MFSI
MFS Active International ETF
stockNYSEETF
Market OpenOct 5, 2026 12:03:09 PM EDT
32.87USD+0.658%(+0.22)81,364
32.66Bid32.93Ask0.27SpreadMFSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.68 | 32.87 | 32.67 | 32.87 | +0.532% | 81,364 | 0.000% |
| 2026-10-02 | 32.55 | 32.71 | 32.47 | 32.70 | +0.851% | 546,095 | +0.532% |
| 2026-10-01 | 32.55 | 32.60 | 32.22 | 32.42 | -0.765% | 204,263 | +1.388% |
| 2026-09-30 | 32.87 | 32.87 | 32.62 | 32.67 | -0.699% | 381,327 | +0.612% |
| 2026-09-29 | 32.82 | 32.91 | 32.69 | 32.90 | -0.333% | 253,359 | -0.091% |
| 2026-09-28 | 32.87 | 33.14 | 32.80 | 33.01 | -0.632% | 197,205 | -0.424% |
| 2026-09-25 | 33.04 | 33.22 | 32.90 | 33.22 | +0.667% | 178,148 | -1.054% |
| 2026-09-24 | 32.92 | 33.04 | 32.75 | 33.00 | +0.091% | 147,130 | -0.394% |
| 2026-09-23 | 33.18 | 33.18 | 32.91 | 32.97 | -1.258% | 254,688 | -0.303% |
| 2026-09-22 | 33.32 | 33.48 | 33.17 | 33.39 | +0.361% | 196,337 | -1.557% |
| 2026-09-21 | 33.11 | 33.33 | 33.08 | 33.27 | +1.371% | 259,751 | -1.202% |
| 2026-09-18 | 32.84 | 32.86 | 32.71 | 32.82 | -0.966% | 139,559 | +0.152% |
| 2026-09-17 | 33.12 | 33.28 | 33.06 | 33.14 | +0.914% | 139,605 | -0.815% |
| 2026-09-16 | 33.04 | 33.12 | 32.63 | 32.84 | -0.273% | 158,671 | +0.091% |
| 2026-09-15 | 32.92 | 32.97 | 32.80 | 32.93 | -0.544% | 575,721 | -0.182% |
| 2026-09-14 | 33.08 | 33.22 | 32.96 | 33.11 | -0.301% | 226,959 | -0.725% |
| 2026-09-11 | 33.27 | 33.28 | 33.16 | 33.21 | +0.973% | 186,301 | -1.024% |
| 2026-09-10 | 32.92 | 33.03 | 32.86 | 32.89 | -0.694% | 124,343 | -0.061% |
| 2026-09-09 | 33.28 | 33.35 | 33.11 | 33.12 | -1.282% | 181,851 | -0.755% |
| 2026-09-08 | 33.69 | 33.71 | 33.51 | 33.55 | -0.857% | 122,446 | -2.027% |
| 2026-09-04 | 33.66 | 33.89 | 33.66 | 33.84 | +0.059% | 141,686 | -2.866% |
| 2026-09-03 | 33.64 | 33.84 | 33.58 | 33.82 | +0.925% | 129,652 | -2.809% |
| 2026-09-02 | 33.40 | 33.59 | 33.35 | 33.51 | +0.525% | 172,801 | -1.910% |
| 2026-09-01 | 33.42 | 33.55 | 33.23 | 33.34 | -0.611% | 167,103 | -1.395% |
| 2026-08-31 | 33.66 | 33.68 | 33.47 | 33.54 | -0.357% | 120,839 | -1.998% |
| 2026-08-28 | 33.80 | 33.85 | 33.55 | 33.66 | -0.148% | 125,911 | -2.347% |
| 2026-08-27 | 33.65 | 33.77 | 33.54 | 33.71 | +0.030% | 228,214 | -2.492% |
| 2026-08-26 | 33.77 | 33.83 | 33.65 | 33.70 | -0.355% | 203,404 | -2.463% |
| 2026-08-25 | 33.60 | 33.83 | 33.59 | 33.82 | +0.595% | 208,156 | -2.809% |
| 2026-08-24 | 33.52 | 33.66 | 33.46 | 33.62 | -0.415% | 236,194 | -2.231% |
| 2026-08-21 | 33.71 | 33.80 | 33.67 | 33.76 | +0.776% | 344,230 | -2.636% |
| 2026-08-20 | 33.43 | 33.60 | 33.42 | 33.50 | +0.120% | 129,209 | -1.881% |
| 2026-08-19 | 33.38 | 33.59 | 33.38 | 33.46 | +0.511% | 160,355 | -1.763% |
| 2026-08-18 | 33.45 | 33.53 | 33.26 | 33.29 | -1.217% | 143,169 | -1.262% |
| 2026-08-17 | 33.75 | 33.81 | 33.65 | 33.70 | -0.325% | 217,712 | -2.463% |
| 2026-08-14 | 33.82 | 33.88 | 33.73 | 33.81 | 0.000% | 110,968 | -2.780% |
| 2026-08-13 | 33.83 | 33.89 | 33.75 | 33.81 | +0.089% | 239,073 | -2.780% |
| 2026-08-12 | 33.85 | 33.89 | 33.75 | 33.78 | 0.000% | 183,024 | -2.694% |
| 2026-08-11 | 33.89 | 33.91 | 33.68 | 33.78 | -0.354% | 358,165 | -2.694% |
| 2026-08-10 | 33.76 | 33.93 | 33.76 | 33.90 | +0.089% | 131,422 | -3.038% |
| 2026-08-07 | 33.97 | 33.97 | 33.80 | 33.87 | +0.654% | 240,814 | -2.952% |
| 2026-08-06 | 33.60 | 33.79 | 33.60 | 33.65 | -0.385% | 233,847 | -2.318% |
| 2026-08-05 | 33.80 | 33.87 | 33.73 | 33.78 | +0.237% | 245,418 | -2.694% |
| 2026-08-04 | 33.56 | 33.75 | 33.52 | 33.70 | +0.808% | 131,126 | -2.463% |
| 2026-08-03 | 33.29 | 33.45 | 33.27 | 33.43 | +0.120% | 170,029 | -1.675% |
| 2026-07-31 | 33.44 | 33.48 | 33.10 | 33.39 | -0.269% | 147,354 | -1.557% |
| 2026-07-30 | 32.99 | 33.49 | 32.99 | 33.48 | +2.699% | 198,287 | -1.822% |
| 2026-07-29 | 32.70 | 33.06 | 32.48 | 32.60 | -0.336% | 401,721 | +0.828% |
| 2026-07-28 | 32.41 | 32.80 | 32.40 | 32.71 | +0.153% | 179,543 | +0.489% |
| 2026-07-27 | 32.63 | 32.71 | 32.45 | 32.66 | +0.740% | 231,263 | +0.643% |
| 2026-07-24 | 32.31 | 32.56 | 32.28 | 32.42 | +0.558% | 212,532 | +1.388% |
| 2026-07-23 | 32.25 | 32.32 | 32.10 | 32.24 | -1.044% | 113,401 | +1.954% |
| 2026-07-22 | 32.58 | 32.67 | 32.53 | 32.58 | -0.153% | 147,785 | +0.890% |
| 2026-07-21 | 32.46 | 32.65 | 32.37 | 32.63 | +1.147% | 171,419 | +0.736% |
| 2026-07-20 | 32.44 | 32.47 | 32.22 | 32.26 | -0.155% | 139,744 | +1.891% |
| 2026-07-17 | 32.20 | 32.45 | 32.10 | 32.31 | -0.737% | 261,556 | +1.733% |
| 2026-07-16 | 32.49 | 32.65 | 32.35 | 32.55 | -0.428% | 486,840 | +0.983% |
| 2026-07-15 | 32.63 | 32.79 | 32.52 | 32.69 | +0.492% | 192,475 | +0.551% |
| 2026-07-14 | 32.54 | 32.66 | 32.47 | 32.53 | +0.774% | 206,552 | +1.045% |
| 2026-07-13 | 32.44 | 32.48 | 32.23 | 32.28 | -1.073% | 206,396 | +1.828% |
| 2026-07-10 | 32.65 | 32.68 | 32.46 | 32.63 | 0.000% | 161,535 | +0.736% |
| 2026-07-09 | 32.38 | 32.63 | 32.38 | 32.63 | +0.679% | 132,764 | +0.736% |
| 2026-07-08 | 32.31 | 32.43 | 32.11 | 32.41 | -0.917% | 248,582 | +1.419% |
| 2026-07-07 | 32.89 | 32.94 | 32.59 | 32.71 | -0.969% | 153,719 | +0.489% |
| 2026-07-06 | 32.86 | 33.05 | 32.85 | 33.03 | +1.631% | 146,788 | -0.484% |
| 2026-07-02 | 32.57 | 32.76 | 32.26 | 32.50 | +1.057% | 167,510 | +1.138% |
| 2026-07-01 | 32.24 | 32.29 | 32.12 | 32.16 | -0.985% | 244,456 | +2.208% |
| 2026-06-30 | 32.29 | 32.53 | 32.19 | 32.48 | +0.371% | 162,846 | +1.201% |
| 2026-06-29 | 32.12 | 32.36 | 31.94 | 32.36 | +1.070% | 170,524 | +1.576% |
| 2026-06-26 | 31.87 | 32.16 | 31.84 | 32.02 | -0.319% | 154,210 | +2.663% |
| 2026-06-25 | 32.22 | 32.28 | 32.00 | 32.12 | +0.375% | 150,957 | +2.335% |
| 2026-06-24 | 31.95 | 32.10 | 31.87 | 32.00 | +0.471% | 288,011 | +2.719% |
| 2026-06-23 | 31.90 | 32.03 | 31.83 | 31.85 | -1.909% | 191,679 | +3.203% |
| 2026-06-22 | 31.19 | 32.60 | 31.11 | 32.47 | -0.399% | 386,751 | +1.232% |
| 2026-06-18 | 32.46 | 32.65 | 32.42 | 32.60 | +0.960% | 217,962 | +0.828% |
| 2026-06-17 | 32.60 | 32.76 | 32.22 | 32.29 | -0.768% | 179,702 | +1.796% |
| 2026-06-16 | 32.50 | 32.68 | 32.48 | 32.54 | -0.153% | 207,614 | +1.014% |
| 2026-06-15 | 32.74 | 32.74 | 32.52 | 32.59 | +0.617% | 174,513 | +0.859% |
| 2026-06-12 | 32.19 | 32.44 | 32.11 | 32.39 | +0.528% | 130,121 | +1.482% |
| 2026-06-11 | 31.65 | 32.23 | 31.49 | 32.22 | +2.383% | 153,892 | +2.017% |
| 2026-06-10 | 31.64 | 31.84 | 31.43 | 31.47 | -1.317% | 179,706 | +4.449% |
| 2026-06-09 | 32.12 | 32.24 | 31.38 | 31.89 | +0.251% | 549,895 | +3.073% |
| 2026-06-08 | 31.93 | 32.03 | 31.79 | 31.81 | +0.094% | 119,233 | +3.332% |
| 2026-06-05 | 32.29 | 32.36 | 31.66 | 31.78 | -2.694% | 221,954 | +3.430% |
| 2026-06-04 | 32.50 | 32.68 | 32.47 | 32.66 | +0.492% | 169,981 | +0.643% |
| 2026-06-03 | 32.73 | 32.75 | 32.47 | 32.50 | -1.156% | 188,558 | +1.138% |
| 2026-06-02 | 32.64 | 32.91 | 32.64 | 32.88 | +0.828% | 153,058 | -0.030% |
| 2026-06-01 | 32.40 | 32.73 | 32.34 | 32.61 | +0.555% | 214,665 | +0.797% |
| 2026-05-29 | 32.44 | 32.61 | 32.41 | 32.43 | +0.093% | 226,088 | +1.357% |
| 2026-05-28 | 32.12 | 32.43 | 32.09 | 32.40 | +0.186% | 145,869 | +1.451% |
| 2026-05-27 | 32.44 | 32.46 | 32.26 | 32.34 | +0.031% | 196,966 | +1.639% |
| 2026-05-26 | 32.31 | 32.39 | 32.21 | 32.33 | +1.126% | 165,357 | +1.670% |
| 2026-05-22 | 32.05 | 32.09 | 31.91 | 31.97 | -0.591% | 215,947 | +2.815% |
| 2026-05-21 | 31.72 | 32.24 | 31.68 | 32.16 | +0.375% | 283,863 | +2.208% |
| 2026-05-20 | 31.54 | 32.07 | 31.48 | 32.04 | +1.618% | 165,453 | +2.591% |
| 2026-05-19 | 31.49 | 31.69 | 31.44 | 31.53 | -0.568% | 185,006 | +4.250% |
| 2026-05-18 | 31.64 | 31.77 | 31.48 | 31.71 | +0.971% | 300,742 | +3.658% |
| 2026-05-15 | 31.45 | 31.51 | 31.29 | 31.41 | -1.583% | 170,781 | +4.665% |
| 2026-05-14 | 31.80 | 31.97 | 31.75 | 31.91 | +0.409% | 197,642 | +3.008% |
| 2026-05-13 | 31.51 | 31.84 | 31.51 | 31.78 | +0.411% | 152,262 | +3.430% |
| 2026-05-12 | 31.60 | 31.67 | 31.38 | 31.65 | -0.597% | 206,927 | +3.855% |
| 2026-05-11 | 31.89 | 31.93 | 31.80 | 31.84 | -0.282% | 162,718 | +3.235% |
| 2026-05-08 | 31.89 | 31.93 | 31.77 | 31.93 | +0.789% | 249,610 | +2.944% |
| 2026-05-07 | 32.14 | 32.16 | 31.64 | 31.68 | -1.385% | 210,329 | +3.756% |
| 2026-05-06 | 31.94 | 32.16 | 31.92 | 32.13 | +2.767% | 202,793 | +2.319% |
| 2026-05-05 | 31.23 | 31.30 | 31.04 | 31.26 | +1.034% | 224,712 | +5.150% |
| 2026-05-04 | 31.14 | 31.19 | 30.80 | 30.94 | -1.150% | 228,074 | +6.238% |
| 2026-05-01 | 31.32 | 31.50 | 31.24 | 31.30 | -0.159% | 177,779 | +5.016% |
| 2026-04-30 | 31.10 | 31.41 | 31.02 | 31.35 | +1.687% | 340,993 | +4.848% |
| 2026-04-29 | 30.97 | 30.98 | 30.73 | 30.83 | -1.059% | 354,596 | +6.617% |
| 2026-04-28 | 31.00 | 31.16 | 30.94 | 31.16 | -0.447% | 225,334 | +5.488% |
| 2026-04-27 | 31.41 | 31.45 | 31.25 | 31.30 | -0.138% | 256,671 | +5.016% |
| 2026-04-24 | 31.23 | 31.39 | 31.14 | 31.34 | +0.912% | 209,013 | +4.871% |
| 2026-04-23 | 31.24 | 31.30 | 30.75 | 31.06 | -1.020% | 213,302 | +5.827% |
| 2026-04-22 | 31.30 | 31.42 | 31.21 | 31.38 | +0.512% | 200,158 | +4.748% |
| 2026-04-21 | 31.62 | 31.64 | 31.14 | 31.22 | -1.731% | 204,186 | +5.285% |
| 2026-04-20 | 31.75 | 31.78 | 31.61 | 31.77 | -0.501% | 165,629 | +3.462% |
| 2026-04-17 | 32.03 | 32.14 | 31.87 | 31.93 | +1.462% | 255,113 | +2.944% |
| 2026-04-16 | 31.65 | 31.65 | 31.35 | 31.47 | -0.285% | 437,282 | +4.449% |
| 2026-04-15 | 31.65 | 31.65 | 31.50 | 31.56 | -0.158% | 163,988 | +4.151% |
| 2026-04-14 | 31.48 | 31.66 | 31.48 | 31.61 | +0.669% | 192,813 | +3.986% |
| 2026-04-13 | 30.95 | 31.44 | 30.89 | 31.40 | +0.706% | 631,410 | +4.682% |
| 2026-04-10 | 31.33 | 31.38 | 31.08 | 31.18 | +0.032% | 153,747 | +5.420% |
| 2026-04-09 | 30.99 | 31.26 | 30.83 | 31.17 | -0.415% | 255,458 | +5.454% |
| 2026-04-08 | 31.36 | 31.42 | 31.09 | 31.30 | +3.814% | 241,373 | +5.016% |
| 2026-04-07 | 30.05 | 30.22 | 29.74 | 30.15 | -0.215% | 319,428 | +9.022% |
| 2026-04-06 | 30.11 | 30.25 | 30.07 | 30.21 | +0.700% | 224,494 | +8.787% |
| 2026-04-02 | 29.57 | 30.09 | 29.50 | 30.00 | -0.415% | 178,613 | +9.548% |
| 2026-04-01 | 30.21 | 30.37 | 30.05 | 30.13 | +1.380% | 458,001 | +9.094% |
| 2026-03-31 | 29.14 | 29.75 | 29.11 | 29.72 | +3.194% | 374,215 | +10.599% |
| 2026-03-30 | 28.95 | 29.07 | 28.62 | 28.80 | +0.069% | 210,304 | +14.132% |
| 2026-03-27 | 28.93 | 29.03 | 28.70 | 28.78 | -0.998% | 254,165 | +14.211% |
| 2026-03-26 | 29.34 | 29.55 | 29.06 | 29.07 | -2.286% | 533,078 | +13.072% |
| 2026-03-25 | 29.81 | 29.86 | 29.60 | 29.75 | +1.259% | 202,627 | +10.487% |
| 2026-03-24 | 29.25 | 29.53 | 29.18 | 29.38 | -0.643% | 266,623 | +11.879% |
| 2026-03-23 | 29.42 | 29.93 | 29.25 | 29.57 | +2.389% | 206,073 | +11.160% |
| 2026-03-20 | 29.55 | 29.55 | 28.78 | 28.88 | -2.859% | 262,606 | +13.816% |
| 2026-03-19 | 29.27 | 29.85 | 29.26 | 29.73 | +0.034% | 193,060 | +10.562% |
| 2026-03-18 | 30.13 | 30.19 | 29.67 | 29.72 | -1.979% | 206,467 | +10.599% |
| 2026-03-17 | 30.36 | 30.48 | 30.28 | 30.32 | +0.397% | 627,975 | +8.410% |
| 2026-03-16 | 30.03 | 30.27 | 30.03 | 30.20 | +1.649% | 153,849 | +8.841% |
| 2026-03-13 | 30.08 | 30.18 | 29.66 | 29.71 | -1.000% | 212,852 | +10.636% |
| 2026-03-12 | 30.26 | 30.26 | 29.93 | 30.01 | -1.832% | 347,672 | +9.530% |
| 2026-03-11 | 30.53 | 30.62 | 30.33 | 30.57 | -0.359% | 477,612 | +7.524% |
| 2026-03-10 | 30.66 | 31.08 | 30.49 | 30.68 | +0.623% | 224,681 | +7.138% |
| 2026-03-09 | 29.87 | 30.60 | 29.60 | 30.49 | +0.793% | 373,548 | +7.806% |
| 2026-03-06 | 30.04 | 30.41 | 29.94 | 30.25 | -0.722% | 262,645 | +8.661% |
| 2026-03-05 | 30.66 | 30.76 | 30.15 | 30.47 | -1.836% | 228,371 | +7.877% |
| 2026-03-04 | 30.83 | 31.11 | 30.75 | 31.04 | +1.025% | 971,808 | +5.896% |
| 2026-03-03 | 30.31 | 30.84 | 29.98 | 30.73 | -3.259% | 338,727 | +6.981% |
| 2026-03-02 | 31.51 | 31.91 | 31.51 | 31.76 | -1.824% | 192,284 | +3.495% |
| 2026-02-27 | 32.31 | 32.51 | 32.30 | 32.35 | -0.154% | 247,775 | +1.607% |
| 2026-02-26 | 32.39 | 32.47 | 32.18 | 32.40 | +0.403% | 182,209 | +1.451% |
| 2026-02-25 | 32.10 | 32.29 | 32.04 | 32.27 | +0.718% | 222,378 | +1.859% |
| 2026-02-24 | 31.82 | 32.10 | 31.78 | 32.04 | +0.723% | 333,781 | +2.591% |
| 2026-02-23 | 31.91 | 32.02 | 31.75 | 31.81 | -0.532% | 241,506 | +3.332% |
| 2026-02-20 | 31.62 | 32.02 | 31.62 | 31.98 | +1.139% | 192,625 | +2.783% |
| 2026-02-19 | 31.51 | 31.65 | 31.44 | 31.62 | -0.315% | 190,290 | +3.953% |
| 2026-02-18 | 31.66 | 31.84 | 31.62 | 31.72 | +0.221% | 256,221 | +3.625% |
| 2026-02-17 | 31.52 | 31.69 | 31.31 | 31.65 | -0.472% | 331,268 | +3.855% |
| 2026-02-13 | 31.70 | 31.85 | 31.50 | 31.80 | +0.284% | 305,311 | +3.365% |
| 2026-02-12 | 31.97 | 32.03 | 31.60 | 31.71 | -0.844% | 240,870 | +3.658% |
| 2026-02-11 | 31.98 | 32.06 | 31.80 | 31.98 | +0.377% | 353,628 | +2.783% |
| 2026-02-10 | 32.04 | 32.06 | 31.86 | 31.86 | -0.375% | 437,621 | +3.170% |
| 2026-02-09 | 31.71 | 32.00 | 31.68 | 31.98 | +0.947% | 248,889 | +2.783% |
| 2026-02-06 | 31.30 | 31.68 | 31.30 | 31.68 | +2.359% | 225,077 | +3.756% |
| 2026-02-05 | 31.03 | 31.18 | 30.91 | 30.95 | -0.928% | 454,378 | +6.204% |
| 2026-02-04 | 31.46 | 31.46 | 31.08 | 31.24 | -0.128% | 755,441 | +5.218% |
| 2026-02-03 | 31.29 | 31.33 | 31.05 | 31.28 | -0.446% | 250,907 | +5.083% |
| 2026-02-02 | 31.12 | 31.42 | 31.11 | 31.42 | +1.029% | 242,848 | +4.615% |
| 2026-01-30 | 31.33 | 31.38 | 30.97 | 31.10 | -0.987% | 338,556 | +5.691% |
| 2026-01-29 | 31.43 | 31.47 | 31.02 | 31.41 | +0.384% | 237,905 | +4.648% |
| 2026-01-28 | 31.42 | 31.42 | 31.18 | 31.29 | -0.887% | 213,721 | +5.050% |
| 2026-01-27 | 31.47 | 31.59 | 31.45 | 31.57 | +1.056% | 193,284 | +4.118% |
| 2026-01-26 | 31.20 | 31.32 | 31.20 | 31.24 | +0.257% | 224,421 | +5.218% |
| 2026-01-23 | 30.90 | 31.19 | 30.84 | 31.16 | +0.516% | 247,619 | +5.488% |
| 2026-01-22 | 31.00 | 31.08 | 30.91 | 31.00 | +0.389% | 200,093 | +6.032% |
| 2026-01-21 | 30.72 | 30.97 | 30.59 | 30.88 | +0.816% | 243,118 | +6.444% |
| 2026-01-20 | 30.74 | 30.83 | 30.58 | 30.63 | -1.575% | 278,164 | +7.313% |
| 2026-01-16 | 31.21 | 31.22 | 31.02 | 31.12 | -0.256% | 515,324 | +5.623% |
| 2026-01-15 | 31.26 | 31.34 | 31.18 | 31.20 | -0.032% | 224,240 | +5.353% |
| 2026-01-14 | 31.09 | 31.21 | 31.05 | 31.21 | +0.515% | 200,307 | +5.319% |
| 2026-01-13 | 31.18 | 31.20 | 30.99 | 31.05 | -0.973% | 186,039 | +5.862% |
| 2026-01-12 | 31.14 | 31.36 | 31.05 | 31.36 | +0.852% | 182,387 | +4.832% |
| 2026-01-09 | 31.03 | 31.16 | 30.92 | 31.09 | +0.615% | 398,035 | +5.725% |
| 2026-01-08 | 30.71 | 30.94 | 30.70 | 30.90 | +0.049% | 3,007,214 | +6.375% |
| 2026-01-07 | 31.02 | 31.02 | 30.87 | 30.89 | -0.867% | 169,350 | +6.427% |
| 2026-01-06 | 31.14 | 31.24 | 31.13 | 31.16 | -0.048% | 506,846 | +5.505% |
| 2026-01-05 | 30.87 | 31.20 | 30.86 | 31.17 | +0.939% | 403,731 | +5.454% |
| 2026-01-02 | 30.75 | 30.94 | 30.67 | 30.88 | +1.412% | 146,161 | +6.444% |
| 2025-12-31 | 30.45 | 30.52 | 30.37 | 30.45 | -0.295% | 176,832 | +7.947% |
| 2025-12-30 | 30.56 | 30.63 | 30.52 | 30.54 | +0.131% | 148,629 | +7.629% |
| 2025-12-29 | 30.50 | 30.55 | 30.40 | 30.50 | -0.473% | 196,422 | +7.770% |
| 2025-12-26 | 30.62 | 30.65 | 30.54 | 30.64 | +0.278% | 87,157 | +7.261% |
| 2025-12-24 | 30.41 | 30.58 | 30.41 | 30.56 | +0.197% | 311,254 | +7.559% |
| 2025-12-23 | 30.41 | 30.52 | 30.37 | 30.50 | +0.428% | 182,712 | +7.770% |
| 2025-12-22 | 30.24 | 30.44 | 30.21 | 30.37 | +0.380% | 234,748 | +8.232% |
| 2025-12-19 | 30.17 | 30.33 | 30.11 | 30.25 | +0.682% | 234,110 | +8.643% |
| 2025-12-18 | 30.06 | 30.17 | 29.98 | 30.05 | +0.805% | 188,923 | +9.384% |
| 2025-12-17 | 29.95 | 29.99 | 29.77 | 29.81 | -0.600% | 197,525 | +10.265% |
| 2025-12-16 | 30.05 | 30.05 | 29.89 | 29.99 | -1.088% | 195,307 | +9.603% |
| 2025-12-15 | 30.41 | 30.43 | 30.25 | 30.32 | +0.431% | 127,519 | +8.410% |
| 2025-12-12 | 30.40 | 30.43 | 30.09 | 30.19 | -0.691% | 182,301 | +8.877% |
| 2025-12-11 | 30.20 | 30.44 | 30.20 | 30.40 | +0.496% | 128,004 | +8.125% |
| 2025-12-10 | 29.92 | 30.30 | 29.89 | 30.25 | +1.103% | 179,044 | +8.661% |
| 2025-12-09 | 29.85 | 29.94 | 29.85 | 29.92 | -0.100% | 139,430 | +9.860% |
| 2025-12-08 | 29.99 | 30.04 | 29.88 | 29.95 | -0.300% | 156,294 | +9.750% |
| 2025-12-05 | 30.10 | 30.23 | 30.00 | 30.04 | -0.199% | 131,583 | +9.421% |
| 2025-12-04 | 30.12 | 30.15 | 30.01 | 30.10 | +0.166% | 178,197 | +9.203% |
| 2025-12-03 | 29.90 | 30.05 | 29.82 | 30.05 | +0.401% | 259,440 | +9.384% |
| 2025-12-02 | 29.86 | 29.96 | 29.82 | 29.93 | +0.268% | 388,231 | +9.823% |
| 2025-12-01 | 29.89 | 29.98 | 29.82 | 29.85 | -0.500% | 155,742 | +10.117% |
| 2025-11-28 | 29.87 | 30.01 | 29.83 | 30.00 | +0.402% | 116,852 | +9.567% |
| 2025-11-26 | 29.72 | 29.93 | 29.70 | 29.88 | +0.912% | 287,400 | +10.007% |
| 2025-11-25 | 29.31 | 29.61 | 29.24 | 29.61 | +1.265% | 169,946 | +11.010% |
| 2025-11-24 | 29.15 | 29.33 | 29.14 | 29.24 | +0.240% | 236,323 | +12.415% |
| 2025-11-21 | 28.93 | 29.26 | 28.89 | 29.17 | +1.426% | 108,746 | +12.684% |
| 2025-11-20 | 29.36 | 29.37 | 28.74 | 28.76 | -1.257% | 247,453 | +14.291% |
| 2025-11-19 | 29.06 | 29.20 | 28.97 | 29.13 | -0.288% | 155,957 | +12.854% |
| 2025-11-18 | 29.18 | 29.29 | 29.01 | 29.21 | -0.849% | 158,914 | +12.530% |
| 2025-11-17 | 29.61 | 29.73 | 29.34 | 29.46 | -1.373% | 140,246 | +11.575% |
| 2025-11-14 | 29.67 | 29.95 | 29.67 | 29.87 | -0.267% | 188,096 | +10.044% |
| 2025-11-13 | 30.27 | 30.28 | 29.90 | 29.95 | -1.024% | 155,613 | +9.750% |
| 2025-11-12 | 30.22 | 30.28 | 30.17 | 30.26 | +0.398% | 93,810 | +8.625% |
| 2025-11-11 | 30.01 | 30.18 | 30.01 | 30.14 | +0.904% | 137,527 | +9.058% |
| 2025-11-10 | 29.78 | 29.91 | 29.69 | 29.87 | +1.015% | 93,196 | +10.044% |
| 2025-11-07 | 29.30 | 29.57 | 29.25 | 29.57 | +0.407% | 101,897 | +11.160% |
| 2025-11-06 | 29.60 | 29.60 | 29.36 | 29.45 | -0.540% | 93,663 | +11.613% |
| 2025-11-05 | 29.43 | 29.66 | 29.42 | 29.61 | +0.714% | 111,239 | +11.010% |
| 2025-11-04 | 29.42 | 29.56 | 29.36 | 29.40 | -1.176% | 119,760 | +11.803% |
| 2025-11-03 | 29.76 | 29.79 | 29.64 | 29.75 | +0.202% | 102,861 | +10.487% |
| 2025-10-31 | 29.71 | 29.72 | 29.58 | 29.69 | -0.202% | 169,971 | +10.711% |
| 2025-10-30 | 29.69 | 29.87 | 29.66 | 29.75 | -0.668% | 1,554,774 | +10.487% |
| 2025-10-29 | 30.08 | 30.09 | 29.78 | 29.95 | -0.432% | 1,108,910 | +9.750% |
| 2025-10-28 | 29.95 | 30.14 | 29.94 | 30.08 | +0.100% | 215,460 | +9.275% |
| 2025-10-27 | 29.99 | 30.10 | 29.97 | 30.05 | +0.704% | 102,280 | +9.384% |
| 2025-10-24 | 29.89 | 29.90 | 29.82 | 29.84 | +0.235% | 101,047 | +10.154% |
| 2025-10-23 | 29.71 | 29.82 | 29.70 | 29.77 | +0.269% | 119,373 | +10.413% |
| 2025-10-22 | 29.70 | 29.77 | 29.55 | 29.69 | -0.034% | 360,001 | +10.711% |
| 2025-10-21 | 29.75 | 29.85 | 29.68 | 29.70 | -0.586% | 135,499 | +10.673% |
| 2025-10-20 | 29.76 | 29.92 | 29.76 | 29.88 | +0.589% | 125,140 | +10.025% |
| 2025-10-17 | 29.52 | 29.72 | 29.52 | 29.70 | +0.186% | 101,653 | +10.673% |
| 2025-10-16 | 29.77 | 29.81 | 29.57 | 29.64 | +0.186% | 180,999 | +10.879% |
| 2025-10-15 | 29.58 | 29.64 | 29.40 | 29.59 | +0.681% | 109,462 | +11.085% |
| 2025-10-14 | 29.12 | 29.50 | 29.05 | 29.39 | +0.034% | 134,693 | +11.841% |
| 2025-10-13 | 29.27 | 29.42 | 29.18 | 29.38 | +1.275% | 103,592 | +11.879% |
| 2025-10-10 | 29.60 | 29.63 | 28.94 | 29.01 | -2.241% | 98,175 | +13.306% |
| 2025-10-09 | 29.97 | 29.97 | 29.63 | 29.68 | -1.116% | 108,466 | +10.767% |
| 2025-10-08 | 29.91 | 30.01 | 29.88 | 30.01 | +0.637% | 111,355 | +9.530% |
| 2025-10-07 | 30.06 | 30.06 | 29.81 | 29.82 | -0.930% | 120,401 | +10.228% |
| 2025-10-06 | 30.00 | 30.15 | 30.00 | 30.10 | +0.333% | 400,108 | +9.203% |
| 2025-10-03 | 29.91 | 30.02 | 29.88 | 30.00 | +0.739% | 137,272 | +9.567% |
| 2025-10-02 | 29.84 | 29.84 | 29.64 | 29.78 | +0.168% | 133,147 | +10.376% |
| 2025-10-01 | 29.66 | 29.77 | 29.66 | 29.73 | +0.643% | 76,353 | +10.562% |
| 2025-09-30 | 29.39 | 29.58 | 29.37 | 29.54 | +0.682% | 96,482 | +11.273% |
| 2025-09-29 | 29.33 | 29.40 | 29.28 | 29.34 | +0.445% | 75,440 | +12.032% |
| 2025-09-26 | 29.07 | 29.22 | 29.07 | 29.21 | +0.637% | 274,143 | +12.530% |
| 2025-09-25 | 29.03 | 29.07 | 28.94 | 29.02 | -0.701% | 119,165 | +13.247% |
| 2025-09-24 | 29.23 | 29.29 | 29.16 | 29.23 | -0.544% | 176,909 | +12.453% |
| 2025-09-23 | 29.36 | 29.54 | 29.36 | 29.39 | +0.102% | 114,240 | +11.841% |
| 2025-09-22 | 29.22 | 29.38 | 29.15 | 29.36 | +0.273% | 115,210 | +11.955% |
| 2025-09-19 | 29.25 | 29.34 | 29.17 | 29.28 | -0.476% | 163,488 | +12.261% |
| 2025-09-18 | 29.33 | 29.45 | 29.24 | 29.42 | +0.068% | 198,670 | +11.727% |
| 2025-09-17 | 29.45 | 29.61 | 29.32 | 29.40 | 0.000% | 198,898 | +11.803% |
| 2025-09-16 | 29.46 | 29.46 | 29.30 | 29.40 | -0.034% | 290,851 | +11.803% |
| 2025-09-15 | 29.36 | 29.42 | 29.29 | 29.41 | +0.685% | 111,006 | +11.765% |
| 2025-09-12 | 29.27 | 29.28 | 29.18 | 29.21 | -0.579% | 125,245 | +12.530% |
| 2025-09-11 | 29.20 | 29.38 | 29.15 | 29.38 | +0.997% | 86,843 | +11.879% |
| 2025-09-10 | 29.20 | 29.20 | 29.03 | 29.09 | +0.089% | 112,040 | +12.994% |
| 2025-09-09 | 29.08 | 29.13 | 29.06 | 29.06 | +0.014% | 106,089 | +13.095% |
| 2025-09-08 | 29.01 | 29.09 | 28.93 | 29.06 | +0.868% | 88,781 | +13.111% |
| 2025-09-05 | 28.88 | 28.94 | 28.70 | 28.81 | +0.840% | 631,882 | +14.092% |
| 2025-09-04 | 28.51 | 28.60 | 28.47 | 28.57 | +0.210% | 100,456 | +15.051% |
| 2025-09-03 | 28.38 | 28.51 | 28.37 | 28.51 | +0.387% | 127,554 | +15.293% |
| 2025-09-02 | 28.25 | 28.41 | 28.21 | 28.40 | -0.873% | 125,855 | +15.739% |
| 2025-08-29 | 28.64 | 28.68 | 28.57 | 28.65 | -0.693% | 97,363 | +14.729% |
| 2025-08-28 | 28.80 | 28.89 | 28.75 | 28.85 | +0.278% | 135,620 | +13.934% |
| 2025-08-27 | 28.61 | 28.81 | 28.55 | 28.77 | -0.277% | 137,405 | +14.251% |
| 2025-08-26 | 28.83 | 28.89 | 28.76 | 28.85 | -0.173% | 270,664 | +13.934% |
| 2025-08-25 | 29.26 | 29.26 | 28.86 | 28.90 | -0.960% | 94,234 | +13.737% |
| 2025-08-22 | 28.85 | 29.21 | 28.79 | 29.18 | +1.355% | 87,606 | +12.646% |
| 2025-08-21 | 28.77 | 28.82 | 28.70 | 28.79 | -0.553% | 201,619 | +14.172% |
| 2025-08-20 | 28.90 | 29.01 | 28.85 | 28.95 | +0.381% | 466,627 | +13.541% |
| 2025-08-19 | 29.00 | 29.05 | 28.80 | 28.84 | -0.208% | 118,087 | +13.974% |
| 2025-08-18 | 28.89 | 28.99 | 28.82 | 28.90 | -0.173% | 151,815 | +13.737% |
| 2025-08-15 | 28.94 | 28.98 | 28.86 | 28.95 | +0.416% | 101,369 | +13.541% |
| 2025-08-14 | 28.75 | 28.85 | 28.70 | 28.83 | -0.173% | 91,868 | +14.013% |
| 2025-08-13 | 28.82 | 28.93 | 28.77 | 28.88 | +0.768% | 141,285 | +13.816% |
| 2025-08-12 | 28.49 | 28.69 | 28.42 | 28.66 | +0.844% | 83,650 | +14.689% |
| 2025-08-11 | 28.50 | 28.51 | 28.38 | 28.42 | -0.351% | 702,755 | +15.658% |
| 2025-08-08 | 28.51 | 28.57 | 28.46 | 28.52 | +0.317% | 48,948 | +15.252% |
| 2025-08-07 | 28.48 | 28.57 | 28.34 | 28.43 | +0.851% | 66,366 | +15.617% |
| 2025-08-06 | 28.16 | 28.27 | 28.03 | 28.19 | +0.392% | 96,182 | +16.602% |
| 2025-08-05 | 28.17 | 28.18 | 27.94 | 28.08 | -0.213% | 85,456 | +17.058% |
| 2025-08-04 | 28.10 | 28.18 | 28.07 | 28.14 | +1.296% | 174,380 | +16.809% |
| 2025-08-01 | 27.80 | 27.87 | 27.64 | 27.78 | -0.927% | 224,584 | +18.323% |
| 2025-07-31 | 28.24 | 28.24 | 27.99 | 28.04 | -0.532% | 140,745 | +17.225% |
| 2025-07-30 | 29.02 | 29.02 | 28.16 | 28.19 | -1.088% | 101,948 | +16.602% |
| 2025-07-29 | 28.55 | 28.55 | 28.45 | 28.50 | -0.105% | 226,478 | +15.333% |
| 2025-07-28 | 28.70 | 28.70 | 28.50 | 28.53 | -1.519% | 82,057 | +15.212% |
| 2025-07-25 | 28.80 | 28.97 | 28.70 | 28.97 | -0.207% | 81,515 | +13.462% |
| 2025-07-24 | 29.05 | 29.10 | 28.98 | 29.03 | -0.786% | 248,272 | +13.228% |
| 2025-07-23 | 28.89 | 29.28 | 28.85 | 29.26 | +2.165% | 92,951 | +12.338% |
| 2025-07-22 | 28.49 | 28.70 | 28.45 | 28.64 | +0.845% | 131,313 | +14.770% |
| 2025-07-21 | 28.34 | 28.52 | 28.29 | 28.40 | +0.513% | 66,422 | +15.739% |
| 2025-07-18 | 28.46 | 28.46 | 28.25 | 28.25 | -0.546% | 67,428 | +16.333% |
| 2025-07-17 | 28.28 | 28.49 | 28.26 | 28.41 | +0.353% | 107,804 | +15.699% |
| 2025-07-16 | 28.18 | 28.33 | 28.09 | 28.31 | +0.426% | 82,855 | +16.107% |
| 2025-07-15 | 28.35 | 28.35 | 28.10 | 28.19 | -0.315% | 82,589 | +16.602% |
| 2025-07-14 | 28.14 | 28.30 | 28.09 | 28.28 | -0.145% | 84,515 | +16.235% |
| 2025-07-11 | 28.38 | 28.39 | 28.27 | 28.32 | -0.806% | 85,784 | +16.066% |
| 2025-07-10 | 28.56 | 28.58 | 28.45 | 28.55 | -0.245% | 74,552 | +15.131% |
| 2025-07-09 | 28.55 | 28.65 | 28.52 | 28.62 | +0.492% | 358,429 | +14.850% |
| 2025-07-08 | 28.39 | 28.52 | 28.32 | 28.48 | +0.711% | 55,934 | +15.414% |
| 2025-07-07 | 28.44 | 28.45 | 28.21 | 28.28 | -1.053% | 53,519 | +16.235% |
| 2025-07-03 | 28.54 | 28.64 | 28.50 | 28.58 | +0.140% | 45,266 | +15.010% |
| 2025-07-02 | 28.36 | 28.59 | 28.28 | 28.54 | +0.176% | 118,776 | +15.172% |
| 2025-07-01 | 28.37 | 28.55 | 28.37 | 28.49 | +0.141% | 116,719 | +15.374% |
| 2025-06-30 | 28.33 | 28.46 | 28.28 | 28.45 | +0.070% | 118,757 | +15.536% |
| 2025-06-27 | 28.28 | 28.55 | 28.28 | 28.43 | +0.851% | 76,143 | +15.617% |
| 2025-06-26 | 28.04 | 28.25 | 27.99 | 28.19 | +0.967% | 134,142 | +16.602% |
| 2025-06-25 | 27.89 | 27.94 | 27.85 | 27.92 | -0.286% | 83,458 | +17.729% |
| 2025-06-24 | 27.85 | 28.17 | 27.85 | 28.00 | +1.302% | 166,479 | +17.393% |
| 2025-06-23 | 27.32 | 27.66 | 27.27 | 27.64 | +0.436% | 60,150 | +18.922% |
| 2025-06-20 | 27.70 | 27.76 | 27.50 | 27.52 | -1.185% | 61,390 | +19.440% |
| 2025-06-18 | 27.76 | 27.86 | 27.72 | 27.85 | +0.397% | 246,418 | +18.025% |
| 2025-06-17 | 27.96 | 27.96 | 27.71 | 27.74 | -1.246% | 106,253 | +18.493% |
| 2025-06-16 | 28.12 | 28.28 | 28.05 | 28.09 | +0.645% | 84,542 | +17.017% |
| 2025-06-13 | 27.85 | 28.06 | 27.85 | 27.91 | -1.378% | 105,415 | +17.771% |
| 2025-06-12 | 28.19 | 28.33 | 28.14 | 28.30 | +0.355% | 90,851 | +16.148% |
| 2025-06-11 | 28.19 | 28.28 | 28.18 | 28.20 | +0.035% | 89,236 | +16.560% |
| 2025-06-10 | 28.19 | 28.21 | 28.12 | 28.19 | +0.178% | 44,258 | +16.602% |
| 2025-06-09 | 28.02 | 28.18 | 28.02 | 28.14 | +0.036% | 229,232 | +16.809% |
| 2025-06-06 | 28.06 | 28.20 | 27.99 | 28.13 | +0.285% | 75,202 | +16.850% |
| 2025-06-05 | 28.11 | 28.20 | 27.97 | 28.05 | +0.071% | 265,566 | +17.184% |
| 2025-06-04 | 27.96 | 28.21 | 27.91 | 28.03 | +0.502% | 116,516 | +17.267% |
| 2025-06-03 | 27.71 | 27.91 | 27.71 | 27.89 | -0.179% | 117,786 | +17.856% |
| 2025-06-02 | 27.72 | 27.95 | 27.65 | 27.94 | +1.122% | 123,523 | +17.645% |
| 2025-05-30 | 27.58 | 27.69 | 27.50 | 27.63 | -0.540% | 48,936 | +18.965% |
| 2025-05-29 | 27.78 | 27.80 | 27.65 | 27.78 | +0.507% | 282,167 | +18.323% |
| 2025-05-28 | 27.64 | 27.89 | 27.61 | 27.64 | -1.003% | 131,288 | +18.922% |
| 2025-05-27 | 27.80 | 27.98 | 27.80 | 27.92 | +1.013% | 109,233 | +17.729% |
| 2025-05-23 | 27.40 | 27.66 | 27.34 | 27.64 | +0.054% | 50,309 | +18.922% |
| 2025-05-22 | 27.45 | 27.64 | 27.40 | 27.63 | +0.199% | 58,587 | +18.986% |
| 2025-05-21 | 27.70 | 27.80 | 27.57 | 27.57 | -0.577% | 113,167 | +19.224% |
| 2025-05-20 | 27.60 | 27.73 | 27.60 | 27.73 | +0.471% | 107,596 | +18.536% |
| 2025-05-19 | 27.34 | 27.60 | 27.34 | 27.60 | +0.620% | 86,575 | +19.094% |
| 2025-05-16 | 27.30 | 27.45 | 27.30 | 27.43 | +0.293% | 123,081 | +19.832% |
| 2025-05-15 | 27.20 | 27.35 | 27.17 | 27.35 | +0.737% | 130,904 | +20.183% |
| 2025-05-14 | 27.20 | 27.24 | 27.14 | 27.15 | -0.074% | 98,557 | +21.068% |
| 2025-05-13 | 26.98 | 27.20 | 26.98 | 27.17 | +0.518% | 95,876 | +20.979% |
| 2025-05-12 | 26.98 | 27.20 | 26.90 | 27.03 | +1.047% | 55,303 | +21.606% |
| 2025-05-09 | 26.85 | 26.85 | 26.75 | 26.75 | +0.187% | 82,775 | +22.879% |
| 2025-05-08 | 26.80 | 26.83 | 26.70 | 26.70 | -0.187% | 41,810 | +23.109% |
| 2025-05-07 | 26.71 | 26.87 | 26.70 | 26.75 | -0.595% | 45,758 | +22.879% |
| 2025-05-06 | 26.88 | 26.95 | 26.80 | 26.91 | -0.296% | 37,973 | +22.148% |
| 2025-05-05 | 26.85 | 27.09 | 26.85 | 26.99 | +0.111% | 64,245 | +21.786% |
| 2025-05-02 | 26.90 | 26.97 | 26.89 | 26.96 | +2.083% | 55,708 | +21.921% |
| 2025-05-01 | 26.40 | 26.54 | 26.34 | 26.41 | +0.038% | 1,579,352 | +24.460% |
| 2025-04-30 | 26.24 | 26.60 | 26.12 | 26.40 | -0.151% | 57,599 | +24.508% |
| 2025-04-29 | 26.27 | 26.46 | 26.27 | 26.44 | +0.609% | 53,778 | +24.319% |
| 2025-04-28 | 26.22 | 26.39 | 26.20 | 26.28 | +0.335% | 54,042 | +25.076% |
| 2025-04-25 | 26.07 | 26.21 | 26.07 | 26.19 | +0.161% | 57,846 | +25.495% |
| 2025-04-24 | 25.85 | 26.15 | 25.85 | 26.15 | +1.043% | 155,473 | +25.698% |
| 2025-04-23 | 25.95 | 26.06 | 25.79 | 25.88 | +0.661% | 36,711 | +27.009% |
| 2025-04-22 | 25.56 | 25.80 | 25.52 | 25.71 | +2.105% | 30,055 | +27.849% |
| 2025-04-21 | 25.41 | 25.42 | 25.03 | 25.18 | -0.435% | 38,262 | +30.540% |
| 2025-04-17 | 25.26 | 25.50 | 25.19 | 25.29 | +0.797% | 40,460 | +29.972% |
| 2025-04-16 | 25.06 | 25.51 | 25.04 | 25.09 | -0.594% | 183,139 | +31.008% |
| 2025-04-15 | 25.12 | 25.40 | 25.10 | 25.24 | 0.000% | 80,191 | +30.230% |