SEMI
Columbia Select Technology ETF
stockNYSEETF
At CloseOct 2, 2026 12:27:06 PM EDT
40.94USD+0.225%(+0.09)2,424
39.43Bid42.54Ask3.11SpreadPre-marketOct 2, 2026 8:52:30 AM EDT
41.05USD+0.482%(+0.20)
SEMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.08 | 41.08 | 40.82 | 40.85 | +0.987% | 4,938 | 0.000% |
| 2026-10-01 | 40.29 | 40.47 | 39.99 | 40.45 | +0.858% | 8,778 | +0.987% |
| 2026-09-30 | 40.05 | 40.31 | 40.05 | 40.11 | +0.442% | 5,869 | +1.853% |
| 2026-09-29 | 40.16 | 40.16 | 39.88 | 39.93 | +0.652% | 3,838 | +2.303% |
| 2026-09-28 | 39.88 | 39.89 | 39.30 | 39.67 | -0.614% | 5,891 | +2.970% |
| 2026-09-25 | 39.87 | 39.98 | 39.80 | 39.92 | +0.654% | 3,637 | +2.337% |
| 2026-09-24 | 39.32 | 39.66 | 39.22 | 39.66 | +0.099% | 31,857 | +3.006% |
| 2026-09-23 | 39.97 | 39.97 | 39.40 | 39.62 | -0.952% | 2,160 | +3.108% |
| 2026-09-22 | 39.85 | 40.03 | 39.77 | 40.00 | +0.961% | 10,874 | +2.127% |
| 2026-09-21 | 38.85 | 39.89 | 38.85 | 39.62 | +2.920% | 38,022 | +3.109% |
| 2026-09-18 | 38.19 | 38.50 | 38.10 | 38.50 | +1.439% | 6,079 | +6.120% |
| 2026-09-17 | 37.94 | 37.95 | 37.80 | 37.95 | +2.158% | 14,281 | +7.647% |
| 2026-09-16 | 37.46 | 37.53 | 36.94 | 37.15 | +0.086% | 4,173 | +9.970% |
| 2026-09-15 | 37.41 | 37.41 | 37.06 | 37.12 | -0.555% | 4,055 | +10.064% |
| 2026-09-14 | 37.09 | 37.49 | 37.09 | 37.32 | -2.240% | 6,892 | +9.454% |
| 2026-09-11 | 38.46 | 38.46 | 38.18 | 38.18 | +0.739% | 5,727 | +7.001% |
| 2026-09-10 | 38.04 | 38.13 | 37.84 | 37.90 | -1.610% | 2,388 | +7.792% |
| 2026-09-09 | 38.58 | 38.68 | 38.47 | 38.52 | -0.259% | 6,691 | +6.057% |
| 2026-09-08 | 38.81 | 38.81 | 38.58 | 38.62 | +0.233% | 5,043 | +5.782% |
| 2026-09-04 | 38.34 | 38.55 | 38.32 | 38.53 | +1.303% | 6,319 | +6.029% |
| 2026-09-03 | 37.67 | 38.03 | 37.48 | 38.03 | +0.867% | 2,871 | +7.411% |
| 2026-09-02 | 37.58 | 37.73 | 37.56 | 37.71 | +0.510% | 5,027 | +8.342% |
| 2026-09-01 | 37.52 | 37.78 | 37.41 | 37.52 | -1.585% | 12,182 | +8.895% |
| 2026-08-31 | 38.15 | 38.15 | 37.96 | 38.12 | 0.000% | 12,672 | +7.170% |
| 2026-08-28 | 38.63 | 38.64 | 38.12 | 38.12 | -1.449% | 8,921 | +7.170% |
| 2026-08-27 | 38.45 | 38.68 | 38.27 | 38.68 | +2.415% | 3,616 | +5.617% |
| 2026-08-26 | 37.80 | 37.84 | 37.63 | 37.77 | +0.022% | 8,831 | +8.168% |
| 2026-08-25 | 37.81 | 37.81 | 37.59 | 37.76 | +1.136% | 12,708 | +8.191% |
| 2026-08-24 | 37.28 | 37.46 | 37.18 | 37.34 | -1.473% | 5,632 | +9.420% |
| 2026-08-21 | 38.21 | 38.21 | 37.71 | 37.89 | +0.011% | 10,634 | +7.809% |
| 2026-08-20 | 37.99 | 38.08 | 37.77 | 37.89 | +0.160% | 7,641 | +7.820% |
| 2026-08-19 | 38.46 | 38.46 | 37.78 | 37.83 | -1.295% | 24,528 | +7.993% |
| 2026-08-18 | 38.58 | 38.58 | 38.12 | 38.33 | -2.948% | 10,139 | +6.594% |
| 2026-08-17 | 39.51 | 39.65 | 39.41 | 39.49 | +0.688% | 5,305 | +3.452% |
| 2026-08-14 | 39.43 | 39.43 | 39.03 | 39.22 | -0.476% | 15,246 | +4.164% |
| 2026-08-13 | 39.55 | 39.62 | 39.41 | 39.41 | +1.152% | 3,892 | +3.668% |
| 2026-08-12 | 39.17 | 39.17 | 38.96 | 38.96 | +1.231% | 5,762 | +4.863% |
| 2026-08-11 | 38.85 | 38.85 | 38.32 | 38.48 | -0.134% | 11,156 | +6.153% |
| 2026-08-10 | 38.80 | 38.92 | 38.54 | 38.54 | -0.766% | 6,014 | +6.011% |
| 2026-08-07 | 38.99 | 38.99 | 38.65 | 38.83 | +0.783% | 6,702 | +5.200% |
| 2026-08-06 | 38.22 | 38.88 | 38.22 | 38.53 | -0.098% | 3,666 | +6.024% |
| 2026-08-05 | 39.00 | 39.16 | 38.57 | 38.57 | -0.439% | 10,166 | +5.919% |
| 2026-08-04 | 38.23 | 38.84 | 38.20 | 38.74 | +3.827% | 8,315 | +5.455% |
| 2026-08-03 | 36.47 | 37.37 | 36.47 | 37.31 | +0.816% | 4,524 | +9.491% |
| 2026-07-31 | 37.32 | 37.32 | 36.18 | 37.01 | +1.203% | 41,143 | +10.384% |
| 2026-07-30 | 36.08 | 36.57 | 35.87 | 36.57 | +6.185% | 7,879 | +11.712% |
| 2026-07-29 | 35.19 | 35.31 | 34.44 | 34.44 | -3.133% | 12,953 | +18.621% |
| 2026-07-28 | 35.53 | 35.64 | 35.13 | 35.55 | -1.921% | 8,025 | +14.904% |
| 2026-07-27 | 37.10 | 37.10 | 35.85 | 36.25 | -1.386% | 5,497 | +12.697% |
| 2026-07-24 | 37.36 | 37.36 | 36.64 | 36.76 | -1.926% | 5,293 | +11.135% |
| 2026-07-23 | 37.57 | 37.84 | 37.27 | 37.48 | -1.346% | 6,283 | +8.994% |
| 2026-07-22 | 37.43 | 38.13 | 37.43 | 37.99 | -0.149% | 5,270 | +7.527% |
| 2026-07-21 | 37.49 | 38.06 | 37.45 | 38.05 | +3.256% | 10,590 | +7.367% |
| 2026-07-20 | 37.55 | 37.55 | 36.85 | 36.85 | +0.190% | 6,433 | +10.863% |
| 2026-07-17 | 36.35 | 37.24 | 36.35 | 36.78 | -1.763% | 6,066 | +11.074% |
| 2026-07-16 | 37.91 | 37.97 | 37.35 | 37.44 | -2.879% | 6,993 | +9.116% |
| 2026-07-15 | 38.66 | 38.66 | 38.15 | 38.55 | -0.649% | 2,087 | +5.974% |
| 2026-07-14 | 38.79 | 38.89 | 38.79 | 38.80 | +1.987% | 4,644 | +5.287% |
| 2026-07-13 | 38.41 | 38.41 | 37.97 | 38.05 | -2.671% | 7,787 | +7.379% |
| 2026-07-10 | 38.71 | 39.12 | 38.68 | 39.09 | +0.359% | 3,127 | +4.510% |
| 2026-07-09 | 38.95 | 39.16 | 38.73 | 38.95 | +2.215% | 11,148 | +4.886% |
| 2026-07-08 | 37.37 | 38.11 | 37.37 | 38.11 | +1.595% | 12,490 | +7.209% |
| 2026-07-07 | 37.63 | 37.68 | 37.13 | 37.51 | -2.637% | 12,456 | +8.920% |
| 2026-07-06 | 38.71 | 38.90 | 38.33 | 38.52 | +1.569% | 10,489 | +6.047% |
| 2026-07-02 | 39.01 | 39.25 | 37.68 | 37.93 | -3.369% | 21,523 | +7.712% |
| 2026-07-01 | 39.56 | 39.70 | 39.10 | 39.25 | -3.275% | 8,805 | +4.083% |
| 2026-06-30 | 39.70 | 40.58 | 39.70 | 40.58 | +2.655% | 5,635 | +0.674% |
| 2026-06-29 | 38.83 | 39.59 | 38.53 | 39.53 | +2.970% | 9,836 | +3.347% |
| 2026-06-26 | 38.52 | 38.83 | 38.15 | 38.39 | -2.340% | 30,692 | +6.416% |
| 2026-06-25 | 39.68 | 39.68 | 38.52 | 39.31 | +2.135% | 5,489 | +3.925% |
| 2026-06-24 | 38.66 | 38.93 | 38.24 | 38.49 | -0.547% | 10,430 | +6.144% |
| 2026-06-23 | 38.85 | 39.33 | 38.53 | 38.70 | -4.961% | 9,266 | +5.564% |
| 2026-06-22 | 41.03 | 41.03 | 40.48 | 40.72 | +0.345% | 5,620 | +0.327% |
| 2026-06-18 | 40.40 | 40.67 | 40.20 | 40.58 | +3.468% | 22,952 | +0.673% |
| 2026-06-17 | 39.79 | 40.03 | 39.20 | 39.22 | +0.230% | 8,033 | +4.164% |
| 2026-06-16 | 40.04 | 40.04 | 39.13 | 39.13 | -2.540% | 5,132 | +4.404% |
| 2026-06-15 | 39.69 | 40.15 | 39.69 | 40.15 | +4.164% | 6,199 | +1.751% |
| 2026-06-12 | 38.30 | 38.75 | 38.14 | 38.55 | +0.310% | 5,021 | +5.988% |
| 2026-06-11 | 37.50 | 38.43 | 37.22 | 38.43 | +4.475% | 7,298 | +6.316% |
| 2026-06-10 | 37.30 | 37.78 | 36.78 | 36.78 | -2.955% | 5,857 | +11.074% |
| 2026-06-09 | 38.74 | 38.98 | 36.65 | 37.90 | -0.648% | 5,644 | +7.792% |
| 2026-06-08 | 38.25 | 38.41 | 38.05 | 38.15 | +2.162% | 8,258 | +7.094% |
| 2026-06-05 | 38.98 | 38.98 | 37.32 | 37.34 | -6.651% | 16,535 | +9.409% |
| 2026-06-04 | 39.29 | 40.05 | 39.01 | 40.00 | -1.157% | 9,238 | +2.133% |
| 2026-06-03 | 40.89 | 40.92 | 40.29 | 40.47 | -0.463% | 7,251 | +0.951% |
| 2026-06-02 | 40.41 | 40.68 | 40.26 | 40.66 | +1.768% | 16,687 | +0.484% |
| 2026-06-01 | 39.40 | 40.00 | 39.40 | 39.95 | +2.122% | 8,977 | +2.261% |
| 2026-05-29 | 39.14 | 39.37 | 38.98 | 39.12 | +0.955% | 9,358 | +4.430% |
| 2026-05-28 | 38.43 | 38.83 | 38.31 | 38.75 | +0.717% | 5,661 | +5.427% |
| 2026-05-27 | 39.01 | 39.01 | 38.26 | 38.47 | -0.196% | 11,447 | +6.183% |
| 2026-05-26 | 38.16 | 38.65 | 38.16 | 38.55 | +2.629% | 17,057 | +5.974% |
| 2026-05-22 | 37.76 | 37.79 | 37.56 | 37.56 | +0.244% | 7,075 | +8.761% |
| 2026-05-21 | 37.14 | 37.59 | 37.14 | 37.47 | +0.485% | 12,963 | +9.026% |
| 2026-05-20 | 36.72 | 37.32 | 36.72 | 37.29 | +2.618% | 172,006 | +9.555% |
| 2026-05-19 | 36.37 | 36.84 | 36.10 | 36.34 | -1.092% | 154,926 | +12.423% |
| 2026-05-18 | 37.53 | 37.53 | 36.46 | 36.74 | -1.633% | 8,747 | +11.195% |
| 2026-05-15 | 37.29 | 37.70 | 37.20 | 37.35 | -2.169% | 11,467 | +9.379% |
| 2026-05-14 | 37.68 | 38.26 | 37.62 | 38.18 | +1.635% | 7,476 | +7.007% |
| 2026-05-13 | 37.45 | 37.72 | 37.02 | 37.56 | +1.471% | 4,720 | +8.756% |
| 2026-05-12 | 37.01 | 37.25 | 36.31 | 37.02 | -1.167% | 11,626 | +10.356% |
| 2026-05-11 | 37.21 | 37.63 | 37.21 | 37.46 | +0.690% | 13,878 | +9.068% |
| 2026-05-08 | 36.61 | 37.20 | 36.61 | 37.20 | +2.536% | 7,924 | +9.820% |
| 2026-05-07 | 36.62 | 36.76 | 36.19 | 36.28 | -0.627% | 9,423 | +12.605% |
| 2026-05-06 | 36.18 | 36.51 | 36.00 | 36.51 | +2.899% | 9,963 | +11.899% |
| 2026-05-05 | 35.51 | 35.64 | 35.37 | 35.48 | +1.648% | 4,239 | +15.143% |
| 2026-05-04 | 34.99 | 35.15 | 34.68 | 34.90 | +0.154% | 5,728 | +17.041% |
| 2026-05-01 | 34.87 | 34.92 | 34.83 | 34.85 | +0.706% | 5,596 | +17.221% |
| 2026-04-30 | 35.03 | 35.03 | 34.04 | 34.61 | +0.359% | 4,672 | +18.049% |
| 2026-04-29 | 34.50 | 34.62 | 34.27 | 34.48 | +0.388% | 4,641 | +18.472% |
| 2026-04-28 | 34.19 | 34.39 | 34.01 | 34.35 | -1.804% | 6,319 | +18.932% |
| 2026-04-27 | 34.97 | 34.98 | 34.66 | 34.98 | +0.209% | 5,708 | +16.786% |
| 2026-04-24 | 34.58 | 35.01 | 34.40 | 34.91 | +2.580% | 39,676 | +17.031% |
| 2026-04-23 | 34.34 | 34.38 | 33.98 | 34.03 | -1.190% | 4,542 | +20.050% |
| 2026-04-22 | 33.90 | 34.44 | 33.90 | 34.44 | +2.318% | 4,028 | +18.621% |
| 2026-04-21 | 33.91 | 33.91 | 33.55 | 33.66 | -0.326% | 4,271 | +21.370% |
| 2026-04-20 | 33.78 | 33.78 | 33.58 | 33.77 | -0.177% | 12,160 | +20.975% |
| 2026-04-17 | 33.79 | 33.85 | 33.63 | 33.83 | +1.501% | 4,022 | +20.760% |
| 2026-04-16 | 33.37 | 33.41 | 33.11 | 33.33 | -0.061% | 4,058 | +22.573% |
| 2026-04-15 | 33.00 | 33.35 | 32.95 | 33.35 | +1.359% | 21,599 | +22.498% |
| 2026-04-14 | 32.61 | 32.94 | 32.61 | 32.90 | +1.969% | 3,765 | +24.162% |
| 2026-04-13 | 31.64 | 32.29 | 31.64 | 32.27 | +1.919% | 7,079 | +26.608% |
| 2026-04-10 | 31.75 | 32.06 | 31.66 | 31.66 | +0.444% | 34,778 | +29.037% |
| 2026-04-09 | 31.16 | 31.52 | 31.05 | 31.52 | +1.220% | 6,020 | +29.610% |
| 2026-04-08 | 31.34 | 31.34 | 31.05 | 31.14 | +4.453% | 4,969 | +31.192% |
| 2026-04-07 | 29.52 | 29.81 | 29.13 | 29.81 | +0.866% | 3,487 | +37.033% |
| 2026-04-06 | 29.46 | 29.56 | 29.46 | 29.56 | +0.505% | 2,885 | +38.220% |
| 2026-04-02 | 28.67 | 29.47 | 28.67 | 29.41 | +0.211% | 15,576 | +38.919% |
| 2026-04-01 | 29.34 | 29.63 | 29.30 | 29.35 | +1.636% | 36,003 | +39.212% |
| 2026-03-31 | 28.26 | 28.87 | 28.21 | 28.87 | +4.766% | 6,052 | +41.490% |
| 2026-03-30 | 28.37 | 28.37 | 27.41 | 27.56 | -2.084% | 41,313 | +48.233% |
| 2026-03-27 | 28.50 | 28.59 | 28.11 | 28.15 | -1.791% | 11,095 | +45.144% |
| 2026-03-26 | 29.28 | 29.28 | 28.66 | 28.66 | -3.766% | 17,747 | +42.544% |
| 2026-03-25 | 29.86 | 29.92 | 29.72 | 29.78 | +0.337% | 3,694 | +37.175% |
| 2026-03-24 | 29.80 | 29.90 | 29.62 | 29.68 | -0.862% | 4,731 | +37.637% |
| 2026-03-23 | 29.83 | 30.40 | 29.80 | 29.94 | +1.837% | 19,222 | +36.450% |
| 2026-03-20 | 29.88 | 29.88 | 29.33 | 29.40 | -2.390% | 4,070 | +38.956% |
| 2026-03-19 | 29.64 | 30.16 | 29.39 | 30.12 | +0.367% | 14,395 | +35.634% |
| 2026-03-18 | 30.42 | 30.47 | 30.00 | 30.01 | -1.342% | 15,858 | +36.132% |
| 2026-03-17 | 30.34 | 30.45 | 30.27 | 30.42 | +0.489% | 8,771 | +34.305% |
| 2026-03-16 | 30.14 | 30.30 | 30.14 | 30.27 | +1.748% | 8,526 | +34.962% |
| 2026-03-13 | 30.15 | 30.38 | 29.67 | 29.75 | -0.998% | 20,460 | +37.321% |
| 2026-03-12 | 30.44 | 30.44 | 29.98 | 30.05 | -2.149% | 12,287 | +35.950% |
| 2026-03-11 | 30.78 | 30.86 | 30.54 | 30.71 | +0.722% | 19,232 | +33.029% |
| 2026-03-10 | 30.48 | 30.80 | 30.48 | 30.49 | +0.230% | 9,175 | +33.989% |
| 2026-03-09 | 29.43 | 30.43 | 29.43 | 30.42 | +2.597% | 26,199 | +34.297% |
| 2026-03-06 | 29.97 | 30.23 | 29.65 | 29.65 | -2.851% | 8,714 | +37.784% |
| 2026-03-05 | 30.66 | 30.69 | 30.04 | 30.52 | -0.033% | 11,571 | +33.857% |
| 2026-03-04 | 30.24 | 30.64 | 30.16 | 30.53 | +1.160% | 24,024 | +33.813% |
| 2026-03-03 | 29.74 | 30.21 | 29.74 | 30.18 | -1.501% | 13,514 | +35.365% |
| 2026-03-02 | 30.49 | 30.72 | 30.42 | 30.64 | +0.295% | 6,962 | +33.333% |
| 2026-02-27 | 30.40 | 30.63 | 30.40 | 30.55 | -1.292% | 10,845 | +33.725% |
| 2026-02-26 | 31.26 | 31.29 | 30.70 | 30.95 | -2.304% | 6,791 | +31.997% |
| 2026-02-25 | 31.48 | 31.72 | 31.45 | 31.68 | +1.931% | 6,116 | +28.955% |
| 2026-02-24 | 30.85 | 31.15 | 30.85 | 31.08 | +0.975% | 8,178 | +31.445% |
| 2026-02-23 | 31.14 | 31.24 | 30.60 | 30.78 | -1.029% | 8,741 | +32.726% |
| 2026-02-20 | 30.73 | 31.30 | 30.73 | 31.10 | +0.980% | 3,049 | +31.360% |
| 2026-02-19 | 30.81 | 30.88 | 30.61 | 30.80 | -0.581% | 9,497 | +32.648% |
| 2026-02-18 | 30.98 | 31.18 | 30.78 | 30.98 | +1.164% | 6,708 | +31.877% |
| 2026-02-17 | 30.26 | 30.72 | 29.95 | 30.62 | +0.499% | 5,781 | +33.411% |
| 2026-02-13 | 30.52 | 30.73 | 30.32 | 30.47 | -0.295% | 3,685 | +34.076% |
| 2026-02-12 | 31.41 | 31.41 | 30.55 | 30.56 | -2.145% | 9,754 | +33.682% |
| 2026-02-11 | 31.59 | 31.59 | 30.87 | 31.23 | +0.645% | 33,251 | +30.814% |
| 2026-02-10 | 31.31 | 31.31 | 30.99 | 31.03 | -0.449% | 15,080 | +31.657% |
| 2026-02-09 | 30.70 | 31.31 | 30.70 | 31.17 | +1.399% | 13,729 | +31.065% |
| 2026-02-06 | 29.96 | 30.74 | 29.96 | 30.74 | +3.676% | 7,551 | +32.899% |
| 2026-02-05 | 29.60 | 30.02 | 29.52 | 29.65 | -0.902% | 7,403 | +37.784% |
| 2026-02-04 | 30.53 | 30.59 | 29.51 | 29.92 | -2.920% | 12,057 | +36.541% |
| 2026-02-03 | 31.76 | 31.76 | 30.48 | 30.82 | -2.468% | 14,934 | +32.554% |
| 2026-02-02 | 31.28 | 31.82 | 31.28 | 31.60 | +0.503% | 13,815 | +29.282% |
| 2026-01-30 | 31.84 | 32.09 | 31.44 | 31.44 | -1.805% | 20,562 | +29.932% |
| 2026-01-29 | 31.60 | 32.03 | 31.20 | 32.02 | -0.559% | 14,558 | +27.586% |
| 2026-01-28 | 32.27 | 32.29 | 31.99 | 32.20 | +0.562% | 18,209 | +26.873% |
| 2026-01-27 | 31.74 | 32.10 | 31.74 | 32.02 | +1.715% | 17,864 | +27.586% |
| 2026-01-26 | 31.27 | 31.58 | 31.27 | 31.48 | +0.801% | 17,395 | +29.775% |
| 2026-01-23 | 30.92 | 31.34 | 30.89 | 31.23 | +0.483% | 11,193 | +30.814% |
| 2026-01-22 | 31.38 | 31.38 | 30.98 | 31.08 | +0.485% | 9,037 | +31.445% |
| 2026-01-21 | 30.78 | 31.01 | 30.54 | 30.93 | +1.012% | 7,919 | +32.082% |
| 2026-01-20 | 30.86 | 31.00 | 30.61 | 30.62 | -2.917% | 13,858 | +33.420% |
| 2026-01-16 | 31.68 | 31.68 | 31.38 | 31.54 | +0.574% | 12,314 | +29.528% |
| 2026-01-15 | 31.78 | 31.78 | 31.34 | 31.36 | +1.096% | 13,966 | +30.271% |
| 2026-01-14 | 31.35 | 31.35 | 30.79 | 31.02 | -1.618% | 13,877 | +31.699% |
| 2026-01-13 | 31.71 | 31.80 | 31.45 | 31.53 | -0.661% | 14,073 | +29.568% |
| 2026-01-12 | 31.35 | 31.86 | 31.35 | 31.74 | +0.507% | 15,413 | +28.712% |
| 2026-01-09 | 31.41 | 31.64 | 31.33 | 31.58 | +1.641% | 24,848 | +29.364% |
| 2026-01-08 | 31.46 | 31.46 | 30.86 | 31.07 | -1.177% | 32,209 | +31.487% |
| 2026-01-07 | 31.47 | 31.65 | 31.41 | 31.44 | 0.000% | 17,979 | +29.940% |
| 2026-01-06 | 31.30 | 31.49 | 31.30 | 31.44 | +1.223% | 10,361 | +29.940% |
| 2026-01-05 | 31.33 | 31.33 | 31.05 | 31.06 | +0.594% | 17,426 | +31.530% |
| 2026-01-02 | 31.03 | 31.24 | 30.77 | 30.88 | +0.795% | 9,485 | +32.311% |
| 2025-12-31 | 30.92 | 30.92 | 30.61 | 30.63 | -0.661% | 28,726 | +33.363% |
| 2025-12-30 | 30.85 | 30.95 | 30.84 | 30.84 | -0.185% | 12,374 | +32.482% |
| 2025-12-29 | 30.80 | 30.90 | 30.79 | 30.89 | -0.472% | 2,720 | +32.237% |
| 2025-12-26 | 31.08 | 31.15 | 31.02 | 31.04 | +0.352% | 6,049 | +31.613% |
| 2025-12-24 | 30.91 | 30.99 | 30.87 | 30.93 | +0.252% | 12,027 | +32.076% |
| 2025-12-23 | 30.58 | 30.89 | 30.54 | 30.85 | +1.012% | 6,149 | +32.409% |
| 2025-12-22 | 30.63 | 30.63 | 30.48 | 30.54 | +0.716% | 10,786 | +33.749% |
| 2025-12-19 | 30.02 | 30.37 | 30.02 | 30.33 | +1.919% | 14,561 | +34.706% |
| 2025-12-18 | 29.84 | 29.90 | 29.63 | 29.76 | -2.523% | 10,389 | +37.290% |
| 2025-12-17 | 31.46 | 31.46 | 30.53 | 30.53 | -2.725% | 17,358 | +33.826% |
| 2025-12-16 | 31.22 | 31.41 | 31.14 | 31.38 | +0.315% | 9,146 | +30.180% |
| 2025-12-15 | 31.79 | 31.79 | 31.28 | 31.28 | -0.989% | 4,370 | +30.590% |
| 2025-12-12 | 32.39 | 32.42 | 31.54 | 31.60 | -3.341% | 6,112 | +29.298% |
| 2025-12-11 | 32.62 | 32.77 | 32.14 | 32.69 | -0.764% | 8,922 | +24.978% |
| 2025-12-10 | 32.77 | 32.99 | 32.55 | 32.94 | +0.274% | 4,011 | +24.023% |
| 2025-12-09 | 32.73 | 32.85 | 32.55 | 32.85 | +0.484% | 12,020 | +24.363% |
| 2025-12-08 | 32.67 | 32.75 | 32.61 | 32.69 | +0.467% | 8,240 | +24.964% |
| 2025-12-05 | 32.58 | 32.66 | 32.39 | 32.54 | +0.525% | 7,569 | +25.547% |
| 2025-12-04 | 32.39 | 32.43 | 32.19 | 32.37 | +0.124% | 11,106 | +26.207% |
| 2025-12-03 | 32.01 | 32.41 | 31.98 | 32.33 | +0.050% | 8,347 | +26.363% |
| 2025-12-02 | 32.22 | 32.50 | 32.22 | 32.31 | +0.836% | 10,157 | +26.427% |
| 2025-12-01 | 31.81 | 32.21 | 31.81 | 32.05 | -0.386% | 10,789 | +27.483% |
| 2025-11-28 | 32.07 | 32.18 | 32.00 | 32.17 | +0.523% | 10,376 | +26.991% |
| 2025-11-26 | 31.93 | 32.10 | 31.75 | 32.00 | +1.242% | 6,015 | +27.655% |
| 2025-11-25 | 31.03 | 31.61 | 31.03 | 31.61 | +0.637% | 8,717 | +29.241% |
| 2025-11-24 | 30.66 | 31.58 | 30.66 | 31.41 | +3.153% | 9,555 | +30.064% |
| 2025-11-21 | 30.49 | 30.81 | 29.86 | 30.45 | +0.066% | 26,159 | +34.165% |
| 2025-11-20 | 32.14 | 32.14 | 30.39 | 30.43 | -2.719% | 9,989 | +34.253% |
| 2025-11-19 | 31.55 | 31.55 | 31.04 | 31.28 | +1.396% | 9,033 | +30.602% |
| 2025-11-18 | 31.09 | 31.14 | 30.71 | 30.85 | -1.595% | 3,180 | +32.425% |
| 2025-11-17 | 31.73 | 31.73 | 31.11 | 31.35 | -1.010% | 20,368 | +30.313% |
| 2025-11-14 | 31.00 | 31.90 | 31.00 | 31.67 | +0.253% | 5,377 | +28.996% |
| 2025-11-13 | 32.11 | 32.14 | 31.40 | 31.59 | -2.590% | 9,922 | +29.323% |
| 2025-11-12 | 32.69 | 32.69 | 32.25 | 32.43 | +0.245% | 8,108 | +25.973% |
| 2025-11-11 | 32.52 | 32.52 | 32.16 | 32.35 | -1.089% | 12,416 | +26.281% |
| 2025-11-10 | 32.54 | 32.71 | 32.34 | 32.71 | +2.951% | 13,742 | +24.906% |
| 2025-11-07 | 31.63 | 31.77 | 31.10 | 31.77 | -0.639% | 5,949 | +28.591% |
| 2025-11-06 | 32.23 | 32.33 | 31.91 | 31.97 | -1.769% | 4,706 | +27.769% |
| 2025-11-05 | 32.50 | 32.82 | 32.50 | 32.55 | +0.259% | 4,961 | +25.509% |
| 2025-11-04 | 32.72 | 32.79 | 32.47 | 32.47 | -2.501% | 7,330 | +25.834% |
| 2025-11-03 | 33.58 | 33.58 | 33.25 | 33.30 | +0.360% | 13,799 | +22.687% |
| 2025-10-31 | 33.49 | 33.56 | 33.05 | 33.18 | -0.062% | 4,452 | +23.128% |
| 2025-10-30 | 33.50 | 33.59 | 33.20 | 33.20 | -1.509% | 8,862 | +23.052% |
| 2025-10-29 | 33.70 | 33.77 | 33.57 | 33.71 | +1.116% | 82,480 | +21.194% |
| 2025-10-28 | 33.00 | 33.34 | 32.90 | 33.34 | +1.265% | 2,856 | +22.547% |
| 2025-10-27 | 32.77 | 32.92 | 32.65 | 32.92 | +1.920% | 4,077 | +24.098% |
| 2025-10-24 | 32.34 | 32.34 | 32.28 | 32.30 | +1.523% | 1,220 | +26.480% |
| 2025-10-23 | 31.66 | 31.86 | 31.66 | 31.82 | +1.227% | 1,614 | +28.406% |
| 2025-10-22 | 31.75 | 31.76 | 31.29 | 31.43 | -0.820% | 3,520 | +29.981% |
| 2025-10-21 | 31.81 | 31.81 | 31.69 | 31.69 | -0.540% | 3,079 | +28.915% |
| 2025-10-20 | 31.69 | 31.95 | 31.69 | 31.86 | +1.183% | 4,670 | +28.219% |
| 2025-10-17 | 31.31 | 31.57 | 31.25 | 31.49 | +0.202% | 2,558 | +29.736% |
| 2025-10-16 | 31.67 | 31.72 | 31.24 | 31.43 | +0.126% | 3,238 | +29.998% |
| 2025-10-15 | 31.72 | 31.72 | 31.39 | 31.39 | +0.743% | 1,028 | +30.163% |
| 2025-10-14 | 31.22 | 31.48 | 31.15 | 31.15 | -1.744% | 1,955 | +31.130% |
| 2025-10-13 | 31.59 | 31.71 | 31.39 | 31.71 | +3.084% | 5,238 | +28.843% |
| 2025-10-10 | 32.17 | 32.21 | 30.76 | 30.76 | -4.118% | 9,340 | +32.816% |
| 2025-10-09 | 32.22 | 32.22 | 31.99 | 32.08 | +0.023% | 8,452 | +27.348% |
| 2025-10-08 | 31.77 | 32.07 | 31.77 | 32.07 | +1.636% | 6,791 | +27.377% |
| 2025-10-07 | 32.08 | 32.08 | 31.55 | 31.56 | -0.985% | 11,360 | +29.461% |
| 2025-10-06 | 31.88 | 31.97 | 31.83 | 31.87 | +0.346% | 2,665 | +28.187% |
| 2025-10-03 | 31.82 | 31.82 | 31.73 | 31.76 | -0.011% | 5,108 | +28.631% |
| 2025-10-02 | 31.94 | 31.94 | 31.70 | 31.76 | +0.601% | 4,271 | +28.616% |
| 2025-10-01 | 32.07 | 32.07 | 31.21 | 31.57 | +0.988% | 3,059 | +29.389% |
| 2025-09-30 | 31.09 | 31.26 | 31.05 | 31.26 | +0.733% | 6,444 | +30.668% |
| 2025-09-29 | 31.09 | 31.21 | 31.04 | 31.04 | +0.609% | 1,952 | +31.625% |
| 2025-09-26 | 30.96 | 30.96 | 30.65 | 30.85 | +0.038% | 3,065 | +32.427% |
| 2025-09-25 | 30.68 | 30.84 | 30.68 | 30.84 | -0.523% | 2,283 | +32.477% |
| 2025-09-24 | 31.30 | 31.30 | 30.86 | 31.00 | -0.641% | 2,305 | +31.784% |
| 2025-09-23 | 31.57 | 31.57 | 31.09 | 31.20 | -1.081% | 9,100 | +30.939% |
| 2025-09-22 | 31.16 | 31.59 | 31.16 | 31.54 | +1.377% | 2,444 | +29.524% |
| 2025-09-19 | 30.91 | 31.11 | 30.91 | 31.11 | +0.848% | 3,623 | +31.308% |
| 2025-09-18 | 30.83 | 30.98 | 30.83 | 30.85 | +1.666% | 4,245 | +32.422% |
| 2025-09-17 | 30.38 | 30.39 | 30.25 | 30.35 | -0.788% | 3,469 | +34.627% |
| 2025-09-16 | 30.65 | 30.65 | 30.57 | 30.59 | -0.131% | 3,146 | +33.566% |
| 2025-09-15 | 30.32 | 30.64 | 30.32 | 30.63 | +0.915% | 7,203 | +33.392% |
| 2025-09-12 | 30.30 | 30.38 | 30.30 | 30.35 | +0.171% | 6,561 | +34.612% |
| 2025-09-11 | 30.45 | 30.45 | 30.28 | 30.30 | +0.500% | 2,462 | +34.842% |
| 2025-09-10 | 30.24 | 30.33 | 30.01 | 30.15 | +1.003% | 20,781 | +35.516% |
| 2025-09-09 | 29.81 | 29.85 | 29.70 | 29.85 | +0.286% | 2,447 | +36.875% |
| 2025-09-08 | 29.11 | 29.96 | 29.11 | 29.76 | +1.149% | 1,900 | +37.267% |
| 2025-09-05 | 29.35 | 29.42 | 29.35 | 29.42 | +0.441% | 2,490 | +38.844% |
| 2025-09-04 | 29.07 | 29.29 | 29.06 | 29.29 | +1.132% | 1,832 | +39.457% |
| 2025-09-03 | 28.93 | 29.04 | 28.86 | 28.97 | +2.355% | 8,181 | +41.036% |
| 2025-09-02 | 27.00 | 28.69 | 26.99 | 28.30 | -2.508% | 46,601 | +44.357% |
| 2025-08-29 | 29.00 | 29.07 | 28.96 | 29.03 | -1.950% | 6,184 | +40.736% |
| 2025-08-28 | 29.45 | 29.68 | 28.96 | 29.61 | +0.614% | 8,777 | +37.993% |
| 2025-08-27 | 29.28 | 29.45 | 29.28 | 29.42 | +0.366% | 5,783 | +38.839% |
| 2025-08-26 | 29.22 | 29.32 | 29.22 | 29.32 | +0.385% | 1,259 | +39.348% |
| 2025-08-25 | 29.13 | 29.31 | 29.13 | 29.20 | +0.326% | 5,370 | +39.884% |
| 2025-08-22 | 28.64 | 29.23 | 28.64 | 29.11 | +1.570% | 13,710 | +40.340% |
| 2025-08-21 | 28.73 | 28.79 | 28.66 | 28.66 | -0.573% | 1,901 | +42.544% |
| 2025-08-20 | 29.04 | 29.04 | 28.41 | 28.83 | -0.613% | 4,406 | +41.727% |
| 2025-08-19 | 29.40 | 29.40 | 29.00 | 29.00 | -1.988% | 2,741 | +40.858% |
| 2025-08-18 | 29.53 | 29.59 | 29.45 | 29.59 | +0.243% | 1,582 | +38.057% |
| 2025-08-15 | 29.72 | 29.72 | 29.46 | 29.52 | -0.807% | 1,124 | +38.392% |
| 2025-08-14 | 29.67 | 29.85 | 29.67 | 29.76 | +0.115% | 3,142 | +37.275% |
| 2025-08-13 | 30.00 | 30.05 | 29.64 | 29.73 | -0.249% | 8,096 | +37.434% |
| 2025-08-12 | 29.62 | 29.87 | 29.48 | 29.80 | +1.186% | 10,107 | +37.091% |
| 2025-08-11 | 29.59 | 29.70 | 29.35 | 29.45 | -0.454% | 5,156 | +38.716% |
| 2025-08-08 | 29.57 | 29.60 | 29.57 | 29.59 | +1.278% | 968 | +38.087% |
| 2025-08-07 | 29.54 | 29.65 | 29.04 | 29.21 | +0.109% | 10,347 | +39.851% |
| 2025-08-06 | 28.86 | 29.29 | 28.79 | 29.18 | +1.442% | 5,163 | +40.004% |
| 2025-08-05 | 29.08 | 29.08 | 28.65 | 28.77 | -0.749% | 4,989 | +42.022% |
| 2025-08-04 | 28.58 | 28.98 | 28.58 | 28.98 | +2.123% | 38,597 | +40.958% |
| 2025-08-01 | 28.58 | 28.69 | 27.88 | 28.38 | -1.966% | 7,479 | +43.950% |
| 2025-07-31 | 29.39 | 29.39 | 28.94 | 28.95 | -0.403% | 4,913 | +41.120% |
| 2025-07-30 | 29.04 | 29.26 | 28.96 | 29.07 | +0.465% | 3,900 | +40.552% |
| 2025-07-29 | 29.10 | 29.10 | 28.93 | 28.93 | -0.107% | 5,732 | +41.205% |
| 2025-07-28 | 28.86 | 28.96 | 28.86 | 28.96 | +0.746% | 1,349 | +41.054% |
| 2025-07-25 | 28.70 | 28.90 | 28.70 | 28.75 | +0.168% | 4,592 | +42.107% |
| 2025-07-24 | 28.77 | 28.77 | 28.57 | 28.70 | +0.999% | 5,623 | +42.345% |
| 2025-07-23 | 28.38 | 28.42 | 28.25 | 28.42 | +0.664% | 8,978 | +43.767% |
| 2025-07-22 | 28.71 | 28.71 | 28.17 | 28.23 | -1.548% | 4,620 | +44.721% |
| 2025-07-21 | 28.63 | 28.76 | 28.63 | 28.67 | +0.446% | 1,392 | +42.481% |
| 2025-07-18 | 28.74 | 28.74 | 28.54 | 28.55 | -0.318% | 1,455 | +43.116% |
| 2025-07-17 | 28.47 | 28.64 | 28.40 | 28.64 | +0.975% | 1,449 | +42.660% |
| 2025-07-16 | 28.37 | 28.39 | 28.09 | 28.36 | -0.163% | 5,874 | +44.051% |
| 2025-07-15 | 28.42 | 28.42 | 28.32 | 28.41 | +1.295% | 1,435 | +43.817% |
| 2025-07-14 | 27.95 | 28.13 | 27.90 | 28.04 | -0.222% | 22,402 | +45.679% |
| 2025-07-11 | 28.11 | 28.24 | 28.11 | 28.11 | -0.051% | 1,958 | +45.356% |
| 2025-07-10 | 28.29 | 28.31 | 28.00 | 28.12 | -0.273% | 4,724 | +45.281% |
| 2025-07-09 | 28.02 | 28.20 | 28.02 | 28.20 | +1.102% | 1,824 | +44.885% |
| 2025-07-08 | 27.96 | 27.99 | 27.86 | 27.89 | +0.087% | 2,567 | +46.481% |
| 2025-07-07 | 27.99 | 27.99 | 27.87 | 27.87 | -0.720% | 1,749 | +46.609% |
| 2025-07-03 | 27.94 | 28.08 | 27.94 | 28.07 | +1.269% | 681 | +45.554% |
| 2025-07-02 | 27.68 | 27.72 | 27.60 | 27.72 | +1.250% | 1,067 | +47.401% |
| 2025-07-01 | 27.71 | 27.71 | 27.36 | 27.37 | -1.418% | 3,304 | +49.243% |
| 2025-06-30 | 27.79 | 27.79 | 27.67 | 27.77 | +0.969% | 2,862 | +47.126% |
| 2025-06-27 | 27.41 | 27.61 | 27.41 | 27.50 | +0.450% | 2,808 | +48.552% |
| 2025-06-26 | 27.22 | 27.43 | 27.13 | 27.38 | +0.764% | 2,975 | +49.221% |
| 2025-06-25 | 27.10 | 27.17 | 27.08 | 27.17 | +1.193% | 1,045 | +50.361% |
| 2025-06-24 | 25.39 | 26.87 | 25.39 | 26.85 | +2.207% | 2,325 | +52.155% |
| 2025-06-23 | 25.95 | 26.27 | 25.95 | 26.27 | +1.071% | 2,003 | +55.514% |
| 2025-06-20 | 26.08 | 26.08 | 25.98 | 25.99 | -0.861% | 1,797 | +57.179% |
| 2025-06-18 | 26.40 | 26.40 | 26.22 | 26.22 | -0.047% | 1,828 | +55.827% |
| 2025-06-17 | 26.36 | 26.37 | 26.22 | 26.23 | -0.676% | 1,485 | +55.754% |
| 2025-06-16 | 26.26 | 26.53 | 26.26 | 26.41 | +1.960% | 1,596 | +54.701% |
| 2025-06-13 | 26.13 | 26.23 | 25.90 | 25.90 | -2.081% | 2,499 | +57.734% |
| 2025-06-12 | 26.42 | 26.56 | 26.37 | 26.45 | +0.622% | 2,473 | +54.452% |
| 2025-06-11 | 26.44 | 26.48 | 26.27 | 26.29 | +0.187% | 1,766 | +55.414% |
| 2025-06-10 | 26.21 | 26.28 | 26.05 | 26.24 | +0.277% | 2,855 | +55.704% |
| 2025-06-09 | 26.18 | 26.30 | 26.15 | 26.17 | +0.152% | 4,830 | +56.136% |
| 2025-06-06 | 25.50 | 26.20 | 25.50 | 26.13 | +0.852% | 4,142 | +56.374% |
| 2025-06-05 | 26.04 | 26.09 | 25.90 | 25.90 | -0.032% | 3,570 | +57.706% |
| 2025-06-04 | 25.94 | 25.96 | 25.80 | 25.91 | +0.646% | 541,908 | +57.655% |
| 2025-06-03 | 25.65 | 25.81 | 25.65 | 25.75 | +1.023% | 4,710 | +58.674% |
| 2025-06-02 | 25.21 | 25.52 | 25.21 | 25.49 | +1.025% | 5,684 | +60.297% |
| 2025-05-30 | 25.17 | 25.23 | 24.82 | 25.23 | -0.548% | 2,754 | +61.941% |
| 2025-05-29 | 25.84 | 25.84 | 25.24 | 25.37 | +0.347% | 23,370 | +61.053% |
| 2025-05-28 | 25.52 | 25.58 | 25.28 | 25.28 | -0.363% | 5,531 | +61.611% |
| 2025-05-27 | 25.08 | 25.38 | 25.08 | 25.37 | +2.510% | 969 | +61.024% |
| 2025-05-23 | 24.52 | 24.75 | 24.52 | 24.75 | -0.970% | 730 | +65.065% |
| 2025-05-22 | 25.06 | 25.06 | 24.99 | 24.99 | +0.313% | 737 | +63.463% |
| 2025-05-21 | 25.17 | 25.34 | 24.69 | 24.91 | -1.246% | 3,445 | +63.976% |
| 2025-05-20 | 25.22 | 25.29 | 25.13 | 25.23 | -0.413% | 1,719 | +61.933% |
| 2025-05-19 | 24.99 | 25.33 | 24.98 | 25.33 | +0.080% | 5,620 | +61.264% |
| 2025-05-16 | 25.49 | 25.49 | 25.21 | 25.31 | +0.083% | 2,370 | +61.392% |
| 2025-05-15 | 25.30 | 25.49 | 25.15 | 25.29 | -0.071% | 8,793 | +61.526% |
| 2025-05-14 | 25.24 | 25.36 | 25.23 | 25.31 | +0.682% | 4,612 | +61.411% |
| 2025-05-13 | 24.82 | 25.33 | 24.80 | 25.14 | +2.303% | 4,786 | +62.511% |
| 2025-05-12 | 24.32 | 24.57 | 24.30 | 24.57 | +4.942% | 2,236 | +66.254% |
| 2025-05-09 | 23.57 | 23.57 | 23.36 | 23.42 | -0.176% | 1,168 | +74.470% |
| 2025-05-08 | 23.68 | 23.68 | 23.46 | 23.46 | +0.834% | 1,371 | +74.162% |
| 2025-05-07 | 23.15 | 23.37 | 23.01 | 23.26 | +0.486% | 2,694 | +75.616% |
| 2025-05-06 | 22.93 | 23.23 | 22.93 | 23.15 | -0.359% | 4,458 | +76.470% |
| 2025-05-05 | 23.25 | 23.40 | 23.23 | 23.23 | -0.803% | 4,741 | +75.836% |
| 2025-05-02 | 23.36 | 23.58 | 23.36 | 23.42 | +1.771% | 10,926 | +74.424% |
| 2025-05-01 | 23.33 | 23.33 | 23.01 | 23.01 | +1.698% | 1,421 | +77.513% |
| 2025-04-30 | 21.87 | 22.63 | 21.74 | 22.63 | +0.365% | 14,745 | +80.526% |
| 2025-04-29 | 22.37 | 22.65 | 22.37 | 22.55 | +0.168% | 2,461 | +81.184% |
| 2025-04-28 | 22.54 | 22.54 | 22.07 | 22.51 | +0.149% | 3,001 | +81.489% |
| 2025-04-25 | 22.21 | 22.48 | 22.18 | 22.48 | +1.428% | 16,453 | +81.759% |
| 2025-04-24 | 22.00 | 22.16 | 22.00 | 22.16 | +3.697% | 5,470 | +84.355% |
| 2025-04-23 | 21.67 | 21.67 | 21.37 | 21.37 | +3.393% | 15,840 | +91.170% |
| 2025-04-22 | 20.59 | 20.78 | 20.59 | 20.67 | +2.219% | 2,451 | +97.657% |
| 2025-04-21 | 20.26 | 20.26 | 19.98 | 20.22 | -2.412% | 9,684 | +102.043% |
| 2025-04-17 | 20.92 | 20.92 | 20.72 | 20.72 | -0.451% | 3,271 | +97.170% |
| 2025-04-16 | 21.13 | 21.17 | 20.58 | 20.81 | -3.979% | 2,333 | +96.281% |
| 2025-04-15 | 21.74 | 21.75 | 21.66 | 21.68 | +0.172% | 5,298 | +88.470% |
| 2025-04-14 | 22.21 | 22.21 | 21.46 | 21.64 | 0.000% | 9,266 | +88.794% |