TMED
T. Rowe Price Health Care ETF
stockNASDAQETF
At CloseOct 2, 2026 12:16:52 PM EDT
33.08USD-1.077%(-0.36)2,578
TMED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.32 | 33.32 | 33.08 | 33.22 | -0.356% | 2,579 | 0.000% |
| 2026-10-01 | 33.79 | 33.79 | 33.34 | 33.34 | -1.780% | 18,736 | -0.356% |
| 2026-09-30 | 34.64 | 34.64 | 33.94 | 33.94 | -0.757% | 10,956 | -2.129% |
| 2026-09-29 | 33.84 | 34.20 | 33.84 | 34.20 | -0.177% | 1,272 | -2.870% |
| 2026-09-28 | 33.85 | 34.32 | 33.85 | 34.26 | +0.946% | 5,063 | -3.041% |
| 2026-09-25 | 33.73 | 33.94 | 33.73 | 33.94 | -0.222% | 945 | -2.124% |
| 2026-09-24 | 33.99 | 34.09 | 33.84 | 34.01 | +0.297% | 2,290 | -2.342% |
| 2026-09-23 | 35.23 | 35.23 | 33.91 | 33.91 | -2.181% | 5,776 | -2.052% |
| 2026-09-22 | 34.48 | 34.72 | 34.48 | 34.67 | +1.297% | 8,480 | -4.189% |
| 2026-09-21 | 34.05 | 34.25 | 34.05 | 34.23 | +0.847% | 7,001 | -2.946% |
| 2026-09-18 | 33.74 | 34.13 | 33.74 | 33.94 | -0.940% | 6,651 | -2.125% |
| 2026-09-17 | 34.17 | 34.31 | 34.15 | 34.26 | +1.052% | 4,751 | -3.045% |
| 2026-09-16 | 34.14 | 34.19 | 33.90 | 33.90 | -0.039% | 717 | -2.025% |
| 2026-09-15 | 33.92 | 33.97 | 33.84 | 33.92 | -1.056% | 5,838 | -2.063% |
| 2026-09-14 | 34.33 | 34.33 | 34.27 | 34.28 | +1.422% | 474 | -3.097% |
| 2026-09-11 | 33.90 | 33.96 | 33.80 | 33.80 | -0.256% | 18,426 | -1.719% |
| 2026-09-10 | 34.23 | 34.23 | 33.89 | 33.89 | -1.467% | 2,537 | -1.970% |
| 2026-09-09 | 34.77 | 34.77 | 34.39 | 34.39 | -1.384% | 7,094 | -3.408% |
| 2026-09-08 | 35.00 | 35.13 | 34.82 | 34.87 | -2.177% | 4,762 | -4.744% |
| 2026-09-04 | 35.56 | 35.66 | 35.55 | 35.65 | -0.628% | 3,344 | -6.818% |
| 2026-09-03 | 35.74 | 35.90 | 35.70 | 35.87 | -0.059% | 2,245 | -7.403% |
| 2026-09-02 | 35.42 | 35.97 | 35.42 | 35.89 | +1.331% | 18,950 | -7.458% |
| 2026-09-01 | 36.07 | 36.07 | 35.35 | 35.42 | -0.035% | 6,374 | -6.226% |
| 2026-08-31 | 35.73 | 35.73 | 35.26 | 35.44 | -0.082% | 10,244 | -6.258% |
| 2026-08-28 | 35.80 | 35.80 | 35.46 | 35.46 | -1.275% | 10,942 | -6.335% |
| 2026-08-27 | 36.00 | 36.13 | 35.91 | 35.92 | -0.763% | 20,966 | -7.529% |
| 2026-08-26 | 36.26 | 36.31 | 36.16 | 36.20 | -0.589% | 1,864 | -8.234% |
| 2026-08-25 | 36.30 | 36.56 | 36.30 | 36.41 | +0.678% | 8,277 | -8.774% |
| 2026-08-24 | 36.30 | 36.30 | 35.93 | 36.17 | -0.391% | 4,050 | -8.156% |
| 2026-08-21 | 36.41 | 36.47 | 36.31 | 36.31 | +1.129% | 1,459 | -8.514% |
| 2026-08-20 | 36.44 | 36.44 | 35.90 | 35.90 | -2.066% | 4,952 | -7.481% |
| 2026-08-19 | 36.47 | 36.72 | 36.22 | 36.66 | +3.304% | 3,307 | -9.393% |
| 2026-08-18 | 35.41 | 35.49 | 35.41 | 35.49 | +0.981% | 1,751 | -6.399% |
| 2026-08-17 | 35.56 | 35.56 | 35.13 | 35.14 | -0.049% | 1,495 | -5.481% |
| 2026-08-14 | 35.49 | 35.49 | 34.98 | 35.16 | -0.214% | 10,785 | -5.527% |
| 2026-08-13 | 36.09 | 36.09 | 35.21 | 35.24 | -0.759% | 11,632 | -5.730% |
| 2026-08-12 | 35.39 | 35.56 | 35.32 | 35.51 | +0.366% | 45,141 | -6.445% |
| 2026-08-11 | 35.89 | 35.89 | 35.28 | 35.38 | +0.096% | 4,800 | -6.103% |
| 2026-08-10 | 35.17 | 35.34 | 35.17 | 35.34 | +1.291% | 3,423 | -6.012% |
| 2026-08-07 | 34.60 | 34.91 | 34.60 | 34.89 | +0.652% | 13,727 | -4.799% |
| 2026-08-06 | 34.54 | 34.67 | 34.43 | 34.67 | +0.227% | 887 | -4.179% |
| 2026-08-05 | 34.67 | 34.69 | 34.33 | 34.59 | +0.971% | 5,567 | -3.962% |
| 2026-08-04 | 33.94 | 34.26 | 33.94 | 34.26 | +0.818% | 4,574 | -3.029% |
| 2026-08-03 | 33.88 | 33.98 | 33.85 | 33.98 | +0.284% | 7,045 | -2.236% |
| 2026-07-31 | 34.30 | 34.30 | 33.77 | 33.88 | -0.972% | 18,498 | -1.958% |
| 2026-07-30 | 33.92 | 34.21 | 33.91 | 34.21 | -1.542% | 10,647 | -2.911% |
| 2026-07-29 | 34.92 | 35.04 | 34.72 | 34.75 | -0.743% | 36,310 | -4.409% |
| 2026-07-28 | 34.89 | 35.07 | 34.86 | 35.01 | +1.791% | 2,219 | -5.119% |
| 2026-07-27 | 34.93 | 34.93 | 34.39 | 34.39 | +0.381% | 15,733 | -3.420% |
| 2026-07-24 | 34.34 | 34.40 | 34.22 | 34.26 | +0.104% | 24,914 | -3.052% |
| 2026-07-23 | 33.93 | 34.24 | 33.93 | 34.23 | +1.240% | 5,344 | -2.951% |
| 2026-07-22 | 34.16 | 34.16 | 33.73 | 33.81 | -1.037% | 17,871 | -1.748% |
| 2026-07-21 | 33.99 | 34.17 | 33.99 | 34.16 | +0.817% | 33,755 | -2.766% |
| 2026-07-20 | 34.34 | 34.34 | 33.89 | 33.89 | -1.413% | 4,781 | -1.971% |
| 2026-07-17 | 34.65 | 34.65 | 34.27 | 34.37 | -0.647% | 21,347 | -3.357% |
| 2026-07-16 | 34.48 | 34.70 | 34.42 | 34.60 | +0.806% | 5,616 | -3.982% |
| 2026-07-15 | 34.00 | 34.38 | 34.00 | 34.32 | +0.340% | 1,774 | -3.208% |
| 2026-07-14 | 34.51 | 34.51 | 34.09 | 34.20 | -1.513% | 5,033 | -2.879% |
| 2026-07-13 | 35.04 | 35.04 | 34.73 | 34.73 | -0.282% | 1,646 | -4.348% |
| 2026-07-10 | 34.93 | 34.93 | 34.69 | 34.83 | -1.199% | 5,617 | -4.618% |
| 2026-07-09 | 35.66 | 35.66 | 35.15 | 35.25 | +0.555% | 5,648 | -5.762% |
| 2026-07-08 | 35.15 | 35.15 | 34.95 | 35.05 | -0.937% | 3,344 | -5.239% |
| 2026-07-07 | 35.68 | 35.68 | 35.18 | 35.39 | +1.798% | 6,238 | -6.127% |
| 2026-07-06 | 34.72 | 34.84 | 34.72 | 34.76 | -0.657% | 3,653 | -4.439% |
| 2026-07-02 | 34.88 | 34.99 | 34.78 | 34.99 | +2.108% | 5,855 | -5.067% |
| 2026-07-01 | 34.23 | 34.27 | 34.23 | 34.27 | +0.338% | 618 | -3.066% |
| 2026-06-30 | 34.77 | 34.77 | 34.09 | 34.15 | -0.386% | 3,640 | -2.738% |
| 2026-06-29 | 34.24 | 34.29 | 34.06 | 34.29 | +0.379% | 1,542 | -3.114% |
| 2026-06-26 | 33.74 | 34.16 | 33.59 | 34.16 | +2.875% | 1,123 | -2.746% |
| 2026-06-25 | 33.50 | 33.67 | 33.20 | 33.20 | +1.118% | 1,529 | +0.050% |
| 2026-06-24 | 32.80 | 32.83 | 32.80 | 32.83 | +1.708% | 178 | +1.168% |
| 2026-06-23 | 32.45 | 32.45 | 32.28 | 32.28 | +0.753% | 120 | +2.897% |
| 2026-06-22 | 31.96 | 32.17 | 31.91 | 32.04 | +0.996% | 2,448 | +3.671% |
| 2026-06-18 | 31.70 | 31.73 | 31.70 | 31.73 | +0.391% | 345 | +4.704% |
| 2026-06-17 | 31.91 | 31.91 | 31.60 | 31.60 | -0.428% | 667 | +5.113% |
| 2026-06-16 | 32.05 | 32.05 | 31.74 | 31.74 | -0.181% | 6,266 | +4.663% |
| 2026-06-15 | 32.42 | 32.42 | 31.80 | 31.80 | +0.227% | 959 | +4.474% |
| 2026-06-12 | 31.89 | 31.89 | 31.72 | 31.72 | -0.151% | 1,832 | +4.712% |
| 2026-06-11 | 31.67 | 31.86 | 31.66 | 31.77 | +1.182% | 7,751 | +4.554% |
| 2026-06-10 | 31.95 | 31.95 | 31.40 | 31.40 | -1.774% | 5,969 | +5.789% |
| 2026-06-09 | 31.95 | 31.97 | 31.64 | 31.97 | +1.817% | 2,707 | +3.912% |
| 2026-06-08 | 31.44 | 31.44 | 31.40 | 31.40 | -0.176% | 493 | +5.800% |
| 2026-06-05 | 31.92 | 31.92 | 31.45 | 31.45 | -0.980% | 1,211 | +5.614% |
| 2026-06-04 | 31.52 | 31.94 | 31.52 | 31.76 | +2.882% | 1,159 | +4.579% |
| 2026-06-03 | 30.38 | 30.91 | 30.38 | 30.87 | +1.035% | 2,762 | +7.592% |
| 2026-06-02 | 30.62 | 30.62 | 30.56 | 30.56 | -2.327% | 575 | +8.706% |
| 2026-06-01 | 31.28 | 31.29 | 31.28 | 31.29 | -1.178% | 3,121 | +6.176% |
| 2026-05-29 | 31.65 | 31.66 | 31.63 | 31.66 | -0.277% | 739 | +4.925% |
| 2026-05-28 | 31.75 | 31.75 | 31.75 | 31.75 | +2.463% | 149 | +4.635% |
| 2026-05-27 | 31.02 | 31.02 | 30.98 | 30.98 | +0.194% | 113 | +7.212% |
| 2026-05-26 | 30.99 | 31.03 | 30.92 | 30.92 | -0.244% | 1,086 | +7.420% |
| 2026-05-22 | 31.04 | 31.04 | 30.83 | 31.00 | +0.634% | 1,457 | +7.158% |
| 2026-05-21 | 30.77 | 30.81 | 30.77 | 30.80 | +0.849% | 1,616 | +7.838% |
| 2026-05-20 | 30.38 | 30.54 | 30.18 | 30.54 | +1.484% | 2,559 | +8.754% |
| 2026-05-19 | 30.00 | 30.20 | 30.00 | 30.10 | +0.732% | 3,015 | +10.367% |
| 2026-05-18 | 29.98 | 30.02 | 29.82 | 29.88 | -0.366% | 2,594 | +11.176% |
| 2026-05-15 | 30.29 | 30.29 | 29.96 | 29.99 | -1.537% | 1,837 | +10.768% |
| 2026-05-14 | 30.98 | 30.98 | 30.46 | 30.46 | -0.370% | 1,830 | +9.065% |
| 2026-05-13 | 30.16 | 30.66 | 30.16 | 30.57 | -0.028% | 2,719 | +8.662% |
| 2026-05-12 | 30.42 | 30.66 | 30.38 | 30.58 | +1.502% | 1,003 | +8.632% |
| 2026-05-11 | 30.45 | 30.45 | 30.08 | 30.13 | -0.342% | 1,773 | +10.264% |
| 2026-05-08 | 30.14 | 30.27 | 30.14 | 30.23 | -0.894% | 2,846 | +9.886% |
| 2026-05-07 | 30.37 | 30.50 | 30.34 | 30.50 | -0.595% | 4,066 | +8.904% |
| 2026-05-06 | 30.45 | 30.73 | 30.45 | 30.68 | +1.128% | 3,268 | +8.255% |
| 2026-05-05 | 30.28 | 30.36 | 30.25 | 30.34 | +0.708% | 603 | +9.477% |
| 2026-05-04 | 29.62 | 30.18 | 29.62 | 30.13 | +0.518% | 1,052 | +10.252% |
| 2026-05-01 | 29.97 | 29.97 | 29.97 | 29.97 | -0.110% | 317 | +10.822% |
| 2026-04-30 | 29.84 | 30.01 | 29.84 | 30.01 | +2.812% | 1,572 | +10.700% |
| 2026-04-29 | 29.43 | 29.43 | 29.19 | 29.19 | -1.277% | 867 | +13.813% |
| 2026-04-28 | 29.80 | 29.80 | 29.56 | 29.56 | -0.229% | 1,875 | +12.359% |
| 2026-04-27 | 29.86 | 29.95 | 29.63 | 29.63 | -0.520% | 1,456 | +12.102% |
| 2026-04-24 | 29.76 | 29.80 | 29.65 | 29.79 | -1.147% | 3,196 | +11.519% |
| 2026-04-23 | 30.25 | 30.25 | 30.09 | 30.13 | -1.179% | 636 | +10.240% |
| 2026-04-22 | 30.71 | 30.71 | 30.46 | 30.49 | +0.446% | 985 | +8.940% |
| 2026-04-21 | 30.52 | 30.80 | 30.36 | 30.36 | -0.827% | 2,989 | +9.426% |
| 2026-04-20 | 30.62 | 30.72 | 30.60 | 30.61 | -0.505% | 1,687 | +8.521% |
| 2026-04-17 | 30.77 | 30.77 | 30.76 | 30.76 | +1.936% | 168 | +7.973% |
| 2026-04-16 | 30.21 | 30.21 | 30.18 | 30.18 | -0.759% | 1,012 | +10.063% |
| 2026-04-15 | 30.76 | 30.76 | 30.34 | 30.41 | -0.250% | 1,415 | +9.227% |
| 2026-04-14 | 30.53 | 30.61 | 30.44 | 30.49 | +1.218% | 5,414 | +8.955% |
| 2026-04-13 | 29.94 | 30.12 | 29.69 | 30.12 | +1.458% | 4,499 | +10.282% |
| 2026-04-10 | 29.96 | 29.96 | 29.66 | 29.69 | -1.477% | 3,416 | +11.889% |
| 2026-04-09 | 30.26 | 30.26 | 30.13 | 30.13 | +0.060% | 3,025 | +10.236% |
| 2026-04-08 | 29.81 | 30.14 | 29.81 | 30.12 | +2.084% | 1,367 | +10.302% |
| 2026-04-07 | 29.08 | 29.50 | 29.08 | 29.50 | +0.801% | 525 | +12.601% |
| 2026-04-06 | 29.69 | 29.69 | 29.26 | 29.27 | -0.289% | 5,193 | +13.503% |
| 2026-04-02 | 28.98 | 29.37 | 28.98 | 29.35 | +0.294% | 765 | +13.175% |
| 2026-04-01 | 29.32 | 29.48 | 29.26 | 29.26 | +1.164% | 2,003 | +13.507% |
| 2026-03-31 | 28.63 | 28.93 | 28.57 | 28.93 | +4.519% | 2,809 | +14.828% |
| 2026-03-30 | 27.81 | 27.81 | 27.60 | 27.68 | +0.060% | 2,190 | +20.017% |
| 2026-03-27 | 28.08 | 28.08 | 27.66 | 27.66 | -2.981% | 1,572 | +20.089% |
| 2026-03-26 | 28.78 | 28.78 | 28.47 | 28.51 | -0.229% | 1,043 | +16.509% |
| 2026-03-25 | 28.59 | 28.64 | 28.49 | 28.58 | +1.820% | 7,911 | +16.243% |
| 2026-03-24 | 28.00 | 28.07 | 27.93 | 28.07 | -0.425% | 743 | +18.359% |
| 2026-03-23 | 28.32 | 28.51 | 28.19 | 28.19 | +0.353% | 1,396 | +17.855% |
| 2026-03-20 | 28.81 | 28.81 | 28.00 | 28.09 | -1.213% | 3,862 | +18.271% |
| 2026-03-19 | 28.27 | 28.61 | 28.27 | 28.43 | -0.119% | 393 | +16.836% |
| 2026-03-18 | 28.43 | 28.60 | 28.43 | 28.46 | -1.501% | 1,599 | +16.697% |
| 2026-03-17 | 29.12 | 29.12 | 28.89 | 28.90 | -0.265% | 2,260 | +14.945% |
| 2026-03-16 | 29.02 | 29.02 | 28.96 | 28.98 | +1.192% | 940 | +14.640% |
| 2026-03-13 | 29.16 | 29.16 | 28.61 | 28.63 | -0.252% | 1,957 | +16.007% |
| 2026-03-12 | 29.14 | 29.14 | 28.71 | 28.71 | -2.928% | 1,051 | +15.715% |
| 2026-03-11 | 29.37 | 29.67 | 29.37 | 29.57 | -0.424% | 1,003 | +12.326% |
| 2026-03-10 | 29.92 | 29.93 | 29.70 | 29.70 | -0.870% | 1,916 | +11.850% |
| 2026-03-09 | 29.96 | 29.96 | 29.96 | 29.96 | +2.035% | 259 | +10.877% |
| 2026-03-06 | 29.27 | 29.37 | 29.21 | 29.36 | -0.862% | 544 | +13.133% |
| 2026-03-05 | 29.68 | 29.68 | 29.42 | 29.62 | -1.626% | 862 | +12.158% |
| 2026-03-04 | 30.06 | 30.17 | 30.06 | 30.11 | +1.044% | 2,051 | +10.334% |
| 2026-03-03 | 29.51 | 29.80 | 29.37 | 29.80 | -1.633% | 1,823 | +11.486% |
| 2026-03-02 | 30.07 | 30.30 | 30.07 | 30.29 | -0.648% | 2,238 | +9.666% |
| 2026-02-27 | 29.77 | 30.49 | 29.77 | 30.49 | +0.766% | 6,073 | +8.955% |
| 2026-02-26 | 30.34 | 30.35 | 29.98 | 30.26 | -0.132% | 3,082 | +9.790% |
| 2026-02-25 | 30.36 | 30.41 | 30.30 | 30.30 | -0.082% | 4,469 | +9.645% |
| 2026-02-24 | 30.54 | 30.54 | 30.31 | 30.32 | +0.118% | 11,095 | +9.555% |
| 2026-02-23 | 30.38 | 30.40 | 30.19 | 30.29 | +2.140% | 2,436 | +9.683% |
| 2026-02-20 | 29.73 | 29.73 | 29.65 | 29.65 | -0.628% | 1,332 | +12.030% |
| 2026-02-19 | 29.52 | 29.88 | 29.52 | 29.84 | +0.140% | 1,466 | +11.326% |
| 2026-02-18 | 29.76 | 29.80 | 29.75 | 29.80 | +0.730% | 803 | +11.483% |
| 2026-02-17 | 29.70 | 29.71 | 29.53 | 29.58 | +0.417% | 7,268 | +12.297% |
| 2026-02-13 | 29.70 | 29.80 | 29.42 | 29.46 | +0.528% | 2,350 | +12.764% |
| 2026-02-12 | 29.95 | 29.95 | 29.21 | 29.30 | -0.626% | 2,132 | +13.359% |
| 2026-02-11 | 29.32 | 29.52 | 29.32 | 29.49 | +0.364% | 3,582 | +12.649% |
| 2026-02-10 | 29.47 | 29.68 | 29.36 | 29.38 | -0.338% | 9,291 | +13.059% |
| 2026-02-09 | 29.53 | 29.56 | 29.43 | 29.48 | -0.502% | 8,997 | +12.676% |
| 2026-02-06 | 29.50 | 29.63 | 29.22 | 29.63 | +2.551% | 6,133 | +12.111% |
| 2026-02-05 | 29.51 | 29.51 | 28.89 | 28.89 | -2.776% | 8,728 | +14.971% |
| 2026-02-04 | 29.86 | 29.86 | 29.55 | 29.72 | +0.684% | 2,362 | +11.780% |
| 2026-02-03 | 30.11 | 30.16 | 29.46 | 29.52 | -1.029% | 2,097 | +12.545% |
| 2026-02-02 | 29.77 | 29.86 | 29.77 | 29.82 | +0.936% | 1,481 | +11.387% |
| 2026-01-30 | 29.41 | 29.59 | 29.41 | 29.55 | -0.289% | 1,654 | +12.429% |
| 2026-01-29 | 29.61 | 29.65 | 29.55 | 29.63 | -0.278% | 5,630 | +12.104% |
| 2026-01-28 | 30.24 | 30.24 | 29.69 | 29.71 | -1.414% | 7,246 | +11.792% |
| 2026-01-27 | 30.16 | 30.28 | 30.09 | 30.14 | -1.974% | 1,582 | +10.211% |
| 2026-01-26 | 30.72 | 30.79 | 30.71 | 30.75 | +0.007% | 5,172 | +8.035% |
| 2026-01-23 | 30.91 | 30.91 | 30.72 | 30.75 | -1.200% | 833 | +8.043% |
| 2026-01-22 | 31.19 | 31.19 | 31.08 | 31.12 | +0.972% | 8,514 | +6.746% |
| 2026-01-21 | 30.35 | 30.83 | 30.35 | 30.82 | +2.284% | 6,783 | +7.784% |
| 2026-01-20 | 30.15 | 30.24 | 30.00 | 30.13 | -0.180% | 2,910 | +10.246% |
| 2026-01-16 | 30.64 | 30.64 | 30.18 | 30.18 | -0.560% | 12,244 | +10.047% |
| 2026-01-15 | 30.25 | 30.43 | 30.16 | 30.36 | -0.775% | 1,037 | +9.431% |
| 2026-01-14 | 30.33 | 30.61 | 30.33 | 30.59 | +1.024% | 3,611 | +8.582% |
| 2026-01-13 | 30.37 | 30.39 | 30.22 | 30.28 | -0.547% | 8,859 | +9.695% |
| 2026-01-12 | 30.80 | 30.80 | 30.05 | 30.45 | -0.142% | 14,722 | +9.095% |
| 2026-01-09 | 30.61 | 30.61 | 30.49 | 30.49 | +0.201% | 1,794 | +8.940% |
| 2026-01-08 | 30.74 | 30.74 | 30.33 | 30.43 | -0.755% | 4,691 | +9.159% |
| 2026-01-07 | 30.64 | 30.73 | 30.48 | 30.66 | +1.413% | 4,402 | +8.335% |
| 2026-01-06 | 29.84 | 30.24 | 29.79 | 30.23 | +1.956% | 4,532 | +9.865% |
| 2026-01-05 | 29.69 | 29.69 | 29.19 | 29.66 | -0.094% | 10,640 | +12.014% |
| 2026-01-02 | 29.62 | 29.69 | 29.55 | 29.68 | -0.136% | 879 | +11.909% |
| 2025-12-31 | 29.76 | 29.82 | 29.72 | 29.72 | -0.129% | 791 | +11.757% |
| 2025-12-30 | 29.88 | 29.88 | 29.70 | 29.76 | -0.113% | 7,755 | +11.613% |
| 2025-12-29 | 29.86 | 29.90 | 29.80 | 29.80 | -0.358% | 4,894 | +11.486% |
| 2025-12-26 | 29.80 | 29.90 | 29.80 | 29.90 | -0.208% | 5,550 | +11.087% |
| 2025-12-24 | 29.89 | 30.06 | 29.89 | 29.96 | +0.528% | 3,865 | +10.856% |
| 2025-12-23 | 29.95 | 29.95 | 29.80 | 29.81 | -1.072% | 9,269 | +11.441% |
| 2025-12-22 | 29.69 | 30.20 | 29.69 | 30.13 | +0.619% | 1,754 | +10.246% |
| 2025-12-19 | 29.82 | 29.95 | 29.82 | 29.95 | +1.701% | 602 | +10.929% |
| 2025-12-18 | 29.57 | 29.64 | 29.44 | 29.44 | +0.167% | 3,314 | +12.816% |
| 2025-12-17 | 29.72 | 29.72 | 29.40 | 29.40 | -0.835% | 8,342 | +13.004% |
| 2025-12-16 | 29.69 | 29.69 | 29.50 | 29.64 | -0.953% | 2,135 | +12.061% |
| 2025-12-15 | 29.89 | 29.94 | 29.89 | 29.93 | +0.614% | 722 | +10.993% |
| 2025-12-12 | 29.77 | 29.77 | 29.66 | 29.75 | +0.362% | 2,243 | +11.675% |
| 2025-12-11 | 29.81 | 29.81 | 29.64 | 29.64 | +0.718% | 1,094 | +12.080% |
| 2025-12-10 | 29.15 | 29.43 | 29.12 | 29.43 | +1.353% | 1,635 | +12.884% |
| 2025-12-09 | 29.57 | 29.57 | 29.03 | 29.03 | -1.220% | 6,199 | +14.411% |
| 2025-12-08 | 29.63 | 29.65 | 29.39 | 29.39 | -0.825% | 2,214 | +13.016% |
| 2025-12-05 | 29.79 | 29.79 | 29.64 | 29.64 | -0.411% | 12,007 | +12.083% |
| 2025-12-04 | 29.80 | 29.80 | 29.59 | 29.76 | -0.128% | 16,493 | +11.622% |
| 2025-12-03 | 29.68 | 29.85 | 29.68 | 29.80 | +1.028% | 3,717 | +11.480% |
| 2025-12-02 | 29.77 | 29.77 | 29.49 | 29.49 | -1.078% | 805 | +12.626% |
| 2025-12-01 | 30.10 | 30.10 | 29.82 | 29.82 | -1.931% | 1,226 | +11.411% |
| 2025-11-28 | 30.43 | 30.43 | 30.40 | 30.40 | -0.361% | 168 | +9.260% |
| 2025-11-26 | 30.52 | 30.54 | 30.49 | 30.51 | +0.066% | 1,264 | +8.866% |
| 2025-11-25 | 30.49 | 30.49 | 30.44 | 30.49 | +1.862% | 994 | +8.937% |
| 2025-11-24 | 30.08 | 30.10 | 29.94 | 29.94 | +0.650% | 3,359 | +10.966% |
| 2025-11-21 | 29.45 | 29.92 | 29.41 | 29.74 | +2.406% | 1,869 | +11.687% |
| 2025-11-20 | 29.48 | 29.52 | 29.04 | 29.04 | -0.786% | 2,108 | +14.374% |
| 2025-11-19 | 29.40 | 29.40 | 29.17 | 29.27 | -0.164% | 1,266 | +13.475% |
| 2025-11-18 | 29.16 | 29.40 | 29.07 | 29.32 | +0.552% | 8,557 | +13.289% |
| 2025-11-17 | 29.37 | 29.53 | 29.16 | 29.16 | +0.044% | 6,631 | +13.914% |
| 2025-11-14 | 29.34 | 29.39 | 29.15 | 29.15 | -0.346% | 477 | +13.964% |
| 2025-11-13 | 29.61 | 29.61 | 29.25 | 29.25 | -1.411% | 3,933 | +13.569% |
| 2025-11-12 | 29.59 | 29.71 | 29.58 | 29.67 | +1.382% | 8,505 | +11.967% |
| 2025-11-11 | 28.93 | 29.26 | 28.93 | 29.26 | +2.440% | 1,352 | +13.514% |
| 2025-11-10 | 28.55 | 28.57 | 28.55 | 28.57 | +0.853% | 456 | +16.284% |
| 2025-11-07 | 28.09 | 28.32 | 27.89 | 28.32 | -0.075% | 3,843 | +17.276% |
| 2025-11-06 | 28.21 | 28.41 | 28.21 | 28.35 | -0.106% | 930 | +17.187% |
| 2025-11-05 | 28.43 | 28.63 | 28.38 | 28.38 | -0.454% | 1,841 | +17.063% |
| 2025-11-04 | 28.54 | 28.54 | 28.39 | 28.51 | +0.133% | 340 | +16.531% |
| 2025-11-03 | 28.73 | 28.73 | 28.16 | 28.47 | -0.554% | 7,604 | +16.686% |
| 2025-10-31 | 28.57 | 28.67 | 28.51 | 28.63 | +0.393% | 1,155 | +16.040% |
| 2025-10-30 | 28.56 | 28.63 | 28.51 | 28.51 | +0.367% | 4,878 | +16.496% |
| 2025-10-29 | 28.52 | 28.70 | 28.41 | 28.41 | -1.489% | 523 | +16.924% |
| 2025-10-28 | 29.28 | 29.28 | 28.78 | 28.84 | -0.413% | 931 | +15.182% |
| 2025-10-27 | 29.08 | 29.08 | 28.82 | 28.96 | +0.924% | 2,332 | +14.707% |
| 2025-10-24 | 28.73 | 28.76 | 28.69 | 28.69 | +0.496% | 411 | +15.767% |
| 2025-10-23 | 28.54 | 28.56 | 28.54 | 28.55 | +0.232% | 1,439 | +16.341% |
| 2025-10-22 | 28.59 | 28.68 | 28.48 | 28.49 | -0.301% | 1,373 | +16.611% |
| 2025-10-21 | 28.48 | 28.57 | 28.48 | 28.57 | +0.204% | 605 | +16.260% |
| 2025-10-20 | 28.29 | 28.54 | 28.29 | 28.51 | +1.526% | 4,198 | +16.497% |
| 2025-10-17 | 27.94 | 28.09 | 27.93 | 28.09 | +0.398% | 2,356 | +18.274% |
| 2025-10-16 | 28.28 | 28.28 | 27.97 | 27.97 | -0.507% | 696 | +18.744% |
| 2025-10-15 | 28.04 | 28.12 | 28.02 | 28.12 | +1.174% | 1,388 | +18.143% |
| 2025-10-14 | 27.81 | 27.89 | 27.79 | 27.79 | +0.311% | 1,186 | +19.530% |
| 2025-10-13 | 27.59 | 27.82 | 27.57 | 27.70 | +0.297% | 2,017 | +19.902% |
| 2025-10-10 | 28.37 | 28.37 | 27.62 | 27.62 | -2.128% | 1,134 | +20.258% |
| 2025-10-09 | 28.34 | 28.35 | 28.22 | 28.22 | +0.027% | 2,538 | +17.699% |
| 2025-10-08 | 28.00 | 28.34 | 28.00 | 28.21 | +0.865% | 535 | +17.731% |
| 2025-10-07 | 27.94 | 27.97 | 27.90 | 27.97 | -0.079% | 504 | +18.750% |
| 2025-10-06 | 28.29 | 28.29 | 28.00 | 28.00 | +0.084% | 1,749 | +18.656% |
| 2025-10-03 | 28.15 | 28.15 | 27.97 | 27.97 | +1.698% | 2,410 | +18.756% |
| 2025-10-02 | 27.29 | 27.50 | 27.23 | 27.50 | +0.253% | 2,441 | +20.772% |
| 2025-10-01 | 27.09 | 27.46 | 27.09 | 27.43 | +2.834% | 3,725 | +21.078% |
| 2025-09-30 | 26.22 | 26.68 | 26.22 | 26.68 | +2.252% | 851 | +24.509% |
| 2025-09-29 | 26.31 | 26.31 | 26.01 | 26.09 | -0.334% | 2,546 | +27.313% |
| 2025-09-26 | 26.15 | 26.18 | 26.15 | 26.18 | +2.301% | 298 | +26.888% |
| 2025-09-25 | 25.60 | 25.60 | 25.59 | 25.59 | -1.848% | 310 | +29.807% |
| 2025-09-24 | 26.11 | 26.11 | 26.07 | 26.07 | +0.078% | 325 | +27.408% |
| 2025-09-23 | 25.85 | 26.18 | 25.85 | 26.05 | -0.189% | 860 | +27.507% |
| 2025-09-22 | 26.06 | 26.10 | 26.06 | 26.10 | +0.876% | 175 | +27.266% |
| 2025-09-19 | 26.01 | 26.01 | 25.87 | 25.87 | -0.851% | 1,662 | +28.381% |
| 2025-09-18 | 26.10 | 26.10 | 26.10 | 26.10 | +1.373% | 337 | +27.288% |
| 2025-09-17 | 25.93 | 26.03 | 25.74 | 25.74 | -0.015% | 463 | +29.036% |
| 2025-09-16 | 25.79 | 25.79 | 25.75 | 25.75 | +0.399% | 341 | +29.017% |
| 2025-09-15 | 25.76 | 25.76 | 25.64 | 25.64 | -1.036% | 362 | +29.531% |
| 2025-09-12 | 26.18 | 26.18 | 25.91 | 25.91 | -1.416% | 1,060 | +28.190% |
| 2025-09-11 | 26.11 | 26.29 | 26.11 | 26.29 | +1.941% | 1,257 | +26.375% |
| 2025-09-10 | 25.90 | 25.90 | 25.70 | 25.78 | -1.007% | 2,964 | +28.829% |
| 2025-09-09 | 25.91 | 26.05 | 25.91 | 26.05 | +0.617% | 2,640 | +27.532% |
| 2025-09-08 | 25.80 | 25.89 | 25.80 | 25.89 | +0.233% | 486 | +28.319% |
| 2025-09-05 | 25.65 | 25.92 | 25.65 | 25.83 | +1.224% | 4,510 | +28.618% |
| 2025-09-04 | 25.37 | 25.51 | 25.37 | 25.51 | +0.464% | 1,240 | +30.193% |
| 2025-09-03 | 25.40 | 25.40 | 25.40 | 25.40 | -0.151% | 7 | +30.797% |
| 2025-09-02 | 25.43 | 25.43 | 25.43 | 25.43 | +0.780% | 54 | +30.599% |
| 2025-08-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.270% | 5 | +31.618% |
| 2025-08-28 | 25.17 | 25.17 | 25.17 | 25.17 | -0.421% | 1 | +31.973% |
| 2025-08-27 | 25.28 | 25.28 | 25.28 | 25.28 | -0.012% | 59 | +31.417% |
| 2025-08-26 | 25.28 | 25.28 | 25.28 | 25.28 | +1.144% | 73 | +31.401% |
| 2025-08-25 | 25.30 | 25.30 | 24.99 | 24.99 | -1.730% | 467 | +32.904% |
| 2025-08-22 | 25.56 | 25.56 | 25.43 | 25.43 | +1.149% | 2,091 | +30.605% |
| 2025-08-21 | 25.28 | 25.28 | 25.14 | 25.14 | -0.040% | 1,104 | +32.105% |
| 2025-08-20 | 25.11 | 25.16 | 25.05 | 25.16 | +0.097% | 4,227 | +32.052% |
| 2025-08-19 | 25.17 | 25.17 | 25.12 | 25.13 | -0.066% | 482 | +32.180% |
| 2025-08-18 | 25.36 | 25.36 | 25.15 | 25.15 | -0.161% | 1,523 | +32.092% |
| 2025-08-15 | 25.12 | 25.22 | 25.05 | 25.19 | +1.958% | 1,962 | +31.879% |
| 2025-08-14 | 24.39 | 24.70 | 24.39 | 24.70 | +0.489% | 1,888 | +34.462% |
| 2025-08-13 | 24.54 | 24.58 | 24.54 | 24.58 | +2.231% | 322 | +35.119% |
| 2025-08-12 | 23.95 | 24.05 | 23.94 | 24.05 | +1.357% | 1,375 | +38.133% |
| 2025-08-11 | 23.98 | 23.98 | 23.73 | 23.73 | +0.019% | 807 | +40.008% |
| 2025-08-08 | 23.68 | 23.72 | 23.68 | 23.72 | +0.487% | 236 | +40.034% |
| 2025-08-07 | 23.50 | 23.61 | 23.46 | 23.61 | -1.558% | 824 | +40.717% |
| 2025-08-06 | 24.38 | 24.38 | 23.92 | 23.98 | -1.745% | 2,281 | +38.524% |
| 2025-08-05 | 24.31 | 24.44 | 24.31 | 24.41 | -0.108% | 454 | +36.107% |
| 2025-08-04 | 24.20 | 24.43 | 24.14 | 24.43 | +1.341% | 3,342 | +35.960% |
| 2025-08-01 | 23.91 | 24.11 | 23.91 | 24.11 | +0.328% | 621 | +37.783% |
| 2025-07-31 | 24.58 | 24.58 | 24.03 | 24.03 | -2.206% | 1,052 | +38.235% |
| 2025-07-30 | 24.68 | 24.76 | 24.57 | 24.57 | +0.085% | 235 | +35.186% |
| 2025-07-29 | 24.68 | 24.73 | 24.55 | 24.55 | -1.273% | 791 | +35.300% |
| 2025-07-28 | 25.31 | 25.31 | 24.87 | 24.87 | -0.901% | 1,515 | +33.578% |
| 2025-07-25 | 24.99 | 25.09 | 24.98 | 25.09 | +0.625% | 416 | +32.374% |
| 2025-07-24 | 25.12 | 25.12 | 24.94 | 24.94 | -0.705% | 281 | +33.201% |
| 2025-07-23 | 24.88 | 25.11 | 24.88 | 25.11 | +1.808% | 859 | +32.262% |
| 2025-07-22 | 24.47 | 24.67 | 24.47 | 24.67 | +1.735% | 2,572 | +34.654% |
| 2025-07-21 | 24.50 | 24.50 | 24.25 | 24.25 | -0.819% | 1,887 | +36.990% |
| 2025-07-18 | 24.84 | 24.84 | 24.44 | 24.45 | -1.243% | 800 | +35.867% |
| 2025-07-17 | 24.84 | 24.92 | 24.73 | 24.76 | -0.630% | 578 | +34.178% |
| 2025-07-16 | 24.82 | 24.93 | 24.71 | 24.91 | +1.100% | 9,228 | +33.333% |
| 2025-07-15 | 25.24 | 25.24 | 24.63 | 24.64 | -2.116% | 16,558 | +34.800% |
| 2025-07-14 | 25.16 | 25.18 | 25.13 | 25.18 | +0.256% | 4,778 | +31.947% |
| 2025-07-11 | 25.47 | 25.47 | 25.11 | 25.11 | -1.237% | 743 | +32.286% |
| 2025-07-10 | 25.55 | 25.55 | 25.43 | 25.43 | +0.814% | 1,106 | +30.650% |
| 2025-07-09 | 25.05 | 25.22 | 25.05 | 25.22 | +1.061% | 932 | +31.713% |
| 2025-07-08 | 25.06 | 25.09 | 24.95 | 24.95 | +0.767% | 1,756 | +33.110% |
| 2025-07-07 | 25.27 | 25.27 | 24.77 | 24.77 | -1.208% | 4,536 | +34.132% |
| 2025-07-03 | 25.09 | 25.10 | 25.07 | 25.07 | +0.180% | 1,671 | +32.511% |
| 2025-07-02 | 25.09 | 25.12 | 25.02 | 25.02 | -0.526% | 1,052 | +32.750% |
| 2025-07-01 | 25.00 | 25.16 | 24.97 | 25.16 | +1.367% | 2,626 | +32.052% |
| 2025-06-30 | 24.85 | 24.85 | 24.66 | 24.82 | +0.507% | 11,044 | +33.857% |
| 2025-06-27 | 24.84 | 24.84 | 24.69 | 24.69 | -0.443% | 227 | +34.536% |
| 2025-06-26 | 24.73 | 24.98 | 24.73 | 24.80 | +0.420% | 17,755 | +33.941% |
| 2025-06-25 | 24.76 | 24.76 | 24.70 | 24.70 | -0.023% | 1,000 | +34.503% |
| 2025-06-24 | 24.76 | 24.76 | 24.70 | 24.70 | +1.626% | 3,000 | +34.473% |
| 2025-06-23 | 24.27 | 24.31 | 24.27 | 24.31 | +0.029% | 150 | +36.659% |
| 2025-06-20 | 24.41 | 24.41 | 24.30 | 24.30 | -0.438% | 111 | +36.698% |
| 2025-06-18 | 24.53 | 24.55 | 24.41 | 24.41 | -0.153% | 1,757 | +36.100% |
| 2025-06-17 | 24.69 | 24.71 | 24.44 | 24.44 | -1.653% | 14,083 | +35.892% |
| 2025-06-16 | 24.95 | 24.95 | 24.86 | 24.86 | -0.341% | 2,101 | +33.646% |
| 2025-06-13 | 25.14 | 25.14 | 24.94 | 24.94 | -0.754% | 896 | +33.190% |
| 2025-06-12 | 25.01 | 25.26 | 24.89 | 25.13 | 0.000% | 36,173 | +32.186% |