TCAF
T. Rowe Price Capital Appreciation Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 12:03:31 PM EDT
43.03USD+1.152%(+0.49)157,477
43.02Bid43.03Ask0.01SpreadTCAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.88 | 43.04 | 42.87 | 43.03 | +1.152% | 157,477 | 0.000% |
| 2026-10-02 | 42.64 | 42.69 | 42.41 | 42.54 | +0.615% | 535,701 | +1.152% |
| 2026-10-01 | 42.42 | 42.49 | 42.09 | 42.28 | +0.024% | 574,272 | +1.774% |
| 2026-09-30 | 42.49 | 42.63 | 42.25 | 42.27 | -0.283% | 486,547 | +1.798% |
| 2026-09-29 | 42.41 | 42.42 | 42.23 | 42.39 | -0.071% | 459,842 | +1.510% |
| 2026-09-28 | 42.57 | 42.57 | 42.24 | 42.42 | -0.702% | 356,974 | +1.438% |
| 2026-09-25 | 42.58 | 42.77 | 42.44 | 42.72 | +0.518% | 573,737 | +0.726% |
| 2026-09-24 | 42.33 | 42.56 | 42.23 | 42.50 | -0.024% | 585,311 | +1.247% |
| 2026-09-23 | 42.96 | 42.96 | 42.41 | 42.51 | -1.094% | 447,948 | +1.223% |
| 2026-09-22 | 43.01 | 43.09 | 42.95 | 42.98 | +0.070% | 536,492 | +0.116% |
| 2026-09-21 | 42.51 | 43.01 | 42.47 | 42.95 | +1.657% | 643,148 | +0.186% |
| 2026-09-18 | 42.44 | 42.44 | 42.10 | 42.25 | -0.236% | 578,512 | +1.846% |
| 2026-09-17 | 42.43 | 42.48 | 42.25 | 42.35 | +1.026% | 435,950 | +1.606% |
| 2026-09-16 | 42.18 | 42.31 | 41.70 | 41.92 | -0.190% | 622,615 | +2.648% |
| 2026-09-15 | 42.26 | 42.26 | 41.91 | 42.00 | -0.639% | 678,073 | +2.452% |
| 2026-09-14 | 42.20 | 42.38 | 42.09 | 42.27 | -0.307% | 421,131 | +1.798% |
| 2026-09-11 | 42.48 | 42.54 | 42.37 | 42.40 | +0.713% | 463,386 | +1.486% |
| 2026-09-10 | 42.19 | 42.29 | 42.06 | 42.10 | -0.684% | 374,127 | +2.209% |
| 2026-09-09 | 42.56 | 42.57 | 42.34 | 42.39 | -0.679% | 426,977 | +1.510% |
| 2026-09-08 | 42.70 | 42.82 | 42.63 | 42.68 | -0.350% | 521,555 | +0.820% |
| 2026-09-04 | 42.93 | 42.94 | 42.72 | 42.83 | -0.395% | 508,124 | +0.467% |
| 2026-09-03 | 42.82 | 43.07 | 42.67 | 43.00 | +0.750% | 762,364 | +0.070% |
| 2026-09-02 | 42.37 | 42.74 | 42.37 | 42.68 | +0.708% | 593,204 | +0.820% |
| 2026-09-01 | 42.50 | 42.54 | 42.24 | 42.38 | -0.680% | 683,535 | +1.534% |
| 2026-08-31 | 42.67 | 42.74 | 42.59 | 42.67 | -0.350% | 395,385 | +0.844% |
| 2026-08-28 | 42.94 | 43.12 | 42.80 | 42.82 | -0.303% | 380,186 | +0.490% |
| 2026-08-27 | 42.87 | 42.95 | 42.73 | 42.95 | +0.421% | 456,544 | +0.186% |
| 2026-08-26 | 42.61 | 42.81 | 42.58 | 42.77 | +0.328% | 444,071 | +0.608% |
| 2026-08-25 | 42.59 | 42.66 | 42.49 | 42.63 | +0.514% | 416,853 | +0.938% |
| 2026-08-24 | 42.45 | 42.48 | 42.26 | 42.41 | -0.113% | 363,346 | +1.457% |
| 2026-08-21 | 42.54 | 42.61 | 42.41 | 42.46 | +0.355% | 435,423 | +1.342% |
| 2026-08-20 | 42.37 | 42.54 | 42.27 | 42.31 | -0.541% | 427,004 | +1.702% |
| 2026-08-19 | 42.49 | 42.65 | 42.41 | 42.54 | +0.639% | 488,804 | +1.152% |
| 2026-08-18 | 42.37 | 42.46 | 42.25 | 42.27 | -0.868% | 654,118 | +1.798% |
| 2026-08-17 | 42.86 | 42.95 | 42.61 | 42.64 | -0.699% | 514,688 | +0.915% |
| 2026-08-14 | 42.94 | 42.96 | 42.85 | 42.94 | -0.047% | 392,344 | +0.210% |
| 2026-08-13 | 42.96 | 43.13 | 42.90 | 42.96 | +0.187% | 1,038,741 | +0.163% |
| 2026-08-12 | 42.98 | 42.98 | 42.78 | 42.88 | +0.070% | 1,206,853 | +0.350% |
| 2026-08-11 | 43.03 | 43.03 | 42.78 | 42.85 | -0.023% | 839,298 | +0.420% |
| 2026-08-10 | 42.80 | 42.98 | 42.79 | 42.86 | +0.023% | 450,466 | +0.397% |
| 2026-08-07 | 42.90 | 42.97 | 42.77 | 42.85 | +0.140% | 341,770 | +0.420% |
| 2026-08-06 | 42.70 | 42.81 | 42.58 | 42.79 | +0.517% | 459,840 | +0.561% |
| 2026-08-05 | 42.99 | 43.04 | 42.53 | 42.57 | -0.351% | 558,796 | +1.081% |
| 2026-08-04 | 42.23 | 42.83 | 42.21 | 42.72 | +1.400% | 969,233 | +0.726% |
| 2026-08-03 | 41.58 | 42.19 | 41.58 | 42.13 | +1.543% | 418,937 | +2.136% |
| 2026-07-31 | 41.39 | 41.59 | 41.06 | 41.49 | +0.875% | 477,696 | +3.712% |
| 2026-07-30 | 40.77 | 41.13 | 40.68 | 41.13 | +1.556% | 483,687 | +4.619% |
| 2026-07-29 | 41.04 | 41.15 | 40.44 | 40.50 | -1.340% | 742,495 | +6.247% |
| 2026-07-28 | 40.86 | 41.14 | 40.85 | 41.05 | +0.465% | 621,377 | +4.823% |
| 2026-07-27 | 41.14 | 41.19 | 40.73 | 40.86 | +0.123% | 452,305 | +5.311% |
| 2026-07-24 | 40.92 | 41.04 | 40.75 | 40.81 | -0.073% | 378,355 | +5.440% |
| 2026-07-23 | 40.79 | 40.99 | 40.69 | 40.84 | -0.874% | 518,612 | +5.362% |
| 2026-07-22 | 41.20 | 41.33 | 41.11 | 41.20 | -0.145% | 501,898 | +4.442% |
| 2026-07-21 | 41.10 | 41.30 | 40.94 | 41.26 | +0.414% | 400,148 | +4.290% |
| 2026-07-20 | 41.27 | 41.41 | 41.06 | 41.09 | -0.073% | 572,808 | +4.721% |
| 2026-07-17 | 41.15 | 41.34 | 41.05 | 41.12 | -1.201% | 514,026 | +4.645% |
| 2026-07-16 | 41.71 | 41.83 | 41.43 | 41.62 | -0.454% | 838,593 | +3.388% |
| 2026-07-15 | 41.78 | 41.87 | 41.70 | 41.81 | +0.408% | 455,817 | +2.918% |
| 2026-07-14 | 41.63 | 41.75 | 41.49 | 41.64 | +0.096% | 577,606 | +3.338% |
| 2026-07-13 | 41.82 | 41.88 | 41.55 | 41.60 | -0.763% | 765,917 | +3.437% |
| 2026-07-10 | 41.82 | 41.93 | 41.56 | 41.92 | +0.552% | 463,372 | +2.648% |
| 2026-07-09 | 41.47 | 41.71 | 41.37 | 41.69 | +0.628% | 464,660 | +3.214% |
| 2026-07-08 | 41.36 | 41.45 | 41.13 | 41.43 | -0.289% | 435,569 | +3.862% |
| 2026-07-07 | 41.63 | 41.70 | 41.46 | 41.55 | -0.096% | 763,876 | +3.562% |
| 2026-07-06 | 41.62 | 41.69 | 41.42 | 41.59 | +0.435% | 370,278 | +3.462% |
| 2026-07-02 | 41.35 | 41.55 | 41.17 | 41.41 | +0.388% | 825,053 | +3.912% |
| 2026-07-01 | 41.19 | 41.44 | 41.01 | 41.25 | +0.365% | 376,236 | +4.315% |
| 2026-06-30 | 40.85 | 41.14 | 40.78 | 41.10 | +0.686% | 692,900 | +4.696% |
| 2026-06-29 | 40.66 | 40.84 | 40.52 | 40.82 | +0.965% | 573,122 | +5.414% |
| 2026-06-26 | 40.02 | 40.55 | 40.02 | 40.43 | +0.773% | 549,688 | +6.431% |
| 2026-06-25 | 40.30 | 40.39 | 40.01 | 40.12 | +0.075% | 536,345 | +7.253% |
| 2026-06-24 | 40.08 | 40.46 | 40.05 | 40.09 | +0.325% | 1,024,906 | +7.333% |
| 2026-06-23 | 39.87 | 40.22 | 39.87 | 39.96 | -0.794% | 3,742,514 | +7.683% |
| 2026-06-22 | 40.43 | 40.61 | 40.23 | 40.28 | -0.248% | 328,394 | +6.827% |
| 2026-06-18 | 40.41 | 40.44 | 40.14 | 40.38 | +1.127% | 1,086,954 | +6.563% |
| 2026-06-17 | 40.50 | 40.59 | 39.85 | 39.93 | -1.456% | 661,156 | +7.764% |
| 2026-06-16 | 40.65 | 40.70 | 40.48 | 40.52 | -0.295% | 381,162 | +6.194% |
| 2026-06-15 | 40.38 | 40.72 | 40.37 | 40.64 | +1.880% | 522,653 | +5.881% |
| 2026-06-12 | 39.98 | 40.08 | 39.60 | 39.89 | +0.176% | 430,724 | +7.872% |
| 2026-06-11 | 39.54 | 39.94 | 39.30 | 39.82 | +0.887% | 766,257 | +8.061% |
| 2026-06-10 | 39.88 | 40.11 | 39.44 | 39.47 | -1.424% | 700,126 | +9.020% |
| 2026-06-09 | 40.17 | 40.38 | 39.38 | 40.04 | +0.225% | 664,477 | +7.468% |
| 2026-06-08 | 40.27 | 40.34 | 39.91 | 39.95 | -0.200% | 631,153 | +7.710% |
| 2026-06-05 | 40.77 | 40.83 | 39.94 | 40.03 | -2.175% | 753,432 | +7.494% |
| 2026-06-04 | 40.70 | 40.97 | 40.70 | 40.92 | +0.516% | 590,333 | +5.156% |
| 2026-06-03 | 40.90 | 40.92 | 40.69 | 40.71 | -0.465% | 510,723 | +5.699% |
| 2026-06-02 | 40.89 | 40.99 | 40.81 | 40.90 | -0.317% | 459,510 | +5.208% |
| 2026-06-01 | 41.06 | 41.19 | 41.01 | 41.03 | -0.195% | 720,835 | +4.874% |
| 2026-05-29 | 41.00 | 41.16 | 40.98 | 41.11 | +0.317% | 500,576 | +4.670% |
| 2026-05-28 | 40.76 | 40.99 | 40.70 | 40.98 | +0.688% | 2,292,486 | +5.002% |
| 2026-05-27 | 40.67 | 40.77 | 40.59 | 40.70 | +0.172% | 461,023 | +5.725% |
| 2026-05-26 | 40.60 | 40.70 | 40.52 | 40.63 | +0.470% | 1,296,273 | +5.907% |
| 2026-05-22 | 40.51 | 40.66 | 40.43 | 40.44 | +0.173% | 511,908 | +6.405% |
| 2026-05-21 | 40.09 | 40.42 | 40.02 | 40.37 | +0.348% | 386,824 | +6.589% |
| 2026-05-20 | 39.94 | 40.23 | 39.78 | 40.23 | +1.030% | 391,000 | +6.960% |
| 2026-05-19 | 39.88 | 40.00 | 39.74 | 39.82 | -0.500% | 457,096 | +8.061% |
| 2026-05-18 | 39.99 | 40.18 | 39.75 | 40.02 | +0.150% | 976,132 | +7.521% |
| 2026-05-15 | 40.16 | 40.21 | 39.94 | 39.96 | -1.163% | 560,566 | +7.683% |
| 2026-05-14 | 40.19 | 40.53 | 40.19 | 40.43 | +0.572% | 631,609 | +6.431% |
| 2026-05-13 | 39.98 | 40.28 | 39.85 | 40.20 | +0.425% | 1,083,559 | +7.040% |
| 2026-05-12 | 39.93 | 40.07 | 39.79 | 40.03 | +0.050% | 769,990 | +7.494% |
| 2026-05-11 | 40.07 | 40.23 | 39.99 | 40.01 | -0.374% | 716,198 | +7.548% |
| 2026-05-08 | 40.08 | 40.21 | 40.03 | 40.16 | +0.475% | 431,066 | +7.146% |
| 2026-05-07 | 40.11 | 40.15 | 39.85 | 39.97 | +0.025% | 822,406 | +7.656% |
| 2026-05-06 | 39.77 | 40.03 | 39.70 | 39.96 | +0.858% | 593,691 | +7.683% |
| 2026-05-05 | 39.64 | 39.70 | 39.53 | 39.62 | +0.763% | 515,697 | +8.607% |
| 2026-05-04 | 39.32 | 39.50 | 39.13 | 39.32 | -0.025% | 409,704 | +9.435% |
| 2026-05-01 | 39.47 | 39.65 | 39.33 | 39.33 | +0.127% | 791,309 | +9.408% |
| 2026-04-30 | 39.13 | 39.36 | 38.80 | 39.28 | +0.230% | 529,021 | +9.547% |
| 2026-04-29 | 39.13 | 39.20 | 39.02 | 39.19 | +0.153% | 714,798 | +9.798% |
| 2026-04-28 | 39.14 | 39.21 | 39.02 | 39.13 | -0.509% | 1,315,906 | +9.967% |
| 2026-04-27 | 39.34 | 39.45 | 39.31 | 39.33 | -0.254% | 629,704 | +9.408% |
| 2026-04-24 | 39.20 | 39.44 | 39.11 | 39.43 | +1.180% | 625,511 | +9.130% |
| 2026-04-23 | 39.11 | 39.17 | 38.64 | 38.97 | -0.688% | 585,523 | +10.418% |
| 2026-04-22 | 39.13 | 39.24 | 39.03 | 39.24 | +1.030% | 450,927 | +9.659% |
| 2026-04-21 | 39.15 | 39.23 | 38.78 | 38.84 | -0.385% | 518,958 | +10.788% |
| 2026-04-20 | 39.02 | 39.07 | 38.85 | 38.99 | -0.256% | 505,485 | +10.362% |
| 2026-04-17 | 38.93 | 39.23 | 38.93 | 39.09 | +1.165% | 656,472 | +10.079% |
| 2026-04-16 | 38.60 | 38.67 | 38.42 | 38.64 | +0.364% | 654,989 | +11.361% |
| 2026-04-15 | 38.29 | 38.56 | 38.25 | 38.50 | +0.654% | 598,747 | +11.766% |
| 2026-04-14 | 37.79 | 38.25 | 37.79 | 38.25 | +1.486% | 485,623 | +12.497% |
| 2026-04-13 | 37.22 | 37.69 | 37.16 | 37.69 | +1.046% | 562,559 | +14.168% |
| 2026-04-10 | 37.37 | 37.45 | 37.23 | 37.30 | 0.000% | 636,418 | +15.362% |
| 2026-04-09 | 37.03 | 37.35 | 36.94 | 37.30 | +0.729% | 1,769,133 | +15.362% |
| 2026-04-08 | 37.14 | 37.14 | 36.81 | 37.03 | +2.293% | 660,006 | +16.203% |
| 2026-04-07 | 36.02 | 36.20 | 35.74 | 36.20 | +0.360% | 702,825 | +18.867% |
| 2026-04-06 | 35.86 | 36.09 | 35.85 | 36.07 | +0.502% | 686,275 | +19.296% |
| 2026-04-02 | 35.32 | 35.95 | 35.25 | 35.89 | +0.392% | 770,407 | +19.894% |
| 2026-04-01 | 35.77 | 36.00 | 35.67 | 35.75 | +0.450% | 613,840 | +20.364% |
| 2026-03-31 | 34.95 | 35.63 | 34.90 | 35.59 | +2.980% | 938,326 | +20.905% |
| 2026-03-30 | 34.83 | 34.89 | 34.43 | 34.56 | +0.029% | 959,324 | +24.508% |
| 2026-03-27 | 35.12 | 35.12 | 34.50 | 34.55 | -1.874% | 822,726 | +24.544% |
| 2026-03-26 | 35.57 | 35.82 | 35.21 | 35.21 | -1.785% | 3,878,946 | +22.210% |
| 2026-03-25 | 35.94 | 36.04 | 35.69 | 35.85 | +0.731% | 536,161 | +20.028% |
| 2026-03-24 | 35.65 | 35.77 | 35.49 | 35.59 | -0.753% | 1,474,918 | +20.905% |
| 2026-03-23 | 36.08 | 36.23 | 35.83 | 35.86 | +0.900% | 533,582 | +19.994% |
| 2026-03-20 | 36.00 | 36.00 | 35.36 | 35.54 | -1.469% | 714,696 | +21.075% |
| 2026-03-19 | 35.87 | 36.25 | 35.83 | 36.07 | -0.055% | 579,575 | +19.296% |
| 2026-03-18 | 36.56 | 36.56 | 36.09 | 36.09 | -1.716% | 779,756 | +19.230% |
| 2026-03-17 | 36.82 | 36.94 | 36.66 | 36.72 | +0.136% | 688,888 | +17.184% |
| 2026-03-16 | 36.57 | 36.83 | 36.57 | 36.67 | +1.047% | 529,038 | +17.344% |
| 2026-03-13 | 36.64 | 36.79 | 36.25 | 36.29 | -0.630% | 568,127 | +18.573% |
| 2026-03-12 | 36.86 | 36.87 | 36.49 | 36.52 | -1.510% | 798,769 | +17.826% |
| 2026-03-11 | 37.23 | 37.29 | 36.96 | 37.08 | -0.323% | 456,691 | +16.046% |
| 2026-03-10 | 37.32 | 37.54 | 37.09 | 37.20 | -0.508% | 820,581 | +15.672% |
| 2026-03-09 | 36.75 | 37.46 | 36.55 | 37.39 | +0.863% | 1,023,432 | +15.084% |
| 2026-03-06 | 37.11 | 37.24 | 36.92 | 37.07 | -1.173% | 690,487 | +16.078% |
| 2026-03-05 | 37.48 | 37.69 | 37.23 | 37.51 | -0.372% | 974,017 | +14.716% |
| 2026-03-04 | 37.44 | 37.76 | 37.34 | 37.65 | +0.695% | 657,603 | +14.290% |
| 2026-03-03 | 37.01 | 37.50 | 36.76 | 37.39 | -0.691% | 885,776 | +15.084% |
| 2026-03-02 | 37.25 | 37.75 | 37.19 | 37.65 | -0.080% | 658,419 | +14.290% |
| 2026-02-27 | 37.44 | 37.72 | 37.41 | 37.68 | -0.370% | 878,419 | +14.199% |
| 2026-02-26 | 38.00 | 38.00 | 37.53 | 37.82 | -0.343% | 567,883 | +13.776% |
| 2026-02-25 | 37.88 | 38.00 | 37.81 | 37.95 | +0.556% | 561,830 | +13.386% |
| 2026-02-24 | 37.46 | 37.81 | 37.36 | 37.74 | +0.855% | 1,039,266 | +14.017% |
| 2026-02-23 | 37.62 | 37.80 | 37.34 | 37.42 | -0.848% | 655,776 | +14.992% |
| 2026-02-20 | 37.31 | 37.76 | 37.29 | 37.74 | +0.801% | 771,315 | +14.017% |
| 2026-02-19 | 37.29 | 37.44 | 37.23 | 37.44 | +0.107% | 952,878 | +14.931% |
| 2026-02-18 | 37.24 | 37.53 | 37.20 | 37.40 | +0.538% | 783,399 | +15.053% |
| 2026-02-17 | 36.99 | 37.28 | 36.83 | 37.20 | +0.351% | 1,149,103 | +15.672% |
| 2026-02-13 | 37.12 | 37.33 | 36.95 | 37.07 | 0.000% | 593,486 | +16.078% |
| 2026-02-12 | 37.69 | 37.71 | 37.01 | 37.07 | -1.357% | 1,120,186 | +16.078% |
| 2026-02-11 | 37.82 | 37.82 | 37.44 | 37.58 | -0.106% | 983,716 | +14.502% |
| 2026-02-10 | 37.76 | 37.86 | 37.62 | 37.62 | -0.186% | 1,063,546 | +14.381% |
| 2026-02-09 | 37.48 | 37.77 | 37.45 | 37.69 | +0.266% | 939,788 | +14.168% |
| 2026-02-06 | 37.19 | 37.66 | 37.16 | 37.59 | +1.540% | 894,339 | +14.472% |
| 2026-02-05 | 37.38 | 37.44 | 36.93 | 37.02 | -1.516% | 1,016,694 | +16.234% |
| 2026-02-04 | 37.75 | 37.85 | 37.39 | 37.59 | -0.582% | 1,072,419 | +14.472% |
| 2026-02-03 | 38.29 | 38.33 | 37.55 | 37.81 | -1.150% | 638,126 | +13.806% |
| 2026-02-02 | 38.05 | 38.37 | 38.05 | 38.25 | +0.131% | 754,197 | +12.497% |
| 2026-01-30 | 38.18 | 38.28 | 37.94 | 38.20 | -0.417% | 1,187,079 | +12.644% |
| 2026-01-29 | 38.53 | 38.59 | 37.88 | 38.36 | -0.519% | 1,129,010 | +12.174% |
| 2026-01-28 | 38.75 | 38.80 | 38.48 | 38.56 | -0.362% | 1,131,780 | +11.592% |
| 2026-01-27 | 38.61 | 38.72 | 38.58 | 38.70 | +0.129% | 1,540,675 | +11.189% |
| 2026-01-26 | 38.53 | 38.73 | 38.53 | 38.65 | +0.468% | 966,004 | +11.332% |
| 2026-01-23 | 38.45 | 38.57 | 38.40 | 38.47 | +0.078% | 1,026,263 | +11.853% |
| 2026-01-22 | 38.48 | 38.58 | 38.34 | 38.44 | +0.339% | 1,864,988 | +11.941% |
| 2026-01-21 | 38.06 | 38.45 | 37.90 | 38.31 | +1.055% | 817,723 | +12.321% |
| 2026-01-20 | 38.14 | 38.31 | 37.84 | 37.91 | -2.016% | 1,503,371 | +13.506% |
| 2026-01-16 | 38.72 | 38.80 | 38.62 | 38.69 | 0.000% | 944,919 | +11.217% |
| 2026-01-15 | 38.73 | 38.82 | 38.62 | 38.69 | +0.415% | 1,962,847 | +11.217% |
| 2026-01-14 | 38.45 | 38.53 | 38.28 | 38.53 | -0.207% | 1,625,437 | +11.679% |
| 2026-01-13 | 38.75 | 38.76 | 38.41 | 38.61 | -0.284% | 999,420 | +11.448% |
| 2026-01-12 | 38.47 | 38.73 | 38.47 | 38.72 | +0.181% | 595,132 | +11.131% |
| 2026-01-09 | 38.51 | 38.69 | 38.45 | 38.65 | +0.442% | 753,979 | +11.332% |
| 2026-01-08 | 38.47 | 38.55 | 38.42 | 38.48 | -0.104% | 753,357 | +11.824% |
| 2026-01-07 | 38.66 | 38.74 | 38.51 | 38.52 | -0.491% | 1,116,070 | +11.708% |
| 2026-01-06 | 38.33 | 38.71 | 38.33 | 38.71 | +1.018% | 975,541 | +11.160% |
| 2026-01-05 | 38.18 | 38.35 | 38.15 | 38.32 | +0.525% | 911,193 | +12.291% |
| 2026-01-02 | 38.36 | 38.37 | 37.98 | 38.12 | -0.262% | 578,199 | +12.880% |
| 2025-12-31 | 38.44 | 38.47 | 38.19 | 38.22 | -0.572% | 719,091 | +12.585% |
| 2025-12-30 | 38.38 | 38.48 | 38.37 | 38.44 | +0.026% | 682,939 | +11.941% |
| 2025-12-29 | 38.38 | 38.48 | 38.33 | 38.43 | -0.285% | 918,117 | +11.970% |
| 2025-12-26 | 38.55 | 38.55 | 38.45 | 38.54 | +0.026% | 453,976 | +11.650% |
| 2025-12-24 | 38.37 | 38.53 | 38.37 | 38.53 | +0.365% | 317,431 | +11.679% |
| 2025-12-23 | 38.15 | 38.40 | 38.15 | 38.39 | -0.104% | 742,062 | +12.086% |
| 2025-12-22 | 38.32 | 38.51 | 38.30 | 38.43 | +0.760% | 905,703 | +11.970% |
| 2025-12-19 | 38.00 | 38.28 | 37.96 | 38.14 | +0.740% | 670,646 | +12.821% |
| 2025-12-18 | 37.85 | 38.08 | 37.77 | 37.86 | +0.906% | 987,971 | +13.656% |
| 2025-12-17 | 37.93 | 37.93 | 37.52 | 37.52 | -0.898% | 1,076,269 | +14.686% |
| 2025-12-16 | 38.00 | 38.04 | 37.68 | 37.86 | -0.499% | 1,169,070 | +13.656% |
| 2025-12-15 | 38.38 | 38.38 | 37.95 | 38.05 | -0.288% | 735,024 | +13.088% |
| 2025-12-12 | 38.47 | 38.52 | 38.01 | 38.16 | -0.909% | 580,223 | +12.762% |
| 2025-12-11 | 38.25 | 38.51 | 38.15 | 38.51 | +0.627% | 881,421 | +11.737% |
| 2025-12-10 | 38.09 | 38.34 | 37.99 | 38.27 | +0.315% | 792,383 | +12.438% |
| 2025-12-09 | 38.22 | 38.29 | 38.12 | 38.15 | -0.209% | 668,637 | +12.792% |
| 2025-12-08 | 38.40 | 38.41 | 38.16 | 38.23 | -0.339% | 690,388 | +12.556% |
| 2025-12-05 | 38.42 | 38.49 | 38.30 | 38.36 | +0.026% | 1,110,020 | +12.174% |
| 2025-12-04 | 38.52 | 38.52 | 38.17 | 38.35 | -0.078% | 1,203,765 | +12.203% |
| 2025-12-03 | 38.31 | 38.47 | 38.27 | 38.38 | -0.026% | 1,238,563 | +12.116% |
| 2025-12-02 | 38.59 | 38.65 | 38.36 | 38.39 | -0.260% | 1,062,093 | +12.086% |
| 2025-12-01 | 38.56 | 38.69 | 38.44 | 38.49 | -0.825% | 651,203 | +11.795% |
| 2025-11-28 | 38.75 | 38.84 | 38.70 | 38.81 | +0.362% | 270,811 | +10.873% |
| 2025-11-26 | 38.65 | 38.78 | 38.59 | 38.67 | +0.337% | 868,975 | +11.275% |
| 2025-11-25 | 38.14 | 38.57 | 37.99 | 38.54 | +0.996% | 959,838 | +11.650% |
| 2025-11-24 | 37.86 | 38.23 | 37.78 | 38.16 | +1.140% | 1,142,429 | +12.762% |
| 2025-11-21 | 37.40 | 37.99 | 37.30 | 37.73 | +1.261% | 971,827 | +14.047% |
| 2025-11-20 | 38.22 | 38.37 | 37.23 | 37.26 | -1.298% | 1,363,734 | +15.486% |
| 2025-11-19 | 37.80 | 38.04 | 37.56 | 37.75 | -0.053% | 1,166,264 | +13.987% |
| 2025-11-18 | 37.88 | 38.00 | 37.51 | 37.77 | -0.918% | 1,985,422 | +13.926% |
| 2025-11-17 | 38.32 | 38.48 | 37.96 | 38.12 | -0.781% | 1,463,114 | +12.880% |
| 2025-11-14 | 38.04 | 38.57 | 37.96 | 38.42 | +0.209% | 1,900,366 | +11.999% |
| 2025-11-13 | 38.70 | 38.73 | 38.27 | 38.34 | -1.490% | 1,851,376 | +12.233% |
| 2025-11-12 | 39.01 | 39.02 | 38.79 | 38.92 | +0.129% | 746,994 | +10.560% |
| 2025-11-11 | 38.60 | 38.89 | 38.57 | 38.87 | +0.517% | 602,544 | +10.702% |
| 2025-11-10 | 38.44 | 38.71 | 38.32 | 38.67 | +1.469% | 792,540 | +11.275% |
| 2025-11-07 | 37.92 | 38.11 | 37.60 | 38.11 | +0.289% | 991,843 | +12.910% |
| 2025-11-06 | 38.36 | 38.40 | 37.95 | 38.00 | -1.299% | 1,608,696 | +13.237% |
| 2025-11-05 | 38.50 | 38.72 | 38.44 | 38.50 | -0.026% | 1,029,131 | +11.766% |
| 2025-11-04 | 38.47 | 38.70 | 38.42 | 38.51 | -0.568% | 1,097,584 | +11.737% |
| 2025-11-03 | 38.91 | 38.92 | 38.51 | 38.73 | +0.311% | 1,156,972 | +11.103% |
| 2025-10-31 | 38.87 | 38.87 | 38.52 | 38.61 | +0.208% | 727,872 | +11.448% |
| 2025-10-30 | 38.79 | 38.88 | 38.53 | 38.53 | -1.609% | 1,026,983 | +11.679% |
| 2025-10-29 | 39.32 | 39.32 | 38.92 | 39.16 | 0.000% | 1,472,511 | +9.883% |
| 2025-10-28 | 39.26 | 39.34 | 39.06 | 39.16 | +0.153% | 781,800 | +9.883% |
| 2025-10-27 | 39.03 | 39.11 | 38.91 | 39.10 | +1.034% | 1,364,795 | +10.051% |
| 2025-10-24 | 38.63 | 38.76 | 38.61 | 38.70 | +0.781% | 1,196,265 | +11.189% |
| 2025-10-23 | 38.35 | 38.48 | 38.27 | 38.40 | +0.313% | 894,694 | +12.057% |
| 2025-10-22 | 38.53 | 38.53 | 38.10 | 38.28 | -0.364% | 1,927,472 | +12.409% |
| 2025-10-21 | 38.46 | 38.53 | 38.39 | 38.42 | +0.026% | 947,867 | +11.999% |
| 2025-10-20 | 38.13 | 38.48 | 38.13 | 38.41 | +0.814% | 945,843 | +12.028% |
| 2025-10-17 | 37.75 | 38.10 | 37.66 | 38.10 | +0.820% | 1,665,672 | +12.940% |
| 2025-10-16 | 38.18 | 38.20 | 37.60 | 37.79 | -0.762% | 1,544,138 | +13.866% |
| 2025-10-15 | 38.14 | 38.34 | 37.74 | 38.08 | +0.501% | 1,306,345 | +12.999% |
| 2025-10-14 | 37.61 | 38.10 | 37.50 | 37.89 | -0.105% | 1,070,872 | +13.566% |
| 2025-10-13 | 37.92 | 38.10 | 37.83 | 37.93 | +0.904% | 943,343 | +13.446% |
| 2025-10-10 | 38.54 | 38.59 | 37.54 | 37.59 | -2.262% | 2,398,543 | +14.472% |
| 2025-10-09 | 38.65 | 38.68 | 38.39 | 38.46 | -0.517% | 838,033 | +11.882% |
| 2025-10-08 | 38.44 | 38.66 | 38.35 | 38.66 | +0.887% | 467,764 | +11.304% |
| 2025-10-07 | 38.54 | 38.59 | 38.25 | 38.32 | -0.286% | 624,162 | +12.291% |
| 2025-10-06 | 38.45 | 38.48 | 38.28 | 38.43 | +0.840% | 494,709 | +11.970% |
| 2025-10-03 | 38.01 | 38.32 | 38.01 | 38.11 | +0.316% | 765,725 | +12.910% |
| 2025-10-02 | 37.93 | 38.01 | 37.84 | 37.99 | +0.317% | 1,173,333 | +13.267% |
| 2025-10-01 | 37.60 | 37.91 | 37.57 | 37.87 | +0.451% | 578,241 | +13.626% |
| 2025-09-30 | 37.44 | 37.73 | 37.41 | 37.70 | +0.587% | 880,368 | +14.138% |
| 2025-09-29 | 37.41 | 37.52 | 37.36 | 37.48 | +0.536% | 1,230,332 | +14.808% |
| 2025-09-26 | 37.05 | 37.31 | 37.05 | 37.28 | +0.675% | 722,691 | +15.424% |
| 2025-09-25 | 37.20 | 37.20 | 36.86 | 37.03 | -0.697% | 861,117 | +16.203% |
| 2025-09-24 | 37.47 | 37.48 | 37.24 | 37.29 | -0.374% | 1,011,459 | +15.393% |
| 2025-09-23 | 37.55 | 37.57 | 37.33 | 37.43 | -0.240% | 784,755 | +14.961% |
| 2025-09-22 | 37.27 | 37.57 | 37.21 | 37.52 | +0.590% | 572,934 | +14.686% |
| 2025-09-19 | 37.34 | 37.36 | 37.16 | 37.30 | +0.350% | 831,601 | +15.362% |
| 2025-09-18 | 37.11 | 37.28 | 37.01 | 37.17 | +0.405% | 769,596 | +15.765% |
| 2025-09-17 | 37.12 | 37.24 | 36.80 | 37.02 | -0.135% | 1,070,713 | +16.234% |
| 2025-09-16 | 37.13 | 37.17 | 37.03 | 37.07 | -0.054% | 837,811 | +16.078% |
| 2025-09-15 | 37.08 | 37.16 | 37.03 | 37.09 | +0.270% | 808,978 | +16.015% |
| 2025-09-12 | 37.09 | 37.12 | 36.97 | 36.99 | -0.296% | 623,325 | +16.329% |
| 2025-09-11 | 36.86 | 37.12 | 36.81 | 37.10 | +0.897% | 795,356 | +15.984% |
| 2025-09-10 | 36.97 | 36.97 | 36.68 | 36.77 | -0.244% | 705,463 | +17.025% |
| 2025-09-09 | 36.81 | 36.89 | 36.67 | 36.86 | +0.109% | 935,056 | +16.739% |
| 2025-09-08 | 36.81 | 36.86 | 36.68 | 36.82 | +0.272% | 1,082,202 | +16.866% |
| 2025-09-05 | 36.98 | 36.98 | 36.60 | 36.72 | -0.730% | 1,251,557 | +17.184% |
| 2025-09-04 | 36.81 | 36.99 | 36.64 | 36.99 | +0.790% | 1,043,995 | +16.329% |
| 2025-09-03 | 36.67 | 36.73 | 36.54 | 36.70 | +0.191% | 912,799 | +17.248% |
| 2025-09-02 | 36.46 | 36.63 | 36.31 | 36.63 | -0.327% | 918,742 | +17.472% |
| 2025-08-29 | 36.88 | 36.89 | 36.66 | 36.75 | -0.487% | 1,342,729 | +17.088% |
| 2025-08-28 | 36.88 | 36.95 | 36.80 | 36.93 | +0.108% | 851,093 | +16.518% |
| 2025-08-27 | 36.80 | 36.92 | 36.79 | 36.89 | +0.136% | 668,487 | +16.644% |
| 2025-08-26 | 36.76 | 36.84 | 36.71 | 36.84 | +0.245% | 870,149 | +16.802% |
| 2025-08-25 | 36.99 | 36.99 | 36.75 | 36.75 | -0.783% | 695,336 | +17.088% |
| 2025-08-22 | 36.62 | 37.09 | 36.58 | 37.04 | +1.396% | 783,020 | +16.172% |
| 2025-08-21 | 36.61 | 36.67 | 36.48 | 36.53 | -0.382% | 1,025,093 | +17.794% |
| 2025-08-20 | 36.77 | 36.77 | 36.42 | 36.67 | -0.353% | 935,911 | +17.344% |
| 2025-08-19 | 36.92 | 36.95 | 36.72 | 36.80 | -0.379% | 877,678 | +16.929% |
| 2025-08-18 | 37.01 | 37.05 | 36.91 | 36.94 | -0.108% | 956,003 | +16.486% |
| 2025-08-15 | 37.10 | 37.10 | 36.93 | 36.98 | -0.054% | 920,117 | +16.360% |
| 2025-08-14 | 36.90 | 37.02 | 36.84 | 37.00 | +0.081% | 692,042 | +16.297% |
| 2025-08-13 | 36.84 | 36.97 | 36.78 | 36.97 | +0.791% | 793,720 | +16.392% |
| 2025-08-12 | 36.48 | 36.69 | 36.31 | 36.68 | +0.825% | 902,351 | +17.312% |
| 2025-08-11 | 36.56 | 36.59 | 36.30 | 36.38 | -0.438% | 619,417 | +18.279% |
| 2025-08-08 | 36.50 | 36.56 | 36.40 | 36.54 | +0.523% | 591,430 | +17.761% |
| 2025-08-07 | 36.59 | 36.66 | 36.17 | 36.35 | -0.028% | 773,120 | +18.377% |
| 2025-08-06 | 36.36 | 36.45 | 36.22 | 36.36 | -0.027% | 680,832 | +18.344% |
| 2025-08-05 | 36.56 | 36.59 | 36.34 | 36.37 | -0.465% | 675,923 | +18.312% |
| 2025-08-04 | 36.25 | 36.55 | 36.22 | 36.54 | +1.669% | 600,730 | +17.761% |
| 2025-08-01 | 36.24 | 36.29 | 35.80 | 35.94 | -1.910% | 863,858 | +19.727% |
| 2025-07-31 | 36.97 | 37.04 | 36.55 | 36.64 | +0.274% | 901,148 | +17.440% |
| 2025-07-30 | 36.67 | 36.71 | 36.36 | 36.54 | 0.000% | 1,090,119 | +17.761% |
| 2025-07-29 | 36.70 | 36.70 | 36.52 | 36.54 | -0.218% | 1,018,185 | +17.761% |
| 2025-07-28 | 36.76 | 36.76 | 36.56 | 36.62 | -0.245% | 960,884 | +17.504% |
| 2025-07-25 | 36.60 | 36.77 | 36.56 | 36.71 | +0.410% | 794,279 | +17.216% |
| 2025-07-24 | 36.38 | 36.60 | 36.36 | 36.56 | +0.744% | 1,532,084 | +17.697% |
| 2025-07-23 | 36.36 | 36.36 | 36.16 | 36.29 | +0.610% | 1,041,291 | +18.573% |
| 2025-07-22 | 35.98 | 36.13 | 35.90 | 36.07 | +0.362% | 750,235 | +19.296% |
| 2025-07-21 | 36.01 | 36.10 | 35.92 | 35.94 | -0.028% | 654,809 | +19.727% |
| 2025-07-18 | 36.05 | 36.05 | 35.87 | 35.95 | +0.111% | 1,466,779 | +19.694% |
| 2025-07-17 | 35.74 | 35.95 | 35.70 | 35.91 | +0.476% | 618,476 | +19.827% |
| 2025-07-16 | 35.73 | 35.78 | 35.37 | 35.74 | +0.309% | 712,184 | +20.397% |
| 2025-07-15 | 35.88 | 35.88 | 35.63 | 35.63 | -0.056% | 817,202 | +20.769% |
| 2025-07-14 | 35.58 | 35.73 | 35.55 | 35.65 | -0.112% | 760,018 | +20.701% |
| 2025-07-11 | 35.58 | 35.73 | 35.50 | 35.69 | -0.056% | 580,877 | +20.566% |
| 2025-07-10 | 35.71 | 35.81 | 35.50 | 35.71 | -0.084% | 771,098 | +20.498% |
| 2025-07-09 | 35.52 | 35.76 | 35.39 | 35.74 | +0.932% | 1,169,884 | +20.397% |
| 2025-07-08 | 35.45 | 35.45 | 35.31 | 35.41 | +0.057% | 848,537 | +21.519% |
| 2025-07-07 | 35.57 | 35.57 | 35.23 | 35.39 | -0.646% | 940,309 | +21.588% |
| 2025-07-03 | 35.48 | 35.65 | 35.48 | 35.62 | +0.764% | 392,875 | +20.803% |
| 2025-07-02 | 35.26 | 35.35 | 35.16 | 35.35 | +0.284% | 981,581 | +21.726% |
| 2025-07-01 | 35.23 | 35.35 | 35.20 | 35.25 | -0.085% | 919,725 | +22.071% |
| 2025-06-30 | 35.28 | 35.34 | 35.11 | 35.28 | +0.256% | 624,439 | +21.967% |
| 2025-06-27 | 35.10 | 35.26 | 34.92 | 35.19 | +0.629% | 628,524 | +22.279% |
| 2025-06-26 | 34.89 | 35.04 | 34.83 | 34.97 | +0.691% | 461,587 | +23.048% |
| 2025-06-25 | 34.77 | 34.78 | 34.63 | 34.73 | +0.289% | 533,928 | +23.899% |
| 2025-06-24 | 34.53 | 34.73 | 34.47 | 34.63 | +1.080% | 630,854 | +24.256% |
| 2025-06-23 | 34.11 | 34.31 | 33.90 | 34.26 | +0.469% | 632,449 | +25.598% |
| 2025-06-20 | 34.30 | 34.35 | 34.00 | 34.10 | -0.146% | 606,995 | +26.188% |
| 2025-06-18 | 34.29 | 34.37 | 34.08 | 34.15 | -0.146% | 539,750 | +26.003% |
| 2025-06-17 | 34.34 | 34.44 | 34.18 | 34.20 | -0.610% | 632,169 | +25.819% |
| 2025-06-16 | 34.35 | 34.56 | 34.33 | 34.41 | +0.673% | 556,589 | +25.051% |
| 2025-06-13 | 34.28 | 34.46 | 34.08 | 34.18 | -1.014% | 748,442 | +25.892% |
| 2025-06-12 | 34.33 | 34.54 | 34.30 | 34.53 | +0.349% | 574,000 | +24.616% |
| 2025-06-11 | 34.53 | 34.58 | 34.28 | 34.41 | -0.232% | 742,259 | +25.051% |
| 2025-06-10 | 34.36 | 34.49 | 34.28 | 34.49 | +0.642% | 738,880 | +24.761% |
| 2025-06-09 | 34.30 | 34.41 | 34.23 | 34.27 | +0.205% | 401,171 | +25.562% |
| 2025-06-06 | 34.24 | 34.31 | 34.09 | 34.20 | +0.796% | 565,685 | +25.819% |
| 2025-06-05 | 34.08 | 34.17 | 33.84 | 33.93 | -0.029% | 775,846 | +26.820% |
| 2025-06-04 | 34.00 | 34.09 | 33.92 | 33.94 | -0.029% | 649,458 | +26.783% |
| 2025-06-03 | 33.73 | 33.95 | 33.67 | 33.95 | +0.652% | 948,487 | +26.745% |
| 2025-06-02 | 33.43 | 33.73 | 33.29 | 33.73 | +0.747% | 656,146 | +27.572% |
| 2025-05-30 | 33.51 | 33.62 | 33.19 | 33.48 | -0.298% | 705,335 | +28.524% |
| 2025-05-29 | 33.67 | 33.67 | 33.32 | 33.58 | +0.479% | 655,361 | +28.142% |
| 2025-05-28 | 33.67 | 33.72 | 33.35 | 33.42 | -0.536% | 845,458 | +28.755% |
| 2025-05-27 | 33.41 | 33.65 | 33.29 | 33.60 | +1.973% | 747,388 | +28.065% |
| 2025-05-23 | 32.85 | 33.12 | 32.83 | 32.95 | -0.843% | 726,092 | +30.592% |
| 2025-05-22 | 33.18 | 33.38 | 33.12 | 33.23 | +0.151% | 811,497 | +29.491% |
| 2025-05-21 | 33.49 | 33.70 | 33.13 | 33.18 | -1.601% | 690,169 | +29.687% |
| 2025-05-20 | 33.74 | 33.79 | 33.59 | 33.72 | -0.472% | 745,610 | +27.610% |
| 2025-05-19 | 33.49 | 33.88 | 33.46 | 33.88 | +0.445% | 595,278 | +27.007% |
| 2025-05-16 | 33.58 | 33.78 | 33.47 | 33.73 | +0.717% | 839,180 | +27.572% |
| 2025-05-15 | 33.27 | 33.54 | 33.17 | 33.49 | +0.209% | 859,521 | +28.486% |
| 2025-05-14 | 33.49 | 33.53 | 33.29 | 33.42 | -0.060% | 763,175 | +28.755% |
| 2025-05-13 | 33.32 | 33.57 | 33.32 | 33.44 | +0.360% | 934,098 | +28.678% |
| 2025-05-12 | 33.28 | 33.37 | 33.01 | 33.32 | +2.744% | 758,616 | +29.142% |
| 2025-05-09 | 32.64 | 32.65 | 32.28 | 32.43 | -0.092% | 2,251,534 | +32.686% |
| 2025-05-08 | 32.53 | 32.83 | 32.33 | 32.46 | +0.402% | 731,105 | +32.563% |
| 2025-05-07 | 32.20 | 32.42 | 32.02 | 32.33 | +0.842% | 808,824 | +33.096% |
| 2025-05-06 | 32.11 | 32.38 | 31.98 | 32.06 | -0.866% | 519,288 | +34.217% |
| 2025-05-05 | 32.32 | 32.55 | 32.26 | 32.34 | -0.523% | 470,800 | +33.055% |
| 2025-05-02 | 32.43 | 32.56 | 32.29 | 32.51 | +1.372% | 653,242 | +32.359% |
| 2025-05-01 | 32.34 | 32.43 | 32.02 | 32.07 | +0.156% | 1,075,288 | +34.175% |
| 2025-04-30 | 31.59 | 32.09 | 31.23 | 32.02 | +0.282% | 1,205,855 | +34.385% |
| 2025-04-29 | 31.68 | 32.00 | 31.66 | 31.93 | +0.535% | 1,047,224 | +34.764% |
| 2025-04-28 | 31.87 | 31.90 | 31.45 | 31.76 | -0.157% | 828,566 | +35.485% |
| 2025-04-25 | 31.58 | 31.82 | 31.39 | 31.81 | +0.633% | 1,923,952 | +35.272% |
| 2025-04-24 | 31.05 | 31.61 | 30.92 | 31.61 | +2.165% | 1,737,556 | +36.128% |
| 2025-04-23 | 31.20 | 31.50 | 30.84 | 30.94 | +1.743% | 1,650,155 | +39.076% |
| 2025-04-22 | 30.09 | 30.51 | 29.98 | 30.41 | +2.287% | 775,640 | +41.500% |
| 2025-04-21 | 30.14 | 30.22 | 29.45 | 29.73 | -2.493% | 1,811,472 | +44.736% |
| 2025-04-17 | 30.68 | 30.75 | 30.39 | 30.49 | -0.554% | 1,256,256 | +41.128% |
| 2025-04-16 | 30.93 | 31.17 | 30.35 | 30.66 | -1.888% | 869,417 | +40.346% |
| 2025-04-15 | 31.44 | 31.56 | 31.18 | 31.25 | 0.000% | 847,815 | +37.696% |