 2025-08-13 | 28.00 | 28.05 | 27.66 | 27.75 | -0.538% | 67,238 | +11.423% |
| 2025-08-12 | 27.74 | 27.90 | 27.61 | 27.90 | +0.868% | 91,995 | +10.824% |
| 2025-08-11 | 27.72 | 27.75 | 27.56 | 27.66 | -0.216% | 57,014 | +11.786% |
| 2025-08-08 | 27.59 | 27.72 | 27.54 | 27.72 | +0.837% | 27,174 | +11.544% |
| 2025-08-07 | 27.80 | 27.80 | 27.33 | 27.49 | -0.073% | 23,438 | +12.477% |
| 2025-08-06 | 27.25 | 27.54 | 27.25 | 27.51 | +1.065% | 16,420 | +12.395% |
| 2025-08-05 | 27.52 | 27.52 | 27.18 | 27.22 | -0.982% | 31,534 | +13.593% |
| 2025-08-04 | 27.29 | 27.49 | 27.24 | 27.49 | +2.042% | 17,038 | +12.477% |
| 2025-08-01 | 27.16 | 27.16 | 26.83 | 26.94 | -2.391% | 61,935 | +14.774% |
| 2025-07-31 | 28.02 | 28.02 | 27.60 | 27.60 | +0.656% | 45,977 | +12.029% |
| 2025-07-30 | 27.39 | 27.49 | 27.27 | 27.42 | +0.293% | 83,483 | +12.764% |
| 2025-07-29 | 27.59 | 27.59 | 27.31 | 27.34 | -0.255% | 23,422 | +13.094% |
| 2025-07-28 | 27.41 | 27.44 | 27.35 | 27.41 | +0.188% | 28,481 | +12.806% |
| 2025-07-25 | 27.27 | 27.42 | 27.25 | 27.36 | +0.509% | 35,204 | +13.018% |
| 2025-07-24 | 27.19 | 27.27 | 27.16 | 27.22 | +0.850% | 73,535 | +13.593% |
| 2025-07-23 | 26.93 | 27.00 | 26.84 | 26.99 | +1.012% | 28,434 | +14.559% |
| 2025-07-22 | 26.96 | 26.96 | 26.63 | 26.72 | -0.853% | 43,311 | +15.719% |
| 2025-07-21 | 26.90 | 27.05 | 26.89 | 26.95 | +0.299% | 208,575 | +14.731% |
| 2025-07-18 | 26.97 | 26.98 | 26.81 | 26.87 | -0.224% | 96,659 | +15.074% |
| 2025-07-17 | 26.85 | 26.96 | 26.78 | 26.93 | +0.418% | 100,949 | +14.816% |
| 2025-07-16 | 26.77 | 26.82 | 26.62 | 26.82 | +0.105% | 40,419 | +15.296% |
| 2025-07-15 | 26.81 | 26.84 | 26.73 | 26.79 | +0.454% | 16,209 | +15.416% |
| 2025-07-14 | 26.57 | 26.73 | 26.56 | 26.67 | +0.448% | 29,550 | +15.940% |
| 2025-07-11 | 26.55 | 26.61 | 26.49 | 26.55 | -0.336% | 36,191 | +16.460% |
| 2025-07-10 | 26.68 | 26.68 | 26.51 | 26.64 | -0.134% | 22,739 | +16.068% |
| 2025-07-09 | 26.61 | 26.72 | 26.58 | 26.68 | +0.928% | 26,769 | +15.912% |
| 2025-07-08 | 26.51 | 26.52 | 26.34 | 26.43 | -0.102% | 167,684 | +16.988% |
| 2025-07-07 | 26.56 | 26.56 | 26.37 | 26.46 | -0.394% | 15,551 | +16.868% |
| 2025-07-03 | 26.46 | 26.60 | 26.43 | 26.56 | +1.149% | 24,245 | +16.408% |
| 2025-07-02 | 26.13 | 26.27 | 26.13 | 26.26 | +0.229% | 19,537 | +17.745% |
| 2025-07-01 | 26.40 | 26.41 | 26.07 | 26.20 | -1.169% | 33,455 | +18.015% |
| 2025-06-30 | 26.43 | 26.54 | 26.38 | 26.51 | +0.747% | 36,872 | +16.635% |
| 2025-06-27 | 26.22 | 26.37 | 26.13 | 26.31 | +0.876% | 9,674 | +17.507% |
| 2025-06-26 | 25.99 | 26.09 | 25.87 | 26.09 | +1.026% | 21,048 | +18.536% |
| 2025-06-25 | 25.90 | 25.92 | 25.80 | 25.82 | +0.252% | 27,900 | +19.752% |
| 2025-06-24 | 25.62 | 25.79 | 25.58 | 25.75 | +1.747% | 50,590 | +20.054% |
| 2025-06-23 | 24.95 | 25.32 | 24.90 | 25.31 | +1.090% | 44,725 | +22.151% |
| 2025-06-20 | 25.34 | 25.34 | 25.00 | 25.04 | -0.908% | 23,151 | +23.482% |
| 2025-06-18 | 25.36 | 25.45 | 25.23 | 25.27 | -0.357% | 106,386 | +22.361% |
| 2025-06-17 | 25.43 | 25.55 | 25.32 | 25.36 | -0.383% | 317,804 | +21.924% |
| 2025-06-16 | 25.37 | 25.63 | 25.37 | 25.46 | +1.343% | 59,630 | +21.458% |
| 2025-06-13 | 25.30 | 25.35 | 25.07 | 25.12 | -1.413% | 27,902 | +23.089% |
| 2025-06-12 | 25.40 | 25.53 | 25.35 | 25.48 | +0.240% | 20,063 | +21.350% |
| 2025-06-11 | 25.52 | 25.61 | 25.39 | 25.42 | -0.154% | 23,541 | +21.642% |
| 2025-06-10 | 25.48 | 25.48 | 25.31 | 25.46 | +0.071% | 56,889 | +21.454% |
| 2025-06-09 | 25.50 | 25.51 | 25.40 | 25.44 | -0.079% | 17,016 | +21.541% |
| 2025-06-06 | 25.44 | 25.49 | 25.36 | 25.46 | +1.113% | 21,231 | +21.445% |
| 2025-06-05 | 25.30 | 25.40 | 25.09 | 25.18 | +0.021% | 41,526 | +22.797% |
| 2025-06-04 | 25.16 | 25.22 | 25.14 | 25.17 | +0.433% | 31,307 | +22.823% |
| 2025-06-03 | 25.06 | 25.24 | 24.98 | 25.07 | +0.444% | 53,254 | +23.355% |
| 2025-06-02 | 24.76 | 24.96 | 24.69 | 24.96 | +0.524% | 18,922 | +23.903% |
| 2025-05-30 | 24.75 | 24.84 | 24.57 | 24.82 | +0.105% | 18,311 | +24.552% |
| 2025-05-29 | 25.11 | 25.11 | 24.67 | 24.80 | +0.279% | 32,310 | +24.682% |
| 2025-05-28 | 24.85 | 24.86 | 24.73 | 24.73 | -0.231% | 20,800 | +25.030% |
| 2025-05-27 | 24.63 | 24.83 | 24.56 | 24.79 | +2.131% | 81,651 | +24.742% |
| 2025-05-23 | 24.17 | 24.40 | 24.17 | 24.27 | -1.301% | 41,751 | +27.400% |
| 2025-05-22 | 24.48 | 24.61 | 24.40 | 24.59 | +0.573% | 69,449 | +25.742% |
| 2025-05-21 | 24.62 | 24.84 | 24.42 | 24.45 | -1.212% | 53,991 | +26.462% |
| 2025-05-20 | 24.75 | 24.75 | 24.61 | 24.75 | -0.377% | 26,391 | +24.929% |
| 2025-05-19 | 24.52 | 24.87 | 24.52 | 24.84 | +0.295% | 8,985 | +24.459% |
| 2025-05-16 | 24.70 | 24.80 | 24.61 | 24.77 | +0.286% | 39,283 | +24.825% |
| 2025-05-15 | 24.62 | 24.78 | 24.57 | 24.70 | -0.017% | 18,643 | +25.182% |
| 2025-05-14 | 24.72 | 24.75 | 24.64 | 24.70 | +0.355% | 55,763 | +25.161% |
| 2025-05-13 | 24.45 | 24.68 | 24.45 | 24.62 | +1.304% | 62,757 | +25.605% |
| 2025-05-12 | 24.14 | 24.39 | 24.06 | 24.30 | +3.846% | 76,753 | +27.243% |
| 2025-05-09 | 23.56 | 23.56 | 23.35 | 23.40 | -0.171% | 303,618 | +32.137% |
| 2025-05-08 | 23.55 | 23.65 | 23.36 | 23.44 | +0.471% | 132,784 | +31.911% |
| 2025-05-07 | 23.25 | 23.54 | 23.13 | 23.33 | +0.344% | 12,785 | +32.533% |
| 2025-05-06 | 23.11 | 23.38 | 23.11 | 23.25 | -0.618% | 32,554 | +32.989% |
| 2025-05-05 | 23.33 | 23.52 | 23.33 | 23.39 | -0.428% | 50,618 | +32.168% |
| 2025-05-02 | 23.38 | 23.53 | 23.31 | 23.50 | +1.534% | 5,037 | +31.602% |
| 2025-05-01 | 23.15 | 23.34 | 23.14 | 23.14 | +1.804% | 5,336 | +33.621% |
| 2025-04-30 | 22.24 | 22.73 | 22.24 | 22.73 | +0.261% | 13,194 | +36.032% |
| 2025-04-29 | 22.49 | 22.71 | 22.43 | 22.67 | +0.447% | 15,368 | +36.386% |
| 2025-04-28 | 22.62 | 22.62 | 22.30 | 22.57 | +0.089% | 7,603 | +36.996% |
| 2025-04-25 | 22.43 | 22.58 | 22.30 | 22.55 | +1.032% | 6,899 | +37.118% |
| 2025-04-24 | 21.85 | 22.32 | 21.85 | 22.32 | +2.856% | 18,050 | +38.532% |
| 2025-04-23 | 22.06 | 22.10 | 21.70 | 21.70 | +2.083% | 8,945 | +42.488% |
| 2025-04-22 | 21.06 | 21.36 | 21.05 | 21.26 | +3.191% | 31,696 | +45.456% |
| 2025-04-21 | 21.02 | 21.02 | 20.44 | 20.60 | -2.876% | 20,402 | +50.097% |
| 2025-04-17 | 21.44 | 21.44 | 21.14 | 21.21 | -0.609% | 38,200 | +45.780% |
| 2025-04-16 | 21.52 | 21.69 | 21.10 | 21.34 | -2.624% | 29,318 | +44.892% |
| 2025-04-15 | 21.99 | 22.05 | 21.87 | 21.91 | +0.033% | 28,627 | +41.091% |
| 2025-04-14 | 22.13 | 22.17 | 21.82 | 21.91 | 0.000% | 11,503 | +41.137% |