MEDI
Harbor Health Care ETF
stockNYSEETF
At CloseOct 2, 2026 12:30:20 PM EDT
32.29USD-0.435%(-0.14)1,684
32.60Bid32.67Ask0.07SpreadMEDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.53 | 32.53 | 32.29 | 32.43 | -0.089% | 3,733 | 0.000% |
| 2026-10-01 | 32.65 | 32.73 | 32.46 | 32.46 | -0.855% | 6,843 | -0.089% |
| 2026-09-30 | 33.01 | 33.08 | 32.74 | 32.74 | -0.577% | 3,425 | -0.943% |
| 2026-09-29 | 32.71 | 32.93 | 32.66 | 32.93 | -0.293% | 2,827 | -1.515% |
| 2026-09-28 | 32.69 | 33.13 | 32.69 | 33.03 | +0.693% | 1,778 | -1.803% |
| 2026-09-25 | 32.60 | 32.86 | 32.58 | 32.80 | -0.488% | 2,251 | -1.123% |
| 2026-09-24 | 32.69 | 32.96 | 32.64 | 32.96 | +1.615% | 8,635 | -1.605% |
| 2026-09-23 | 33.15 | 33.15 | 32.38 | 32.44 | -2.505% | 5,690 | -0.016% |
| 2026-09-22 | 33.17 | 33.30 | 33.17 | 33.27 | +0.436% | 7,878 | -2.520% |
| 2026-09-21 | 33.28 | 33.28 | 33.13 | 33.13 | +0.487% | 2,075 | -2.095% |
| 2026-09-18 | 33.17 | 33.17 | 32.95 | 32.96 | -1.138% | 1,393 | -1.618% |
| 2026-09-17 | 33.39 | 33.39 | 33.19 | 33.34 | +0.598% | 5,937 | -2.738% |
| 2026-09-16 | 33.23 | 33.34 | 33.11 | 33.15 | +0.260% | 12,852 | -2.157% |
| 2026-09-15 | 33.72 | 33.72 | 32.84 | 33.06 | -2.102% | 3,623 | -1.902% |
| 2026-09-14 | 33.73 | 33.77 | 33.47 | 33.77 | +1.174% | 12,503 | -3.965% |
| 2026-09-11 | 33.89 | 33.89 | 33.33 | 33.38 | -0.009% | 3,923 | -2.837% |
| 2026-09-10 | 33.51 | 33.51 | 33.36 | 33.38 | -0.737% | 5,797 | -2.847% |
| 2026-09-09 | 33.89 | 33.89 | 33.62 | 33.63 | -0.686% | 3,596 | -3.563% |
| 2026-09-08 | 33.99 | 34.05 | 33.80 | 33.86 | -1.467% | 6,586 | -4.225% |
| 2026-09-04 | 34.39 | 34.39 | 34.22 | 34.37 | -0.874% | 2,585 | -5.630% |
| 2026-09-03 | 34.59 | 34.68 | 34.53 | 34.67 | +0.081% | 1,083 | -6.455% |
| 2026-09-02 | 34.48 | 34.64 | 34.41 | 34.64 | +1.211% | 2,591 | -6.380% |
| 2026-09-01 | 34.40 | 34.42 | 34.10 | 34.23 | -0.039% | 3,510 | -5.246% |
| 2026-08-31 | 33.74 | 34.25 | 33.74 | 34.24 | +0.973% | 4,488 | -5.283% |
| 2026-08-28 | 34.28 | 34.28 | 33.87 | 33.91 | -1.338% | 3,187 | -4.361% |
| 2026-08-27 | 34.49 | 34.50 | 34.34 | 34.37 | -0.636% | 3,605 | -5.641% |
| 2026-08-26 | 34.68 | 34.68 | 34.58 | 34.59 | -1.030% | 2,349 | -6.241% |
| 2026-08-25 | 35.10 | 35.10 | 34.85 | 34.95 | +0.521% | 6,402 | -7.207% |
| 2026-08-24 | 35.00 | 35.00 | 34.57 | 34.77 | -0.642% | 4,799 | -6.724% |
| 2026-08-21 | 34.88 | 35.14 | 34.88 | 34.99 | +0.728% | 2,222 | -7.323% |
| 2026-08-20 | 35.13 | 35.26 | 34.74 | 34.74 | -2.414% | 3,035 | -6.648% |
| 2026-08-19 | 35.00 | 35.60 | 35.00 | 35.60 | +3.188% | 3,101 | -8.901% |
| 2026-08-18 | 34.13 | 34.57 | 34.13 | 34.50 | +1.279% | 5,595 | -5.997% |
| 2026-08-17 | 34.01 | 34.24 | 34.01 | 34.06 | +0.787% | 3,774 | -4.795% |
| 2026-08-14 | 33.71 | 33.88 | 33.71 | 33.80 | -0.768% | 2,142 | -4.045% |
| 2026-08-13 | 34.34 | 34.34 | 34.06 | 34.06 | -1.237% | 5,677 | -4.782% |
| 2026-08-12 | 34.21 | 34.56 | 34.21 | 34.49 | +0.211% | 2,528 | -5.960% |
| 2026-08-11 | 34.59 | 34.59 | 34.41 | 34.41 | -0.365% | 1,805 | -5.762% |
| 2026-08-10 | 34.20 | 34.54 | 34.20 | 34.54 | +1.620% | 5,786 | -6.106% |
| 2026-08-07 | 33.74 | 33.99 | 33.73 | 33.99 | +1.673% | 7,865 | -4.585% |
| 2026-08-06 | 33.28 | 33.43 | 33.18 | 33.43 | +1.714% | 8,164 | -2.989% |
| 2026-08-05 | 32.77 | 33.11 | 32.62 | 32.87 | +1.145% | 4,427 | -1.327% |
| 2026-08-04 | 32.42 | 32.51 | 32.21 | 32.49 | +0.666% | 4,295 | -0.197% |
| 2026-08-03 | 32.39 | 32.39 | 32.13 | 32.28 | -0.136% | 5,344 | +0.468% |
| 2026-07-31 | 32.74 | 32.74 | 32.06 | 32.32 | -1.404% | 2,525 | +0.331% |
| 2026-07-30 | 32.65 | 32.78 | 32.65 | 32.78 | -1.252% | 741 | -1.077% |
| 2026-07-29 | 33.42 | 33.43 | 33.20 | 33.20 | -0.651% | 3,952 | -2.316% |
| 2026-07-28 | 33.48 | 33.56 | 33.28 | 33.42 | +0.857% | 4,831 | -2.952% |
| 2026-07-27 | 33.29 | 33.41 | 33.13 | 33.13 | +0.097% | 3,074 | -2.121% |
| 2026-07-24 | 33.17 | 33.40 | 33.10 | 33.10 | +0.087% | 3,325 | -2.026% |
| 2026-07-23 | 32.99 | 33.20 | 32.77 | 33.07 | +0.926% | 5,433 | -1.941% |
| 2026-07-22 | 32.94 | 32.98 | 32.77 | 32.77 | -1.153% | 2,232 | -1.032% |
| 2026-07-21 | 33.01 | 33.15 | 32.96 | 33.15 | +0.980% | 1,919 | -2.173% |
| 2026-07-20 | 33.29 | 33.30 | 32.83 | 32.83 | -1.971% | 9,024 | -1.215% |
| 2026-07-17 | 33.48 | 33.49 | 33.41 | 33.49 | -0.162% | 2,371 | -3.162% |
| 2026-07-16 | 34.35 | 34.35 | 33.54 | 33.54 | +0.493% | 732 | -3.319% |
| 2026-07-15 | 33.16 | 33.42 | 33.16 | 33.38 | -0.004% | 5,181 | -2.843% |
| 2026-07-14 | 33.69 | 33.69 | 33.31 | 33.38 | -1.203% | 6,806 | -2.847% |
| 2026-07-13 | 34.00 | 34.00 | 33.52 | 33.79 | -0.913% | 5,906 | -4.016% |
| 2026-07-10 | 34.56 | 34.56 | 33.97 | 34.10 | -1.806% | 1,662 | -4.892% |
| 2026-07-09 | 34.72 | 34.97 | 34.71 | 34.73 | -0.084% | 6,864 | -6.610% |
| 2026-07-08 | 34.60 | 34.77 | 34.60 | 34.76 | -0.359% | 1,398 | -6.688% |
| 2026-07-07 | 34.86 | 34.97 | 34.84 | 34.88 | +1.328% | 818 | -7.023% |
| 2026-07-06 | 34.80 | 34.80 | 34.30 | 34.42 | -1.110% | 2,542 | -5.788% |
| 2026-07-02 | 34.53 | 34.81 | 34.52 | 34.81 | +2.292% | 12,410 | -6.834% |
| 2026-07-01 | 33.87 | 34.03 | 33.87 | 34.03 | +0.561% | 4,790 | -4.699% |
| 2026-06-30 | 34.01 | 34.03 | 33.84 | 33.84 | +0.030% | 2,879 | -4.163% |
| 2026-06-29 | 33.57 | 33.83 | 33.50 | 33.83 | +0.972% | 2,172 | -4.135% |
| 2026-06-26 | 33.62 | 33.62 | 33.25 | 33.50 | +2.460% | 3,603 | -3.203% |
| 2026-06-25 | 32.41 | 32.72 | 32.41 | 32.70 | +2.555% | 3,165 | -0.822% |
| 2026-06-24 | 31.88 | 32.01 | 31.85 | 31.89 | +0.967% | 4,335 | +1.711% |
| 2026-06-23 | 31.30 | 31.58 | 31.30 | 31.58 | +1.412% | 5,205 | +2.695% |
| 2026-06-22 | 31.13 | 31.21 | 30.91 | 31.14 | +0.940% | 5,566 | +4.145% |
| 2026-06-18 | 30.95 | 30.95 | 30.83 | 30.85 | -0.961% | 1,092 | +5.124% |
| 2026-06-17 | 31.36 | 31.50 | 31.15 | 31.15 | -0.050% | 2,561 | +4.114% |
| 2026-06-16 | 31.14 | 31.30 | 31.07 | 31.17 | -0.013% | 5,631 | +4.062% |
| 2026-06-15 | 31.17 | 31.25 | 31.12 | 31.17 | +0.419% | 3,235 | +4.049% |
| 2026-06-12 | 31.09 | 31.31 | 31.04 | 31.04 | -0.579% | 5,149 | +4.484% |
| 2026-06-11 | 30.82 | 31.34 | 30.75 | 31.22 | +2.066% | 4,845 | +3.879% |
| 2026-06-10 | 31.11 | 31.17 | 30.59 | 30.59 | -1.400% | 14,815 | +6.025% |
| 2026-06-09 | 30.88 | 31.02 | 30.70 | 31.02 | +2.085% | 940 | +4.541% |
| 2026-06-08 | 30.66 | 30.74 | 30.39 | 30.39 | -0.693% | 4,158 | +6.721% |
| 2026-06-05 | 31.23 | 31.52 | 30.53 | 30.60 | -1.478% | 20,703 | +5.981% |
| 2026-06-04 | 30.57 | 31.12 | 30.57 | 31.06 | +2.892% | 5,929 | +4.414% |
| 2026-06-03 | 29.74 | 30.21 | 29.74 | 30.19 | +1.061% | 11,027 | +7.434% |
| 2026-06-02 | 29.73 | 30.00 | 29.63 | 29.87 | -1.265% | 14,590 | +8.574% |
| 2026-06-01 | 30.41 | 30.41 | 30.25 | 30.25 | -2.202% | 19,152 | +7.201% |
| 2026-05-29 | 31.45 | 31.55 | 30.67 | 30.93 | -1.619% | 8,598 | +4.840% |
| 2026-05-28 | 31.09 | 31.45 | 31.09 | 31.44 | +1.399% | 4,817 | +3.142% |
| 2026-05-27 | 31.08 | 31.10 | 30.97 | 31.01 | -0.043% | 8,656 | +4.585% |
| 2026-05-26 | 31.15 | 31.15 | 30.99 | 31.02 | -0.136% | 4,734 | +4.540% |
| 2026-05-22 | 31.09 | 31.11 | 31.07 | 31.07 | +0.605% | 740 | +4.398% |
| 2026-05-21 | 30.72 | 31.00 | 30.45 | 30.88 | +1.224% | 21,801 | +5.029% |
| 2026-05-20 | 30.19 | 30.55 | 30.19 | 30.50 | +1.480% | 5,833 | +6.315% |
| 2026-05-19 | 29.78 | 30.16 | 29.78 | 30.06 | +1.178% | 229,923 | +7.888% |
| 2026-05-18 | 29.86 | 29.86 | 29.55 | 29.71 | -0.820% | 7,254 | +9.159% |
| 2026-05-15 | 30.27 | 30.27 | 29.89 | 29.96 | -2.009% | 1,882 | +8.264% |
| 2026-05-14 | 30.49 | 30.58 | 30.47 | 30.57 | -0.081% | 2,567 | +6.088% |
| 2026-05-13 | 30.28 | 30.59 | 30.28 | 30.59 | +0.998% | 512 | +6.002% |
| 2026-05-12 | 29.78 | 30.29 | 29.78 | 30.29 | +2.127% | 3,455 | +7.059% |
| 2026-05-11 | 29.89 | 30.10 | 29.52 | 29.66 | -0.637% | 4,146 | +9.337% |
| 2026-05-08 | 30.32 | 30.32 | 29.85 | 29.85 | -1.797% | 3,015 | +8.640% |
| 2026-05-07 | 30.11 | 30.59 | 30.04 | 30.40 | -1.460% | 10,116 | +6.688% |
| 2026-05-06 | 30.65 | 30.97 | 30.46 | 30.85 | +0.790% | 11,536 | +5.130% |
| 2026-05-05 | 30.72 | 30.72 | 30.52 | 30.61 | +0.448% | 2,363 | +5.961% |
| 2026-05-04 | 29.73 | 30.48 | 29.73 | 30.47 | +2.325% | 3,367 | +6.436% |
| 2026-05-01 | 29.97 | 30.08 | 29.78 | 29.78 | -0.175% | 7,571 | +8.910% |
| 2026-04-30 | 29.24 | 29.83 | 29.24 | 29.83 | +3.757% | 21,703 | +8.720% |
| 2026-04-29 | 29.00 | 29.00 | 28.55 | 28.75 | -1.565% | 2,336 | +12.804% |
| 2026-04-28 | 29.49 | 29.49 | 29.21 | 29.21 | -0.605% | 2,738 | +11.038% |
| 2026-04-27 | 29.79 | 29.79 | 29.38 | 29.38 | -0.693% | 5,173 | +10.367% |
| 2026-04-24 | 29.69 | 29.69 | 29.38 | 29.59 | -0.859% | 11,746 | +9.602% |
| 2026-04-23 | 30.00 | 30.00 | 29.64 | 29.85 | -1.540% | 2,557 | +8.660% |
| 2026-04-22 | 30.33 | 30.33 | 30.31 | 30.31 | +0.275% | 1,099 | +6.987% |
| 2026-04-21 | 30.74 | 30.74 | 30.18 | 30.23 | -1.563% | 3,442 | +7.281% |
| 2026-04-20 | 30.68 | 30.83 | 30.66 | 30.71 | +0.252% | 22,560 | +5.604% |
| 2026-04-17 | 30.49 | 30.78 | 30.45 | 30.63 | +1.299% | 4,845 | +5.871% |
| 2026-04-16 | 30.28 | 30.28 | 30.16 | 30.24 | -0.297% | 7,111 | +7.246% |
| 2026-04-15 | 30.75 | 30.75 | 30.15 | 30.33 | -0.818% | 14,384 | +6.927% |
| 2026-04-14 | 30.44 | 30.58 | 30.44 | 30.58 | +1.549% | 701 | +6.053% |
| 2026-04-13 | 30.21 | 30.21 | 29.82 | 30.11 | +1.749% | 1,740 | +7.696% |
| 2026-04-10 | 29.90 | 29.90 | 29.53 | 29.60 | -1.609% | 1,608 | +9.579% |
| 2026-04-09 | 29.87 | 30.08 | 29.83 | 30.08 | +0.491% | 2,072 | +7.816% |
| 2026-04-08 | 29.72 | 29.93 | 29.72 | 29.93 | +2.021% | 937 | +8.346% |
| 2026-04-07 | 29.49 | 29.49 | 29.01 | 29.34 | -0.470% | 4,601 | +10.536% |
| 2026-04-06 | 29.53 | 29.63 | 29.48 | 29.48 | -0.472% | 1,006 | +10.017% |
| 2026-04-02 | 29.51 | 29.62 | 29.37 | 29.62 | -0.444% | 12,208 | +9.497% |
| 2026-04-01 | 29.73 | 29.90 | 29.55 | 29.75 | +1.484% | 10,748 | +9.011% |
| 2026-03-31 | 28.96 | 29.32 | 28.94 | 29.32 | +4.616% | 2,546 | +10.629% |
| 2026-03-30 | 27.50 | 28.11 | 27.50 | 28.02 | +0.870% | 2,823 | +15.735% |
| 2026-03-27 | 28.51 | 28.51 | 27.78 | 27.78 | -2.935% | 10,225 | +16.743% |
| 2026-03-26 | 28.85 | 28.87 | 28.62 | 28.62 | -0.659% | 1,462 | +13.316% |
| 2026-03-25 | 28.68 | 28.96 | 28.68 | 28.81 | +1.551% | 9,263 | +12.569% |
| 2026-03-24 | 28.36 | 28.52 | 28.30 | 28.37 | -1.493% | 9,252 | +14.315% |
| 2026-03-23 | 29.54 | 29.54 | 28.78 | 28.80 | -0.035% | 7,342 | +12.608% |
| 2026-03-20 | 29.31 | 29.39 | 28.71 | 28.81 | -2.537% | 4,557 | +12.569% |
| 2026-03-19 | 29.20 | 29.56 | 28.99 | 29.56 | +1.094% | 6,135 | +9.713% |
| 2026-03-18 | 29.44 | 29.58 | 29.24 | 29.24 | -1.792% | 16,333 | +10.913% |
| 2026-03-17 | 30.25 | 30.25 | 29.77 | 29.77 | -1.409% | 1,520 | +8.926% |
| 2026-03-16 | 29.93 | 30.20 | 29.93 | 30.20 | +1.679% | 3,083 | +7.392% |
| 2026-03-13 | 29.68 | 29.81 | 29.63 | 29.70 | -0.816% | 1,355 | +9.196% |
| 2026-03-12 | 30.25 | 30.36 | 29.94 | 29.94 | -1.822% | 2,262 | +8.305% |
| 2026-03-11 | 30.71 | 30.72 | 30.41 | 30.50 | -1.390% | 7,116 | +6.331% |
| 2026-03-10 | 31.11 | 31.17 | 30.91 | 30.93 | -0.386% | 4,419 | +4.853% |
| 2026-03-09 | 30.75 | 31.05 | 30.51 | 31.05 | +0.746% | 2,560 | +4.448% |
| 2026-03-06 | 30.54 | 30.82 | 30.52 | 30.82 | +0.228% | 1,885 | +5.227% |
| 2026-03-05 | 31.11 | 31.11 | 30.47 | 30.75 | -1.945% | 2,762 | +5.467% |
| 2026-03-04 | 31.10 | 31.40 | 31.10 | 31.36 | +0.513% | 9,635 | +3.415% |
| 2026-03-03 | 31.80 | 31.80 | 30.98 | 31.20 | -1.003% | 10,657 | +3.946% |
| 2026-03-02 | 31.21 | 31.52 | 31.21 | 31.52 | -0.737% | 912 | +2.904% |
| 2026-02-27 | 31.20 | 31.75 | 31.20 | 31.75 | +2.123% | 2,420 | +2.145% |
| 2026-02-26 | 31.28 | 31.35 | 31.00 | 31.09 | -1.383% | 4,616 | +4.314% |
| 2026-02-25 | 31.88 | 31.88 | 31.53 | 31.53 | -0.830% | 2,617 | +2.871% |
| 2026-02-24 | 31.67 | 31.79 | 31.67 | 31.79 | -0.171% | 5,591 | +2.017% |
| 2026-02-23 | 31.64 | 31.84 | 31.60 | 31.84 | +1.578% | 5,530 | +1.842% |
| 2026-02-20 | 31.48 | 31.48 | 31.25 | 31.35 | -0.855% | 10,031 | +3.448% |
| 2026-02-19 | 31.42 | 31.62 | 31.34 | 31.62 | +0.096% | 4,793 | +2.564% |
| 2026-02-18 | 31.36 | 31.59 | 31.31 | 31.59 | +1.044% | 8,141 | +2.663% |
| 2026-02-17 | 31.27 | 31.42 | 31.15 | 31.26 | +1.862% | 6,773 | +3.734% |
| 2026-02-13 | 31.05 | 31.06 | 30.68 | 30.69 | +0.235% | 2,751 | +5.666% |
| 2026-02-12 | 30.80 | 30.85 | 30.58 | 30.62 | -0.713% | 6,759 | +5.915% |
| 2026-02-11 | 30.43 | 30.84 | 30.43 | 30.84 | -0.060% | 5,677 | +5.159% |
| 2026-02-10 | 31.07 | 31.07 | 30.86 | 30.86 | -0.273% | 3,849 | +5.097% |
| 2026-02-09 | 31.14 | 31.14 | 30.92 | 30.94 | -0.121% | 6,682 | +4.810% |
| 2026-02-06 | 30.52 | 30.98 | 30.52 | 30.98 | +2.448% | 5,789 | +4.683% |
| 2026-02-05 | 30.55 | 30.63 | 30.24 | 30.24 | -2.555% | 5,310 | +7.246% |
| 2026-02-04 | 31.00 | 31.14 | 30.75 | 31.03 | -0.152% | 9,014 | +4.506% |
| 2026-02-03 | 31.46 | 31.75 | 30.93 | 31.08 | -1.246% | 11,014 | +4.347% |
| 2026-02-02 | 31.17 | 31.61 | 31.17 | 31.47 | +0.596% | 6,640 | +3.047% |
| 2026-01-30 | 31.06 | 31.35 | 31.06 | 31.29 | +0.340% | 2,718 | +3.661% |
| 2026-01-29 | 31.10 | 31.22 | 31.10 | 31.18 | +0.059% | 4,498 | +4.013% |
| 2026-01-28 | 31.82 | 31.88 | 31.16 | 31.16 | -2.476% | 11,260 | +4.075% |
| 2026-01-27 | 32.12 | 32.33 | 31.88 | 31.95 | -1.275% | 24,695 | +1.497% |
| 2026-01-26 | 32.25 | 32.42 | 32.25 | 32.37 | -0.322% | 15,868 | +0.203% |
| 2026-01-23 | 32.79 | 32.79 | 32.47 | 32.47 | -0.548% | 7,086 | -0.120% |
| 2026-01-22 | 32.55 | 32.70 | 32.53 | 32.65 | +1.301% | 7,998 | -0.667% |
| 2026-01-21 | 31.80 | 32.23 | 31.66 | 32.23 | +1.224% | 6,935 | +0.625% |
| 2026-01-20 | 31.01 | 31.84 | 31.01 | 31.84 | +1.176% | 4,265 | +1.856% |
| 2026-01-16 | 31.73 | 31.83 | 31.46 | 31.47 | -1.255% | 7,187 | +3.054% |
| 2026-01-15 | 32.00 | 32.05 | 31.80 | 31.87 | -1.544% | 11,749 | +1.761% |
| 2026-01-14 | 31.94 | 32.37 | 31.90 | 32.37 | +1.345% | 8,100 | +0.190% |
| 2026-01-13 | 31.81 | 32.12 | 31.73 | 31.94 | +0.409% | 10,954 | +1.538% |
| 2026-01-12 | 31.94 | 32.02 | 31.65 | 31.81 | -0.361% | 12,051 | +1.953% |
| 2026-01-09 | 32.36 | 32.36 | 31.89 | 31.93 | -1.149% | 3,453 | +1.584% |
| 2026-01-08 | 32.39 | 32.87 | 31.60 | 32.30 | -1.354% | 11,545 | +0.416% |
| 2026-01-07 | 32.25 | 32.76 | 32.01 | 32.74 | +3.804% | 21,904 | -0.943% |
| 2026-01-06 | 31.20 | 31.71 | 31.20 | 31.54 | +1.187% | 5,111 | +2.825% |
| 2026-01-05 | 31.29 | 31.60 | 30.65 | 31.17 | -0.621% | 12,824 | +4.046% |
| 2026-01-02 | 31.50 | 31.73 | 31.19 | 31.36 | -0.271% | 14,746 | +3.400% |
| 2025-12-31 | 31.43 | 31.55 | 31.35 | 31.45 | +0.149% | 10,982 | +3.120% |
| 2025-12-30 | 31.62 | 31.64 | 31.39 | 31.40 | -0.780% | 12,304 | +3.274% |
| 2025-12-29 | 32.42 | 32.42 | 31.64 | 31.65 | -0.187% | 17,790 | +2.468% |
| 2025-12-26 | 31.70 | 31.72 | 31.65 | 31.71 | -0.691% | 2,191 | +2.276% |
| 2025-12-24 | 31.92 | 32.00 | 31.83 | 31.93 | +0.694% | 10,326 | +1.569% |
| 2025-12-23 | 31.75 | 31.76 | 31.64 | 31.71 | -0.471% | 7,402 | +2.274% |
| 2025-12-22 | 31.48 | 31.86 | 31.48 | 31.86 | +2.219% | 11,047 | +1.793% |
| 2025-12-19 | 31.10 | 31.19 | 31.08 | 31.17 | +1.004% | 8,028 | +4.052% |
| 2025-12-18 | 31.18 | 31.18 | 30.83 | 30.86 | +0.028% | 6,960 | +5.096% |
| 2025-12-17 | 31.21 | 31.21 | 30.85 | 30.85 | -1.217% | 9,278 | +5.125% |
| 2025-12-16 | 31.67 | 31.67 | 31.00 | 31.23 | -1.148% | 16,228 | +3.846% |
| 2025-12-15 | 31.75 | 31.91 | 31.59 | 31.59 | -0.102% | 15,411 | +2.653% |
| 2025-12-12 | 31.56 | 31.75 | 31.32 | 31.63 | +0.333% | 22,349 | +2.549% |
| 2025-12-11 | 31.24 | 31.72 | 31.24 | 31.52 | +1.645% | 22,068 | +2.891% |
| 2025-12-10 | 30.76 | 31.01 | 30.66 | 31.01 | +1.138% | 5,563 | +4.583% |
| 2025-12-09 | 31.12 | 31.12 | 30.66 | 30.66 | -2.030% | 1,307 | +5.772% |
| 2025-12-08 | 31.38 | 31.38 | 31.16 | 31.30 | -1.491% | 5,027 | +3.626% |
| 2025-12-05 | 31.98 | 31.98 | 31.75 | 31.77 | -0.324% | 2,040 | +2.081% |
| 2025-12-04 | 31.65 | 31.93 | 31.63 | 31.87 | +0.198% | 3,200 | +1.750% |
| 2025-12-03 | 31.71 | 32.00 | 31.71 | 31.81 | +0.687% | 4,253 | +1.952% |
| 2025-12-02 | 32.11 | 32.11 | 31.59 | 31.59 | -1.692% | 1,838 | +2.653% |
| 2025-12-01 | 32.43 | 32.43 | 32.11 | 32.14 | -1.840% | 7,878 | +0.917% |
| 2025-11-28 | 32.58 | 32.74 | 32.58 | 32.74 | -0.318% | 2,459 | -0.940% |
| 2025-11-26 | 33.08 | 33.08 | 32.84 | 32.84 | -0.198% | 4,918 | -1.256% |
| 2025-11-25 | 32.70 | 32.91 | 32.56 | 32.91 | +1.785% | 3,294 | -1.451% |
| 2025-11-24 | 32.48 | 32.60 | 32.30 | 32.33 | +0.906% | 5,143 | +0.308% |
| 2025-11-21 | 31.53 | 32.13 | 31.53 | 32.04 | +2.105% | 2,949 | +1.217% |
| 2025-11-20 | 31.95 | 31.95 | 31.38 | 31.38 | -0.625% | 1,474 | +3.348% |
| 2025-11-19 | 31.69 | 31.69 | 31.41 | 31.58 | -0.440% | 7,272 | +2.703% |
| 2025-11-18 | 31.47 | 31.75 | 31.44 | 31.72 | +0.669% | 4,960 | +2.251% |
| 2025-11-17 | 31.25 | 31.79 | 31.25 | 31.51 | +0.753% | 4,469 | +2.935% |
| 2025-11-14 | 31.43 | 31.82 | 31.27 | 31.27 | +0.760% | 5,019 | +3.711% |
| 2025-11-13 | 31.12 | 31.28 | 30.93 | 31.03 | -0.140% | 1,614 | +4.499% |
| 2025-11-12 | 30.91 | 31.22 | 30.91 | 31.08 | +0.953% | 6,198 | +4.353% |
| 2025-11-11 | 30.12 | 30.83 | 30.12 | 30.79 | +2.498% | 1,753 | +5.347% |
| 2025-11-10 | 29.92 | 30.15 | 29.92 | 30.03 | +1.183% | 2,082 | +7.978% |
| 2025-11-07 | 29.52 | 29.68 | 29.44 | 29.68 | -0.719% | 978 | +9.256% |
| 2025-11-06 | 29.82 | 29.99 | 29.68 | 29.90 | +0.210% | 3,821 | +8.470% |
| 2025-11-05 | 29.95 | 30.07 | 29.83 | 29.84 | -1.116% | 1,093 | +8.698% |
| 2025-11-04 | 30.01 | 30.24 | 30.01 | 30.17 | +0.532% | 6,012 | +7.485% |
| 2025-11-03 | 30.05 | 30.05 | 29.72 | 30.01 | +0.040% | 4,907 | +8.057% |
| 2025-10-31 | 29.84 | 30.02 | 29.84 | 30.00 | -0.262% | 1,807 | +8.100% |
| 2025-10-30 | 30.15 | 30.27 | 30.06 | 30.08 | +0.708% | 10,615 | +7.817% |
| 2025-10-29 | 30.11 | 30.25 | 29.87 | 29.87 | -1.193% | 1,129 | +8.580% |
| 2025-10-28 | 29.97 | 30.23 | 29.97 | 30.23 | -0.102% | 5,216 | +7.285% |
| 2025-10-27 | 30.07 | 30.26 | 30.04 | 30.26 | +1.340% | 4,970 | +7.175% |
| 2025-10-24 | 29.92 | 30.01 | 29.86 | 29.86 | +0.165% | 1,785 | +8.611% |
| 2025-10-23 | 29.69 | 29.81 | 29.69 | 29.81 | -0.051% | 2,602 | +8.789% |
| 2025-10-22 | 29.80 | 29.84 | 29.80 | 29.83 | +0.154% | 572 | +8.734% |
| 2025-10-21 | 29.94 | 30.80 | 29.78 | 29.78 | -0.361% | 2,272 | +8.902% |
| 2025-10-20 | 29.82 | 29.89 | 29.40 | 29.89 | +0.802% | 1,195 | +8.509% |
| 2025-10-17 | 29.48 | 29.71 | 29.48 | 29.65 | +0.138% | 5,017 | +9.380% |
| 2025-10-16 | 29.95 | 30.03 | 29.49 | 29.61 | -0.469% | 3,089 | +9.531% |
| 2025-10-15 | 29.68 | 29.96 | 29.68 | 29.75 | +0.700% | 4,698 | +9.017% |
| 2025-10-14 | 29.41 | 29.76 | 29.41 | 29.54 | -0.072% | 4,197 | +9.780% |
| 2025-10-13 | 29.62 | 29.77 | 29.53 | 29.56 | +0.379% | 5,846 | +9.701% |
| 2025-10-10 | 29.62 | 29.62 | 29.45 | 29.45 | -1.852% | 544 | +10.117% |
| 2025-10-09 | 29.88 | 30.02 | 29.88 | 30.01 | +0.841% | 3,477 | +8.078% |
| 2025-10-08 | 29.78 | 29.98 | 29.76 | 29.76 | +0.549% | 2,533 | +8.986% |
| 2025-10-07 | 29.73 | 29.73 | 29.42 | 29.59 | +0.160% | 2,794 | +9.585% |
| 2025-10-06 | 29.62 | 29.86 | 29.52 | 29.55 | -0.012% | 7,772 | +9.760% |
| 2025-10-03 | 29.37 | 29.65 | 29.37 | 29.55 | +1.271% | 1,059 | +9.747% |
| 2025-10-02 | 29.16 | 29.18 | 28.99 | 29.18 | -0.047% | 1,634 | +11.142% |
| 2025-10-01 | 29.05 | 29.26 | 28.88 | 29.19 | +2.196% | 6,392 | +11.090% |
| 2025-09-30 | 28.28 | 28.57 | 28.28 | 28.57 | +2.508% | 13,156 | +13.529% |
| 2025-09-29 | 27.98 | 27.98 | 27.87 | 27.87 | -0.684% | 3,009 | +16.377% |
| 2025-09-26 | 27.88 | 28.06 | 27.88 | 28.06 | +1.188% | 3,024 | +15.581% |
| 2025-09-25 | 27.67 | 27.73 | 27.61 | 27.73 | -1.457% | 3,155 | +16.953% |
| 2025-09-24 | 28.11 | 28.14 | 28.08 | 28.14 | -0.434% | 1,430 | +15.249% |
| 2025-09-23 | 28.46 | 28.62 | 28.26 | 28.26 | -0.797% | 1,963 | +14.748% |
| 2025-09-22 | 28.18 | 28.49 | 28.10 | 28.49 | +0.829% | 805 | +13.833% |
| 2025-09-19 | 28.42 | 28.42 | 28.22 | 28.26 | -1.685% | 4,665 | +14.777% |
| 2025-09-18 | 28.47 | 28.74 | 28.47 | 28.74 | +1.771% | 2,718 | +12.843% |
| 2025-09-17 | 28.43 | 28.50 | 28.24 | 28.24 | -0.005% | 1,304 | +14.841% |
| 2025-09-16 | 28.04 | 28.29 | 28.04 | 28.24 | +0.319% | 1,167 | +14.835% |
| 2025-09-15 | 28.19 | 28.20 | 28.15 | 28.15 | -0.454% | 1,396 | +15.201% |
| 2025-09-12 | 28.51 | 28.51 | 28.28 | 28.28 | -0.842% | 934 | +14.679% |
| 2025-09-11 | 28.68 | 28.68 | 28.52 | 28.52 | +1.160% | 940 | +13.714% |
| 2025-09-10 | 28.38 | 28.39 | 28.10 | 28.19 | -1.320% | 17,026 | +15.033% |
| 2025-09-09 | 28.39 | 28.58 | 28.38 | 28.57 | +0.563% | 2,022 | +13.515% |
| 2025-09-08 | 28.26 | 28.46 | 28.26 | 28.41 | -0.035% | 6,546 | +14.154% |
| 2025-09-05 | 28.20 | 28.53 | 28.18 | 28.42 | +1.211% | 2,056 | +14.114% |
| 2025-09-04 | 28.02 | 28.08 | 27.98 | 28.08 | +0.228% | 2,065 | +15.495% |
| 2025-09-03 | 27.94 | 28.02 | 27.92 | 28.02 | +0.560% | 2,077 | +15.759% |
| 2025-09-02 | 27.83 | 27.87 | 27.83 | 27.86 | +0.906% | 1,030 | +16.407% |
| 2025-08-29 | 27.46 | 27.61 | 27.41 | 27.61 | +0.238% | 1,203 | +17.462% |
| 2025-08-28 | 27.59 | 27.59 | 27.52 | 27.54 | -0.166% | 5,017 | +17.742% |
| 2025-08-27 | 27.65 | 27.69 | 27.53 | 27.59 | -0.145% | 4,197 | +17.547% |
| 2025-08-26 | 27.46 | 27.63 | 27.36 | 27.63 | +1.918% | 3,929 | +17.376% |
| 2025-08-25 | 27.78 | 27.78 | 27.10 | 27.11 | -2.517% | 3,372 | +19.628% |
| 2025-08-22 | 27.66 | 27.95 | 27.60 | 27.81 | +1.275% | 5,130 | +16.617% |
| 2025-08-21 | 28.50 | 28.50 | 27.30 | 27.46 | +0.292% | 4,856 | +18.103% |
| 2025-08-20 | 27.36 | 27.38 | 27.28 | 27.38 | -0.219% | 7,361 | +18.448% |
| 2025-08-19 | 27.65 | 27.65 | 27.44 | 27.44 | -0.659% | 3,302 | +18.189% |
| 2025-08-18 | 27.82 | 27.86 | 27.62 | 27.62 | -0.462% | 8,984 | +17.410% |
| 2025-08-15 | 27.69 | 27.75 | 27.65 | 27.75 | +2.057% | 1,805 | +16.868% |
| 2025-08-14 | 27.07 | 27.19 | 27.02 | 27.19 | +0.452% | 6,078 | +19.272% |
| 2025-08-13 | 26.99 | 27.09 | 26.99 | 27.07 | +1.471% | 8,933 | +19.811% |
| 2025-08-12 | 26.48 | 26.69 | 26.48 | 26.68 | +1.375% | 2,728 | +21.574% |
| 2025-08-11 | 26.18 | 26.31 | 26.18 | 26.31 | +0.837% | 1,010 | +23.245% |
| 2025-08-08 | 26.09 | 26.24 | 25.72 | 26.10 | +0.533% | 3,865 | +24.277% |
| 2025-08-07 | 25.77 | 25.96 | 25.77 | 25.96 | -2.031% | 4,542 | +24.940% |
| 2025-08-06 | 27.00 | 27.00 | 26.39 | 26.50 | -2.827% | 9,947 | +22.403% |
| 2025-08-05 | 27.20 | 27.27 | 27.16 | 27.27 | +0.322% | 4,004 | +18.942% |
| 2025-08-04 | 26.84 | 27.18 | 26.84 | 27.18 | +1.953% | 1,323 | +19.325% |
| 2025-08-01 | 26.56 | 26.72 | 26.56 | 26.66 | +0.169% | 4,679 | +21.655% |
| 2025-07-31 | 27.03 | 27.03 | 26.61 | 26.61 | -1.326% | 290 | +21.861% |
| 2025-07-30 | 27.08 | 27.19 | 26.97 | 26.97 | +0.384% | 2,579 | +20.246% |
| 2025-07-29 | 27.31 | 27.31 | 26.87 | 26.87 | -1.864% | 2,334 | +20.708% |
| 2025-07-28 | 27.64 | 27.64 | 27.38 | 27.38 | -0.791% | 611 | +18.458% |
| 2025-07-25 | 27.54 | 27.60 | 27.54 | 27.60 | +0.146% | 1,558 | +17.521% |
| 2025-07-24 | 27.56 | 27.56 | 27.56 | 27.56 | -0.175% | 101 | +17.692% |
| 2025-07-23 | 27.32 | 27.60 | 27.32 | 27.60 | +2.114% | 362 | +17.485% |
| 2025-07-22 | 27.03 | 27.03 | 27.03 | 27.03 | +1.740% | 75 | +19.969% |
| 2025-07-21 | 26.77 | 26.77 | 26.57 | 26.57 | -0.664% | 586 | +22.056% |
| 2025-07-18 | 26.75 | 26.75 | 26.75 | 26.75 | -1.420% | 97 | +21.246% |
| 2025-07-17 | 27.11 | 27.20 | 27.08 | 27.13 | +0.361% | 18,977 | +19.525% |
| 2025-07-16 | 26.97 | 27.04 | 26.89 | 27.04 | +0.734% | 466 | +19.956% |
| 2025-07-15 | 26.83 | 26.84 | 26.79 | 26.84 | -1.531% | 2,834 | +20.836% |
| 2025-07-14 | 27.16 | 27.28 | 27.16 | 27.26 | +0.664% | 614 | +18.986% |
| 2025-07-11 | 27.08 | 27.08 | 27.08 | 27.08 | -1.043% | 100 | +19.776% |
| 2025-07-10 | 27.43 | 27.43 | 27.36 | 27.36 | +0.081% | 823 | +18.526% |
| 2025-07-09 | 27.34 | 27.34 | 27.34 | 27.34 | +3.465% | 70 | +18.622% |
| 2025-07-08 | 26.66 | 26.66 | 26.42 | 26.42 | +0.007% | 380 | +22.733% |
| 2025-07-07 | 26.42 | 26.42 | 26.42 | 26.42 | -1.017% | 152 | +22.741% |
| 2025-07-03 | 26.55 | 26.69 | 26.55 | 26.69 | -0.016% | 470 | +21.493% |
| 2025-07-02 | 26.60 | 26.75 | 26.60 | 26.70 | +0.264% | 11,185 | +21.473% |
| 2025-07-01 | 26.47 | 26.64 | 26.47 | 26.63 | +0.035% | 320 | +21.793% |
| 2025-06-30 | 26.68 | 26.69 | 26.54 | 26.62 | +0.580% | 3,817 | +21.835% |
| 2025-06-27 | 26.63 | 26.63 | 26.40 | 26.47 | -0.281% | 920 | +22.542% |
| 2025-06-26 | 26.45 | 26.54 | 26.43 | 26.54 | +0.124% | 459 | +22.197% |
| 2025-06-25 | 26.61 | 26.61 | 26.51 | 26.51 | -1.281% | 1,669 | +22.349% |
| 2025-06-24 | 26.63 | 26.85 | 26.63 | 26.85 | +2.348% | 635 | +20.782% |
| 2025-06-23 | 26.24 | 26.24 | 26.24 | 26.24 | +0.633% | 51 | +23.617% |
| 2025-06-20 | 25.90 | 26.07 | 25.85 | 26.07 | +0.452% | 3,746 | +24.400% |
| 2025-06-18 | 26.17 | 26.17 | 25.95 | 25.95 | -0.185% | 338 | +24.962% |
| 2025-06-17 | 26.10 | 26.10 | 26.00 | 26.00 | -1.654% | 510 | +24.731% |
| 2025-06-16 | 26.43 | 26.44 | 26.33 | 26.44 | +0.294% | 1,018 | +22.667% |
| 2025-06-13 | 26.58 | 26.58 | 26.36 | 26.36 | -0.621% | 557 | +23.027% |
| 2025-06-12 | 26.53 | 26.53 | 26.53 | 26.53 | -0.097% | 134 | +22.263% |
| 2025-06-11 | 26.55 | 26.55 | 26.55 | 26.55 | -0.546% | 96 | +22.145% |
| 2025-06-10 | 26.70 | 26.70 | 26.70 | 26.70 | +1.576% | 23 | +21.478% |
| 2025-06-09 | 26.23 | 26.35 | 26.23 | 26.28 | -0.051% | 1,319 | +23.392% |
| 2025-06-06 | 26.16 | 26.33 | 26.16 | 26.30 | +1.485% | 3,984 | +23.330% |
| 2025-06-05 | 25.84 | 25.99 | 25.82 | 25.91 | +0.449% | 2,344 | +25.162% |
| 2025-06-04 | 26.06 | 26.06 | 25.80 | 25.80 | +0.781% | 369 | +25.723% |
| 2025-06-03 | 25.66 | 25.81 | 25.60 | 25.60 | +0.336% | 2,763 | +26.706% |
| 2025-06-02 | 25.36 | 25.51 | 25.36 | 25.51 | +3.029% | 1,558 | +27.131% |
| 2025-05-30 | 24.53 | 24.76 | 24.53 | 24.76 | +0.729% | 2,115 | +30.982% |
| 2025-05-29 | 24.58 | 24.58 | 24.56 | 24.58 | +1.451% | 467 | +31.937% |
| 2025-05-28 | 24.32 | 24.36 | 24.23 | 24.23 | -0.121% | 1,049 | +33.852% |
| 2025-05-27 | 24.58 | 24.58 | 24.26 | 24.26 | -0.665% | 1,305 | +33.690% |
| 2025-05-23 | 24.34 | 24.42 | 24.34 | 24.42 | +0.608% | 156 | +32.801% |
| 2025-05-22 | 24.43 | 24.43 | 24.27 | 24.27 | -0.087% | 440 | +33.609% |
| 2025-05-21 | 24.96 | 24.96 | 24.29 | 24.29 | -3.160% | 2,819 | +33.492% |
| 2025-05-20 | 24.71 | 25.09 | 24.66 | 25.09 | +1.553% | 3,685 | +29.273% |
| 2025-05-19 | 24.20 | 24.70 | 24.20 | 24.70 | +1.679% | 7,367 | +31.281% |
| 2025-05-16 | 24.30 | 24.30 | 24.30 | 24.30 | +1.572% | 100 | +33.485% |
| 2025-05-15 | 23.43 | 23.92 | 23.43 | 23.92 | +0.746% | 4,947 | +35.583% |
| 2025-05-14 | 23.76 | 23.86 | 23.73 | 23.74 | -2.364% | 2,296 | +36.595% |
| 2025-05-13 | 24.32 | 24.32 | 24.32 | 24.32 | -1.662% | 219 | +33.365% |
| 2025-05-12 | 24.79 | 24.79 | 24.73 | 24.73 | +2.333% | 573 | +31.149% |
| 2025-05-09 | 24.34 | 24.43 | 24.16 | 24.16 | -1.779% | 3,160 | +34.209% |
| 2025-05-08 | 24.28 | 24.71 | 24.28 | 24.60 | -0.153% | 1,835 | +31.821% |
| 2025-05-07 | 24.60 | 24.70 | 24.57 | 24.64 | -0.485% | 2,986 | +31.620% |
| 2025-05-06 | 24.86 | 24.86 | 24.71 | 24.76 | -4.475% | 1,286 | +30.982% |
| 2025-05-05 | 25.78 | 26.00 | 25.78 | 25.92 | -0.343% | 2,839 | +25.120% |
| 2025-05-02 | 26.10 | 26.10 | 26.01 | 26.01 | +2.374% | 6,003 | +24.690% |
| 2025-05-01 | 25.43 | 25.43 | 25.41 | 25.41 | -3.003% | 738 | +27.650% |
| 2025-04-30 | 25.83 | 26.19 | 25.83 | 26.19 | +0.318% | 1,129 | +23.816% |
| 2025-04-29 | 26.10 | 26.22 | 26.04 | 26.11 | +0.817% | 2,496 | +24.209% |
| 2025-04-28 | 25.92 | 25.92 | 25.65 | 25.90 | +0.378% | 2,216 | +25.224% |
| 2025-04-25 | 25.57 | 25.80 | 25.49 | 25.80 | +0.782% | 705 | +25.697% |
| 2025-04-24 | 25.19 | 25.60 | 25.19 | 25.60 | +2.051% | 1,148 | +26.681% |
| 2025-04-23 | 25.09 | 25.09 | 25.09 | 25.09 | +1.381% | 136 | +29.279% |
| 2025-04-22 | 24.78 | 24.78 | 24.52 | 24.74 | +1.272% | 2,936 | +31.064% |
| 2025-04-21 | 24.87 | 24.87 | 24.43 | 24.43 | -2.189% | 1,356 | +32.730% |
| 2025-04-17 | 24.85 | 24.98 | 24.70 | 24.98 | +1.527% | 8,106 | +29.825% |
| 2025-04-16 | 24.65 | 24.71 | 24.40 | 24.60 | -1.066% | 1,379 | +31.807% |
| 2025-04-15 | 24.80 | 25.00 | 24.79 | 24.87 | +0.411% | 1,572 | +30.402% |
| 2025-04-14 | 24.73 | 24.86 | 24.44 | 24.77 | 0.000% | 1,894 | +30.938% |