MMID
MFS Active Mid Cap ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)5,953
After-hoursOct 2, 2026 4:10:30 PM EDT
26.58USD0.000%(0.00)
MMID Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.97 | 26.99 | 25.97 | 26.58 | +2.824% | 5,954 | 0.000% |
| 2026-10-01 | 25.67 | 25.85 | 25.67 | 25.85 | +0.340% | 510 | +2.824% |
| 2026-09-30 | 25.94 | 25.94 | 25.76 | 25.76 | -0.146% | 143 | +3.174% |
| 2026-09-29 | 25.76 | 25.80 | 25.74 | 25.80 | -0.496% | 9,855 | +3.023% |
| 2026-09-28 | 26.03 | 26.03 | 25.80 | 25.93 | -0.580% | 1,973 | +2.512% |
| 2026-09-25 | 26.00 | 26.08 | 26.00 | 26.08 | +0.192% | 2,177 | +1.917% |
| 2026-09-24 | 26.00 | 26.03 | 26.00 | 26.03 | -0.725% | 233 | +2.113% |
| 2026-09-23 | 26.22 | 26.22 | 26.22 | 26.22 | -0.623% | 113 | +1.373% |
| 2026-09-22 | 26.38 | 26.38 | 26.38 | 26.38 | +0.118% | 43 | +0.741% |
| 2026-09-21 | 26.35 | 26.35 | 26.35 | 26.35 | +0.431% | 25 | +0.861% |
| 2026-09-18 | 26.24 | 26.24 | 26.24 | 26.24 | -0.527% | 24 | +1.295% |
| 2026-09-17 | 26.38 | 26.38 | 26.38 | 26.38 | +0.646% | 116 | +0.761% |
| 2026-09-16 | 26.15 | 26.21 | 26.15 | 26.21 | -1.020% | 293 | +1.412% |
| 2026-09-15 | 26.48 | 26.48 | 26.48 | 26.48 | -0.455% | 113 | +0.378% |
| 2026-09-14 | 26.61 | 26.65 | 26.53 | 26.60 | -0.081% | 4,112 | -0.079% |
| 2026-09-11 | 26.61 | 26.62 | 26.61 | 26.62 | +0.977% | 307 | -0.160% |
| 2026-09-10 | 26.48 | 26.48 | 26.36 | 26.36 | -0.921% | 274 | +0.815% |
| 2026-09-09 | 26.61 | 26.61 | 26.61 | 26.61 | -1.225% | 146 | -0.113% |
| 2026-09-08 | 26.94 | 26.94 | 26.94 | 26.94 | -1.263% | 228 | -1.336% |
| 2026-09-04 | 27.28 | 27.28 | 27.28 | 27.28 | -0.335% | 18 | -2.583% |
| 2026-09-03 | 27.13 | 27.39 | 27.13 | 27.38 | +1.007% | 214 | -2.909% |
| 2026-09-02 | 27.10 | 27.10 | 27.10 | 27.10 | +0.405% | 198 | -1.931% |
| 2026-09-01 | 26.99 | 26.99 | 26.99 | 26.99 | -1.011% | 39 | -1.535% |
| 2026-08-31 | 27.27 | 27.27 | 27.27 | 27.27 | -0.656% | 114 | -2.530% |
| 2026-08-28 | 27.45 | 27.45 | 27.45 | 27.45 | -0.414% | 17 | -3.170% |
| 2026-08-27 | 27.62 | 27.62 | 27.56 | 27.56 | -0.296% | 274 | -3.571% |
| 2026-08-26 | 27.57 | 27.65 | 27.57 | 27.65 | +0.240% | 336 | -3.856% |
| 2026-08-25 | 27.58 | 27.58 | 27.58 | 27.58 | -0.322% | 114 | -3.626% |
| 2026-08-24 | 27.67 | 27.67 | 27.67 | 27.67 | -0.071% | 21 | -3.936% |
| 2026-08-21 | 27.71 | 27.71 | 27.69 | 27.69 | +0.431% | 586 | -4.004% |
| 2026-08-20 | 27.58 | 27.58 | 27.57 | 27.57 | -0.425% | 216 | -3.591% |
| 2026-08-19 | 27.69 | 27.69 | 27.69 | 27.69 | +0.756% | 250 | -4.001% |
| 2026-08-18 | 27.62 | 27.62 | 27.48 | 27.48 | -0.814% | 525 | -3.275% |
| 2026-08-17 | 27.85 | 27.85 | 27.67 | 27.71 | -0.879% | 4,809 | -4.062% |
| 2026-08-14 | 27.95 | 27.95 | 27.95 | 27.95 | -0.212% | 15 | -4.906% |
| 2026-08-13 | 27.92 | 28.01 | 27.92 | 28.01 | +1.065% | 119 | -5.108% |
| 2026-08-12 | 27.72 | 27.72 | 27.72 | 27.72 | +0.227% | 47 | -4.097% |
| 2026-08-11 | 27.65 | 27.65 | 27.65 | 27.65 | +0.415% | 35 | -3.880% |
| 2026-08-10 | 27.61 | 27.62 | 27.54 | 27.54 | -0.060% | 762 | -3.481% |
| 2026-08-07 | 27.46 | 27.58 | 27.46 | 27.55 | +0.891% | 366 | -3.538% |
| 2026-08-06 | 27.39 | 27.39 | 27.31 | 27.31 | -0.403% | 685 | -2.678% |
| 2026-08-05 | 27.42 | 27.42 | 27.42 | 27.42 | -0.230% | 156 | -3.070% |
| 2026-08-04 | 27.48 | 27.48 | 27.48 | 27.48 | +1.135% | 44 | -3.293% |
| 2026-08-03 | 27.19 | 27.19 | 27.18 | 27.18 | +0.970% | 190 | -2.195% |
| 2026-07-31 | 26.88 | 26.92 | 26.88 | 26.92 | +0.031% | 1,118 | -1.246% |
| 2026-07-30 | 26.81 | 26.91 | 26.81 | 26.91 | -0.560% | 598 | -1.216% |
| 2026-07-29 | 27.06 | 27.06 | 27.06 | 27.06 | -0.242% | 14 | -1.769% |
| 2026-07-28 | 27.12 | 27.12 | 27.12 | 27.12 | +1.499% | 52 | -2.007% |
| 2026-07-27 | 26.72 | 26.72 | 26.72 | 26.72 | +0.740% | 139 | -0.538% |
| 2026-07-24 | 26.53 | 26.53 | 26.53 | 26.53 | +0.884% | 65 | +0.198% |
| 2026-07-23 | 26.30 | 26.30 | 26.30 | 26.30 | -0.627% | 25 | +1.084% |
| 2026-07-22 | 26.46 | 26.46 | 26.46 | 26.46 | +0.106% | 16 | +0.450% |
| 2026-07-21 | 26.44 | 26.44 | 26.43 | 26.43 | -0.040% | 418 | +0.557% |
| 2026-07-20 | 26.44 | 26.44 | 26.44 | 26.44 | -0.506% | 16 | +0.516% |
| 2026-07-17 | 26.69 | 26.69 | 26.58 | 26.58 | -0.400% | 1,014 | +0.007% |
| 2026-07-16 | 26.68 | 26.68 | 26.68 | 26.68 | +1.253% | 95 | -0.393% |
| 2026-07-15 | 26.35 | 26.35 | 26.35 | 26.35 | -0.412% | 23 | +0.855% |
| 2026-07-14 | 26.46 | 26.46 | 26.46 | 26.46 | -0.287% | 115 | +0.439% |
| 2026-07-13 | 26.59 | 26.59 | 26.54 | 26.54 | +0.169% | 374 | +0.151% |
| 2026-07-10 | 26.45 | 26.50 | 26.45 | 26.50 | +0.386% | 295 | +0.320% |
| 2026-07-09 | 26.30 | 26.39 | 26.30 | 26.39 | +0.653% | 113 | +0.707% |
| 2026-07-08 | 26.22 | 26.22 | 26.22 | 26.22 | -1.506% | 28 | +1.365% |
| 2026-07-07 | 26.62 | 26.62 | 26.62 | 26.62 | +0.123% | 45 | -0.162% |
| 2026-07-06 | 26.53 | 26.59 | 26.53 | 26.59 | +0.005% | 2,068 | -0.039% |
| 2026-07-02 | 26.51 | 26.59 | 26.51 | 26.59 | +0.581% | 665 | -0.035% |
| 2026-07-01 | 26.58 | 26.58 | 26.44 | 26.44 | +0.160% | 1,800 | +0.547% |
| 2026-06-30 | 26.39 | 26.39 | 26.39 | 26.39 | +0.291% | 28 | +0.708% |
| 2026-06-29 | 26.32 | 26.32 | 26.32 | 26.32 | +0.169% | 23 | +1.001% |
| 2026-06-26 | 26.23 | 26.27 | 26.23 | 26.27 | +0.240% | 141 | +1.172% |
| 2026-06-25 | 26.21 | 26.21 | 26.21 | 26.21 | +0.515% | 3 | +1.415% |
| 2026-06-24 | 26.07 | 26.07 | 26.07 | 26.07 | +0.831% | 3 | +1.937% |
| 2026-06-23 | 25.86 | 25.92 | 25.85 | 25.86 | -0.404% | 1,094 | +2.784% |
| 2026-06-22 | 25.96 | 25.96 | 25.96 | 25.96 | -0.193% | 3 | +2.369% |
| 2026-06-18 | 26.05 | 26.05 | 26.02 | 26.02 | +0.820% | 431 | +2.171% |
| 2026-06-17 | 26.28 | 26.28 | 25.80 | 25.80 | -1.464% | 353 | +3.009% |
| 2026-06-16 | 26.19 | 26.19 | 26.19 | 26.19 | +0.039% | 193 | +1.501% |
| 2026-06-15 | 26.18 | 26.18 | 26.18 | 26.18 | +0.159% | 126 | +1.541% |
| 2026-06-12 | 26.04 | 26.18 | 26.04 | 26.14 | +0.977% | 300 | +1.702% |
| 2026-06-11 | 25.55 | 25.88 | 25.55 | 25.88 | +1.376% | 160 | +2.696% |
| 2026-06-10 | 25.53 | 25.53 | 25.53 | 25.53 | -0.946% | 106 | +4.108% |
| 2026-06-09 | 25.73 | 25.77 | 25.53 | 25.77 | +0.999% | 944 | +3.123% |
| 2026-06-08 | 25.67 | 25.67 | 25.52 | 25.52 | -0.118% | 957 | +4.154% |
| 2026-06-05 | 25.61 | 25.61 | 25.55 | 25.55 | -0.946% | 531 | +4.030% |
| 2026-06-04 | 25.74 | 25.89 | 25.74 | 25.79 | +0.635% | 1,499 | +3.047% |
| 2026-06-03 | 25.60 | 25.64 | 25.60 | 25.63 | -0.412% | 1,210 | +3.701% |
| 2026-06-02 | 25.71 | 25.77 | 25.71 | 25.74 | +0.189% | 1,110 | +3.274% |
| 2026-06-01 | 25.71 | 25.71 | 25.69 | 25.69 | +0.299% | 539 | +3.469% |
| 2026-05-29 | 25.68 | 25.69 | 25.61 | 25.61 | +0.252% | 1,859 | +3.779% |
| 2026-05-28 | 25.60 | 25.62 | 25.55 | 25.55 | +0.440% | 511 | +4.040% |
| 2026-05-27 | 25.51 | 25.51 | 25.44 | 25.44 | -0.073% | 193 | +4.498% |
| 2026-05-26 | 25.45 | 25.45 | 25.45 | 25.45 | +0.373% | 851 | +4.422% |
| 2026-05-22 | 25.36 | 25.36 | 25.36 | 25.36 | +0.816% | 120 | +4.811% |
| 2026-05-21 | 24.89 | 25.15 | 24.89 | 25.15 | +0.624% | 1,840 | +5.666% |
| 2026-05-20 | 25.00 | 25.00 | 25.00 | 25.00 | +1.512% | 14 | +6.326% |
| 2026-05-19 | 24.70 | 24.73 | 24.63 | 24.63 | -0.676% | 848 | +7.933% |
| 2026-05-18 | 24.77 | 24.86 | 24.77 | 24.79 | +0.667% | 2,604 | +7.204% |
| 2026-05-15 | 24.86 | 24.86 | 24.63 | 24.63 | -1.010% | 1,328 | +7.919% |
| 2026-05-14 | 24.88 | 24.88 | 24.87 | 24.88 | +0.266% | 365 | +6.830% |
| 2026-05-13 | 24.81 | 24.81 | 24.81 | 24.81 | -1.399% | 473 | +7.114% |
| 2026-05-12 | 25.17 | 25.17 | 25.17 | 25.17 | -0.148% | 212 | +5.616% |
| 2026-05-11 | 25.27 | 25.27 | 25.20 | 25.20 | -0.755% | 101 | +5.459% |
| 2026-05-08 | 25.43 | 25.48 | 25.40 | 25.40 | -0.619% | 1,951 | +4.663% |
| 2026-05-07 | 25.72 | 25.75 | 25.53 | 25.55 | -0.541% | 1,710 | +4.015% |
| 2026-05-06 | 25.75 | 25.80 | 25.69 | 25.69 | +0.482% | 2,977 | +3.452% |
| 2026-05-05 | 25.42 | 25.63 | 25.42 | 25.57 | +0.703% | 2,124 | +3.950% |
| 2026-05-04 | 25.55 | 25.55 | 25.38 | 25.39 | -0.826% | 3,104 | +4.682% |
| 2026-05-01 | 25.63 | 25.67 | 25.60 | 25.60 | -0.093% | 1,424 | +3.816% |
| 2026-04-30 | 25.38 | 25.63 | 25.38 | 25.63 | +1.138% | 1,200 | +3.720% |
| 2026-04-29 | 25.42 | 25.42 | 25.34 | 25.34 | -0.589% | 155 | +4.900% |
| 2026-04-28 | 25.47 | 25.53 | 25.47 | 25.49 | -0.856% | 1,611 | +4.282% |
| 2026-04-27 | 25.82 | 25.95 | 25.71 | 25.71 | -0.066% | 8,805 | +3.389% |
| 2026-04-24 | 25.71 | 25.75 | 25.70 | 25.73 | -0.119% | 3,794 | +3.320% |
| 2026-04-23 | 25.82 | 25.84 | 25.71 | 25.76 | -1.051% | 662 | +3.197% |
| 2026-04-22 | 25.94 | 26.03 | 25.94 | 26.03 | +0.461% | 2,443 | +2.113% |
| 2026-04-21 | 25.87 | 25.91 | 25.87 | 25.91 | -0.717% | 245 | +2.584% |
| 2026-04-20 | 25.97 | 26.10 | 25.97 | 26.10 | -0.424% | 200 | +1.849% |
| 2026-04-17 | 25.87 | 26.21 | 25.87 | 26.21 | +2.839% | 10,505 | +1.417% |
| 2026-04-16 | 25.54 | 25.56 | 25.48 | 25.48 | -0.079% | 471 | +4.297% |
| 2026-04-15 | 25.49 | 25.51 | 25.49 | 25.51 | -0.117% | 176 | +4.214% |
| 2026-04-14 | 25.56 | 25.56 | 25.54 | 25.54 | +0.610% | 4,121 | +4.092% |
| 2026-04-13 | 25.12 | 25.38 | 25.10 | 25.38 | +0.974% | 4,188 | +4.728% |
| 2026-04-10 | 25.14 | 25.14 | 25.14 | 25.14 | -0.711% | 65 | +5.747% |
| 2026-04-09 | 25.31 | 25.32 | 25.31 | 25.32 | -0.156% | 171 | +4.995% |
| 2026-04-08 | 25.36 | 25.36 | 25.36 | 25.36 | +2.700% | 11 | +4.831% |
| 2026-04-07 | 24.68 | 24.69 | 24.64 | 24.69 | -0.444% | 1,582 | +7.662% |
| 2026-04-06 | 24.79 | 24.80 | 24.76 | 24.80 | +0.221% | 1,450 | +7.183% |
| 2026-04-02 | 24.48 | 24.74 | 24.48 | 24.74 | +0.036% | 1,499 | +7.420% |
| 2026-04-01 | 24.83 | 24.83 | 24.73 | 24.73 | +0.352% | 1,325 | +7.459% |
| 2026-03-31 | 24.44 | 24.66 | 24.44 | 24.65 | +2.037% | 2,971 | +7.837% |
| 2026-03-30 | 24.37 | 24.37 | 24.16 | 24.16 | -0.020% | 858 | +10.034% |
| 2026-03-27 | 24.60 | 24.60 | 24.16 | 24.16 | -1.864% | 714 | +10.012% |
| 2026-03-26 | 24.84 | 24.84 | 24.62 | 24.62 | -0.607% | 1,213 | +7.961% |
| 2026-03-25 | 24.91 | 24.91 | 24.77 | 24.77 | -0.059% | 1,700 | +7.305% |
| 2026-03-24 | 24.51 | 24.84 | 24.51 | 24.79 | +0.485% | 2,425 | +7.242% |
| 2026-03-23 | 24.60 | 24.85 | 24.60 | 24.67 | +1.603% | 430 | +7.762% |
| 2026-03-20 | 24.49 | 24.49 | 24.20 | 24.28 | -1.199% | 557 | +9.490% |
| 2026-03-19 | 24.45 | 24.57 | 24.43 | 24.57 | +0.238% | 5,130 | +8.178% |
| 2026-03-18 | 24.78 | 24.78 | 24.51 | 24.51 | -1.170% | 559 | +8.435% |
| 2026-03-17 | 24.80 | 24.80 | 24.80 | 24.80 | +0.811% | 28 | +7.167% |
| 2026-03-16 | 24.60 | 24.60 | 24.60 | 24.60 | +0.591% | 15 | +8.036% |
| 2026-03-13 | 24.46 | 24.46 | 24.46 | 24.46 | -0.320% | 332 | +8.674% |
| 2026-03-12 | 24.82 | 24.82 | 24.53 | 24.54 | -1.438% | 1,347 | +8.326% |
| 2026-03-11 | 25.00 | 25.00 | 24.88 | 24.89 | -1.523% | 525 | +6.768% |
| 2026-03-10 | 25.25 | 25.28 | 25.25 | 25.28 | -0.083% | 2,211 | +5.142% |
| 2026-03-09 | 24.96 | 25.30 | 24.96 | 25.30 | +0.032% | 757 | +5.055% |
| 2026-03-06 | 25.31 | 25.31 | 25.29 | 25.29 | -1.969% | 530 | +5.088% |
| 2026-03-05 | 25.94 | 25.94 | 25.78 | 25.80 | -0.699% | 6,177 | +3.019% |
| 2026-03-04 | 25.93 | 25.98 | 25.93 | 25.98 | +0.119% | 2,100 | +2.299% |
| 2026-03-03 | 25.73 | 25.95 | 25.48 | 25.95 | -0.967% | 3,735 | +2.421% |
| 2026-03-02 | 26.20 | 26.20 | 26.20 | 26.20 | -0.062% | 109 | +1.431% |
| 2026-02-27 | 25.96 | 26.27 | 25.94 | 26.22 | +0.335% | 7,923 | +1.368% |
| 2026-02-26 | 26.00 | 26.13 | 26.00 | 26.13 | +0.902% | 301 | +1.707% |
| 2026-02-25 | 25.89 | 25.90 | 25.80 | 25.90 | -0.245% | 2,676 | +2.624% |
| 2026-02-24 | 25.97 | 25.97 | 25.96 | 25.96 | +0.587% | 1,005 | +2.373% |
| 2026-02-23 | 26.18 | 26.18 | 25.76 | 25.81 | -1.723% | 5,386 | +2.974% |
| 2026-02-20 | 26.26 | 26.26 | 26.26 | 26.26 | +0.600% | 70 | +1.200% |
| 2026-02-19 | 26.23 | 26.23 | 26.04 | 26.11 | -0.541% | 805 | +1.807% |
| 2026-02-18 | 26.23 | 26.28 | 26.23 | 26.25 | +0.962% | 2,665 | +1.257% |
| 2026-02-17 | 25.93 | 26.00 | 25.93 | 26.00 | -0.081% | 325 | +2.231% |
| 2026-02-13 | 25.89 | 26.02 | 25.89 | 26.02 | +0.429% | 200 | +2.147% |
| 2026-02-12 | 25.91 | 25.91 | 25.91 | 25.91 | -0.780% | 101 | +2.586% |
| 2026-02-11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.582% | 9 | +1.785% |
| 2026-02-10 | 26.27 | 26.27 | 26.27 | 26.27 | +0.273% | 15 | +1.193% |
| 2026-02-09 | 26.20 | 26.20 | 26.20 | 26.20 | -0.380% | 131 | +1.469% |
| 2026-02-06 | 26.26 | 26.30 | 26.26 | 26.30 | +1.504% | 1,106 | +1.083% |
| 2026-02-05 | 25.91 | 25.91 | 25.91 | 25.91 | -0.619% | 69 | +2.604% |
| 2026-02-04 | 25.88 | 26.07 | 25.88 | 26.07 | +2.083% | 1,352 | +1.968% |
| 2026-02-03 | 25.89 | 25.93 | 25.51 | 25.54 | -1.153% | 727 | +4.092% |
| 2026-02-02 | 25.83 | 26.10 | 25.83 | 25.83 | +0.299% | 539 | +2.892% |
| 2026-01-30 | 25.76 | 25.76 | 25.76 | 25.76 | -0.308% | 115 | +3.200% |
| 2026-01-29 | 25.80 | 25.84 | 25.80 | 25.84 | +0.095% | 3,610 | +2.882% |
| 2026-01-28 | 25.92 | 25.98 | 25.81 | 25.81 | -0.403% | 2,551 | +2.980% |
| 2026-01-27 | 25.99 | 25.99 | 25.92 | 25.92 | -0.268% | 313 | +2.564% |
| 2026-01-26 | 25.95 | 26.03 | 25.95 | 25.99 | +0.218% | 937 | +2.289% |
| 2026-01-23 | 25.93 | 25.93 | 25.93 | 25.93 | -0.566% | 1 | +2.512% |
| 2026-01-22 | 25.99 | 26.18 | 25.99 | 26.08 | +0.409% | 300 | +1.932% |
| 2026-01-21 | 25.85 | 25.97 | 25.85 | 25.97 | +1.559% | 509 | +2.349% |
| 2026-01-20 | 25.91 | 25.91 | 25.57 | 25.57 | -1.988% | 599 | +3.945% |
| 2026-01-16 | 26.09 | 26.09 | 26.09 | 26.09 | -0.140% | 36 | +1.878% |
| 2026-01-15 | 26.13 | 26.13 | 26.13 | 26.13 | +0.705% | 97 | +1.735% |
| 2026-01-14 | 25.91 | 25.94 | 25.91 | 25.94 | -0.084% | 308 | +2.452% |
| 2026-01-13 | 25.98 | 25.98 | 25.97 | 25.97 | +0.246% | 724 | +2.367% |
| 2026-01-12 | 25.89 | 25.92 | 25.89 | 25.90 | +0.089% | 1,647 | +2.619% |
| 2026-01-09 | 25.88 | 25.88 | 25.88 | 25.88 | +0.455% | 150 | +2.710% |
| 2026-01-08 | 25.76 | 25.76 | 25.76 | 25.76 | +1.005% | 504 | +3.178% |
| 2026-01-07 | 25.54 | 25.54 | 25.50 | 25.50 | -1.048% | 345 | +4.215% |
| 2026-01-06 | 25.55 | 25.77 | 25.55 | 25.77 | +1.317% | 1,773 | +3.123% |
| 2026-01-05 | 25.27 | 25.44 | 25.27 | 25.44 | +1.435% | 6,031 | +4.481% |
| 2026-01-02 | 25.08 | 25.08 | 25.08 | 25.08 | -0.139% | 45 | +5.980% |
| 2025-12-31 | 25.13 | 25.13 | 25.11 | 25.11 | -0.594% | 1,074 | +5.833% |
| 2025-12-30 | 25.29 | 25.29 | 25.23 | 25.27 | -0.080% | 391 | +5.205% |
| 2025-12-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.124% | 0 | +5.121% |
| 2025-12-26 | 25.32 | 25.32 | 25.27 | 25.32 | -0.073% | 2,793 | +4.991% |
| 2025-12-24 | 25.31 | 25.35 | 25.31 | 25.34 | +0.353% | 2,020 | +4.914% |
| 2025-12-23 | 25.28 | 25.28 | 25.25 | 25.25 | -0.352% | 1,922 | +5.284% |
| 2025-12-22 | 25.32 | 25.34 | 25.32 | 25.34 | +0.827% | 310 | +4.914% |
| 2025-12-19 | 25.13 | 25.13 | 25.13 | 25.13 | +0.309% | 0 | +5.781% |
| 2025-12-18 | 25.21 | 25.27 | 25.05 | 25.05 | -0.222% | 3,428 | +6.108% |
| 2025-12-17 | 25.18 | 25.28 | 25.11 | 25.11 | -0.157% | 4,361 | +5.872% |
| 2025-12-16 | 25.25 | 25.25 | 25.14 | 25.15 | -0.308% | 2,350 | +5.706% |
| 2025-12-15 | 25.22 | 25.22 | 25.22 | 25.22 | -0.757% | 41 | +5.380% |
| 2025-12-12 | 25.48 | 25.48 | 25.42 | 25.42 | +0.002% | 885 | +4.582% |
| 2025-12-11 | 25.41 | 25.41 | 25.41 | 25.41 | +0.196% | 6 | +4.584% |
| 2025-12-10 | 25.25 | 25.37 | 25.25 | 25.37 | +1.863% | 619 | +4.789% |
| 2025-12-09 | 24.90 | 24.90 | 24.90 | 24.90 | -0.416% | 123 | +6.741% |
| 2025-12-08 | 25.14 | 25.15 | 25.01 | 25.01 | -0.841% | 723 | +6.298% |
| 2025-12-05 | 25.31 | 25.32 | 25.22 | 25.22 | +0.267% | 7,757 | +5.404% |
| 2025-12-04 | 25.20 | 25.21 | 25.13 | 25.15 | +0.113% | 8,010 | +5.686% |
| 2025-12-03 | 25.08 | 25.12 | 25.08 | 25.12 | +0.547% | 8,101 | +5.805% |
| 2025-12-02 | 25.05 | 25.05 | 24.88 | 24.98 | -0.440% | 8,374 | +6.384% |
| 2025-12-01 | 25.08 | 25.10 | 25.08 | 25.10 | +0.095% | 7,835 | +5.915% |
| 2025-11-28 | 25.04 | 25.07 | 25.04 | 25.07 | +0.305% | 7,500 | +6.016% |
| 2025-11-26 | 25.06 | 25.06 | 25.00 | 25.00 | +0.435% | 7,569 | +6.340% |
| 2025-11-25 | 24.91 | 24.92 | 24.89 | 24.89 | +1.412% | 7,530 | +6.802% |
| 2025-11-24 | 24.42 | 24.54 | 24.42 | 24.54 | +0.091% | 7,504 | +8.310% |
| 2025-11-21 | 24.29 | 24.60 | 24.29 | 24.52 | +2.369% | 7,784 | +8.409% |
| 2025-11-20 | 24.39 | 24.39 | 23.95 | 23.95 | -0.753% | 7,669 | +10.978% |
| 2025-11-19 | 24.22 | 24.22 | 24.09 | 24.13 | -0.199% | 8,123 | +10.142% |
| 2025-11-18 | 24.07 | 24.27 | 24.04 | 24.18 | +0.186% | 9,115 | +9.923% |
| 2025-11-17 | 24.46 | 24.46 | 24.14 | 24.14 | -1.437% | 7,664 | +10.127% |
| 2025-11-14 | 24.61 | 24.61 | 24.46 | 24.49 | -0.640% | 9,316 | +8.545% |
| 2025-11-13 | 24.88 | 24.89 | 24.65 | 24.65 | -1.090% | 8,439 | +7.850% |
| 2025-11-12 | 24.91 | 24.95 | 24.91 | 24.92 | +0.390% | 8,598 | +6.675% |
| 2025-11-11 | 24.74 | 24.86 | 24.74 | 24.82 | +0.570% | 9,612 | +7.091% |
| 2025-11-10 | 24.47 | 24.71 | 24.46 | 24.68 | +0.404% | 8,463 | +7.701% |
| 2025-11-07 | 24.43 | 24.58 | 24.43 | 24.58 | +0.511% | 9,655 | +8.137% |
| 2025-11-06 | 24.52 | 24.53 | 24.45 | 24.45 | -0.408% | 7,900 | +8.689% |
| 2025-11-05 | 24.46 | 24.57 | 24.46 | 24.56 | +0.389% | 7,867 | +8.246% |
| 2025-11-04 | 24.52 | 24.54 | 24.46 | 24.46 | -0.334% | 8,402 | +8.667% |
| 2025-11-03 | 24.53 | 24.54 | 24.49 | 24.54 | -0.428% | 7,896 | +8.305% |
| 2025-10-31 | 24.58 | 24.65 | 24.56 | 24.65 | +0.433% | 8,154 | +7.841% |
| 2025-10-30 | 24.64 | 24.74 | 24.54 | 24.54 | -0.239% | 8,111 | +8.308% |
| 2025-10-29 | 24.85 | 24.86 | 24.57 | 24.60 | -1.818% | 34,243 | +8.049% |
| 2025-10-28 | 25.05 | 25.09 | 24.96 | 25.06 | -0.574% | 22,874 | +6.085% |
| 2025-10-27 | 25.21 | 25.24 | 25.18 | 25.20 | +0.061% | 8,906 | +5.476% |
| 2025-10-24 | 25.32 | 25.32 | 25.18 | 25.18 | +0.237% | 49,152 | +5.541% |
| 2025-10-23 | 25.10 | 25.13 | 25.09 | 25.13 | +0.037% | 8,352 | +5.791% |
| 2025-10-22 | 25.24 | 25.24 | 25.12 | 25.12 | -0.280% | 14,862 | +5.830% |
| 2025-10-21 | 25.07 | 25.19 | 25.07 | 25.19 | +0.676% | 7,506 | +5.534% |
| 2025-10-20 | 24.96 | 25.02 | 24.96 | 25.02 | +0.900% | 7,783 | +6.246% |
| 2025-10-17 | 24.70 | 24.79 | 24.70 | 24.79 | +0.463% | 18,215 | +7.202% |
| 2025-10-16 | 24.98 | 25.04 | 24.65 | 24.68 | -1.003% | 21,012 | +7.699% |
| 2025-10-15 | 25.05 | 25.05 | 24.93 | 24.93 | -0.040% | 7,931 | +6.619% |
| 2025-10-14 | 24.57 | 24.99 | 24.57 | 24.94 | +1.013% | 8,794 | +6.576% |
| 2025-10-13 | 24.68 | 24.70 | 24.36 | 24.69 | +1.215% | 9,708 | +7.655% |
| 2025-10-10 | 24.96 | 24.98 | 24.39 | 24.39 | -2.112% | 13,848 | +8.963% |
| 2025-10-09 | 25.05 | 25.05 | 24.89 | 24.92 | -0.895% | 9,694 | +6.661% |
| 2025-10-08 | 25.08 | 25.14 | 25.08 | 25.14 | +0.357% | 7,812 | +5.707% |
| 2025-10-07 | 25.09 | 25.09 | 25.06 | 25.06 | -0.296% | 7,658 | +6.084% |
| 2025-10-06 | 25.26 | 25.26 | 25.10 | 25.13 | -0.199% | 24,692 | +5.771% |
| 2025-10-03 | 25.10 | 25.27 | 25.10 | 25.18 | +0.576% | 12,275 | +5.560% |
| 2025-10-02 | 25.05 | 25.05 | 25.04 | 25.04 | +0.162% | 7,725 | +6.168% |
| 2025-10-01 | 25.02 | 25.02 | 25.00 | 25.00 | -0.418% | 7,710 | +6.340% |
| 2025-09-30 | 24.87 | 25.10 | 24.83 | 25.10 | +0.769% | 24,693 | +5.896% |
| 2025-09-29 | 24.85 | 24.94 | 24.84 | 24.91 | -0.227% | 38,216 | +6.711% |
| 2025-09-26 | 24.75 | 24.97 | 24.75 | 24.96 | +1.377% | 22,683 | +6.469% |
| 2025-09-25 | 24.72 | 24.72 | 24.62 | 24.63 | -0.769% | 9,608 | +7.935% |
| 2025-09-24 | 25.03 | 25.10 | 24.82 | 24.82 | 0.000% | 803,639 | +7.105% |