TAGG
T. Rowe Price QM U.S. Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:08:24 AM EDT
40.41USD-0.124%(-0.05)3,726
39.19Bid40.41Ask1.22SpreadTAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.41 | 40.41 | 40.41 | 40.41 | -0.124% | 3,726 | 0.000% |
| 2026-10-02 | 40.63 | 40.69 | 40.44 | 40.46 | -0.320% | 231,799 | -0.124% |
| 2026-10-01 | 40.40 | 40.65 | 40.38 | 40.59 | +0.074% | 170,452 | -0.443% |
| 2026-09-30 | 40.55 | 40.56 | 40.38 | 40.56 | +0.106% | 366,339 | -0.370% |
| 2026-09-29 | 40.64 | 40.64 | 40.41 | 40.52 | -0.084% | 135,005 | -0.264% |
| 2026-09-28 | 40.61 | 40.62 | 40.48 | 40.55 | -0.513% | 120,656 | -0.348% |
| 2026-09-25 | 40.66 | 40.83 | 40.61 | 40.76 | -0.098% | 364,448 | -0.859% |
| 2026-09-24 | 41.04 | 41.05 | 40.80 | 40.80 | -0.585% | 258,504 | -0.956% |
| 2026-09-23 | 41.29 | 41.29 | 40.95 | 41.04 | -0.870% | 129,842 | -1.535% |
| 2026-09-22 | 41.38 | 41.41 | 41.33 | 41.40 | +0.024% | 161,266 | -2.391% |
| 2026-09-21 | 41.38 | 41.39 | 41.34 | 41.39 | +0.291% | 113,290 | -2.368% |
| 2026-09-18 | 41.30 | 41.31 | 41.20 | 41.27 | -0.338% | 92,122 | -2.084% |
| 2026-09-17 | 41.37 | 41.43 | 41.33 | 41.41 | +0.498% | 144,305 | -2.415% |
| 2026-09-16 | 41.26 | 41.37 | 41.20 | 41.20 | -0.036% | 103,985 | -1.929% |
| 2026-09-15 | 41.19 | 41.25 | 41.18 | 41.22 | -0.097% | 134,607 | -1.965% |
| 2026-09-14 | 41.21 | 41.38 | 41.15 | 41.26 | +0.012% | 257,772 | -2.060% |
| 2026-09-11 | 41.37 | 41.38 | 41.23 | 41.26 | -0.181% | 248,350 | -2.048% |
| 2026-09-10 | 41.39 | 41.44 | 41.31 | 41.33 | -0.601% | 254,985 | -2.226% |
| 2026-09-09 | 41.76 | 41.76 | 41.52 | 41.58 | -0.217% | 106,113 | -2.814% |
| 2026-09-08 | 41.72 | 41.74 | 41.65 | 41.67 | -0.095% | 115,535 | -3.025% |
| 2026-09-04 | 41.70 | 41.75 | 41.68 | 41.71 | +0.060% | 233,176 | -3.117% |
| 2026-09-03 | 41.75 | 41.77 | 41.63 | 41.69 | +0.132% | 82,792 | -3.059% |
| 2026-09-02 | 41.60 | 41.64 | 41.59 | 41.63 | -0.012% | 258,403 | -2.931% |
| 2026-09-01 | 41.74 | 41.74 | 41.61 | 41.63 | -0.234% | 157,984 | -2.942% |
| 2026-08-31 | 41.73 | 41.74 | 41.63 | 41.73 | -0.126% | 549,279 | -3.169% |
| 2026-08-28 | 41.87 | 41.92 | 41.76 | 41.78 | -0.298% | 144,024 | -3.291% |
| 2026-08-27 | 41.91 | 41.96 | 41.89 | 41.91 | -0.048% | 483,391 | -3.579% |
| 2026-08-26 | 41.92 | 41.94 | 41.89 | 41.93 | -0.522% | 161,110 | -3.625% |
| 2026-08-25 | 42.07 | 42.15 | 42.05 | 42.15 | +0.429% | 107,175 | -4.128% |
| 2026-08-24 | 41.93 | 42.00 | 41.93 | 41.97 | +0.191% | 163,644 | -3.717% |
| 2026-08-21 | 41.94 | 41.96 | 41.88 | 41.89 | -0.214% | 72,078 | -3.533% |
| 2026-08-20 | 42.06 | 42.06 | 41.94 | 41.98 | -0.202% | 123,491 | -3.740% |
| 2026-08-19 | 42.07 | 42.07 | 41.97 | 42.06 | +0.454% | 90,955 | -3.934% |
| 2026-08-18 | 41.79 | 41.89 | 41.79 | 41.88 | +0.012% | 219,385 | -3.499% |
| 2026-08-17 | 41.89 | 41.91 | 41.84 | 41.87 | -0.214% | 181,615 | -3.487% |
| 2026-08-14 | 42.06 | 42.06 | 41.92 | 41.96 | -0.154% | 90,512 | -3.694% |
| 2026-08-13 | 42.03 | 42.12 | 42.00 | 42.02 | +0.250% | 75,979 | -3.842% |
| 2026-08-12 | 41.97 | 41.99 | 41.90 | 41.92 | +0.060% | 1,452,641 | -3.602% |
| 2026-08-11 | 41.92 | 41.96 | 41.84 | 41.90 | +0.119% | 2,216,947 | -3.545% |
| 2026-08-10 | 41.90 | 41.91 | 41.83 | 41.85 | -0.297% | 45,284 | -3.430% |
| 2026-08-07 | 42.02 | 42.02 | 41.92 | 41.97 | +0.119% | 109,753 | -3.717% |
| 2026-08-06 | 41.95 | 42.01 | 41.88 | 41.92 | -0.202% | 95,487 | -3.602% |
| 2026-08-05 | 41.97 | 42.04 | 41.97 | 42.01 | +0.024% | 85,377 | -3.797% |
| 2026-08-04 | 41.93 | 41.99 | 41.92 | 41.99 | +0.486% | 1,247,612 | -3.774% |
| 2026-08-03 | 41.81 | 41.83 | 41.77 | 41.79 | +0.125% | 77,303 | -3.307% |
| 2026-07-31 | 41.81 | 41.81 | 41.70 | 41.74 | -0.281% | 91,882 | -3.186% |
| 2026-07-30 | 41.87 | 41.90 | 41.84 | 41.86 | +0.042% | 92,556 | -3.458% |
| 2026-07-29 | 41.91 | 42.03 | 41.83 | 41.84 | -0.310% | 369,982 | -3.418% |
| 2026-07-28 | 41.90 | 42.01 | 41.90 | 41.97 | -0.095% | 177,675 | -3.717% |
| 2026-07-27 | 42.00 | 42.05 | 42.00 | 42.01 | +0.203% | 78,034 | -3.809% |
| 2026-07-24 | 41.93 | 42.00 | 41.91 | 41.92 | +0.107% | 84,929 | -3.614% |
| 2026-07-23 | 41.88 | 41.90 | 41.79 | 41.88 | -0.309% | 83,404 | -3.510% |
| 2026-07-22 | 42.12 | 42.12 | 42.00 | 42.01 | -0.138% | 117,135 | -3.809% |
| 2026-07-21 | 42.14 | 42.14 | 42.05 | 42.07 | -0.241% | 103,326 | -3.942% |
| 2026-07-20 | 42.35 | 42.35 | 42.13 | 42.17 | -0.237% | 129,665 | -4.174% |
| 2026-07-17 | 42.35 | 42.37 | 42.22 | 42.27 | +0.059% | 114,502 | -4.400% |
| 2026-07-16 | 42.23 | 42.27 | 42.17 | 42.24 | +0.012% | 151,930 | -4.344% |
| 2026-07-15 | 42.24 | 42.30 | 42.20 | 42.24 | +0.123% | 153,359 | -4.332% |
| 2026-07-14 | 42.16 | 42.20 | 42.11 | 42.19 | +0.269% | 132,890 | -4.214% |
| 2026-07-13 | 42.13 | 42.16 | 42.08 | 42.08 | -0.355% | 150,660 | -3.957% |
| 2026-07-10 | 42.24 | 42.27 | 42.20 | 42.23 | -0.036% | 122,867 | -4.298% |
| 2026-07-09 | 42.20 | 42.28 | 42.20 | 42.24 | +0.143% | 129,985 | -4.333% |
| 2026-07-08 | 42.22 | 42.22 | 42.13 | 42.18 | -0.189% | 64,578 | -4.196% |
| 2026-07-07 | 42.26 | 42.35 | 42.26 | 42.26 | -0.448% | 133,407 | -4.378% |
| 2026-07-06 | 42.41 | 42.48 | 42.38 | 42.45 | +0.071% | 82,765 | -4.806% |
| 2026-07-02 | 42.37 | 42.47 | 42.35 | 42.42 | +0.047% | 47,539 | -4.738% |
| 2026-07-01 | 42.40 | 42.43 | 42.34 | 42.40 | -0.153% | 76,862 | -4.693% |
| 2026-06-30 | 42.58 | 42.59 | 42.46 | 42.47 | -0.445% | 215,528 | -4.839% |
| 2026-06-29 | 42.63 | 42.68 | 42.60 | 42.66 | +0.106% | 139,140 | -5.263% |
| 2026-06-26 | 42.55 | 42.66 | 42.55 | 42.61 | +0.059% | 109,166 | -5.163% |
| 2026-06-25 | 42.60 | 42.65 | 42.56 | 42.59 | -0.164% | 172,434 | -5.107% |
| 2026-06-24 | 42.61 | 42.69 | 42.61 | 42.66 | +0.507% | 5,095,834 | -5.263% |
| 2026-06-23 | 42.47 | 42.51 | 42.44 | 42.44 | +0.024% | 2,739,886 | -4.783% |
| 2026-06-22 | 42.47 | 42.47 | 42.35 | 42.43 | -0.223% | 93,705 | -4.761% |
| 2026-06-18 | 42.53 | 42.63 | 42.52 | 42.52 | +0.271% | 59,074 | -4.974% |
| 2026-06-17 | 42.57 | 42.59 | 42.39 | 42.41 | -0.376% | 208,810 | -4.716% |
| 2026-06-16 | 42.51 | 42.61 | 42.51 | 42.57 | +0.212% | 66,325 | -5.074% |
| 2026-06-15 | 42.50 | 42.62 | 42.47 | 42.48 | -0.012% | 101,566 | -4.873% |
| 2026-06-12 | 42.47 | 42.50 | 42.41 | 42.48 | -0.035% | 99,254 | -4.884% |
| 2026-06-11 | 42.30 | 42.50 | 42.30 | 42.50 | +0.520% | 97,850 | -4.918% |
| 2026-06-10 | 42.28 | 42.34 | 42.23 | 42.28 | +0.014% | 81,038 | -4.423% |
| 2026-06-09 | 42.23 | 42.29 | 42.23 | 42.27 | +0.163% | 87,606 | -4.409% |
| 2026-06-08 | 42.26 | 42.26 | 42.20 | 42.20 | -0.059% | 341,810 | -4.253% |
| 2026-06-05 | 42.30 | 42.30 | 42.21 | 42.23 | -0.354% | 77,518 | -4.310% |
| 2026-06-04 | 42.42 | 42.42 | 42.36 | 42.38 | +0.118% | 61,927 | -4.648% |
| 2026-06-03 | 42.37 | 42.38 | 42.29 | 42.33 | -0.165% | 65,074 | -4.536% |
| 2026-06-02 | 42.45 | 42.45 | 42.34 | 42.40 | +0.047% | 97,662 | -4.693% |
| 2026-06-01 | 42.33 | 42.41 | 42.24 | 42.38 | -0.071% | 177,557 | -4.648% |
| 2026-05-29 | 42.45 | 42.48 | 42.39 | 42.41 | +0.059% | 87,530 | -4.716% |
| 2026-05-28 | 42.30 | 42.40 | 42.30 | 42.38 | +0.165% | 175,720 | -4.660% |
| 2026-05-27 | 42.32 | 42.36 | 42.30 | 42.31 | +0.187% | 170,186 | -4.502% |
| 2026-05-26 | 42.30 | 42.30 | 42.19 | 42.24 | -0.135% | 105,637 | -4.323% |
| 2026-05-22 | 42.36 | 42.42 | 42.20 | 42.29 | +0.113% | 285,774 | -4.452% |
| 2026-05-21 | 42.13 | 42.28 | 42.06 | 42.24 | +0.036% | 48,510 | -4.344% |
| 2026-05-20 | 42.03 | 42.25 | 41.99 | 42.23 | +0.571% | 98,145 | -4.310% |
| 2026-05-19 | 42.00 | 42.05 | 41.96 | 41.99 | -0.376% | 57,501 | -3.763% |
| 2026-05-18 | 42.24 | 42.24 | 42.11 | 42.15 | -0.051% | 72,998 | -4.125% |
| 2026-05-15 | 42.21 | 42.22 | 42.16 | 42.17 | -0.566% | 53,509 | -4.174% |
| 2026-05-14 | 42.52 | 42.54 | 42.41 | 42.41 | -0.024% | 84,652 | -4.716% |
| 2026-05-13 | 42.50 | 42.50 | 42.37 | 42.42 | -0.049% | 223,560 | -4.738% |
| 2026-05-12 | 42.55 | 42.55 | 42.43 | 42.44 | -0.327% | 65,844 | -4.785% |
| 2026-05-11 | 42.62 | 42.62 | 42.54 | 42.58 | -0.117% | 75,406 | -5.096% |
| 2026-05-08 | 42.67 | 42.70 | 42.62 | 42.63 | +0.141% | 71,692 | -5.208% |
| 2026-05-07 | 42.70 | 42.79 | 42.55 | 42.57 | -0.211% | 115,211 | -5.074% |
| 2026-05-06 | 42.62 | 42.67 | 42.61 | 42.66 | +0.424% | 61,825 | -5.274% |
| 2026-05-05 | 42.44 | 42.52 | 42.41 | 42.48 | +0.153% | 106,199 | -4.873% |
| 2026-05-04 | 42.51 | 42.51 | 42.35 | 42.41 | -0.247% | 74,219 | -4.727% |
| 2026-05-01 | 42.53 | 42.59 | 42.48 | 42.52 | +0.094% | 76,140 | -4.962% |
| 2026-04-30 | 42.50 | 42.52 | 42.46 | 42.48 | +0.048% | 118,373 | -4.873% |
| 2026-04-29 | 42.54 | 42.54 | 42.40 | 42.46 | -0.377% | 158,904 | -4.827% |
| 2026-04-28 | 42.62 | 42.62 | 42.56 | 42.62 | -0.046% | 94,938 | -5.186% |
| 2026-04-27 | 42.70 | 42.73 | 42.63 | 42.64 | -0.571% | 83,697 | -5.230% |
| 2026-04-24 | 42.82 | 42.90 | 42.81 | 42.88 | +0.128% | 73,344 | -5.771% |
| 2026-04-23 | 42.94 | 42.94 | 42.77 | 42.83 | -0.117% | 115,164 | -5.650% |
| 2026-04-22 | 42.94 | 42.97 | 42.88 | 42.88 | +0.093% | 74,189 | -5.760% |
| 2026-04-21 | 43.00 | 43.41 | 42.84 | 42.84 | -0.279% | 656,956 | -5.672% |
| 2026-04-20 | 43.11 | 43.11 | 42.95 | 42.96 | -0.070% | 124,516 | -5.936% |
| 2026-04-17 | 42.98 | 43.09 | 42.97 | 42.99 | +0.303% | 52,220 | -6.001% |
| 2026-04-16 | 42.90 | 42.93 | 42.78 | 42.86 | -0.047% | 99,187 | -5.716% |
| 2026-04-15 | 42.97 | 42.97 | 42.86 | 42.88 | -0.116% | 53,153 | -5.760% |
| 2026-04-14 | 42.85 | 42.95 | 42.83 | 42.93 | +0.175% | 43,304 | -5.870% |
| 2026-04-13 | 42.76 | 42.88 | 42.74 | 42.85 | +0.199% | 62,781 | -5.705% |
| 2026-04-10 | 42.83 | 42.89 | 42.75 | 42.77 | -0.093% | 85,205 | -5.518% |
| 2026-04-09 | 42.83 | 42.90 | 42.73 | 42.81 | +0.117% | 90,555 | -5.606% |
| 2026-04-08 | 42.87 | 42.88 | 42.75 | 42.76 | +0.131% | 70,643 | -5.496% |
| 2026-04-07 | 42.66 | 42.70 | 42.56 | 42.70 | +0.068% | 1,329,535 | -5.372% |
| 2026-04-06 | 42.66 | 42.72 | 42.63 | 42.67 | -0.035% | 76,116 | -5.308% |
| 2026-04-02 | 42.65 | 42.79 | 42.65 | 42.69 | +0.106% | 55,783 | -5.341% |
| 2026-04-01 | 42.61 | 42.73 | 42.61 | 42.65 | +0.106% | 69,297 | -5.241% |
| 2026-03-31 | 42.61 | 42.67 | 42.52 | 42.60 | +0.212% | 31,712 | -5.141% |
| 2026-03-30 | 42.47 | 42.58 | 42.45 | 42.51 | +0.508% | 37,478 | -4.940% |
| 2026-03-27 | 42.19 | 42.34 | 42.19 | 42.30 | -0.012% | 164,984 | -4.457% |
| 2026-03-26 | 42.44 | 42.50 | 42.28 | 42.30 | -0.995% | 264,105 | -4.468% |
| 2026-03-25 | 42.76 | 42.83 | 42.66 | 42.73 | +0.458% | 57,716 | -5.418% |
| 2026-03-24 | 42.59 | 42.65 | 42.49 | 42.53 | -0.371% | 143,836 | -4.985% |
| 2026-03-23 | 42.58 | 42.81 | 42.54 | 42.69 | +0.278% | 103,462 | -5.338% |
| 2026-03-20 | 42.75 | 42.75 | 42.51 | 42.57 | -0.619% | 32,097 | -5.074% |
| 2026-03-19 | 42.82 | 42.86 | 42.70 | 42.84 | +0.012% | 76,920 | -5.661% |
| 2026-03-18 | 42.91 | 42.96 | 42.82 | 42.83 | -0.279% | 67,276 | -5.650% |
| 2026-03-17 | 43.01 | 43.02 | 42.94 | 42.95 | +0.058% | 93,185 | -5.914% |
| 2026-03-16 | 42.91 | 42.93 | 42.83 | 42.92 | +0.442% | 67,663 | -5.859% |
| 2026-03-13 | 42.87 | 42.94 | 42.67 | 42.74 | -0.359% | 96,270 | -5.443% |
| 2026-03-12 | 42.84 | 42.89 | 42.73 | 42.89 | -0.116% | 33,885 | -5.782% |
| 2026-03-11 | 42.99 | 43.02 | 42.91 | 42.94 | -0.505% | 46,544 | -5.892% |
| 2026-03-10 | 43.20 | 43.27 | 43.15 | 43.16 | -0.224% | 65,575 | -6.367% |
| 2026-03-09 | 43.13 | 43.26 | 43.06 | 43.25 | +0.303% | 56,765 | -6.577% |
| 2026-03-06 | 43.06 | 43.21 | 43.04 | 43.12 | -0.130% | 80,936 | -6.293% |
| 2026-03-05 | 43.27 | 43.27 | 43.12 | 43.18 | -0.252% | 106,021 | -6.415% |
| 2026-03-04 | 43.34 | 43.34 | 43.27 | 43.29 | -0.118% | 66,664 | -6.651% |
| 2026-03-03 | 43.16 | 43.39 | 43.15 | 43.34 | -0.046% | 68,437 | -6.760% |
| 2026-03-02 | 43.43 | 43.43 | 43.25 | 43.36 | -0.778% | 96,321 | -6.804% |
| 2026-02-27 | 43.56 | 43.70 | 43.50 | 43.70 | +0.564% | 68,275 | -7.529% |
| 2026-02-26 | 43.45 | 43.46 | 43.41 | 43.45 | +0.161% | 58,325 | -7.007% |
| 2026-02-25 | 43.49 | 43.49 | 43.36 | 43.38 | -0.042% | 48,504 | -6.857% |
| 2026-02-24 | 43.47 | 43.47 | 43.38 | 43.40 | -0.383% | 77,002 | -6.896% |
| 2026-02-23 | 43.58 | 43.60 | 43.49 | 43.57 | +0.221% | 75,367 | -7.253% |
| 2026-02-20 | 43.46 | 43.48 | 43.39 | 43.47 | +0.032% | 55,745 | -7.048% |
| 2026-02-19 | 43.43 | 43.49 | 43.41 | 43.46 | +0.023% | 43,725 | -7.018% |
| 2026-02-18 | 43.47 | 43.48 | 43.44 | 43.45 | -0.150% | 68,007 | -6.996% |
| 2026-02-17 | 43.49 | 43.54 | 43.47 | 43.52 | +0.080% | 61,163 | -7.135% |
| 2026-02-13 | 43.57 | 43.57 | 43.44 | 43.48 | +0.184% | 65,706 | -7.061% |
| 2026-02-12 | 43.26 | 43.40 | 43.26 | 43.40 | +0.498% | 97,256 | -6.889% |
| 2026-02-11 | 43.27 | 43.27 | 43.15 | 43.19 | -0.173% | 108,177 | -6.426% |
| 2026-02-10 | 43.24 | 43.29 | 43.23 | 43.26 | +0.371% | 96,754 | -6.588% |
| 2026-02-09 | 43.08 | 43.13 | 43.05 | 43.10 | -0.139% | 78,383 | -6.241% |
| 2026-02-06 | 43.24 | 43.24 | 43.06 | 43.16 | +0.116% | 58,051 | -6.372% |
| 2026-02-05 | 43.18 | 43.18 | 43.01 | 43.11 | +0.419% | 94,698 | -6.263% |
| 2026-02-04 | 42.93 | 42.96 | 42.90 | 42.93 | -0.081% | 342,829 | -5.870% |
| 2026-02-03 | 42.94 | 42.98 | 42.90 | 42.97 | +0.023% | 40,171 | -5.947% |
| 2026-02-02 | 43.08 | 43.08 | 42.94 | 42.96 | -0.115% | 104,284 | -5.925% |
| 2026-01-30 | 43.02 | 43.04 | 42.97 | 43.00 | +0.010% | 86,459 | -6.033% |
| 2026-01-29 | 42.95 | 43.03 | 42.95 | 43.00 | +0.070% | 40,604 | -6.023% |
| 2026-01-28 | 42.98 | 42.99 | 42.94 | 42.97 | -0.047% | 30,464 | -5.958% |
| 2026-01-27 | 43.06 | 43.06 | 42.98 | 42.99 | -0.486% | 40,938 | -6.001% |
| 2026-01-26 | 43.31 | 43.31 | 43.15 | 43.20 | +0.209% | 50,215 | -6.458% |
| 2026-01-23 | 43.22 | 43.22 | 43.06 | 43.11 | +0.093% | 101,763 | -6.263% |
| 2026-01-22 | 43.05 | 43.10 | 43.01 | 43.07 | -0.023% | 81,380 | -6.176% |
| 2026-01-21 | 43.01 | 43.08 | 42.97 | 43.08 | +0.233% | 97,128 | -6.198% |
| 2026-01-20 | 43.05 | 43.09 | 42.96 | 42.98 | -0.313% | 94,458 | -5.980% |
| 2026-01-16 | 43.20 | 43.20 | 43.09 | 43.12 | -0.197% | 113,279 | -6.274% |
| 2026-01-15 | 43.27 | 43.27 | 43.19 | 43.20 | -0.114% | 124,559 | -6.458% |
| 2026-01-14 | 43.21 | 43.27 | 43.18 | 43.25 | +0.207% | 4,894,921 | -6.565% |
| 2026-01-13 | 43.15 | 43.19 | 43.10 | 43.16 | +0.070% | 30,033 | -6.372% |
| 2026-01-12 | 43.11 | 43.19 | 43.09 | 43.13 | -0.023% | 24,448 | -6.307% |
| 2026-01-09 | 43.12 | 43.16 | 43.08 | 43.14 | +0.267% | 24,924 | -6.328% |
| 2026-01-08 | 43.04 | 43.08 | 43.02 | 43.02 | -0.267% | 44,946 | -6.078% |
| 2026-01-07 | 43.15 | 43.16 | 43.08 | 43.14 | +0.116% | 96,780 | -6.328% |
| 2026-01-06 | 43.02 | 43.09 | 42.99 | 43.09 | +0.023% | 76,888 | -6.220% |
| 2026-01-05 | 43.02 | 43.10 | 43.02 | 43.08 | +0.070% | 83,129 | -6.198% |
| 2026-01-02 | 43.08 | 43.08 | 43.00 | 43.05 | +0.023% | 41,730 | -6.132% |
| 2025-12-31 | 43.14 | 43.14 | 43.04 | 43.04 | -0.162% | 146,657 | -6.111% |
| 2025-12-30 | 43.23 | 43.23 | 43.10 | 43.11 | -0.058% | 55,082 | -6.263% |
| 2025-12-29 | 43.15 | 43.15 | 43.10 | 43.13 | +0.116% | 193,461 | -6.317% |
| 2025-12-26 | 43.06 | 43.10 | 43.06 | 43.09 | +0.057% | 4,323 | -6.209% |
| 2025-12-24 | 43.04 | 43.06 | 43.01 | 43.06 | +0.280% | 11,621 | -6.155% |
| 2025-12-23 | 42.88 | 43.00 | 42.87 | 42.94 | -0.510% | 91,494 | -5.892% |
| 2025-12-22 | 43.17 | 43.17 | 43.11 | 43.16 | 0.000% | 141,843 | -6.372% |
| 2025-12-19 | 43.18 | 43.21 | 43.14 | 43.16 | -0.069% | 92,494 | -6.372% |
| 2025-12-18 | 43.23 | 43.23 | 43.17 | 43.19 | +0.163% | 55,230 | -6.437% |
| 2025-12-17 | 43.09 | 43.13 | 43.08 | 43.12 | +0.046% | 30,314 | -6.285% |
| 2025-12-16 | 43.09 | 43.14 | 43.04 | 43.10 | +0.102% | 34,632 | -6.241% |
| 2025-12-15 | 43.06 | 43.10 | 43.00 | 43.06 | +0.130% | 71,505 | -6.145% |
| 2025-12-12 | 43.06 | 43.06 | 42.99 | 43.00 | -0.325% | 18,593 | -6.023% |
| 2025-12-11 | 43.18 | 43.23 | 43.11 | 43.14 | +0.011% | 47,465 | -6.328% |
| 2025-12-10 | 42.97 | 43.14 | 42.97 | 43.14 | +0.315% | 57,642 | -6.318% |
| 2025-12-09 | 43.08 | 43.08 | 42.97 | 43.00 | +0.023% | 58,974 | -6.023% |
| 2025-12-08 | 43.09 | 43.09 | 42.95 | 42.99 | -0.163% | 18,989 | -6.001% |
| 2025-12-05 | 43.20 | 43.20 | 43.04 | 43.06 | -0.139% | 38,284 | -6.154% |
| 2025-12-04 | 43.25 | 43.25 | 43.11 | 43.12 | -0.220% | 1,363,023 | -6.285% |
| 2025-12-03 | 43.26 | 43.26 | 43.15 | 43.22 | +0.220% | 73,601 | -6.491% |
| 2025-12-02 | 43.09 | 43.17 | 43.07 | 43.12 | +0.093% | 132,040 | -6.285% |
| 2025-12-01 | 43.12 | 43.23 | 43.06 | 43.08 | -0.518% | 23,359 | -6.198% |
| 2025-11-28 | 43.28 | 43.40 | 43.22 | 43.30 | -0.152% | 9,778 | -6.683% |
| 2025-11-26 | 43.24 | 43.37 | 43.23 | 43.37 | +0.148% | 45,569 | -6.825% |
| 2025-11-25 | 43.31 | 43.33 | 43.27 | 43.31 | +0.315% | 34,496 | -6.687% |
| 2025-11-24 | 43.19 | 43.22 | 43.15 | 43.17 | -0.264% | 35,702 | -6.393% |
| 2025-11-21 | 43.27 | 43.31 | 43.23 | 43.28 | +0.232% | 43,719 | -6.640% |
| 2025-11-20 | 43.21 | 43.22 | 43.17 | 43.18 | +0.079% | 28,615 | -6.424% |
| 2025-11-19 | 43.16 | 43.20 | 43.13 | 43.15 | -0.046% | 79,160 | -6.350% |
| 2025-11-18 | 43.20 | 43.20 | 43.11 | 43.17 | +0.093% | 58,715 | -6.393% |
| 2025-11-17 | 43.15 | 43.18 | 43.12 | 43.13 | 0.000% | 48,302 | -6.307% |
| 2025-11-14 | 43.26 | 43.27 | 43.11 | 43.13 | -0.185% | 117,783 | -6.307% |
| 2025-11-13 | 43.23 | 43.34 | 43.19 | 43.21 | -0.162% | 33,710 | -6.480% |
| 2025-11-12 | 43.24 | 43.35 | 43.24 | 43.28 | -0.012% | 31,184 | -6.631% |
| 2025-11-11 | 43.38 | 43.38 | 43.24 | 43.29 | +0.206% | 64,635 | -6.642% |
| 2025-11-10 | 43.17 | 43.25 | 43.16 | 43.20 | +0.028% | 31,442 | -6.450% |
| 2025-11-07 | 43.34 | 43.34 | 43.18 | 43.18 | +0.009% | 15,962 | -6.424% |
| 2025-11-06 | 43.23 | 43.23 | 43.17 | 43.18 | +0.395% | 212,407 | -6.415% |
| 2025-11-05 | 43.16 | 43.16 | 43.01 | 43.01 | -0.301% | 50,775 | -6.045% |
| 2025-11-04 | 43.11 | 43.23 | 43.11 | 43.14 | -0.023% | 29,718 | -6.328% |
| 2025-11-03 | 43.13 | 43.15 | 43.08 | 43.15 | -0.046% | 35,007 | -6.350% |
| 2025-10-31 | 43.24 | 43.24 | 43.17 | 43.17 | -0.130% | 51,714 | -6.393% |
| 2025-10-30 | 43.18 | 43.31 | 43.17 | 43.23 | -0.136% | 44,015 | -6.515% |
| 2025-10-29 | 43.45 | 43.46 | 43.28 | 43.28 | -0.426% | 51,092 | -6.642% |
| 2025-10-28 | 43.47 | 43.49 | 43.45 | 43.47 | -0.390% | 21,206 | -7.039% |
| 2025-10-27 | 43.58 | 43.64 | 43.50 | 43.64 | +0.184% | 44,654 | -7.401% |
| 2025-10-24 | 43.66 | 43.66 | 43.54 | 43.56 | +0.046% | 69,765 | -7.231% |
| 2025-10-23 | 43.54 | 43.58 | 43.51 | 43.54 | -0.185% | 162,440 | -7.189% |
| 2025-10-22 | 43.72 | 43.72 | 43.55 | 43.62 | +0.093% | 37,087 | -7.360% |
| 2025-10-21 | 43.59 | 43.65 | 43.57 | 43.58 | +0.069% | 46,715 | -7.274% |
| 2025-10-20 | 43.58 | 43.58 | 43.51 | 43.55 | +0.161% | 83,300 | -7.210% |
| 2025-10-17 | 43.54 | 43.55 | 43.45 | 43.48 | -0.069% | 30,135 | -7.061% |
| 2025-10-16 | 43.36 | 43.55 | 43.36 | 43.51 | +0.346% | 46,463 | -7.125% |
| 2025-10-15 | 43.44 | 43.46 | 43.35 | 43.36 | -0.069% | 44,994 | -6.804% |
| 2025-10-14 | 43.35 | 43.41 | 43.34 | 43.39 | +0.208% | 144,753 | -6.868% |
| 2025-10-13 | 43.28 | 43.33 | 43.25 | 43.30 | +0.069% | 22,391 | -6.674% |
| 2025-10-10 | 43.18 | 43.32 | 43.18 | 43.27 | +0.348% | 89,315 | -6.610% |
| 2025-10-09 | 43.12 | 43.16 | 43.07 | 43.12 | -0.116% | 999,078 | -6.285% |
| 2025-10-08 | 43.22 | 43.24 | 43.12 | 43.17 | +0.116% | 129,995 | -6.393% |
| 2025-10-07 | 43.12 | 43.22 | 43.12 | 43.12 | +0.104% | 22,256 | -6.285% |
| 2025-10-06 | 43.14 | 43.14 | 43.07 | 43.08 | -0.185% | 56,258 | -6.187% |
| 2025-10-03 | 43.24 | 43.24 | 43.15 | 43.16 | -0.127% | 47,766 | -6.361% |
| 2025-10-02 | 43.15 | 43.21 | 43.14 | 43.21 | +0.116% | 47,784 | -6.480% |
| 2025-10-01 | 43.17 | 43.17 | 43.08 | 43.16 | +0.232% | 38,258 | -6.372% |
| 2025-09-30 | 43.05 | 43.14 | 43.01 | 43.06 | +0.002% | 37,702 | -6.154% |
| 2025-09-29 | 43.08 | 43.08 | 43.01 | 43.06 | +0.254% | 53,696 | -6.152% |
| 2025-09-26 | 42.96 | 42.96 | 42.92 | 42.95 | +0.047% | 56,055 | -5.914% |
| 2025-09-25 | 42.92 | 42.94 | 42.88 | 42.93 | -0.625% | 9,179 | -5.870% |
| 2025-09-24 | 43.20 | 43.22 | 43.18 | 43.20 | -0.068% | 41,722 | -6.458% |
| 2025-09-23 | 43.19 | 43.25 | 43.15 | 43.23 | +0.045% | 981,855 | -6.522% |
| 2025-09-22 | 43.18 | 43.24 | 43.17 | 43.21 | -0.023% | 41,479 | -6.480% |
| 2025-09-19 | 43.26 | 43.28 | 43.20 | 43.22 | -0.162% | 35,845 | -6.502% |
| 2025-09-18 | 43.20 | 43.34 | 43.19 | 43.29 | -0.138% | 33,780 | -6.653% |
| 2025-09-17 | 43.45 | 43.56 | 43.35 | 43.35 | -0.207% | 55,590 | -6.782% |
| 2025-09-16 | 43.44 | 43.50 | 43.43 | 43.44 | +0.069% | 38,994 | -6.975% |
| 2025-09-15 | 43.39 | 43.44 | 43.39 | 43.41 | +0.231% | 22,272 | -6.911% |
| 2025-09-12 | 43.28 | 43.35 | 43.27 | 43.31 | -0.207% | 42,205 | -6.696% |
| 2025-09-11 | 43.36 | 43.47 | 43.36 | 43.40 | +0.208% | 46,400 | -6.889% |
| 2025-09-10 | 43.27 | 43.44 | 43.27 | 43.31 | +0.139% | 43,111 | -6.696% |
| 2025-09-09 | 43.28 | 43.28 | 43.22 | 43.25 | -0.115% | 40,508 | -6.566% |
| 2025-09-08 | 43.27 | 43.32 | 43.25 | 43.30 | +0.348% | 30,380 | -6.674% |
| 2025-09-05 | 43.16 | 43.20 | 43.15 | 43.15 | +0.512% | 42,168 | -6.350% |
| 2025-09-04 | 42.91 | 42.94 | 42.82 | 42.93 | +0.468% | 35,686 | -5.870% |
| 2025-09-03 | 42.79 | 42.87 | 42.63 | 42.73 | +0.235% | 72,987 | -5.429% |
| 2025-09-02 | 42.73 | 42.73 | 42.62 | 42.63 | -0.257% | 18,156 | -5.208% |
| 2025-08-29 | 42.72 | 42.80 | 42.72 | 42.74 | -0.094% | 30,308 | -5.452% |
| 2025-08-28 | 42.74 | 42.88 | 42.72 | 42.78 | +0.187% | 39,459 | -5.540% |
| 2025-08-27 | 42.63 | 42.74 | 42.62 | 42.70 | +0.070% | 44,524 | -5.363% |
| 2025-08-26 | 42.63 | 42.74 | 42.63 | 42.67 | -0.257% | 37,638 | -5.296% |
| 2025-08-25 | 42.77 | 42.82 | 42.54 | 42.78 | -0.117% | 37,984 | -5.540% |
| 2025-08-22 | 42.72 | 42.87 | 42.72 | 42.83 | +0.434% | 34,214 | -5.650% |
| 2025-08-21 | 42.78 | 42.78 | 42.61 | 42.65 | -0.199% | 40,739 | -5.241% |
| 2025-08-20 | 42.72 | 42.78 | 42.71 | 42.73 | +0.047% | 62,053 | -5.429% |
| 2025-08-19 | 42.70 | 42.71 | 42.68 | 42.71 | +0.176% | 59,014 | -5.385% |
| 2025-08-18 | 42.68 | 42.68 | 42.62 | 42.63 | -0.059% | 38,078 | -5.219% |
| 2025-08-15 | 42.73 | 42.74 | 42.65 | 42.66 | -0.192% | 48,732 | -5.274% |
| 2025-08-14 | 42.79 | 42.84 | 42.72 | 42.74 | -0.299% | 35,576 | -5.456% |
| 2025-08-13 | 43.12 | 43.12 | 42.81 | 42.87 | +0.339% | 48,425 | -5.738% |
| 2025-08-12 | 42.66 | 42.73 | 42.62 | 42.73 | -0.035% | 45,227 | -5.418% |
| 2025-08-11 | 42.69 | 42.79 | 42.69 | 42.74 | +0.141% | 34,544 | -5.452% |
| 2025-08-08 | 42.79 | 42.80 | 42.61 | 42.68 | -0.318% | 32,149 | -5.319% |
| 2025-08-07 | 42.83 | 42.90 | 42.76 | 42.82 | +0.014% | 43,697 | -5.619% |
| 2025-08-06 | 42.79 | 42.83 | 42.69 | 42.81 | +0.023% | 50,686 | -5.606% |
| 2025-08-05 | 42.77 | 42.84 | 42.74 | 42.80 | -0.070% | 40,573 | -5.584% |
| 2025-08-04 | 42.77 | 42.84 | 42.74 | 42.83 | +0.211% | 57,013 | -5.650% |
| 2025-08-01 | 42.63 | 42.76 | 42.63 | 42.74 | +0.849% | 34,152 | -5.452% |
| 2025-07-31 | 42.44 | 42.49 | 42.37 | 42.38 | +0.014% | 45,749 | -4.648% |
| 2025-07-30 | 42.47 | 42.47 | 42.37 | 42.37 | -0.108% | 51,126 | -4.635% |
| 2025-07-29 | 42.35 | 42.52 | 42.35 | 42.42 | +0.246% | 66,757 | -4.738% |
| 2025-07-28 | 42.33 | 42.33 | 42.27 | 42.32 | -0.456% | 36,543 | -4.504% |
| 2025-07-25 | 42.45 | 42.52 | 42.41 | 42.51 | +0.212% | 24,523 | -4.940% |
| 2025-07-24 | 42.39 | 42.47 | 42.39 | 42.42 | -0.094% | 43,012 | -4.738% |
| 2025-07-23 | 42.74 | 42.74 | 42.46 | 42.46 | -0.235% | 52,714 | -4.828% |
| 2025-07-22 | 42.64 | 42.67 | 42.52 | 42.56 | +0.165% | 63,824 | -5.052% |
| 2025-07-21 | 42.56 | 42.57 | 42.48 | 42.49 | +0.298% | 62,946 | -4.895% |
| 2025-07-18 | 42.38 | 42.40 | 42.35 | 42.36 | +0.151% | 40,962 | -4.612% |
| 2025-07-17 | 42.37 | 42.37 | 42.30 | 42.30 | -0.035% | 49,844 | -4.468% |
| 2025-07-16 | 42.31 | 42.34 | 42.21 | 42.31 | +0.249% | 57,954 | -4.502% |
| 2025-07-15 | 42.37 | 42.37 | 42.21 | 42.21 | -0.354% | 416,401 | -4.264% |
| 2025-07-14 | 42.36 | 42.37 | 42.31 | 42.36 | +0.071% | 61,971 | -4.603% |
| 2025-07-11 | 42.40 | 42.40 | 42.26 | 42.33 | -0.482% | 49,493 | -4.536% |
| 2025-07-10 | 42.50 | 42.56 | 42.47 | 42.53 | +0.059% | 32,105 | -4.996% |
| 2025-07-09 | 42.44 | 42.54 | 42.44 | 42.51 | +0.283% | 463,643 | -4.940% |
| 2025-07-08 | 42.32 | 42.39 | 42.30 | 42.39 | -0.094% | 21,217 | -4.671% |
| 2025-07-07 | 42.51 | 42.53 | 42.39 | 42.43 | -0.165% | 44,492 | -4.761% |
| 2025-07-03 | 42.55 | 42.56 | 42.49 | 42.50 | -0.305% | 29,902 | -4.918% |
| 2025-07-02 | 42.57 | 42.64 | 42.55 | 42.63 | -0.047% | 71,680 | -5.208% |
| 2025-07-01 | 42.71 | 42.71 | 42.60 | 42.65 | -0.063% | 70,775 | -5.252% |
| 2025-06-30 | 42.66 | 42.71 | 42.60 | 42.68 | +0.416% | 33,599 | -5.312% |
| 2025-06-27 | 42.56 | 42.66 | 42.50 | 42.50 | -0.335% | 48,065 | -4.918% |
| 2025-06-26 | 42.61 | 42.64 | 42.43 | 42.64 | +0.171% | 39,352 | -5.236% |
| 2025-06-25 | 42.48 | 42.59 | 42.42 | 42.57 | -0.258% | 98,231 | -5.074% |
| 2025-06-24 | 42.53 | 42.68 | 42.49 | 42.68 | +0.542% | 52,850 | -5.319% |
| 2025-06-23 | 42.50 | 42.63 | 42.45 | 42.45 | +0.054% | 52,970 | -4.806% |
| 2025-06-20 | 42.38 | 42.48 | 42.32 | 42.43 | +0.111% | 51,885 | -4.754% |
| 2025-06-18 | 42.43 | 42.47 | 42.31 | 42.38 | +0.031% | 42,587 | -4.648% |
| 2025-06-17 | 42.34 | 42.39 | 42.29 | 42.37 | +0.246% | 38,116 | -4.619% |
| 2025-06-16 | 42.30 | 42.37 | 42.24 | 42.26 | -0.104% | 50,350 | -4.384% |
| 2025-06-13 | 42.41 | 42.42 | 42.26 | 42.31 | -0.431% | 86,233 | -4.484% |
| 2025-06-12 | 42.43 | 42.57 | 42.36 | 42.49 | +0.473% | 143,199 | -4.895% |
| 2025-06-11 | 42.29 | 42.35 | 42.23 | 42.29 | +0.296% | 49,698 | -4.445% |
| 2025-06-10 | 42.25 | 42.25 | 42.06 | 42.16 | +0.107% | 56,996 | -4.162% |
| 2025-06-09 | 42.06 | 42.16 | 42.05 | 42.12 | +0.245% | 42,719 | -4.060% |
| 2025-06-06 | 42.32 | 42.32 | 42.01 | 42.02 | -0.599% | 79,414 | -3.825% |
| 2025-06-05 | 42.39 | 42.47 | 42.25 | 42.27 | -0.354% | 25,444 | -4.400% |
| 2025-06-04 | 42.17 | 42.42 | 42.15 | 42.42 | +0.784% | 156,787 | -4.738% |
| 2025-06-03 | 42.17 | 42.19 | 42.05 | 42.09 | -0.024% | 29,867 | -3.991% |
| 2025-06-02 | 42.16 | 42.16 | 42.03 | 42.10 | -0.190% | 48,170 | -4.014% |
| 2025-05-30 | 42.20 | 42.20 | 42.13 | 42.18 | +0.071% | 29,429 | -4.196% |
| 2025-05-29 | 42.08 | 42.15 | 42.06 | 42.15 | +0.262% | 64,968 | -4.128% |
| 2025-05-28 | 42.03 | 42.09 | 41.92 | 42.04 | -0.095% | 66,925 | -3.877% |
| 2025-05-27 | 42.11 | 42.11 | 41.93 | 42.08 | -0.284% | 34,675 | -3.969% |
| 2025-05-23 | 42.37 | 42.37 | 41.91 | 42.20 | +0.524% | 57,961 | -4.242% |
| 2025-05-22 | 41.99 | 41.99 | 41.83 | 41.98 | +0.335% | 84,034 | -3.740% |
| 2025-05-21 | 42.03 | 42.03 | 41.82 | 41.84 | -0.665% | 538,295 | -3.418% |
| 2025-05-20 | 42.07 | 42.18 | 42.03 | 42.12 | -0.190% | 41,330 | -4.060% |
| 2025-05-19 | 42.01 | 42.20 | 42.01 | 42.20 | +0.238% | 47,941 | -4.242% |
| 2025-05-16 | 42.33 | 42.35 | 42.10 | 42.10 | -0.166% | 74,353 | -4.014% |
| 2025-05-15 | 42.09 | 42.20 | 42.08 | 42.17 | +0.572% | 58,946 | -4.174% |
| 2025-05-14 | 42.15 | 42.15 | 41.86 | 41.93 | -0.404% | 43,666 | -3.625% |
| 2025-05-13 | 42.18 | 42.18 | 41.94 | 42.10 | -0.047% | 73,763 | -4.014% |
| 2025-05-12 | 42.18 | 42.26 | 42.05 | 42.12 | -0.308% | 61,772 | -4.060% |
| 2025-05-09 | 42.51 | 42.54 | 42.12 | 42.25 | -0.304% | 57,823 | -4.355% |
| 2025-05-08 | 42.44 | 42.46 | 42.32 | 42.38 | -0.191% | 86,847 | -4.646% |
| 2025-05-07 | 42.47 | 42.56 | 42.44 | 42.46 | +0.118% | 37,590 | -4.828% |
| 2025-05-06 | 42.29 | 42.47 | 42.26 | 42.41 | +0.331% | 39,560 | -4.716% |
| 2025-05-05 | 42.31 | 42.34 | 42.24 | 42.27 | -0.165% | 51,510 | -4.400% |
| 2025-05-02 | 42.42 | 42.42 | 42.27 | 42.34 | -0.487% | 33,794 | -4.558% |
| 2025-05-01 | 42.73 | 42.73 | 42.42 | 42.55 | -0.335% | 76,983 | -5.023% |
| 2025-04-30 | 42.87 | 42.87 | 42.65 | 42.69 | 0.000% | 47,801 | -5.341% |
| 2025-04-29 | 42.57 | 42.71 | 42.57 | 42.69 | +0.248% | 52,366 | -5.341% |
| 2025-04-28 | 42.44 | 42.60 | 42.44 | 42.58 | +0.222% | 48,219 | -5.107% |
| 2025-04-25 | 42.45 | 42.52 | 42.42 | 42.49 | -0.035% | 57,142 | -4.895% |
| 2025-04-24 | 42.42 | 42.51 | 42.41 | 42.50 | +0.464% | 43,639 | -4.928% |
| 2025-04-23 | 42.61 | 42.61 | 42.26 | 42.31 | +0.114% | 49,146 | -4.487% |
| 2025-04-22 | 42.25 | 42.37 | 42.18 | 42.26 | +0.166% | 31,911 | -4.378% |
| 2025-04-21 | 42.33 | 42.33 | 42.16 | 42.19 | -0.425% | 61,024 | -4.219% |
| 2025-04-17 | 42.39 | 42.55 | 42.26 | 42.37 | -0.306% | 190,302 | -4.626% |
| 2025-04-16 | 42.34 | 42.52 | 42.34 | 42.50 | +0.592% | 57,174 | -4.918% |
| 2025-04-15 | 42.28 | 42.45 | 42.25 | 42.25 | 0.000% | 71,066 | -4.355% |