PINK
Simplify Health Care ETF
stockNYSEETF
At CloseOct 2, 2026 2:09:54 PM EDT
38.05USD-0.210%(-0.08)2,527
36.74Bid39.54Ask2.80SpreadPINK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.39 | 38.39 | 38.05 | 38.13 | -0.119% | 32,839 | 0.000% |
| 2026-10-01 | 38.51 | 38.54 | 38.18 | 38.18 | -1.100% | 44,826 | -0.119% |
| 2026-09-30 | 38.85 | 39.07 | 38.60 | 38.60 | -0.490% | 44,657 | -1.218% |
| 2026-09-29 | 38.98 | 39.06 | 38.52 | 38.79 | -0.026% | 87,193 | -1.701% |
| 2026-09-28 | 38.71 | 38.95 | 38.64 | 38.80 | -0.435% | 231,977 | -1.727% |
| 2026-09-25 | 38.77 | 38.99 | 38.36 | 38.97 | +0.584% | 66,328 | -2.155% |
| 2026-09-24 | 38.09 | 38.86 | 38.09 | 38.74 | +1.476% | 69,143 | -1.583% |
| 2026-09-23 | 39.07 | 39.15 | 38.16 | 38.18 | -2.356% | 99,516 | -0.131% |
| 2026-09-22 | 38.95 | 39.30 | 38.95 | 39.10 | +0.414% | 48,295 | -2.484% |
| 2026-09-21 | 38.89 | 39.10 | 38.84 | 38.94 | +0.309% | 17,330 | -2.080% |
| 2026-09-18 | 39.15 | 39.15 | 38.71 | 38.82 | -0.843% | 29,521 | -1.777% |
| 2026-09-17 | 39.08 | 39.15 | 38.91 | 39.15 | +1.387% | 35,952 | -2.605% |
| 2026-09-16 | 38.88 | 38.98 | 38.45 | 38.61 | -0.081% | 63,883 | -1.254% |
| 2026-09-15 | 39.11 | 39.11 | 38.63 | 38.65 | -1.060% | 52,584 | -1.335% |
| 2026-09-14 | 38.90 | 39.17 | 38.86 | 39.06 | +0.956% | 32,983 | -2.381% |
| 2026-09-11 | 38.84 | 39.06 | 38.64 | 38.69 | +0.337% | 83,864 | -1.447% |
| 2026-09-10 | 39.00 | 39.07 | 38.49 | 38.56 | -1.331% | 160,881 | -1.115% |
| 2026-09-09 | 39.37 | 39.42 | 38.93 | 39.08 | -0.515% | 59,160 | -2.431% |
| 2026-09-08 | 39.34 | 39.54 | 38.99 | 39.28 | -1.106% | 205,211 | -2.933% |
| 2026-09-04 | 39.52 | 39.84 | 39.37 | 39.72 | -0.322% | 36,904 | -4.007% |
| 2026-09-03 | 39.95 | 39.95 | 39.47 | 39.85 | +0.378% | 30,804 | -4.316% |
| 2026-09-02 | 39.45 | 39.89 | 39.36 | 39.70 | +1.097% | 59,689 | -3.955% |
| 2026-09-01 | 39.35 | 39.41 | 39.18 | 39.27 | -0.104% | 43,873 | -2.901% |
| 2026-08-31 | 39.36 | 39.38 | 38.94 | 39.31 | -0.152% | 73,788 | -3.002% |
| 2026-08-28 | 39.92 | 39.92 | 39.37 | 39.37 | -1.550% | 28,068 | -3.150% |
| 2026-08-27 | 40.11 | 40.16 | 39.86 | 39.99 | -0.374% | 29,169 | -4.651% |
| 2026-08-26 | 40.10 | 40.39 | 40.06 | 40.14 | -0.149% | 55,627 | -5.007% |
| 2026-08-25 | 40.12 | 40.24 | 39.87 | 40.20 | +0.492% | 25,247 | -5.149% |
| 2026-08-24 | 40.38 | 40.38 | 39.82 | 40.00 | -0.515% | 78,820 | -4.682% |
| 2026-08-21 | 40.15 | 40.41 | 39.97 | 40.21 | +1.157% | 139,261 | -5.173% |
| 2026-08-20 | 40.08 | 40.28 | 39.68 | 39.75 | -1.673% | 58,902 | -4.075% |
| 2026-08-19 | 40.05 | 40.63 | 40.05 | 40.43 | +2.553% | 32,974 | -5.680% |
| 2026-08-18 | 39.39 | 39.67 | 39.39 | 39.42 | +0.408% | 91,854 | -3.272% |
| 2026-08-17 | 39.00 | 39.34 | 38.88 | 39.26 | -0.984% | 62,854 | -2.878% |
| 2026-08-14 | 39.64 | 39.68 | 39.34 | 39.65 | -0.422% | 50,418 | -3.834% |
| 2026-08-13 | 40.28 | 40.35 | 39.77 | 39.82 | -0.572% | 41,884 | -4.239% |
| 2026-08-12 | 40.19 | 40.38 | 39.99 | 40.05 | -0.455% | 91,425 | -4.787% |
| 2026-08-11 | 40.43 | 40.62 | 40.10 | 40.23 | -0.443% | 85,935 | -5.220% |
| 2026-08-10 | 40.07 | 40.45 | 40.07 | 40.41 | +0.720% | 108,474 | -5.640% |
| 2026-08-07 | 39.62 | 40.13 | 39.29 | 40.12 | +1.523% | 65,318 | -4.960% |
| 2026-08-06 | 39.28 | 39.59 | 39.28 | 39.52 | -0.408% | 57,389 | -3.512% |
| 2026-08-05 | 39.78 | 39.95 | 39.48 | 39.68 | +0.405% | 94,385 | -3.906% |
| 2026-08-04 | 39.47 | 39.52 | 39.13 | 39.52 | +0.714% | 58,360 | -3.517% |
| 2026-08-03 | 39.13 | 39.40 | 39.00 | 39.24 | +0.822% | 77,234 | -2.829% |
| 2026-07-31 | 39.17 | 39.17 | 38.53 | 38.92 | -1.568% | 88,387 | -2.030% |
| 2026-07-30 | 39.40 | 39.58 | 39.02 | 39.54 | 0.000% | 45,817 | -3.566% |
| 2026-07-29 | 39.60 | 39.91 | 39.40 | 39.54 | -0.101% | 189,974 | -3.566% |
| 2026-07-28 | 39.11 | 39.63 | 39.11 | 39.58 | +1.931% | 53,662 | -3.663% |
| 2026-07-27 | 38.87 | 39.05 | 38.70 | 38.83 | +0.570% | 53,886 | -1.803% |
| 2026-07-24 | 38.82 | 39.06 | 38.52 | 38.61 | -0.181% | 53,313 | -1.243% |
| 2026-07-23 | 38.25 | 38.74 | 38.25 | 38.68 | +1.098% | 82,903 | -1.422% |
| 2026-07-22 | 38.79 | 38.79 | 38.26 | 38.26 | -1.290% | 47,277 | -0.340% |
| 2026-07-21 | 37.79 | 38.80 | 37.63 | 38.76 | +1.493% | 83,912 | -1.625% |
| 2026-07-20 | 38.78 | 38.90 | 38.17 | 38.19 | -1.800% | 178,226 | -0.157% |
| 2026-07-17 | 38.63 | 39.29 | 38.63 | 38.89 | -0.128% | 122,117 | -1.954% |
| 2026-07-16 | 39.54 | 39.54 | 38.69 | 38.94 | -0.435% | 44,907 | -2.080% |
| 2026-07-15 | 38.88 | 39.38 | 38.88 | 39.11 | +0.359% | 87,208 | -2.506% |
| 2026-07-14 | 39.07 | 39.07 | 38.64 | 38.97 | -0.281% | 105,489 | -2.156% |
| 2026-07-13 | 39.73 | 39.73 | 39.07 | 39.08 | -1.338% | 110,975 | -2.431% |
| 2026-07-10 | 40.10 | 40.10 | 39.25 | 39.61 | -1.024% | 394,011 | -3.736% |
| 2026-07-09 | 39.50 | 40.06 | 39.50 | 40.02 | +1.086% | 52,834 | -4.723% |
| 2026-07-08 | 39.74 | 39.74 | 39.19 | 39.59 | -0.777% | 53,943 | -3.688% |
| 2026-07-07 | 40.41 | 40.41 | 39.73 | 39.90 | -0.150% | 59,133 | -4.436% |
| 2026-07-06 | 40.07 | 40.07 | 39.59 | 39.96 | -0.498% | 111,395 | -4.580% |
| 2026-07-02 | 39.87 | 40.31 | 39.83 | 40.16 | +1.542% | 92,606 | -5.055% |
| 2026-07-01 | 39.16 | 39.66 | 39.16 | 39.55 | +1.022% | 87,918 | -3.590% |
| 2026-06-30 | 39.11 | 39.28 | 38.82 | 39.15 | -0.178% | 132,295 | -2.605% |
| 2026-06-29 | 39.13 | 39.23 | 38.72 | 39.22 | +0.102% | 59,765 | -2.779% |
| 2026-06-26 | 38.54 | 39.27 | 38.54 | 39.18 | +2.031% | 83,866 | -2.680% |
| 2026-06-25 | 38.24 | 38.97 | 38.24 | 38.40 | +0.814% | 163,418 | -0.703% |
| 2026-06-24 | 37.77 | 38.27 | 37.77 | 38.09 | +1.169% | 134,719 | +0.105% |
| 2026-06-23 | 37.38 | 37.80 | 37.35 | 37.65 | +0.588% | 139,748 | +1.275% |
| 2026-06-22 | 36.96 | 37.73 | 36.96 | 37.43 | +1.299% | 363,504 | +1.870% |
| 2026-06-18 | 37.16 | 37.18 | 36.81 | 36.95 | -0.027% | 831,263 | +3.194% |
| 2026-06-17 | 36.90 | 37.50 | 36.81 | 36.96 | +0.163% | 391,023 | +3.166% |
| 2026-06-16 | 37.32 | 37.32 | 36.86 | 36.90 | -0.780% | 178,224 | +3.333% |
| 2026-06-15 | 37.44 | 37.47 | 37.10 | 37.19 | +0.243% | 244,300 | +2.528% |
| 2026-06-12 | 37.45 | 37.45 | 37.04 | 37.10 | -0.161% | 454,709 | +2.776% |
| 2026-06-11 | 36.48 | 37.38 | 36.32 | 37.16 | +0.596% | 946,261 | +2.610% |
| 2026-06-10 | 37.42 | 37.82 | 36.88 | 36.94 | -1.625% | 65,209 | +3.221% |
| 2026-06-09 | 37.61 | 37.83 | 37.00 | 37.55 | +0.535% | 53,820 | +1.545% |
| 2026-06-08 | 37.92 | 37.95 | 37.33 | 37.35 | -1.112% | 51,133 | +2.088% |
| 2026-06-05 | 38.69 | 38.69 | 37.64 | 37.77 | -1.922% | 25,818 | +0.953% |
| 2026-06-04 | 38.00 | 38.54 | 37.97 | 38.51 | +2.913% | 110,403 | -0.987% |
| 2026-06-03 | 36.58 | 37.50 | 36.58 | 37.42 | +1.245% | 33,915 | +1.897% |
| 2026-06-02 | 37.17 | 37.17 | 36.75 | 36.96 | -1.184% | 60,343 | +3.166% |
| 2026-06-01 | 37.74 | 37.76 | 37.04 | 37.40 | -1.804% | 32,190 | +1.944% |
| 2026-05-29 | 37.96 | 38.18 | 37.79 | 38.09 | +0.263% | 75,544 | +0.105% |
| 2026-05-28 | 37.51 | 38.24 | 37.51 | 37.99 | +1.172% | 181,710 | +0.369% |
| 2026-05-27 | 37.45 | 37.71 | 37.40 | 37.55 | +0.670% | 58,690 | +1.545% |
| 2026-05-26 | 37.04 | 37.45 | 36.97 | 37.30 | +1.192% | 157,230 | +2.225% |
| 2026-05-22 | 37.00 | 37.07 | 36.78 | 36.86 | +0.519% | 17,520 | +3.444% |
| 2026-05-21 | 36.18 | 36.80 | 36.08 | 36.67 | +0.301% | 35,743 | +3.981% |
| 2026-05-20 | 36.44 | 36.72 | 36.37 | 36.56 | +0.550% | 32,041 | +4.294% |
| 2026-05-19 | 36.29 | 36.74 | 36.21 | 36.36 | -0.329% | 26,310 | +4.868% |
| 2026-05-18 | 36.50 | 36.85 | 36.36 | 36.48 | -0.273% | 24,841 | +4.523% |
| 2026-05-15 | 36.77 | 36.90 | 36.46 | 36.58 | -1.348% | 16,331 | +4.237% |
| 2026-05-14 | 36.84 | 37.40 | 36.66 | 37.08 | +1.411% | 55,429 | +2.832% |
| 2026-05-13 | 36.12 | 36.61 | 36.03 | 36.56 | +1.145% | 28,802 | +4.283% |
| 2026-05-12 | 35.90 | 36.37 | 35.85 | 36.15 | +0.921% | 50,067 | +5.477% |
| 2026-05-11 | 35.96 | 36.36 | 35.80 | 35.82 | -0.389% | 31,753 | +6.449% |
| 2026-05-08 | 35.79 | 35.98 | 35.34 | 35.96 | +0.841% | 25,911 | +6.034% |
| 2026-05-07 | 36.05 | 36.26 | 35.60 | 35.66 | +0.734% | 277,648 | +6.927% |
| 2026-05-06 | 35.01 | 35.47 | 35.01 | 35.40 | +1.666% | 79,831 | +7.712% |
| 2026-05-05 | 35.00 | 35.00 | 34.48 | 34.82 | -0.172% | 36,616 | +9.506% |
| 2026-05-04 | 34.80 | 35.10 | 34.68 | 34.88 | -0.086% | 99,966 | +9.318% |
| 2026-05-01 | 34.96 | 35.02 | 34.66 | 34.91 | +0.069% | 95,211 | +9.224% |
| 2026-04-30 | 34.55 | 34.96 | 34.26 | 34.89 | +2.245% | 83,583 | +9.299% |
| 2026-04-29 | 34.16 | 34.25 | 33.86 | 34.12 | -1.044% | 66,809 | +11.753% |
| 2026-04-28 | 34.71 | 34.71 | 34.31 | 34.48 | -0.318% | 491,342 | +10.586% |
| 2026-04-27 | 34.87 | 35.04 | 34.52 | 34.59 | -1.256% | 285,500 | +10.234% |
| 2026-04-24 | 35.05 | 35.15 | 34.80 | 35.03 | -0.483% | 610,653 | +8.850% |
| 2026-04-23 | 35.58 | 35.58 | 34.77 | 35.20 | -1.040% | 45,596 | +8.324% |
| 2026-04-22 | 35.66 | 35.84 | 35.48 | 35.57 | +0.679% | 29,976 | +7.197% |
| 2026-04-21 | 36.08 | 36.08 | 35.33 | 35.33 | -1.752% | 38,439 | +7.925% |
| 2026-04-20 | 36.04 | 36.10 | 35.89 | 35.96 | -0.498% | 28,471 | +6.034% |
| 2026-04-17 | 35.83 | 36.25 | 35.83 | 36.14 | +2.033% | 41,655 | +5.506% |
| 2026-04-16 | 35.62 | 35.63 | 35.26 | 35.42 | -0.729% | 20,966 | +7.651% |
| 2026-04-15 | 35.71 | 35.81 | 35.46 | 35.68 | +0.197% | 27,423 | +6.867% |
| 2026-04-14 | 34.86 | 35.67 | 34.86 | 35.61 | +2.682% | 102,286 | +7.077% |
| 2026-04-13 | 34.03 | 34.75 | 34.03 | 34.68 | +1.315% | 66,687 | +9.948% |
| 2026-04-10 | 34.54 | 34.54 | 34.07 | 34.23 | -0.465% | 66,961 | +11.394% |
| 2026-04-09 | 34.36 | 34.56 | 34.13 | 34.39 | +0.116% | 113,595 | +10.875% |
| 2026-04-08 | 34.69 | 34.92 | 34.32 | 34.35 | +2.263% | 126,651 | +11.004% |
| 2026-04-07 | 33.46 | 33.76 | 33.12 | 33.59 | -0.178% | 76,382 | +13.516% |
| 2026-04-06 | 33.77 | 33.89 | 33.48 | 33.65 | -0.503% | 55,918 | +13.314% |
| 2026-04-02 | 33.52 | 34.14 | 33.45 | 33.82 | -0.118% | 70,142 | +12.744% |
| 2026-04-01 | 33.92 | 34.24 | 33.82 | 33.86 | +0.594% | 105,723 | +12.611% |
| 2026-03-31 | 33.05 | 33.66 | 32.89 | 33.66 | +3.633% | 97,058 | +13.280% |
| 2026-03-30 | 32.57 | 32.74 | 32.35 | 32.48 | +1.373% | 194,206 | +17.395% |
| 2026-03-27 | 33.05 | 33.05 | 32.03 | 32.04 | -2.762% | 72,941 | +19.007% |
| 2026-03-26 | 33.07 | 33.44 | 32.89 | 32.95 | -0.984% | 56,468 | +15.721% |
| 2026-03-25 | 33.22 | 33.51 | 33.03 | 33.28 | +1.425% | 61,652 | +14.582% |
| 2026-03-24 | 32.80 | 33.02 | 32.40 | 32.81 | -0.546% | 45,245 | +16.215% |
| 2026-03-23 | 33.27 | 33.43 | 32.92 | 32.99 | +0.918% | 89,847 | +15.580% |
| 2026-03-20 | 33.23 | 33.23 | 32.54 | 32.69 | -1.861% | 87,522 | +16.641% |
| 2026-03-19 | 33.14 | 33.48 | 33.00 | 33.31 | +0.543% | 229,920 | +14.470% |
| 2026-03-18 | 33.49 | 33.63 | 33.13 | 33.13 | -1.953% | 83,765 | +15.092% |
| 2026-03-17 | 34.02 | 34.22 | 33.77 | 33.79 | +0.030% | 41,978 | +12.844% |
| 2026-03-16 | 33.94 | 34.01 | 33.61 | 33.78 | +0.059% | 45,595 | +12.877% |
| 2026-03-13 | 34.14 | 34.34 | 33.57 | 33.76 | -0.472% | 172,668 | +12.944% |
| 2026-03-12 | 34.48 | 34.48 | 33.86 | 33.92 | -2.529% | 119,690 | +12.412% |
| 2026-03-11 | 34.90 | 34.97 | 34.59 | 34.80 | -0.086% | 115,780 | +9.569% |
| 2026-03-10 | 35.09 | 35.22 | 34.79 | 34.83 | -0.514% | 95,208 | +9.475% |
| 2026-03-09 | 34.38 | 35.06 | 34.05 | 35.01 | +1.685% | 120,503 | +8.912% |
| 2026-03-06 | 34.44 | 34.45 | 34.06 | 34.43 | -1.092% | 157,060 | +10.746% |
| 2026-03-05 | 35.32 | 35.32 | 34.55 | 34.81 | -2.548% | 144,632 | +9.537% |
| 2026-03-04 | 35.61 | 35.80 | 35.25 | 35.72 | +0.961% | 544,360 | +6.747% |
| 2026-03-03 | 35.62 | 35.62 | 34.93 | 35.38 | -2.238% | 205,444 | +7.773% |
| 2026-03-02 | 35.79 | 36.29 | 35.79 | 36.19 | -0.550% | 102,180 | +5.361% |
| 2026-02-27 | 35.86 | 36.40 | 35.86 | 36.39 | +0.580% | 58,802 | +4.782% |
| 2026-02-26 | 36.36 | 36.38 | 35.87 | 36.18 | -0.303% | 67,471 | +5.390% |
| 2026-02-25 | 35.92 | 36.33 | 35.76 | 36.29 | +1.425% | 114,552 | +5.070% |
| 2026-02-24 | 35.80 | 35.87 | 35.67 | 35.78 | -0.279% | 49,576 | +6.568% |
| 2026-02-23 | 35.76 | 35.96 | 35.59 | 35.88 | -0.829% | 73,669 | +6.271% |
| 2026-02-20 | 36.12 | 36.30 | 35.96 | 36.18 | -0.303% | 92,426 | +5.390% |
| 2026-02-19 | 36.13 | 36.29 | 35.92 | 36.29 | +0.083% | 55,774 | +5.070% |
| 2026-02-18 | 36.12 | 36.31 | 35.65 | 36.26 | +0.443% | 297,700 | +5.157% |
| 2026-02-17 | 35.86 | 36.23 | 35.74 | 36.10 | +0.641% | 131,968 | +5.623% |
| 2026-02-13 | 35.72 | 36.30 | 35.72 | 35.87 | +0.730% | 207,507 | +6.301% |
| 2026-02-12 | 36.19 | 36.19 | 35.61 | 35.61 | -1.275% | 105,086 | +7.077% |
| 2026-02-11 | 36.15 | 36.15 | 35.63 | 36.07 | -0.055% | 132,629 | +5.711% |
| 2026-02-10 | 36.46 | 36.55 | 36.05 | 36.09 | -0.743% | 89,352 | +5.653% |
| 2026-02-09 | 36.38 | 36.43 | 36.10 | 36.36 | +0.028% | 92,827 | +4.868% |
| 2026-02-06 | 35.61 | 36.38 | 35.61 | 36.35 | +3.709% | 353,847 | +4.897% |
| 2026-02-05 | 35.69 | 35.97 | 35.02 | 35.05 | -2.232% | 262,250 | +8.787% |
| 2026-02-04 | 35.93 | 36.15 | 35.55 | 35.85 | +0.392% | 1,141,346 | +6.360% |
| 2026-02-03 | 36.15 | 36.45 | 35.40 | 35.71 | -1.244% | 176,315 | +6.777% |
| 2026-02-02 | 35.87 | 36.35 | 35.87 | 36.16 | +0.472% | 210,094 | +5.448% |
| 2026-01-30 | 36.42 | 36.69 | 35.96 | 35.99 | -1.208% | 262,009 | +5.946% |
| 2026-01-29 | 36.73 | 36.79 | 36.27 | 36.43 | -0.952% | 113,034 | +4.666% |
| 2026-01-28 | 37.09 | 37.17 | 36.65 | 36.78 | -1.182% | 198,908 | +3.670% |
| 2026-01-27 | 37.38 | 37.54 | 37.07 | 37.22 | -2.744% | 429,973 | +2.445% |
| 2026-01-26 | 38.16 | 38.32 | 37.97 | 38.27 | +0.209% | 80,639 | -0.366% |
| 2026-01-23 | 38.58 | 38.68 | 38.12 | 38.19 | -0.985% | 145,833 | -0.157% |
| 2026-01-22 | 38.09 | 38.64 | 38.07 | 38.57 | +2.010% | 138,500 | -1.141% |
| 2026-01-21 | 37.52 | 37.92 | 37.32 | 37.81 | +1.394% | 119,207 | +0.846% |
| 2026-01-20 | 36.82 | 37.50 | 36.77 | 37.29 | -0.692% | 130,689 | +2.253% |
| 2026-01-16 | 37.43 | 37.71 | 37.27 | 37.55 | +0.455% | 132,219 | +1.545% |
| 2026-01-15 | 37.63 | 37.63 | 37.13 | 37.38 | -0.585% | 193,944 | +2.006% |
| 2026-01-14 | 37.20 | 37.64 | 37.05 | 37.60 | +1.048% | 110,199 | +1.410% |
| 2026-01-13 | 37.70 | 37.70 | 37.00 | 37.21 | -0.905% | 212,580 | +2.472% |
| 2026-01-12 | 37.83 | 37.91 | 37.12 | 37.55 | -0.950% | 123,652 | +1.545% |
| 2026-01-09 | 38.29 | 38.41 | 37.84 | 37.91 | -0.140% | 128,737 | +0.580% |
| 2026-01-08 | 37.93 | 38.17 | 37.77 | 37.96 | -0.150% | 101,540 | +0.440% |
| 2026-01-07 | 37.45 | 38.17 | 37.45 | 38.02 | +1.848% | 125,910 | +0.289% |
| 2026-01-06 | 36.74 | 37.35 | 36.74 | 37.33 | +1.689% | 220,785 | +2.143% |
| 2026-01-05 | 36.65 | 36.78 | 36.25 | 36.71 | -0.027% | 578,547 | +3.868% |
| 2026-01-02 | 36.69 | 36.83 | 36.42 | 36.72 | +0.328% | 202,243 | +3.840% |
| 2025-12-31 | 36.84 | 36.84 | 36.56 | 36.60 | -0.598% | 239,234 | +4.180% |
| 2025-12-30 | 37.00 | 37.00 | 36.67 | 36.82 | -0.271% | 61,755 | +3.558% |
| 2025-12-29 | 37.00 | 37.01 | 36.80 | 36.92 | -0.539% | 106,812 | +3.277% |
| 2025-12-26 | 37.05 | 37.12 | 36.89 | 37.12 | -0.295% | 78,058 | +2.721% |
| 2025-12-24 | 36.98 | 37.24 | 36.98 | 37.23 | +0.840% | 24,528 | +2.417% |
| 2025-12-23 | 37.02 | 37.32 | 36.89 | 36.92 | -0.966% | 106,482 | +3.277% |
| 2025-12-22 | 36.88 | 37.34 | 36.58 | 37.28 | +1.194% | 97,777 | +2.280% |
| 2025-12-19 | 36.61 | 37.01 | 36.61 | 36.84 | +0.932% | 232,617 | +3.502% |
| 2025-12-18 | 36.48 | 36.78 | 36.36 | 36.50 | +0.247% | 269,444 | +4.466% |
| 2025-12-17 | 36.80 | 37.00 | 36.35 | 36.41 | -0.871% | 181,949 | +4.724% |
| 2025-12-16 | 36.89 | 36.92 | 36.43 | 36.73 | -0.890% | 137,323 | +3.812% |
| 2025-12-15 | 37.26 | 37.37 | 36.99 | 37.06 | -0.108% | 110,777 | +2.887% |
| 2025-12-12 | 37.30 | 37.37 | 36.93 | 37.10 | -0.456% | 98,935 | +2.776% |
| 2025-12-11 | 36.90 | 37.39 | 36.90 | 37.27 | +1.003% | 142,374 | +2.307% |
| 2025-12-10 | 36.58 | 36.97 | 36.44 | 36.90 | +1.346% | 142,400 | +3.333% |
| 2025-12-09 | 36.60 | 36.83 | 36.40 | 36.41 | -0.492% | 187,589 | +4.724% |
| 2025-12-08 | 37.01 | 37.01 | 36.48 | 36.59 | -0.381% | 180,412 | +4.209% |
| 2025-12-05 | 37.00 | 37.10 | 36.66 | 36.73 | -0.595% | 204,532 | +3.812% |
| 2025-12-04 | 36.78 | 37.00 | 36.45 | 36.95 | +0.408% | 237,604 | +3.194% |
| 2025-12-03 | 36.35 | 36.82 | 36.27 | 36.80 | +1.182% | 218,783 | +3.614% |
| 2025-12-02 | 36.93 | 36.93 | 36.29 | 36.37 | -1.303% | 1,156,382 | +4.839% |
| 2025-12-01 | 37.49 | 37.62 | 36.78 | 36.85 | -2.642% | 204,293 | +3.474% |
| 2025-11-28 | 37.95 | 37.95 | 37.70 | 37.85 | -0.290% | 88,752 | +0.740% |
| 2025-11-26 | 37.82 | 38.02 | 37.64 | 37.96 | +0.636% | 242,154 | +0.448% |
| 2025-11-25 | 37.38 | 37.72 | 37.29 | 37.72 | +1.289% | 256,775 | +1.087% |
| 2025-11-24 | 36.89 | 37.32 | 36.89 | 37.24 | +0.949% | 223,588 | +2.390% |
| 2025-11-21 | 36.34 | 37.16 | 36.30 | 36.89 | +1.318% | 260,384 | +3.361% |
| 2025-11-20 | 36.98 | 37.22 | 36.35 | 36.41 | -0.465% | 161,835 | +4.724% |
| 2025-11-19 | 36.68 | 36.84 | 36.35 | 36.58 | -0.245% | 262,993 | +4.237% |
| 2025-11-18 | 36.12 | 36.79 | 35.98 | 36.67 | +0.991% | 245,547 | +3.981% |
| 2025-11-17 | 36.10 | 36.80 | 36.10 | 36.31 | +0.917% | 328,556 | +5.012% |
| 2025-11-14 | 35.56 | 36.16 | 35.13 | 35.98 | +4.502% | 370,908 | +5.976% |
| 2025-11-13 | 34.67 | 34.94 | 34.35 | 34.43 | -1.035% | 226,781 | +10.746% |
| 2025-11-12 | 34.46 | 34.97 | 34.45 | 34.79 | +1.016% | 239,374 | +9.600% |
| 2025-11-11 | 33.65 | 34.44 | 33.60 | 34.44 | +2.044% | 111,998 | +10.714% |
| 2025-11-10 | 33.25 | 33.78 | 33.21 | 33.75 | +2.087% | 263,473 | +12.978% |
| 2025-11-07 | 32.98 | 33.09 | 32.58 | 33.06 | +1.008% | 145,236 | +15.336% |
| 2025-11-06 | 32.85 | 32.95 | 32.67 | 32.73 | -0.486% | 577,835 | +16.499% |
| 2025-11-05 | 32.66 | 33.06 | 32.55 | 32.89 | +0.673% | 160,218 | +15.932% |
| 2025-11-04 | 32.77 | 33.01 | 32.57 | 32.67 | -0.699% | 470,073 | +16.713% |
| 2025-11-03 | 33.26 | 33.26 | 32.42 | 32.90 | -1.438% | 243,821 | +15.897% |
| 2025-10-31 | 33.05 | 33.41 | 33.00 | 33.38 | +0.572% | 91,940 | +14.230% |
| 2025-10-30 | 33.26 | 33.59 | 33.18 | 33.19 | -0.420% | 148,425 | +14.884% |
| 2025-10-29 | 33.67 | 33.79 | 33.18 | 33.33 | -0.892% | 244,774 | +14.401% |
| 2025-10-28 | 33.55 | 33.74 | 33.30 | 33.63 | +1.112% | 140,765 | +13.381% |
| 2025-10-27 | 33.21 | 33.26 | 33.09 | 33.26 | +0.788% | 157,448 | +14.642% |
| 2025-10-24 | 33.26 | 33.31 | 32.98 | 33.00 | -0.061% | 58,098 | +15.545% |
| 2025-10-23 | 32.89 | 33.13 | 32.88 | 33.02 | +0.304% | 111,913 | +15.475% |
| 2025-10-22 | 33.39 | 33.39 | 32.73 | 32.92 | -0.784% | 200,860 | +15.826% |
| 2025-10-21 | 33.47 | 33.55 | 33.13 | 33.18 | -0.540% | 116,773 | +14.919% |
| 2025-10-20 | 33.02 | 33.37 | 32.82 | 33.36 | +1.894% | 267,721 | +14.299% |
| 2025-10-17 | 32.74 | 32.90 | 32.53 | 32.74 | -0.183% | 318,894 | +16.463% |
| 2025-10-16 | 33.24 | 33.34 | 32.64 | 32.80 | -0.906% | 185,016 | +16.250% |
| 2025-10-15 | 32.97 | 33.22 | 32.78 | 33.10 | +0.915% | 249,566 | +15.196% |
| 2025-10-14 | 32.20 | 32.91 | 32.20 | 32.80 | +0.954% | 249,908 | +16.250% |
| 2025-10-13 | 32.49 | 32.63 | 32.37 | 32.49 | +0.495% | 75,515 | +17.359% |
| 2025-10-10 | 33.04 | 33.04 | 32.30 | 32.33 | -1.703% | 68,580 | +17.940% |
| 2025-10-09 | 32.92 | 33.08 | 32.80 | 32.89 | +0.122% | 53,816 | +15.932% |
| 2025-10-08 | 32.80 | 33.06 | 32.70 | 32.85 | +0.397% | 52,408 | +16.073% |
| 2025-10-07 | 32.78 | 32.82 | 32.50 | 32.72 | -0.183% | 43,893 | +16.534% |
| 2025-10-06 | 32.96 | 32.96 | 32.78 | 32.78 | +0.183% | 75,823 | +16.321% |
| 2025-10-03 | 32.85 | 33.15 | 32.71 | 32.72 | +0.061% | 52,855 | +16.534% |
| 2025-10-02 | 32.32 | 32.71 | 32.19 | 32.70 | +1.113% | 59,195 | +16.606% |
| 2025-10-01 | 31.75 | 32.45 | 31.75 | 32.34 | +1.987% | 72,709 | +17.904% |
| 2025-09-30 | 31.49 | 31.78 | 31.43 | 31.71 | +0.667% | 84,071 | +20.246% |
| 2025-09-29 | 31.49 | 31.52 | 31.27 | 31.50 | +1.319% | 49,021 | +21.048% |
| 2025-09-26 | 30.79 | 31.11 | 30.72 | 31.09 | +1.436% | 85,207 | +22.644% |
| 2025-09-25 | 31.21 | 31.21 | 30.65 | 30.65 | -2.451% | 77,985 | +24.405% |
| 2025-09-24 | 31.48 | 31.54 | 31.33 | 31.42 | +0.032% | 71,871 | +21.356% |
| 2025-09-23 | 31.40 | 31.77 | 31.39 | 31.41 | -0.286% | 103,706 | +21.394% |
| 2025-09-22 | 31.35 | 31.58 | 31.14 | 31.50 | +0.382% | 115,744 | +21.048% |
| 2025-09-19 | 31.68 | 31.68 | 31.27 | 31.38 | -0.564% | 208,383 | +21.511% |
| 2025-09-18 | 31.36 | 31.60 | 31.10 | 31.56 | +2.064% | 260,502 | +20.825% |
| 2025-09-17 | 30.95 | 31.29 | 30.75 | 30.92 | +0.390% | 145,598 | +23.318% |
| 2025-09-16 | 30.70 | 30.85 | 30.65 | 30.80 | +0.195% | 525,104 | +23.799% |
| 2025-09-15 | 30.93 | 30.93 | 30.61 | 30.74 | -0.486% | 17,643 | +24.040% |
| 2025-09-12 | 31.16 | 31.20 | 30.89 | 30.89 | -1.184% | 16,948 | +23.438% |
| 2025-09-11 | 31.12 | 31.28 | 30.98 | 31.26 | +1.067% | 24,571 | +21.977% |
| 2025-09-10 | 31.36 | 31.36 | 30.84 | 30.93 | -1.308% | 16,462 | +23.278% |
| 2025-09-09 | 30.96 | 31.37 | 30.93 | 31.34 | +1.523% | 43,733 | +21.666% |
| 2025-09-08 | 30.80 | 30.89 | 30.61 | 30.87 | -0.017% | 13,851 | +23.518% |
| 2025-09-05 | 30.51 | 30.91 | 30.51 | 30.88 | +1.363% | 11,617 | +23.498% |
| 2025-09-04 | 30.18 | 30.46 | 30.16 | 30.46 | +0.995% | 27,670 | +25.181% |
| 2025-09-03 | 30.47 | 30.55 | 30.06 | 30.16 | -1.017% | 12,373 | +26.426% |
| 2025-09-02 | 30.37 | 30.56 | 30.28 | 30.47 | -0.094% | 17,538 | +25.139% |
| 2025-08-29 | 30.44 | 30.50 | 30.28 | 30.50 | +0.094% | 9,913 | +25.022% |
| 2025-08-28 | 30.54 | 30.54 | 30.39 | 30.47 | -0.295% | 18,776 | +25.139% |
| 2025-08-27 | 30.33 | 30.58 | 30.33 | 30.56 | +0.554% | 14,910 | +24.771% |
| 2025-08-26 | 30.01 | 30.39 | 29.91 | 30.39 | +1.593% | 70,368 | +25.463% |
| 2025-08-25 | 30.52 | 30.52 | 29.91 | 29.91 | -1.886% | 19,794 | +27.461% |
| 2025-08-22 | 30.34 | 30.71 | 30.34 | 30.49 | +0.960% | 75,349 | +25.057% |
| 2025-08-21 | 30.05 | 30.34 | 29.95 | 30.20 | -0.132% | 18,992 | +26.258% |
| 2025-08-20 | 29.96 | 30.25 | 29.96 | 30.24 | +0.968% | 26,695 | +26.091% |
| 2025-08-19 | 30.03 | 30.19 | 29.89 | 29.95 | -0.465% | 32,500 | +27.312% |
| 2025-08-18 | 30.08 | 30.29 | 30.05 | 30.09 | +0.166% | 29,666 | +26.720% |
| 2025-08-15 | 29.86 | 30.10 | 29.73 | 30.04 | +1.435% | 48,337 | +26.931% |
| 2025-08-14 | 29.42 | 29.65 | 29.40 | 29.61 | +0.051% | 48,059 | +28.752% |
| 2025-08-13 | 29.27 | 29.60 | 29.27 | 29.60 | +1.775% | 28,073 | +28.818% |
| 2025-08-12 | 28.65 | 29.09 | 28.65 | 29.08 | +1.585% | 24,707 | +31.103% |
| 2025-08-11 | 28.60 | 28.72 | 28.59 | 28.63 | -0.070% | 24,478 | +33.182% |
| 2025-08-08 | 28.68 | 28.77 | 28.52 | 28.65 | +0.738% | 20,345 | +33.089% |
| 2025-08-07 | 28.80 | 28.80 | 28.32 | 28.44 | -1.694% | 108,305 | +34.072% |
| 2025-08-06 | 29.28 | 29.28 | 28.86 | 28.93 | -1.165% | 102,281 | +31.801% |
| 2025-08-05 | 29.38 | 29.38 | 29.16 | 29.27 | -1.178% | 31,905 | +30.265% |
| 2025-08-04 | 29.33 | 29.62 | 29.18 | 29.62 | +1.438% | 23,049 | +28.731% |
| 2025-08-01 | 29.09 | 29.20 | 28.90 | 29.20 | +0.206% | 35,876 | +30.582% |
| 2025-07-31 | 29.77 | 29.77 | 29.10 | 29.14 | -2.069% | 39,601 | +30.851% |
| 2025-07-30 | 29.88 | 29.99 | 29.65 | 29.76 | +0.266% | 17,827 | +28.144% |
| 2025-07-29 | 29.81 | 29.83 | 29.65 | 29.68 | -0.397% | 16,808 | +28.484% |
| 2025-07-28 | 30.07 | 30.07 | 29.77 | 29.80 | -1.079% | 13,530 | +27.974% |
| 2025-07-25 | 30.12 | 30.15 | 29.99 | 30.12 | +0.635% | 32,253 | +26.594% |
| 2025-07-24 | 30.13 | 30.22 | 29.93 | 29.93 | -0.713% | 15,288 | +27.397% |
| 2025-07-23 | 30.14 | 30.17 | 29.91 | 30.14 | +1.277% | 14,605 | +26.489% |
| 2025-07-22 | 29.60 | 29.83 | 29.60 | 29.77 | +0.591% | 15,491 | +28.103% |
| 2025-07-21 | 29.81 | 29.93 | 29.59 | 29.59 | -0.560% | 25,227 | +28.861% |
| 2025-07-18 | 30.26 | 30.26 | 29.75 | 29.76 | -1.092% | 80,432 | +28.140% |
| 2025-07-17 | 30.00 | 30.20 | 29.98 | 30.09 | -0.077% | 31,708 | +26.741% |
| 2025-07-16 | 29.97 | 30.14 | 29.85 | 30.11 | +0.832% | 6,989 | +26.643% |
| 2025-07-15 | 30.49 | 30.49 | 29.84 | 29.86 | -2.002% | 22,248 | +27.696% |
| 2025-07-14 | 30.10 | 30.47 | 30.10 | 30.47 | +0.927% | 47,382 | +25.139% |
| 2025-07-11 | 30.26 | 30.31 | 30.11 | 30.19 | -1.372% | 49,986 | +26.300% |
| 2025-07-10 | 30.46 | 30.71 | 30.30 | 30.61 | +0.492% | 37,883 | +24.567% |
| 2025-07-09 | 30.17 | 30.47 | 30.09 | 30.46 | +1.687% | 32,288 | +25.181% |
| 2025-07-08 | 29.90 | 30.05 | 29.84 | 29.95 | +0.587% | 21,140 | +27.292% |
| 2025-07-07 | 30.01 | 30.01 | 29.59 | 29.78 | -1.009% | 23,444 | +28.039% |
| 2025-07-03 | 30.06 | 30.10 | 29.94 | 30.08 | +0.245% | 6,428 | +26.747% |
| 2025-07-02 | 29.89 | 30.06 | 29.85 | 30.01 | +0.401% | 11,223 | +27.058% |
| 2025-07-01 | 29.91 | 30.25 | 29.89 | 29.89 | -0.400% | 38,256 | +27.568% |
| 2025-06-30 | 29.95 | 30.04 | 29.89 | 30.01 | +0.536% | 45,874 | +27.058% |
| 2025-06-27 | 30.14 | 30.17 | 29.77 | 29.85 | -0.632% | 115,824 | +27.739% |
| 2025-06-26 | 30.05 | 30.10 | 29.91 | 30.04 | +0.704% | 49,713 | +26.931% |
| 2025-06-25 | 29.90 | 29.94 | 29.82 | 29.83 | -0.716% | 19,680 | +27.824% |
| 2025-06-24 | 29.63 | 30.09 | 29.63 | 30.05 | +1.882% | 25,394 | +26.910% |
| 2025-06-23 | 29.18 | 29.52 | 28.85 | 29.49 | +0.924% | 18,598 | +29.298% |
| 2025-06-20 | 29.60 | 29.60 | 29.19 | 29.22 | -0.730% | 31,147 | +30.493% |
| 2025-06-18 | 29.53 | 29.73 | 29.40 | 29.43 | -0.333% | 27,620 | +29.540% |
| 2025-06-17 | 29.81 | 29.98 | 29.51 | 29.53 | -0.628% | 21,481 | +29.108% |
| 2025-06-16 | 29.69 | 29.93 | 29.64 | 29.72 | +0.202% | 5,997 | +28.297% |
| 2025-06-13 | 29.49 | 29.82 | 29.47 | 29.66 | -0.367% | 33,781 | +28.557% |
| 2025-06-12 | 29.66 | 29.83 | 29.60 | 29.77 | +0.052% | 33,174 | +28.085% |
| 2025-06-11 | 29.63 | 29.95 | 29.57 | 29.75 | +0.758% | 33,480 | +28.152% |
| 2025-06-10 | 29.43 | 29.60 | 29.42 | 29.53 | +1.408% | 49,945 | +29.123% |
| 2025-06-09 | 29.21 | 29.30 | 28.93 | 29.12 | +0.103% | 24,841 | +30.941% |
| 2025-06-06 | 29.00 | 29.11 | 29.00 | 29.09 | +1.394% | 18,249 | +31.076% |
| 2025-06-05 | 28.70 | 28.92 | 28.68 | 28.69 | -0.421% | 15,244 | +32.903% |
| 2025-06-04 | 28.82 | 28.94 | 28.80 | 28.81 | +0.318% | 14,532 | +32.344% |
| 2025-06-03 | 28.54 | 28.90 | 28.54 | 28.72 | +0.719% | 18,464 | +32.765% |
| 2025-06-02 | 28.32 | 28.53 | 28.05 | 28.52 | +0.724% | 19,831 | +33.719% |
| 2025-05-30 | 28.32 | 28.45 | 28.09 | 28.31 | -0.857% | 28,527 | +34.687% |
| 2025-05-29 | 28.60 | 28.65 | 28.41 | 28.55 | +0.368% | 31,495 | +33.533% |
| 2025-05-28 | 28.54 | 28.69 | 28.43 | 28.45 | -0.906% | 26,682 | +34.025% |
| 2025-05-27 | 28.58 | 28.76 | 28.58 | 28.71 | +1.485% | 54,943 | +32.811% |
| 2025-05-23 | 27.89 | 28.30 | 27.89 | 28.29 | +0.569% | 16,643 | +34.783% |
| 2025-05-22 | 28.05 | 28.30 | 27.92 | 28.13 | -0.257% | 114,498 | +35.549% |
| 2025-05-21 | 28.78 | 28.80 | 28.18 | 28.20 | -2.552% | 18,853 | +35.201% |
| 2025-05-20 | 28.81 | 28.94 | 28.77 | 28.94 | +0.107% | 20,155 | +31.751% |
| 2025-05-19 | 28.53 | 28.91 | 28.51 | 28.91 | +0.661% | 22,532 | +31.892% |
| 2025-05-16 | 28.34 | 28.72 | 28.34 | 28.72 | +2.207% | 8,783 | +32.764% |
| 2025-05-15 | 27.67 | 28.12 | 27.56 | 28.10 | +1.162% | 84,097 | +35.694% |
| 2025-05-14 | 28.15 | 28.15 | 27.73 | 27.78 | -1.281% | 21,117 | +37.271% |
| 2025-05-13 | 28.60 | 28.60 | 28.13 | 28.14 | -1.822% | 78,151 | +35.512% |
| 2025-05-12 | 28.25 | 28.74 | 28.25 | 28.66 | +2.284% | 60,102 | +33.043% |
| 2025-05-09 | 28.32 | 28.46 | 28.02 | 28.02 | -0.674% | 14,111 | +36.081% |
| 2025-05-08 | 28.00 | 28.57 | 27.92 | 28.21 | -0.913% | 13,737 | +35.165% |
| 2025-05-07 | 28.52 | 28.61 | 28.19 | 28.47 | 0.000% | 19,199 | +33.930% |
| 2025-05-06 | 29.21 | 29.30 | 28.46 | 28.47 | -3.229% | 40,404 | +33.930% |
| 2025-05-05 | 29.47 | 29.58 | 29.40 | 29.42 | -0.507% | 65,309 | +29.606% |
| 2025-05-02 | 29.56 | 29.68 | 29.42 | 29.57 | +1.930% | 13,006 | +28.948% |
| 2025-05-01 | 29.50 | 29.50 | 29.01 | 29.01 | -2.092% | 24,482 | +31.437% |
| 2025-04-30 | 29.32 | 29.71 | 29.21 | 29.63 | +0.441% | 18,289 | +28.687% |
| 2025-04-29 | 29.16 | 29.60 | 29.09 | 29.50 | +0.511% | 36,372 | +29.254% |
| 2025-04-28 | 29.18 | 29.52 | 29.07 | 29.35 | +1.242% | 41,723 | +29.915% |
| 2025-04-25 | 29.02 | 29.02 | 28.69 | 28.99 | -0.275% | 29,011 | +31.528% |
| 2025-04-24 | 28.75 | 29.09 | 28.73 | 29.07 | +2.036% | 30,454 | +31.166% |
| 2025-04-23 | 28.98 | 29.14 | 28.46 | 28.49 | +0.807% | 15,361 | +33.836% |
| 2025-04-22 | 27.92 | 28.31 | 27.92 | 28.26 | +2.883% | 17,278 | +34.916% |
| 2025-04-21 | 27.82 | 27.89 | 27.28 | 27.47 | -1.647% | 48,242 | +38.806% |
| 2025-04-17 | 27.91 | 28.11 | 27.76 | 27.93 | -0.321% | 26,829 | +36.520% |
| 2025-04-16 | 28.20 | 28.34 | 27.75 | 28.02 | -1.094% | 14,763 | +36.081% |
| 2025-04-15 | 28.26 | 28.40 | 28.18 | 28.33 | +0.425% | 14,557 | +34.592% |
| 2025-04-14 | 28.18 | 28.34 | 27.87 | 28.21 | 0.000% | 13,427 | +35.165% |