PTMC
Pacer Trendpilot US Mid Cap ETF
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
39.88USD+1.064%(+0.42)13,992
PTMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.79 | 40.07 | 39.79 | 39.88 | +1.064% | 13,992 | 0.000% |
| 2026-10-01 | 39.11 | 39.52 | 39.10 | 39.46 | +0.895% | 11,763 | +1.064% |
| 2026-09-30 | 39.33 | 39.33 | 39.11 | 39.11 | -0.458% | 47,709 | +1.969% |
| 2026-09-29 | 39.33 | 39.39 | 39.09 | 39.29 | -0.127% | 10,765 | +1.502% |
| 2026-09-28 | 39.36 | 39.50 | 39.14 | 39.34 | -0.768% | 15,706 | +1.373% |
| 2026-09-25 | 39.52 | 39.70 | 39.40 | 39.64 | +0.348% | 17,480 | +0.595% |
| 2026-09-24 | 39.60 | 39.60 | 39.31 | 39.51 | -0.424% | 15,218 | +0.945% |
| 2026-09-23 | 39.75 | 39.97 | 39.67 | 39.67 | -0.646% | 15,082 | +0.517% |
| 2026-09-22 | 39.96 | 40.05 | 39.80 | 39.93 | +0.359% | 12,165 | -0.132% |
| 2026-09-21 | 39.77 | 39.86 | 39.76 | 39.79 | +0.404% | 24,440 | +0.226% |
| 2026-09-18 | 39.53 | 39.63 | 39.53 | 39.63 | -0.425% | 11,382 | +0.631% |
| 2026-09-17 | 39.92 | 39.93 | 39.79 | 39.80 | +0.706% | 12,789 | +0.203% |
| 2026-09-16 | 39.83 | 40.02 | 39.35 | 39.52 | -0.607% | 27,974 | +0.911% |
| 2026-09-15 | 40.01 | 40.01 | 39.74 | 39.76 | -0.460% | 11,231 | +0.299% |
| 2026-09-14 | 40.02 | 40.12 | 39.93 | 39.95 | -0.979% | 19,513 | -0.163% |
| 2026-09-11 | 40.36 | 40.39 | 40.25 | 40.34 | +0.900% | 12,028 | -1.140% |
| 2026-09-10 | 40.18 | 40.27 | 39.96 | 39.98 | -1.003% | 12,932 | -0.250% |
| 2026-09-09 | 40.70 | 40.71 | 40.36 | 40.38 | -1.017% | 10,772 | -1.250% |
| 2026-09-08 | 41.01 | 41.01 | 40.80 | 40.80 | -0.718% | 4,899 | -2.255% |
| 2026-09-04 | 40.79 | 41.16 | 40.79 | 41.10 | +0.185% | 9,437 | -2.957% |
| 2026-09-03 | 40.84 | 41.03 | 40.73 | 41.02 | +0.934% | 33,176 | -2.778% |
| 2026-09-02 | 40.43 | 40.70 | 40.41 | 40.64 | +0.679% | 7,192 | -1.870% |
| 2026-09-01 | 40.60 | 40.69 | 40.35 | 40.37 | -1.127% | 8,757 | -1.204% |
| 2026-08-31 | 41.00 | 41.00 | 40.74 | 40.83 | -0.533% | 5,045 | -2.317% |
| 2026-08-28 | 41.48 | 41.48 | 41.02 | 41.05 | -1.096% | 36,502 | -2.838% |
| 2026-08-27 | 41.55 | 41.55 | 41.43 | 41.50 | +0.012% | 8,882 | -3.904% |
| 2026-08-26 | 41.49 | 41.61 | 41.44 | 41.49 | +0.593% | 20,514 | -3.892% |
| 2026-08-25 | 41.47 | 41.47 | 41.12 | 41.25 | -0.051% | 30,161 | -3.322% |
| 2026-08-24 | 41.49 | 41.49 | 41.17 | 41.27 | -0.772% | 13,646 | -3.371% |
| 2026-08-21 | 41.69 | 41.69 | 41.44 | 41.59 | +0.490% | 10,000 | -4.117% |
| 2026-08-20 | 41.45 | 41.73 | 41.39 | 41.39 | -0.733% | 10,555 | -3.647% |
| 2026-08-19 | 42.10 | 42.13 | 41.67 | 41.70 | -0.417% | 16,313 | -4.354% |
| 2026-08-18 | 42.25 | 42.25 | 41.87 | 41.87 | -1.529% | 8,933 | -4.753% |
| 2026-08-17 | 42.50 | 42.58 | 42.47 | 42.52 | -0.169% | 17,314 | -6.209% |
| 2026-08-14 | 42.51 | 42.61 | 42.51 | 42.59 | +0.260% | 17,027 | -6.368% |
| 2026-08-13 | 42.45 | 42.50 | 42.30 | 42.48 | +0.406% | 13,000 | -6.125% |
| 2026-08-12 | 42.23 | 42.39 | 42.12 | 42.31 | +0.475% | 10,240 | -5.743% |
| 2026-08-11 | 42.12 | 42.33 | 42.11 | 42.11 | +0.238% | 11,903 | -5.296% |
| 2026-08-10 | 42.11 | 42.15 | 42.00 | 42.01 | -0.322% | 22,477 | -5.070% |
| 2026-08-07 | 41.93 | 42.20 | 41.91 | 42.15 | +1.274% | 25,503 | -5.375% |
| 2026-08-06 | 41.66 | 41.99 | 41.59 | 41.62 | -0.322% | 15,305 | -4.170% |
| 2026-08-05 | 42.20 | 42.20 | 41.75 | 41.75 | -0.554% | 18,855 | -4.479% |
| 2026-08-04 | 41.34 | 42.05 | 41.34 | 41.98 | +1.805% | 18,229 | -5.008% |
| 2026-08-03 | 40.80 | 41.24 | 40.80 | 41.24 | +1.075% | 22,209 | -3.294% |
| 2026-07-31 | 40.95 | 40.95 | 40.55 | 40.80 | -0.171% | 15,973 | -2.255% |
| 2026-07-30 | 40.78 | 40.87 | 40.39 | 40.87 | +1.038% | 18,878 | -2.422% |
| 2026-07-29 | 41.09 | 41.10 | 40.45 | 40.45 | -1.820% | 34,136 | -1.409% |
| 2026-07-28 | 41.01 | 41.20 | 40.96 | 41.20 | +0.073% | 12,313 | -3.204% |
| 2026-07-27 | 41.31 | 41.48 | 40.92 | 41.17 | +0.323% | 14,588 | -3.133% |
| 2026-07-24 | 41.11 | 41.34 | 40.94 | 41.04 | +0.440% | 24,819 | -2.821% |
| 2026-07-23 | 40.95 | 41.03 | 40.70 | 40.86 | -0.420% | 13,691 | -2.393% |
| 2026-07-22 | 41.14 | 41.22 | 41.00 | 41.03 | -0.014% | 14,809 | -2.803% |
| 2026-07-21 | 40.89 | 41.06 | 40.72 | 41.04 | +1.023% | 20,404 | -2.816% |
| 2026-07-20 | 41.16 | 41.16 | 40.62 | 40.62 | -0.878% | 16,726 | -1.822% |
| 2026-07-17 | 40.83 | 41.20 | 40.78 | 40.98 | -0.446% | 40,423 | -2.684% |
| 2026-07-16 | 40.89 | 41.33 | 40.89 | 41.16 | +0.436% | 15,572 | -3.118% |
| 2026-07-15 | 41.06 | 41.19 | 40.82 | 40.98 | +0.016% | 16,854 | -2.696% |
| 2026-07-14 | 41.12 | 41.25 | 40.88 | 40.98 | +0.449% | 18,102 | -2.680% |
| 2026-07-13 | 40.87 | 41.06 | 40.75 | 40.80 | -0.475% | 14,053 | -2.244% |
| 2026-07-10 | 41.05 | 41.11 | 40.82 | 40.99 | -0.097% | 30,321 | -2.708% |
| 2026-07-09 | 40.71 | 41.26 | 40.71 | 41.03 | +1.184% | 9,927 | -2.803% |
| 2026-07-08 | 40.70 | 40.72 | 40.18 | 40.55 | -0.977% | 22,974 | -1.652% |
| 2026-07-07 | 41.28 | 41.28 | 40.86 | 40.95 | -1.075% | 10,374 | -2.613% |
| 2026-07-06 | 41.34 | 41.55 | 41.34 | 41.40 | +0.376% | 20,784 | -3.660% |
| 2026-07-02 | 41.61 | 41.86 | 40.87 | 41.24 | -0.614% | 28,344 | -3.298% |
| 2026-07-01 | 41.61 | 41.85 | 41.42 | 41.49 | -0.801% | 66,721 | -3.892% |
| 2026-06-30 | 41.49 | 41.87 | 41.48 | 41.83 | +0.941% | 25,581 | -4.662% |
| 2026-06-29 | 41.54 | 41.54 | 41.06 | 41.44 | +0.193% | 19,760 | -3.764% |
| 2026-06-26 | 41.22 | 41.45 | 41.16 | 41.36 | -0.127% | 16,643 | -3.578% |
| 2026-06-25 | 41.57 | 41.81 | 41.31 | 41.41 | +0.711% | 13,165 | -3.701% |
| 2026-06-24 | 40.90 | 41.38 | 40.90 | 41.12 | +0.661% | 12,043 | -3.016% |
| 2026-06-23 | 40.60 | 41.17 | 40.60 | 40.85 | -1.090% | 27,039 | -2.375% |
| 2026-06-22 | 41.24 | 41.36 | 41.17 | 41.30 | +0.365% | 22,269 | -3.438% |
| 2026-06-18 | 40.97 | 41.15 | 40.85 | 41.15 | +1.124% | 8,539 | -3.086% |
| 2026-06-17 | 41.16 | 41.51 | 40.63 | 40.69 | -1.279% | 26,387 | -1.997% |
| 2026-06-16 | 41.42 | 41.63 | 41.18 | 41.22 | -0.266% | 16,896 | -3.251% |
| 2026-06-15 | 41.70 | 41.75 | 41.27 | 41.33 | +0.340% | 14,352 | -3.508% |
| 2026-06-12 | 41.04 | 41.34 | 40.83 | 41.19 | +0.832% | 32,634 | -3.180% |
| 2026-06-11 | 40.23 | 40.89 | 40.10 | 40.85 | +2.285% | 43,585 | -2.375% |
| 2026-06-10 | 40.28 | 40.70 | 39.85 | 39.94 | -1.267% | 19,740 | -0.144% |
| 2026-06-09 | 40.34 | 40.90 | 39.62 | 40.45 | +0.822% | 21,695 | -1.409% |
| 2026-06-08 | 40.34 | 40.40 | 40.12 | 40.12 | +0.128% | 14,344 | -0.599% |
| 2026-06-05 | 40.56 | 40.56 | 39.95 | 40.07 | -1.911% | 6,713 | -0.472% |
| 2026-06-04 | 40.74 | 40.90 | 40.68 | 40.85 | +0.393% | 10,072 | -2.375% |
| 2026-06-03 | 40.51 | 40.79 | 40.46 | 40.69 | -0.049% | 21,743 | -1.991% |
| 2026-06-02 | 40.32 | 40.71 | 40.32 | 40.71 | +0.942% | 8,666 | -2.039% |
| 2026-06-01 | 40.16 | 40.48 | 40.08 | 40.33 | -0.149% | 17,230 | -1.116% |
| 2026-05-29 | 40.31 | 40.52 | 40.29 | 40.39 | +0.198% | 31,030 | -1.263% |
| 2026-05-28 | 40.09 | 40.42 | 39.97 | 40.31 | +0.062% | 14,756 | -1.067% |
| 2026-05-27 | 40.46 | 40.52 | 40.24 | 40.28 | -0.334% | 14,531 | -1.005% |
| 2026-05-26 | 40.11 | 40.46 | 40.06 | 40.42 | +1.507% | 24,854 | -1.336% |
| 2026-05-22 | 39.69 | 39.85 | 39.52 | 39.82 | +0.887% | 11,504 | +0.151% |
| 2026-05-21 | 39.28 | 39.60 | 38.94 | 39.47 | +0.051% | 18,149 | +1.039% |
| 2026-05-20 | 38.86 | 39.45 | 38.67 | 39.45 | +1.964% | 18,888 | +1.090% |
| 2026-05-19 | 38.86 | 38.95 | 38.57 | 38.69 | -0.970% | 17,428 | +3.076% |
| 2026-05-18 | 39.28 | 39.44 | 38.97 | 39.07 | -0.156% | 14,083 | +2.076% |
| 2026-05-15 | 39.51 | 39.51 | 39.08 | 39.13 | -1.708% | 10,542 | +1.917% |
| 2026-05-14 | 39.75 | 39.92 | 39.66 | 39.81 | +0.505% | 12,229 | +0.176% |
| 2026-05-13 | 39.75 | 39.75 | 39.42 | 39.61 | -0.252% | 33,173 | +0.682% |
| 2026-05-12 | 39.66 | 39.73 | 39.29 | 39.71 | -0.576% | 28,531 | +0.428% |
| 2026-05-11 | 40.08 | 40.15 | 39.90 | 39.94 | -0.275% | 18,952 | -0.150% |
| 2026-05-08 | 40.16 | 40.16 | 39.95 | 40.05 | +0.351% | 19,439 | -0.424% |
| 2026-05-07 | 40.62 | 40.62 | 39.88 | 39.91 | -1.262% | 71,905 | -0.075% |
| 2026-05-06 | 40.31 | 40.47 | 40.14 | 40.42 | +1.865% | 26,950 | -1.336% |
| 2026-05-05 | 39.42 | 39.75 | 39.42 | 39.68 | +1.250% | 16,878 | +0.504% |
| 2026-05-04 | 39.31 | 39.55 | 39.05 | 39.19 | -0.583% | 28,301 | +1.761% |
| 2026-05-01 | 39.62 | 39.62 | 39.42 | 39.42 | +0.025% | 17,646 | +1.167% |
| 2026-04-30 | 39.01 | 39.46 | 39.01 | 39.41 | +1.624% | 18,491 | +1.193% |
| 2026-04-29 | 39.04 | 39.04 | 38.63 | 38.78 | -0.717% | 16,837 | +2.836% |
| 2026-04-28 | 39.45 | 39.45 | 38.99 | 39.06 | -0.989% | 19,124 | +2.099% |
| 2026-04-27 | 39.47 | 39.68 | 39.34 | 39.45 | -0.024% | 16,651 | +1.090% |
| 2026-04-24 | 39.49 | 39.62 | 39.33 | 39.46 | +0.227% | 14,117 | +1.066% |
| 2026-04-23 | 39.31 | 39.53 | 38.95 | 39.37 | -0.051% | 18,669 | +1.295% |
| 2026-04-22 | 39.85 | 39.85 | 39.28 | 39.39 | -0.354% | 13,259 | +1.244% |
| 2026-04-21 | 39.81 | 40.12 | 39.46 | 39.53 | -0.528% | 25,919 | +0.885% |
| 2026-04-20 | 39.48 | 39.76 | 39.48 | 39.74 | +0.506% | 11,530 | +0.352% |
| 2026-04-17 | 39.00 | 39.72 | 39.00 | 39.54 | +2.065% | 15,182 | +0.860% |
| 2026-04-16 | 38.74 | 38.94 | 38.68 | 38.74 | +0.233% | 9,457 | +2.943% |
| 2026-04-15 | 38.72 | 38.82 | 38.59 | 38.65 | -0.361% | 16,140 | +3.182% |
| 2026-04-14 | 38.74 | 38.90 | 38.58 | 38.79 | +0.570% | 29,856 | +2.810% |
| 2026-04-13 | 38.03 | 38.60 | 38.03 | 38.57 | +1.074% | 22,416 | +3.396% |
| 2026-04-10 | 38.20 | 38.27 | 38.13 | 38.16 | -0.313% | 284,254 | +4.507% |
| 2026-04-09 | 38.05 | 38.44 | 38.05 | 38.28 | +0.183% | 18,668 | +4.180% |
| 2026-04-08 | 38.18 | 38.42 | 38.09 | 38.21 | +2.881% | 32,293 | +4.371% |
| 2026-04-07 | 36.96 | 37.31 | 36.91 | 37.14 | +0.135% | 31,873 | +7.377% |
| 2026-04-06 | 36.90 | 37.11 | 36.72 | 37.09 | +0.488% | 31,464 | +7.522% |
| 2026-04-02 | 36.38 | 37.26 | 36.27 | 36.91 | +0.054% | 25,085 | +8.047% |
| 2026-04-01 | 36.77 | 37.16 | 36.77 | 36.89 | +0.875% | 20,428 | +8.105% |
| 2026-03-31 | 35.96 | 36.75 | 35.93 | 36.57 | +2.869% | 45,172 | +9.051% |
| 2026-03-30 | 35.89 | 36.05 | 35.44 | 35.55 | -0.809% | 39,805 | +12.180% |
| 2026-03-27 | 36.24 | 36.24 | 35.79 | 35.84 | -1.620% | 24,216 | +11.272% |
| 2026-03-26 | 36.62 | 36.94 | 36.41 | 36.43 | -1.407% | 27,506 | +9.470% |
| 2026-03-25 | 37.02 | 37.13 | 36.57 | 36.95 | +0.874% | 11,755 | +7.930% |
| 2026-03-24 | 36.12 | 36.77 | 36.08 | 36.63 | +0.687% | 26,864 | +8.873% |
| 2026-03-23 | 36.37 | 36.92 | 36.33 | 36.38 | +1.990% | 53,638 | +9.621% |
| 2026-03-20 | 36.38 | 36.43 | 35.45 | 35.67 | -2.247% | 33,929 | +11.803% |
| 2026-03-19 | 36.03 | 36.68 | 36.03 | 36.49 | +0.192% | 15,322 | +9.290% |
| 2026-03-18 | 36.58 | 36.83 | 36.42 | 36.42 | -1.006% | 32,661 | +9.500% |
| 2026-03-17 | 36.55 | 36.98 | 36.55 | 36.79 | +0.917% | 18,416 | +8.399% |
| 2026-03-16 | 36.52 | 36.87 | 36.43 | 36.46 | +0.818% | 14,906 | +9.393% |
| 2026-03-13 | 36.55 | 36.60 | 36.10 | 36.16 | -0.138% | 18,431 | +10.288% |
| 2026-03-12 | 36.55 | 36.71 | 36.21 | 36.21 | -2.056% | 22,238 | +10.135% |
| 2026-03-11 | 36.87 | 37.18 | 36.77 | 36.97 | -0.276% | 31,901 | +7.871% |
| 2026-03-10 | 37.29 | 37.65 | 37.07 | 37.07 | -0.451% | 21,703 | +7.574% |
| 2026-03-09 | 36.59 | 37.25 | 36.08 | 37.24 | +0.949% | 22,318 | +7.089% |
| 2026-03-06 | 37.19 | 37.19 | 36.79 | 36.89 | -2.356% | 42,590 | +8.105% |
| 2026-03-05 | 37.94 | 38.32 | 37.54 | 37.78 | -1.435% | 45,757 | +5.558% |
| 2026-03-04 | 38.47 | 38.47 | 38.15 | 38.33 | +0.078% | 84,885 | +4.044% |
| 2026-03-03 | 38.15 | 38.50 | 37.52 | 38.30 | -1.845% | 38,917 | +4.125% |
| 2026-03-02 | 38.43 | 39.09 | 38.37 | 39.02 | +0.931% | 31,138 | +2.204% |
| 2026-02-27 | 38.51 | 38.70 | 38.36 | 38.66 | -0.872% | 20,718 | +3.156% |
| 2026-02-26 | 38.87 | 39.01 | 38.64 | 39.00 | +0.360% | 24,107 | +2.256% |
| 2026-02-25 | 38.87 | 38.91 | 38.57 | 38.86 | +0.425% | 16,263 | +2.625% |
| 2026-02-24 | 38.32 | 38.76 | 38.32 | 38.70 | +0.901% | 37,402 | +3.061% |
| 2026-02-23 | 38.80 | 38.89 | 38.16 | 38.35 | -1.717% | 15,999 | +3.990% |
| 2026-02-20 | 38.61 | 39.17 | 38.61 | 39.02 | +0.671% | 30,065 | +2.204% |
| 2026-02-19 | 38.57 | 38.78 | 38.52 | 38.76 | -0.125% | 31,414 | +2.890% |
| 2026-02-18 | 38.62 | 39.02 | 38.59 | 38.81 | +0.541% | 19,752 | +2.760% |
| 2026-02-17 | 38.46 | 38.69 | 38.16 | 38.60 | +0.104% | 27,428 | +3.316% |
| 2026-02-13 | 38.28 | 38.73 | 38.00 | 38.56 | +0.995% | 25,424 | +3.423% |
| 2026-02-12 | 38.93 | 39.23 | 38.04 | 38.18 | -1.522% | 31,352 | +4.453% |
| 2026-02-11 | 39.15 | 39.16 | 38.58 | 38.77 | -0.155% | 27,575 | +2.863% |
| 2026-02-10 | 38.79 | 38.95 | 38.79 | 38.83 | 0.000% | 28,787 | +2.704% |
| 2026-02-09 | 38.60 | 38.93 | 38.60 | 38.83 | +0.129% | 17,204 | +2.704% |
| 2026-02-06 | 38.07 | 38.82 | 38.07 | 38.78 | +3.193% | 34,213 | +2.837% |
| 2026-02-05 | 37.43 | 37.89 | 37.43 | 37.58 | -0.450% | 24,097 | +6.120% |
| 2026-02-04 | 37.78 | 37.98 | 37.37 | 37.75 | +0.613% | 30,532 | +5.642% |
| 2026-02-03 | 37.54 | 37.80 | 37.11 | 37.52 | +0.240% | 38,656 | +6.290% |
| 2026-02-02 | 37.00 | 37.53 | 37.00 | 37.43 | +0.889% | 38,671 | +6.546% |
| 2026-01-30 | 37.23 | 37.51 | 36.95 | 37.10 | -0.987% | 21,272 | +7.493% |
| 2026-01-29 | 37.61 | 37.70 | 37.03 | 37.47 | -0.133% | 47,101 | +6.432% |
| 2026-01-28 | 37.54 | 37.76 | 37.49 | 37.52 | -0.239% | 28,528 | +6.290% |
| 2026-01-27 | 37.63 | 37.69 | 37.51 | 37.61 | 0.000% | 33,982 | +6.036% |
| 2026-01-26 | 37.71 | 37.78 | 37.54 | 37.61 | -0.080% | 26,360 | +6.036% |
| 2026-01-23 | 38.00 | 38.00 | 37.53 | 37.64 | -1.052% | 20,188 | +5.951% |
| 2026-01-22 | 38.33 | 38.35 | 37.99 | 38.04 | +0.079% | 10,150 | +4.837% |
| 2026-01-21 | 37.51 | 38.17 | 37.51 | 38.01 | +1.794% | 40,810 | +4.920% |
| 2026-01-20 | 37.31 | 37.71 | 37.29 | 37.34 | -1.347% | 69,496 | +6.802% |
| 2026-01-16 | 37.95 | 38.02 | 37.78 | 37.85 | -0.342% | 28,598 | +5.363% |
| 2026-01-15 | 37.83 | 38.12 | 37.80 | 37.98 | +1.226% | 28,094 | +5.003% |
| 2026-01-14 | 37.50 | 37.59 | 37.35 | 37.52 | +0.107% | 34,667 | +6.290% |
| 2026-01-13 | 37.48 | 37.61 | 37.37 | 37.48 | +0.134% | 30,142 | +6.403% |
| 2026-01-12 | 37.23 | 37.43 | 37.14 | 37.43 | +0.214% | 11,502 | +6.546% |
| 2026-01-09 | 37.15 | 37.40 | 37.07 | 37.35 | +0.891% | 18,522 | +6.774% |
| 2026-01-08 | 36.86 | 37.10 | 36.86 | 37.02 | +0.407% | 112,848 | +7.726% |
| 2026-01-07 | 37.13 | 37.21 | 36.82 | 36.87 | -0.887% | 20,425 | +8.164% |
| 2026-01-06 | 36.59 | 37.20 | 36.58 | 37.20 | +1.445% | 28,031 | +7.204% |
| 2026-01-05 | 36.32 | 36.78 | 36.31 | 36.67 | +1.270% | 45,975 | +8.754% |
| 2026-01-02 | 35.91 | 36.24 | 35.74 | 36.21 | +1.514% | 36,648 | +10.135% |
| 2025-12-31 | 36.01 | 36.01 | 35.67 | 35.67 | -1.054% | 16,024 | +11.803% |
| 2025-12-30 | 36.11 | 36.18 | 36.03 | 36.05 | -2.091% | 21,094 | +10.624% |
| 2025-12-29 | 36.93 | 37.03 | 36.77 | 36.82 | -0.621% | 23,292 | +8.311% |
| 2025-12-26 | 37.02 | 37.05 | 36.95 | 37.05 | -0.027% | 19,761 | +7.638% |
| 2025-12-24 | 36.93 | 37.10 | 36.93 | 37.06 | +0.108% | 17,251 | +7.609% |
| 2025-12-23 | 37.00 | 37.05 | 36.91 | 37.02 | -0.222% | 82,217 | +7.726% |
| 2025-12-22 | 36.94 | 37.22 | 36.94 | 37.10 | +0.840% | 27,282 | +7.486% |
| 2025-12-19 | 36.56 | 36.84 | 36.56 | 36.79 | +0.776% | 14,402 | +8.389% |
| 2025-12-18 | 36.64 | 36.82 | 36.47 | 36.51 | +0.531% | 14,542 | +9.230% |
| 2025-12-17 | 36.57 | 36.85 | 36.29 | 36.32 | -0.556% | 20,154 | +9.811% |
| 2025-12-16 | 36.74 | 36.78 | 36.33 | 36.52 | -0.544% | 29,397 | +9.200% |
| 2025-12-15 | 36.98 | 36.98 | 36.64 | 36.72 | -0.163% | 19,897 | +8.606% |
| 2025-12-12 | 37.29 | 37.36 | 36.73 | 36.78 | -1.310% | 19,919 | +8.428% |
| 2025-12-11 | 36.91 | 37.33 | 36.91 | 37.27 | +0.916% | 19,780 | +7.008% |
| 2025-12-10 | 36.25 | 37.02 | 36.25 | 36.93 | +1.890% | 29,970 | +7.988% |
| 2025-12-09 | 36.30 | 36.53 | 36.24 | 36.24 | -0.041% | 24,485 | +10.029% |
| 2025-12-08 | 36.48 | 36.49 | 36.22 | 36.26 | -0.521% | 17,508 | +9.983% |
| 2025-12-05 | 36.45 | 36.62 | 36.39 | 36.45 | +0.055% | 22,318 | +9.410% |
| 2025-12-04 | 36.23 | 36.54 | 36.23 | 36.43 | +0.476% | 18,243 | +9.471% |
| 2025-12-03 | 36.03 | 36.28 | 36.03 | 36.26 | +0.715% | 22,598 | +9.992% |
| 2025-12-02 | 36.26 | 36.26 | 36.00 | 36.00 | -0.354% | 14,201 | +10.778% |
| 2025-12-01 | 35.97 | 36.40 | 35.97 | 36.13 | -0.584% | 14,357 | +10.386% |
| 2025-11-28 | 36.15 | 36.38 | 36.15 | 36.34 | +0.526% | 15,707 | +9.741% |
| 2025-11-26 | 35.93 | 36.39 | 35.93 | 36.15 | +0.584% | 22,123 | +10.318% |
| 2025-11-25 | 35.30 | 35.98 | 35.30 | 35.94 | +1.842% | 16,154 | +10.963% |
| 2025-11-24 | 35.00 | 35.38 | 35.00 | 35.29 | +0.985% | 23,671 | +13.007% |
| 2025-11-21 | 34.29 | 35.10 | 34.25 | 34.95 | +2.451% | 32,235 | +14.119% |
| 2025-11-20 | 35.05 | 35.26 | 34.11 | 34.11 | -1.644% | 19,070 | +16.916% |
| 2025-11-19 | 34.64 | 34.82 | 34.53 | 34.68 | +0.144% | 41,524 | +14.994% |
| 2025-11-18 | 34.32 | 34.78 | 34.31 | 34.63 | +0.261% | 26,883 | +15.160% |
| 2025-11-17 | 35.06 | 35.13 | 34.44 | 34.54 | -1.791% | 115,163 | +15.460% |
| 2025-11-14 | 34.73 | 35.37 | 34.73 | 35.17 | -0.199% | 24,070 | +13.392% |
| 2025-11-13 | 35.71 | 35.83 | 35.17 | 35.24 | -1.852% | 26,821 | +13.167% |
| 2025-11-12 | 35.84 | 36.09 | 35.84 | 35.91 | +0.349% | 29,237 | +11.071% |
| 2025-11-11 | 35.77 | 35.89 | 35.65 | 35.78 | 0.000% | 9,184 | +11.459% |
| 2025-11-10 | 35.81 | 35.91 | 35.51 | 35.78 | +0.675% | 22,917 | +11.459% |
| 2025-11-07 | 34.90 | 35.54 | 34.90 | 35.54 | +1.052% | 20,460 | +12.212% |
| 2025-11-06 | 35.66 | 35.66 | 35.07 | 35.17 | -1.013% | 32,637 | +13.392% |
| 2025-11-05 | 35.28 | 35.71 | 35.28 | 35.53 | +0.786% | 17,192 | +12.243% |
| 2025-11-04 | 35.13 | 35.40 | 35.13 | 35.25 | -0.781% | 26,723 | +13.126% |
| 2025-11-03 | 35.58 | 35.58 | 35.26 | 35.53 | -0.195% | 32,355 | +12.242% |
| 2025-10-31 | 35.44 | 35.65 | 35.37 | 35.60 | +0.650% | 23,858 | +12.023% |
| 2025-10-30 | 35.43 | 35.80 | 35.36 | 35.37 | -0.952% | 33,908 | +12.751% |
| 2025-10-29 | 35.88 | 36.14 | 35.62 | 35.71 | -0.750% | 52,299 | +11.677% |
| 2025-10-28 | 36.19 | 36.19 | 35.97 | 35.98 | -0.950% | 35,005 | +10.839% |
| 2025-10-27 | 36.44 | 36.45 | 36.22 | 36.33 | +0.429% | 30,134 | +9.787% |
| 2025-10-24 | 36.34 | 36.35 | 36.17 | 36.17 | +0.640% | 10,924 | +10.257% |
| 2025-10-23 | 35.55 | 36.01 | 35.53 | 35.94 | +1.354% | 28,563 | +10.963% |
| 2025-10-22 | 35.80 | 35.95 | 35.35 | 35.46 | -1.336% | 19,846 | +12.465% |
| 2025-10-21 | 35.67 | 35.99 | 35.67 | 35.94 | +0.560% | 11,380 | +10.963% |
| 2025-10-20 | 35.44 | 35.79 | 35.44 | 35.74 | +1.160% | 31,474 | +11.584% |
| 2025-10-17 | 35.29 | 35.40 | 35.13 | 35.33 | +0.255% | 39,775 | +12.879% |
| 2025-10-16 | 35.59 | 35.75 | 35.12 | 35.24 | -1.178% | 23,829 | +13.167% |
| 2025-10-15 | 35.94 | 36.05 | 35.45 | 35.66 | -0.045% | 31,452 | +11.834% |
| 2025-10-14 | 35.04 | 35.84 | 35.03 | 35.68 | +0.918% | 168,557 | +11.784% |
| 2025-10-13 | 35.08 | 35.45 | 35.08 | 35.35 | +1.937% | 23,832 | +12.809% |
| 2025-10-10 | 35.80 | 35.80 | 34.67 | 34.68 | -2.748% | 30,205 | +14.994% |
| 2025-10-09 | 36.00 | 36.10 | 35.59 | 35.66 | -1.104% | 19,076 | +11.834% |
| 2025-10-08 | 35.86 | 36.12 | 35.86 | 36.06 | +0.983% | 11,620 | +10.599% |
| 2025-10-07 | 36.18 | 36.18 | 35.60 | 35.71 | -1.088% | 21,113 | +11.686% |
| 2025-10-06 | 36.21 | 36.25 | 36.05 | 36.10 | +0.138% | 36,906 | +10.472% |
| 2025-10-03 | 36.04 | 36.24 | 36.00 | 36.05 | +0.318% | 19,363 | +10.624% |
| 2025-10-02 | 35.89 | 35.94 | 35.69 | 35.94 | +0.183% | 11,073 | +10.976% |
| 2025-10-01 | 35.60 | 35.89 | 35.60 | 35.87 | +0.168% | 18,907 | +11.179% |
| 2025-09-30 | 35.77 | 35.81 | 35.47 | 35.81 | +0.196% | 33,495 | +11.366% |
| 2025-09-29 | 36.01 | 36.01 | 35.63 | 35.74 | -0.140% | 15,900 | +11.584% |
| 2025-09-26 | 35.47 | 35.79 | 35.47 | 35.79 | +1.045% | 14,458 | +11.428% |
| 2025-09-25 | 35.28 | 35.47 | 35.26 | 35.42 | -0.617% | 19,889 | +12.592% |
| 2025-09-24 | 35.98 | 36.00 | 35.64 | 35.64 | -0.837% | 19,357 | +11.897% |
| 2025-09-23 | 35.99 | 36.26 | 35.89 | 35.94 | +0.031% | 19,129 | +10.960% |
| 2025-09-22 | 35.81 | 36.01 | 35.77 | 35.93 | -0.083% | 37,885 | +10.994% |
| 2025-09-19 | 36.29 | 36.29 | 35.90 | 35.96 | -0.773% | 16,344 | +10.901% |
| 2025-09-18 | 35.97 | 36.31 | 35.97 | 36.24 | +1.342% | 26,185 | +10.044% |
| 2025-09-17 | 36.07 | 36.39 | 35.72 | 35.76 | -0.195% | 43,887 | +11.521% |
| 2025-09-16 | 36.00 | 36.00 | 35.67 | 35.83 | -0.389% | 31,665 | +11.303% |
| 2025-09-15 | 36.14 | 36.17 | 35.89 | 35.97 | 0.000% | 58,710 | +10.870% |
| 2025-09-12 | 36.27 | 36.27 | 35.94 | 35.97 | -0.991% | 18,133 | +10.870% |
| 2025-09-11 | 35.77 | 36.33 | 35.77 | 36.33 | +1.622% | 18,287 | +9.772% |
| 2025-09-10 | 35.83 | 35.97 | 35.62 | 35.75 | -0.140% | 79,266 | +11.552% |
| 2025-09-09 | 36.01 | 36.01 | 35.69 | 35.80 | -0.804% | 36,981 | +11.397% |
| 2025-09-08 | 36.12 | 36.12 | 35.88 | 36.09 | +0.055% | 35,661 | +10.502% |
| 2025-09-05 | 36.14 | 36.37 | 35.85 | 36.07 | +0.362% | 30,857 | +10.563% |
| 2025-09-04 | 35.46 | 35.94 | 35.46 | 35.94 | +1.468% | 17,377 | +10.963% |
| 2025-09-03 | 35.49 | 35.49 | 35.28 | 35.42 | -0.169% | 9,713 | +12.592% |
| 2025-09-02 | 35.26 | 35.48 | 35.20 | 35.48 | -0.393% | 33,195 | +12.401% |
| 2025-08-29 | 35.80 | 35.80 | 35.52 | 35.62 | -0.639% | 19,453 | +11.960% |
| 2025-08-28 | 35.89 | 35.89 | 35.61 | 35.85 | +0.277% | 20,860 | +11.244% |
| 2025-08-27 | 35.44 | 35.82 | 35.44 | 35.75 | +0.553% | 26,619 | +11.552% |
| 2025-08-26 | 35.51 | 35.62 | 35.46 | 35.55 | +0.518% | 21,718 | +12.170% |
| 2025-08-25 | 35.55 | 35.56 | 35.37 | 35.37 | -0.763% | 50,007 | +12.751% |
| 2025-08-22 | 34.81 | 35.78 | 34.81 | 35.64 | +2.774% | 42,075 | +11.890% |
| 2025-08-21 | 34.56 | 34.73 | 34.55 | 34.68 | -0.204% | 49,124 | +14.994% |
| 2025-08-20 | 34.74 | 34.86 | 34.59 | 34.75 | -0.370% | 11,501 | +14.760% |
| 2025-08-19 | 35.06 | 35.12 | 34.79 | 34.88 | +0.185% | 42,828 | +14.335% |
| 2025-08-18 | 34.78 | 34.82 | 34.73 | 34.82 | +0.246% | 37,766 | +14.547% |
| 2025-08-15 | 34.90 | 34.90 | 34.72 | 34.73 | -0.516% | 31,581 | +14.829% |
| 2025-08-14 | 34.95 | 34.95 | 34.74 | 34.91 | -1.273% | 28,866 | +14.237% |
| 2025-08-13 | 34.94 | 35.38 | 34.91 | 35.36 | +1.538% | 45,827 | +12.783% |
| 2025-08-12 | 34.28 | 34.82 | 34.22 | 34.82 | +2.304% | 281,434 | +14.518% |
| 2025-08-11 | 34.21 | 34.29 | 34.01 | 34.04 | -0.380% | 42,719 | +17.156% |
| 2025-08-08 | 34.29 | 34.39 | 34.15 | 34.17 | +0.029% | 213,430 | +16.711% |
| 2025-08-07 | 34.56 | 34.56 | 34.04 | 34.16 | -0.263% | 24,181 | +16.745% |
| 2025-08-06 | 34.39 | 34.39 | 34.17 | 34.25 | -0.320% | 47,504 | +16.438% |
| 2025-08-05 | 34.40 | 34.47 | 34.12 | 34.36 | -0.008% | 14,409 | +16.065% |
| 2025-08-04 | 34.12 | 34.38 | 34.12 | 34.36 | +1.215% | 24,388 | +16.056% |
| 2025-08-01 | 34.01 | 34.07 | 33.60 | 33.95 | -1.509% | 16,150 | +17.467% |
| 2025-07-31 | 34.66 | 34.88 | 34.47 | 34.47 | -1.147% | 62,601 | +15.695% |
| 2025-07-30 | 35.16 | 35.21 | 34.69 | 34.87 | -0.627% | 26,442 | +14.368% |
| 2025-07-29 | 35.27 | 35.27 | 34.97 | 35.09 | -0.199% | 34,918 | +13.651% |
| 2025-07-28 | 35.38 | 35.38 | 35.05 | 35.16 | -0.104% | 74,660 | +13.424% |
| 2025-07-25 | 35.02 | 35.21 | 34.85 | 35.20 | +0.879% | 16,023 | +13.306% |
| 2025-07-24 | 35.14 | 35.14 | 34.88 | 34.89 | -0.895% | 31,587 | +14.302% |
| 2025-07-23 | 35.14 | 35.23 | 35.09 | 35.20 | +0.662% | 45,999 | +13.279% |
| 2025-07-22 | 34.57 | 34.99 | 34.57 | 34.97 | +1.461% | 80,384 | +14.029% |
| 2025-07-21 | 34.78 | 34.80 | 34.47 | 34.47 | -0.691% | 30,248 | +15.695% |
| 2025-07-18 | 34.93 | 34.93 | 34.58 | 34.71 | -0.086% | 105,744 | +14.895% |
| 2025-07-17 | 34.42 | 34.77 | 34.42 | 34.74 | +1.135% | 380,280 | +14.796% |
| 2025-07-16 | 34.33 | 34.39 | 33.88 | 34.35 | +0.322% | 72,561 | +16.099% |
| 2025-07-15 | 34.92 | 34.92 | 34.23 | 34.24 | -1.638% | 20,710 | +16.472% |
| 2025-07-14 | 34.65 | 34.84 | 34.62 | 34.81 | +0.240% | 13,436 | +14.565% |
| 2025-07-11 | 34.84 | 34.84 | 34.65 | 34.73 | -0.852% | 32,547 | +14.840% |
| 2025-07-10 | 34.79 | 35.17 | 34.79 | 35.02 | +0.473% | 26,863 | +13.862% |
| 2025-07-09 | 34.87 | 34.87 | 34.58 | 34.86 | +0.403% | 35,116 | +14.400% |
| 2025-07-08 | 34.58 | 34.86 | 34.58 | 34.72 | +0.579% | 105,698 | +14.862% |
| 2025-07-07 | 34.79 | 34.90 | 34.38 | 34.52 | -1.103% | 119,680 | +15.527% |
| 2025-07-03 | 34.89 | 34.92 | 34.89 | 34.91 | +0.014% | 13,981 | +14.253% |
| 2025-07-02 | 34.89 | 34.92 | 34.89 | 34.90 | -0.017% | 41,034 | +14.269% |
| 2025-07-01 | 34.88 | 34.92 | 34.88 | 34.91 | +0.075% | 22,615 | +14.250% |
| 2025-06-30 | 34.88 | 34.90 | 34.88 | 34.88 | +0.046% | 53,276 | +14.335% |
| 2025-06-27 | 34.88 | 34.89 | 34.85 | 34.86 | +0.011% | 30,813 | +14.387% |
| 2025-06-26 | 34.88 | 34.88 | 34.82 | 34.86 | +0.029% | 18,765 | +14.400% |
| 2025-06-25 | 34.84 | 34.88 | 34.84 | 34.85 | 0.000% | 40,523 | +14.433% |
| 2025-06-24 | 34.84 | 34.87 | 34.84 | 34.85 | -0.032% | 48,870 | +14.433% |
| 2025-06-23 | 34.89 | 34.89 | 34.85 | 34.86 | +0.032% | 36,507 | +14.397% |
| 2025-06-20 | 34.85 | 34.89 | 34.84 | 34.85 | -0.057% | 44,787 | +14.433% |
| 2025-06-18 | 34.85 | 34.87 | 34.84 | 34.87 | +0.029% | 33,058 | +14.368% |
| 2025-06-17 | 34.82 | 34.87 | 34.81 | 34.86 | +0.011% | 30,537 | +14.400% |
| 2025-06-16 | 34.83 | 34.86 | 34.81 | 34.86 | +0.092% | 35,141 | +14.414% |
| 2025-06-13 | 34.84 | 34.87 | 34.82 | 34.82 | +0.024% | 59,967 | +14.519% |
| 2025-06-12 | 34.83 | 34.85 | 34.81 | 34.82 | -0.042% | 87,830 | +14.547% |
| 2025-06-11 | 34.85 | 34.85 | 34.80 | 34.83 | -0.057% | 15,732 | +14.499% |
| 2025-06-10 | 34.81 | 34.85 | 34.81 | 34.85 | +0.072% | 24,904 | +14.433% |
| 2025-06-09 | 34.82 | 34.84 | 34.81 | 34.83 | +0.072% | 46,705 | +14.515% |
| 2025-06-06 | 34.76 | 34.91 | 34.76 | 34.80 | -0.014% | 21,464 | +14.598% |
| 2025-06-05 | 34.86 | 34.86 | 34.80 | 34.80 | +0.043% | 40,499 | +14.581% |
| 2025-06-04 | 34.78 | 34.83 | 34.78 | 34.79 | 0.000% | 171,346 | +14.631% |
| 2025-06-03 | 34.78 | 34.89 | 34.78 | 34.79 | -0.172% | 34,123 | +14.631% |
| 2025-06-02 | 34.83 | 34.86 | 34.81 | 34.85 | -0.029% | 50,869 | +14.433% |
| 2025-05-30 | 34.83 | 34.86 | 34.79 | 34.86 | +0.288% | 78,318 | +14.400% |
| 2025-05-29 | 34.78 | 34.82 | 34.76 | 34.76 | -0.086% | 20,500 | +14.730% |
| 2025-05-28 | 34.77 | 34.82 | 34.77 | 34.79 | 0.000% | 21,948 | +14.631% |
| 2025-05-27 | 34.77 | 34.81 | 34.76 | 34.79 | -0.043% | 26,500 | +14.631% |
| 2025-05-23 | 34.73 | 34.95 | 34.73 | 34.80 | +0.158% | 381,388 | +14.581% |
| 2025-05-22 | 34.72 | 34.78 | 34.72 | 34.75 | +0.000% | 21,087 | +14.762% |
| 2025-05-21 | 34.72 | 34.80 | 34.72 | 34.75 | +0.058% | 70,734 | +14.763% |
| 2025-05-20 | 34.71 | 34.78 | 34.71 | 34.73 | -0.086% | 391,342 | +14.829% |
| 2025-05-19 | 34.71 | 34.77 | 34.71 | 34.76 | +0.058% | 30,122 | +14.730% |
| 2025-05-16 | 34.70 | 34.79 | 34.70 | 34.74 | +0.065% | 88,311 | +14.796% |
| 2025-05-15 | 34.77 | 34.77 | 34.71 | 34.72 | -0.065% | 29,827 | +14.870% |
| 2025-05-14 | 34.74 | 34.75 | 34.71 | 34.74 | +0.086% | 29,729 | +14.796% |
| 2025-05-13 | 34.71 | 34.76 | 34.71 | 34.71 | -0.115% | 118,731 | +14.895% |
| 2025-05-12 | 34.79 | 34.79 | 34.71 | 34.75 | -0.058% | 39,984 | +14.763% |
| 2025-05-09 | 34.71 | 34.78 | 34.71 | 34.77 | +0.202% | 46,810 | +14.697% |
| 2025-05-08 | 34.75 | 34.75 | 34.70 | 34.70 | -0.144% | 54,562 | +14.928% |
| 2025-05-07 | 34.70 | 34.75 | 34.70 | 34.75 | +0.029% | 19,644 | +14.763% |
| 2025-05-06 | 34.68 | 34.75 | 34.68 | 34.74 | +0.144% | 103,593 | +14.796% |
| 2025-05-05 | 34.68 | 34.73 | 34.68 | 34.69 | -0.058% | 36,635 | +14.961% |
| 2025-05-02 | 34.72 | 34.72 | 34.67 | 34.71 | -0.029% | 11,718 | +14.895% |
| 2025-05-01 | 34.70 | 34.73 | 34.68 | 34.72 | +0.159% | 28,104 | +14.862% |
| 2025-04-30 | 34.69 | 34.69 | 34.65 | 34.66 | -0.101% | 9,873 | +15.044% |
| 2025-04-29 | 34.70 | 34.70 | 34.66 | 34.70 | +0.029% | 15,494 | +14.928% |
| 2025-04-28 | 34.64 | 34.70 | 34.64 | 34.69 | +0.087% | 15,601 | +14.961% |
| 2025-04-25 | 34.63 | 34.69 | 34.62 | 34.66 | -0.014% | 20,090 | +15.061% |
| 2025-04-24 | 34.70 | 34.70 | 34.65 | 34.66 | +0.101% | 52,453 | +15.044% |
| 2025-04-23 | 34.69 | 34.69 | 34.63 | 34.63 | -0.087% | 337,567 | +15.160% |
| 2025-04-22 | 34.67 | 34.69 | 34.65 | 34.66 | 0.000% | 52,891 | +15.061% |
| 2025-04-21 | 34.64 | 34.67 | 34.64 | 34.66 | 0.000% | 97,710 | +15.061% |
| 2025-04-17 | 34.63 | 34.66 | 34.63 | 34.66 | +0.029% | 21,941 | +15.061% |
| 2025-04-16 | 34.63 | 34.67 | 34.63 | 34.65 | +0.029% | 27,421 | +15.094% |
| 2025-04-15 | 34.66 | 34.66 | 34.62 | 34.64 | -0.087% | 38,775 | +15.127% |
| 2025-04-14 | 34.78 | 34.78 | 34.61 | 34.67 | 0.000% | 96,231 | +15.027% |