TCAL
T. Rowe Price Capital Appreciation Premium Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:45 PM EDT
22.08USD+0.960%(+0.21)76,916
21.68Bid22.14Ask0.46SpreadTCAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.89 | 22.10 | 21.89 | 22.08 | +0.822% | 76,916 | 0.000% |
| 2026-10-02 | 21.96 | 22.02 | 21.80 | 21.90 | +0.183% | 86,985 | +0.822% |
| 2026-10-01 | 21.91 | 21.91 | 21.78 | 21.86 | +0.092% | 56,704 | +1.006% |
| 2026-09-30 | 22.01 | 22.01 | 21.84 | 21.84 | -1.533% | 135,234 | +1.099% |
| 2026-09-29 | 22.18 | 22.18 | 22.04 | 22.18 | -0.045% | 18,468 | -0.451% |
| 2026-09-28 | 22.23 | 22.23 | 22.11 | 22.19 | -0.180% | 34,159 | -0.496% |
| 2026-09-25 | 22.10 | 22.24 | 22.10 | 22.23 | +0.407% | 33,118 | -0.675% |
| 2026-09-24 | 22.19 | 22.25 | 22.14 | 22.14 | -0.272% | 65,325 | -0.271% |
| 2026-09-23 | 22.30 | 22.33 | 22.17 | 22.20 | -0.580% | 46,930 | -0.542% |
| 2026-09-22 | 22.31 | 22.36 | 22.27 | 22.33 | +0.562% | 52,430 | -1.120% |
| 2026-09-21 | 22.19 | 22.27 | 22.14 | 22.21 | -0.102% | 93,072 | -0.563% |
| 2026-09-18 | 22.25 | 22.27 | 22.17 | 22.23 | -0.294% | 90,987 | -0.665% |
| 2026-09-17 | 22.31 | 22.31 | 22.20 | 22.29 | +0.195% | 45,968 | -0.957% |
| 2026-09-16 | 22.37 | 22.38 | 22.23 | 22.25 | -0.208% | 69,255 | -0.764% |
| 2026-09-15 | 22.43 | 22.43 | 22.27 | 22.30 | -0.640% | 29,972 | -0.971% |
| 2026-09-14 | 22.47 | 22.48 | 22.36 | 22.44 | +0.403% | 53,895 | -1.604% |
| 2026-09-11 | 22.44 | 22.44 | 22.29 | 22.35 | +0.314% | 105,488 | -1.208% |
| 2026-09-10 | 22.40 | 22.40 | 22.23 | 22.28 | -0.669% | 96,921 | -0.898% |
| 2026-09-09 | 22.58 | 22.61 | 22.38 | 22.43 | -0.664% | 112,557 | -1.560% |
| 2026-09-08 | 22.65 | 22.69 | 22.55 | 22.58 | -0.832% | 32,797 | -2.214% |
| 2026-09-04 | 22.90 | 22.90 | 22.77 | 22.77 | -0.657% | 65,653 | -3.028% |
| 2026-09-03 | 22.84 | 22.96 | 22.81 | 22.92 | +0.394% | 66,920 | -3.665% |
| 2026-09-02 | 22.79 | 22.90 | 22.78 | 22.83 | +0.132% | 58,594 | -3.285% |
| 2026-09-01 | 22.96 | 22.96 | 22.78 | 22.80 | -0.870% | 94,018 | -3.158% |
| 2026-08-31 | 22.98 | 23.05 | 22.92 | 23.00 | -0.905% | 60,663 | -4.000% |
| 2026-08-28 | 23.23 | 23.31 | 23.21 | 23.21 | +0.086% | 83,744 | -4.869% |
| 2026-08-27 | 23.26 | 23.29 | 23.17 | 23.19 | -0.600% | 62,971 | -4.787% |
| 2026-08-26 | 23.28 | 23.41 | 23.20 | 23.33 | 0.000% | 68,140 | -5.358% |
| 2026-08-25 | 23.29 | 23.35 | 23.25 | 23.33 | +0.560% | 74,841 | -5.358% |
| 2026-08-24 | 23.10 | 23.29 | 23.10 | 23.20 | +0.173% | 81,014 | -4.828% |
| 2026-08-21 | 23.14 | 23.24 | 23.12 | 23.16 | +0.303% | 117,463 | -4.663% |
| 2026-08-20 | 23.15 | 23.27 | 23.09 | 23.09 | -0.517% | 87,134 | -4.374% |
| 2026-08-19 | 23.16 | 23.31 | 23.16 | 23.21 | +0.520% | 78,560 | -4.869% |
| 2026-08-18 | 23.14 | 23.25 | 23.09 | 23.09 | +0.087% | 116,343 | -4.374% |
| 2026-08-17 | 23.20 | 23.22 | 23.07 | 23.07 | -0.817% | 166,349 | -4.291% |
| 2026-08-14 | 23.21 | 23.32 | 23.14 | 23.26 | +0.259% | 141,817 | -5.073% |
| 2026-08-13 | 23.22 | 23.30 | 23.17 | 23.20 | +0.259% | 172,844 | -4.828% |
| 2026-08-12 | 23.15 | 23.24 | 23.11 | 23.14 | -0.216% | 174,841 | -4.581% |
| 2026-08-11 | 23.14 | 23.24 | 23.12 | 23.19 | +0.259% | 188,018 | -4.787% |
| 2026-08-10 | 23.07 | 23.18 | 23.04 | 23.13 | +0.130% | 347,871 | -4.540% |
| 2026-08-07 | 23.06 | 23.15 | 22.95 | 23.10 | +0.391% | 86,409 | -4.416% |
| 2026-08-06 | 23.03 | 23.06 | 22.91 | 23.01 | +0.261% | 116,524 | -4.042% |
| 2026-08-05 | 23.00 | 23.00 | 22.84 | 22.95 | +0.218% | 131,994 | -3.791% |
| 2026-08-04 | 22.76 | 22.95 | 22.66 | 22.90 | +0.615% | 197,163 | -3.581% |
| 2026-08-03 | 22.70 | 22.83 | 22.70 | 22.76 | +0.486% | 128,838 | -2.988% |
| 2026-07-31 | 22.61 | 22.70 | 22.53 | 22.65 | -0.745% | 99,618 | -2.517% |
| 2026-07-30 | 22.81 | 22.91 | 22.63 | 22.82 | -0.566% | 54,674 | -3.243% |
| 2026-07-29 | 23.07 | 23.10 | 22.95 | 22.95 | -0.434% | 53,211 | -3.791% |
| 2026-07-28 | 22.95 | 23.10 | 22.95 | 23.05 | +1.141% | 92,697 | -4.209% |
| 2026-07-27 | 22.97 | 22.97 | 22.64 | 22.79 | +0.707% | 61,389 | -3.115% |
| 2026-07-24 | 22.53 | 22.74 | 22.50 | 22.63 | +0.667% | 76,470 | -2.430% |
| 2026-07-23 | 22.38 | 22.55 | 22.34 | 22.48 | +0.402% | 71,750 | -1.779% |
| 2026-07-22 | 22.35 | 22.44 | 22.34 | 22.39 | +0.134% | 58,688 | -1.385% |
| 2026-07-21 | 22.38 | 22.45 | 22.20 | 22.36 | -2.656% | 62,979 | -1.252% |
| 2026-07-20 | 22.91 | 22.99 | 22.85 | 22.97 | +1.772% | 49,988 | -3.875% |
| 2026-07-17 | 22.79 | 22.86 | 22.56 | 22.57 | -1.312% | 73,005 | -2.171% |
| 2026-07-16 | 22.68 | 22.88 | 22.68 | 22.87 | +1.150% | 74,094 | -3.454% |
| 2026-07-15 | 22.59 | 22.74 | 22.59 | 22.61 | -0.177% | 81,076 | -2.344% |
| 2026-07-14 | 22.72 | 22.75 | 22.65 | 22.65 | -0.658% | 76,025 | -2.517% |
| 2026-07-13 | 23.00 | 23.00 | 22.79 | 22.80 | +0.088% | 32,590 | -3.158% |
| 2026-07-10 | 22.70 | 22.81 | 22.66 | 22.78 | +0.574% | 77,937 | -3.073% |
| 2026-07-09 | 22.65 | 22.72 | 22.56 | 22.65 | 0.000% | 67,792 | -2.517% |
| 2026-07-08 | 22.83 | 22.83 | 22.59 | 22.65 | -0.312% | 73,599 | -2.517% |
| 2026-07-07 | 22.78 | 22.83 | 22.69 | 22.72 | +0.136% | 38,532 | -2.820% |
| 2026-07-06 | 22.73 | 22.73 | 22.57 | 22.69 | +0.132% | 50,983 | -2.688% |
| 2026-07-02 | 22.56 | 22.69 | 22.52 | 22.66 | +0.756% | 124,038 | -2.560% |
| 2026-07-01 | 22.25 | 22.67 | 22.25 | 22.49 | +1.306% | 107,729 | -1.823% |
| 2026-06-30 | 22.20 | 22.24 | 22.09 | 22.20 | -0.538% | 50,700 | -0.541% |
| 2026-06-29 | 22.46 | 22.49 | 22.32 | 22.32 | -0.313% | 138,740 | -1.075% |
| 2026-06-26 | 22.20 | 22.43 | 22.20 | 22.39 | +0.810% | 156,817 | -1.385% |
| 2026-06-25 | 22.22 | 22.40 | 22.20 | 22.21 | -0.256% | 109,956 | -0.585% |
| 2026-06-24 | 22.16 | 22.33 | 22.16 | 22.27 | +0.574% | 76,930 | -0.840% |
| 2026-06-23 | 21.94 | 22.15 | 21.94 | 22.14 | +1.050% | 51,592 | -0.271% |
| 2026-06-22 | 22.01 | 22.01 | 21.89 | 21.91 | -0.815% | 48,726 | +0.776% |
| 2026-06-18 | 22.26 | 22.26 | 22.03 | 22.09 | -0.167% | 48,538 | -0.045% |
| 2026-06-17 | 22.37 | 22.50 | 22.05 | 22.13 | -1.439% | 103,473 | -0.212% |
| 2026-06-16 | 22.42 | 22.47 | 22.35 | 22.45 | +0.492% | 48,732 | -1.648% |
| 2026-06-15 | 22.27 | 22.40 | 22.27 | 22.34 | +0.404% | 47,716 | -1.164% |
| 2026-06-12 | 22.22 | 22.29 | 22.16 | 22.25 | +0.225% | 40,818 | -0.764% |
| 2026-06-11 | 22.26 | 22.33 | 22.11 | 22.20 | +0.045% | 53,375 | -0.541% |
| 2026-06-10 | 22.30 | 22.33 | 22.18 | 22.19 | -0.404% | 59,985 | -0.496% |
| 2026-06-09 | 22.08 | 22.28 | 22.07 | 22.28 | +1.342% | 41,707 | -0.898% |
| 2026-06-08 | 22.03 | 22.13 | 21.98 | 21.98 | -0.565% | 68,447 | +0.432% |
| 2026-06-05 | 22.19 | 22.20 | 22.08 | 22.11 | +0.363% | 53,600 | -0.136% |
| 2026-06-04 | 22.01 | 22.14 | 22.00 | 22.03 | +0.778% | 53,305 | +0.227% |
| 2026-06-03 | 21.82 | 21.93 | 21.82 | 21.86 | +0.229% | 51,691 | +1.006% |
| 2026-06-02 | 21.83 | 21.88 | 21.73 | 21.81 | -0.320% | 88,585 | +1.238% |
| 2026-06-01 | 22.00 | 22.02 | 21.88 | 21.88 | -0.951% | 91,381 | +0.914% |
| 2026-05-29 | 22.20 | 22.20 | 22.04 | 22.09 | -0.361% | 60,678 | -0.045% |
| 2026-05-28 | 22.18 | 22.18 | 22.08 | 22.17 | -0.045% | 76,634 | -0.406% |
| 2026-05-27 | 22.19 | 22.27 | 22.10 | 22.18 | +0.090% | 55,357 | -0.451% |
| 2026-05-26 | 22.25 | 22.25 | 22.10 | 22.16 | -1.467% | 116,851 | -0.361% |
| 2026-05-22 | 22.45 | 22.49 | 22.34 | 22.49 | +0.447% | 55,973 | -1.823% |
| 2026-05-21 | 22.32 | 22.39 | 22.11 | 22.39 | +0.539% | 74,856 | -1.385% |
| 2026-05-20 | 22.33 | 22.33 | 22.16 | 22.27 | +0.180% | 72,035 | -0.853% |
| 2026-05-19 | 22.26 | 22.40 | 22.18 | 22.23 | +0.576% | 138,369 | -0.675% |
| 2026-05-18 | 21.96 | 22.19 | 21.96 | 22.10 | +0.284% | 135,871 | -0.102% |
| 2026-05-15 | 22.12 | 22.18 | 22.04 | 22.04 | -0.384% | 80,540 | +0.181% |
| 2026-05-14 | 22.01 | 22.19 | 22.01 | 22.13 | +0.295% | 70,441 | -0.203% |
| 2026-05-13 | 22.13 | 22.13 | 21.91 | 22.06 | -0.541% | 103,995 | +0.091% |
| 2026-05-12 | 22.06 | 22.19 | 21.97 | 22.18 | +0.956% | 122,360 | -0.451% |
| 2026-05-11 | 22.07 | 22.13 | 21.94 | 21.97 | -0.318% | 116,398 | +0.501% |
| 2026-05-08 | 22.40 | 22.40 | 22.03 | 22.04 | -1.299% | 147,296 | +0.181% |
| 2026-05-07 | 22.34 | 22.38 | 22.25 | 22.33 | +0.196% | 65,771 | -1.120% |
| 2026-05-06 | 22.35 | 22.45 | 22.26 | 22.29 | -0.195% | 144,995 | -0.926% |
| 2026-05-05 | 22.35 | 22.44 | 22.33 | 22.33 | 0.000% | 87,988 | -1.120% |
| 2026-05-04 | 22.38 | 22.48 | 22.27 | 22.33 | -0.490% | 93,570 | -1.120% |
| 2026-05-01 | 22.56 | 22.62 | 22.41 | 22.44 | -0.267% | 108,168 | -1.604% |
| 2026-04-30 | 22.38 | 22.52 | 22.37 | 22.50 | +0.446% | 171,390 | -1.867% |
| 2026-04-29 | 22.45 | 22.50 | 22.36 | 22.40 | +0.045% | 124,912 | -1.429% |
| 2026-04-28 | 22.51 | 22.59 | 22.39 | 22.39 | -0.223% | 81,132 | -1.385% |
| 2026-04-27 | 22.45 | 22.59 | 22.44 | 22.44 | -1.276% | 58,119 | -1.604% |
| 2026-04-24 | 22.84 | 22.84 | 22.66 | 22.73 | -0.482% | 58,801 | -2.860% |
| 2026-04-23 | 22.75 | 22.84 | 22.66 | 22.84 | +0.263% | 166,121 | -3.327% |
| 2026-04-22 | 23.10 | 23.10 | 22.75 | 22.78 | -0.241% | 65,600 | -3.073% |
| 2026-04-21 | 23.10 | 23.10 | 22.81 | 22.84 | -0.761% | 55,805 | -3.306% |
| 2026-04-20 | 22.98 | 23.08 | 22.94 | 23.01 | -0.303% | 53,283 | -4.042% |
| 2026-04-17 | 23.00 | 23.09 | 22.95 | 23.08 | +0.523% | 150,628 | -4.333% |
| 2026-04-16 | 22.97 | 23.00 | 22.90 | 22.96 | +0.131% | 141,759 | -3.833% |
| 2026-04-15 | 22.98 | 22.98 | 22.82 | 22.93 | +0.087% | 147,478 | -3.707% |
| 2026-04-14 | 22.90 | 22.96 | 22.84 | 22.91 | +0.044% | 75,052 | -3.623% |
| 2026-04-13 | 22.72 | 22.90 | 22.69 | 22.90 | +0.704% | 62,142 | -3.581% |
| 2026-04-10 | 22.97 | 22.97 | 22.68 | 22.74 | -0.699% | 55,043 | -2.902% |
| 2026-04-09 | 22.92 | 22.95 | 22.78 | 22.90 | -0.131% | 92,658 | -3.581% |
| 2026-04-08 | 22.80 | 22.93 | 22.76 | 22.93 | +1.550% | 78,364 | -3.707% |
| 2026-04-07 | 22.65 | 22.65 | 22.52 | 22.58 | -0.301% | 106,056 | -2.214% |
| 2026-04-06 | 22.56 | 22.65 | 22.53 | 22.65 | +0.346% | 77,703 | -2.509% |
| 2026-04-02 | 22.35 | 22.57 | 22.30 | 22.57 | +0.714% | 79,866 | -2.171% |
| 2026-04-01 | 22.40 | 22.50 | 22.35 | 22.41 | +0.268% | 77,209 | -1.473% |
| 2026-03-31 | 22.19 | 22.38 | 22.10 | 22.35 | +0.994% | 152,791 | -1.208% |
| 2026-03-30 | 22.15 | 22.28 | 22.07 | 22.13 | +0.591% | 118,591 | -0.226% |
| 2026-03-27 | 22.22 | 22.22 | 21.95 | 22.00 | -1.235% | 118,911 | +0.364% |
| 2026-03-26 | 22.31 | 22.46 | 22.25 | 22.27 | -1.176% | 87,900 | -0.875% |
| 2026-03-25 | 22.64 | 22.67 | 22.43 | 22.54 | +0.133% | 95,727 | -2.041% |
| 2026-03-24 | 22.46 | 22.62 | 22.42 | 22.51 | +0.267% | 153,373 | -1.910% |
| 2026-03-23 | 22.68 | 22.68 | 22.45 | 22.45 | -0.045% | 88,160 | -1.648% |
| 2026-03-20 | 22.78 | 22.78 | 22.42 | 22.46 | -1.144% | 200,451 | -1.692% |
| 2026-03-19 | 22.75 | 22.82 | 22.60 | 22.72 | -0.307% | 203,566 | -2.817% |
| 2026-03-18 | 23.09 | 23.09 | 22.77 | 22.79 | -1.682% | 169,665 | -3.115% |
| 2026-03-17 | 23.28 | 23.33 | 23.16 | 23.18 | +0.346% | 149,694 | -4.745% |
| 2026-03-16 | 23.05 | 23.21 | 23.05 | 23.10 | +0.435% | 48,662 | -4.416% |
| 2026-03-13 | 23.06 | 23.11 | 22.90 | 23.00 | +0.656% | 91,619 | -4.000% |
| 2026-03-12 | 23.05 | 23.18 | 22.84 | 22.85 | -0.954% | 156,035 | -3.370% |
| 2026-03-11 | 23.29 | 23.29 | 23.05 | 23.07 | -0.689% | 195,117 | -4.291% |
| 2026-03-10 | 23.45 | 23.45 | 23.19 | 23.23 | -1.107% | 74,783 | -4.950% |
| 2026-03-09 | 23.29 | 23.51 | 23.15 | 23.49 | +0.149% | 171,700 | -6.003% |
| 2026-03-06 | 23.38 | 23.48 | 23.28 | 23.45 | -0.276% | 124,200 | -5.862% |
| 2026-03-05 | 23.72 | 23.72 | 23.49 | 23.52 | -1.135% | 141,533 | -6.122% |
| 2026-03-04 | 23.80 | 23.84 | 23.65 | 23.79 | +0.042% | 165,666 | -7.188% |
| 2026-03-03 | 23.76 | 23.82 | 23.51 | 23.78 | -0.460% | 169,537 | -7.149% |
| 2026-03-02 | 23.88 | 23.96 | 23.75 | 23.89 | 0.000% | 124,155 | -7.576% |
| 2026-02-27 | 23.71 | 23.92 | 23.69 | 23.89 | +0.717% | 120,697 | -7.576% |
| 2026-02-26 | 23.64 | 23.73 | 23.60 | 23.72 | +0.679% | 97,377 | -6.914% |
| 2026-02-25 | 23.60 | 23.60 | 23.39 | 23.56 | -0.169% | 152,821 | -6.282% |
| 2026-02-24 | 23.48 | 23.60 | 23.45 | 23.60 | -0.127% | 114,554 | -6.441% |
| 2026-02-23 | 23.71 | 23.75 | 23.55 | 23.63 | -0.673% | 159,139 | -6.559% |
| 2026-02-20 | 23.72 | 23.79 | 23.66 | 23.79 | +0.337% | 104,438 | -7.188% |
| 2026-02-19 | 23.70 | 23.75 | 23.63 | 23.71 | +0.042% | 202,123 | -6.875% |
| 2026-02-18 | 23.66 | 23.70 | 23.53 | 23.70 | +0.594% | 162,279 | -6.835% |
| 2026-02-17 | 23.58 | 23.61 | 23.46 | 23.56 | +0.170% | 422,403 | -6.282% |
| 2026-02-13 | 23.49 | 23.58 | 23.44 | 23.52 | +0.599% | 118,593 | -6.122% |
| 2026-02-12 | 23.60 | 23.60 | 23.31 | 23.38 | -0.806% | 260,037 | -5.560% |
| 2026-02-11 | 23.67 | 23.70 | 23.53 | 23.57 | -0.549% | 300,238 | -6.322% |
| 2026-02-10 | 23.64 | 23.91 | 23.61 | 23.70 | +0.466% | 583,190 | -6.835% |
| 2026-02-09 | 23.66 | 23.66 | 23.53 | 23.59 | -1.544% | 154,301 | -6.401% |
| 2026-02-06 | 23.76 | 24.23 | 23.67 | 23.96 | +1.311% | 246,871 | -7.846% |
| 2026-02-05 | 23.77 | 23.82 | 23.65 | 23.65 | -0.379% | 220,760 | -6.638% |
| 2026-02-04 | 23.70 | 23.84 | 23.64 | 23.74 | +0.423% | 85,081 | -6.992% |
| 2026-02-03 | 23.71 | 23.82 | 23.58 | 23.64 | -0.295% | 138,485 | -6.599% |
| 2026-02-02 | 23.69 | 23.75 | 23.59 | 23.71 | +0.254% | 158,927 | -6.875% |
| 2026-01-30 | 23.62 | 23.68 | 23.50 | 23.65 | +0.127% | 252,606 | -6.638% |
| 2026-01-29 | 23.65 | 23.70 | 23.51 | 23.62 | -0.169% | 168,968 | -6.520% |
| 2026-01-28 | 23.72 | 23.78 | 23.63 | 23.66 | -0.546% | 286,061 | -6.678% |
| 2026-01-27 | 23.82 | 23.82 | 23.72 | 23.79 | -1.286% | 165,885 | -7.188% |
| 2026-01-26 | 24.08 | 24.18 | 24.03 | 24.10 | +0.291% | 107,080 | -8.382% |
| 2026-01-23 | 24.02 | 24.06 | 23.93 | 24.03 | +0.083% | 149,086 | -8.115% |
| 2026-01-22 | 23.98 | 24.10 | 23.90 | 24.01 | +0.125% | 175,906 | -8.038% |
| 2026-01-21 | 23.89 | 24.04 | 23.85 | 23.98 | +0.841% | 144,793 | -7.923% |
| 2026-01-20 | 23.90 | 23.91 | 23.75 | 23.78 | -1.246% | 110,059 | -7.149% |
| 2026-01-16 | 24.06 | 24.11 | 23.96 | 24.08 | +0.125% | 118,267 | -8.306% |
| 2026-01-15 | 24.07 | 24.10 | 23.98 | 24.05 | -0.125% | 138,900 | -8.191% |
| 2026-01-14 | 23.95 | 24.08 | 23.91 | 24.08 | +0.838% | 158,184 | -8.306% |
| 2026-01-13 | 23.94 | 23.94 | 23.77 | 23.88 | -0.209% | 151,299 | -7.538% |
| 2026-01-12 | 23.86 | 23.94 | 23.80 | 23.93 | +0.167% | 102,430 | -7.731% |
| 2026-01-09 | 23.87 | 23.94 | 23.79 | 23.89 | +0.063% | 165,032 | -7.576% |
| 2026-01-08 | 23.72 | 23.90 | 23.70 | 23.88 | +0.611% | 115,975 | -7.518% |
| 2026-01-07 | 23.92 | 23.98 | 23.72 | 23.73 | -0.649% | 125,353 | -6.953% |
| 2026-01-06 | 23.73 | 23.93 | 23.64 | 23.89 | +1.855% | 190,314 | -7.557% |
| 2026-01-05 | 23.61 | 23.75 | 23.39 | 23.45 | -0.804% | 142,466 | -5.842% |
| 2026-01-02 | 23.72 | 23.72 | 23.54 | 23.64 | +0.297% | 68,294 | -6.599% |
| 2025-12-31 | 23.83 | 23.88 | 23.57 | 23.57 | -1.091% | 271,075 | -6.322% |
| 2025-12-30 | 23.85 | 23.87 | 23.79 | 23.83 | 0.000% | 86,669 | -7.344% |
| 2025-12-29 | 23.90 | 23.90 | 23.82 | 23.83 | +0.042% | 97,845 | -7.344% |
| 2025-12-26 | 23.81 | 23.89 | 23.77 | 23.82 | +0.084% | 115,005 | -7.305% |
| 2025-12-24 | 23.74 | 23.85 | 23.73 | 23.80 | 0.000% | 58,313 | -7.227% |
| 2025-12-23 | 23.75 | 23.80 | 23.72 | 23.80 | -0.751% | 51,083 | -7.227% |
| 2025-12-22 | 23.81 | 23.98 | 23.75 | 23.98 | +0.461% | 97,142 | -7.923% |
| 2025-12-19 | 23.83 | 23.92 | 23.81 | 23.87 | +0.084% | 86,359 | -7.499% |
| 2025-12-18 | 23.85 | 23.97 | 23.82 | 23.85 | -0.105% | 138,201 | -7.421% |
| 2025-12-17 | 23.79 | 23.92 | 23.79 | 23.88 | +0.909% | 64,822 | -7.518% |
| 2025-12-16 | 23.96 | 23.96 | 23.66 | 23.66 | -1.252% | 149,484 | -6.678% |
| 2025-12-15 | 23.90 | 23.96 | 23.80 | 23.96 | +0.630% | 80,042 | -7.846% |
| 2025-12-12 | 23.85 | 23.87 | 23.76 | 23.81 | -0.210% | 210,180 | -7.266% |
| 2025-12-11 | 23.68 | 23.88 | 23.66 | 23.86 | +1.532% | 106,685 | -7.460% |
| 2025-12-10 | 23.45 | 23.53 | 23.40 | 23.50 | +0.213% | 114,627 | -6.043% |
| 2025-12-09 | 23.59 | 23.66 | 23.45 | 23.45 | -0.425% | 184,013 | -5.842% |
| 2025-12-08 | 23.69 | 23.69 | 23.51 | 23.55 | -0.507% | 151,763 | -6.242% |
| 2025-12-05 | 23.65 | 23.74 | 23.61 | 23.67 | -0.358% | 79,879 | -6.717% |
| 2025-12-04 | 23.78 | 23.79 | 23.60 | 23.75 | -0.231% | 116,820 | -7.051% |
| 2025-12-03 | 23.77 | 23.87 | 23.66 | 23.81 | +0.210% | 144,661 | -7.266% |
| 2025-12-02 | 23.91 | 23.91 | 23.72 | 23.76 | -1.124% | 138,457 | -7.071% |
| 2025-12-01 | 24.14 | 24.14 | 23.88 | 24.03 | -0.661% | 116,020 | -8.115% |
| 2025-11-28 | 24.11 | 24.19 | 24.09 | 24.19 | +0.207% | 22,134 | -8.723% |
| 2025-11-26 | 24.01 | 24.16 | 24.01 | 24.14 | +0.416% | 142,192 | -8.534% |
| 2025-11-25 | 23.87 | 24.08 | 23.87 | 24.04 | +0.334% | 67,840 | -8.153% |
| 2025-11-24 | 23.96 | 23.96 | 23.70 | 23.96 | -0.705% | 233,926 | -7.846% |
| 2025-11-21 | 23.93 | 24.26 | 23.93 | 24.13 | +1.600% | 59,258 | -8.496% |
| 2025-11-20 | 24.01 | 24.03 | 23.74 | 23.75 | -0.168% | 107,168 | -7.032% |
| 2025-11-19 | 24.07 | 24.07 | 23.78 | 23.79 | -1.163% | 128,623 | -7.188% |
| 2025-11-18 | 24.06 | 24.16 | 24.02 | 24.07 | +0.042% | 83,407 | -8.268% |
| 2025-11-17 | 24.15 | 24.20 | 24.06 | 24.06 | -0.373% | 165,627 | -8.229% |
| 2025-11-14 | 24.20 | 24.20 | 24.00 | 24.15 | +0.041% | 147,223 | -8.571% |
| 2025-11-13 | 24.08 | 24.22 | 24.06 | 24.14 | +0.458% | 174,391 | -8.534% |
| 2025-11-12 | 24.16 | 24.25 | 24.03 | 24.03 | -0.702% | 379,730 | -8.115% |
| 2025-11-11 | 23.94 | 24.20 | 23.91 | 24.20 | +1.340% | 219,195 | -8.760% |
| 2025-11-10 | 23.84 | 23.92 | 23.73 | 23.88 | +0.168% | 107,800 | -7.538% |
| 2025-11-07 | 23.70 | 23.85 | 23.70 | 23.84 | +0.591% | 56,205 | -7.383% |
| 2025-11-06 | 23.75 | 23.78 | 23.65 | 23.70 | -0.042% | 64,397 | -6.835% |
| 2025-11-05 | 23.77 | 23.89 | 23.71 | 23.71 | -0.420% | 62,808 | -6.875% |
| 2025-11-04 | 23.74 | 23.82 | 23.64 | 23.81 | +0.762% | 115,670 | -7.266% |
| 2025-11-03 | 23.80 | 23.80 | 23.48 | 23.63 | -0.756% | 91,396 | -6.559% |
| 2025-10-31 | 23.73 | 23.85 | 23.72 | 23.81 | -0.168% | 122,844 | -7.266% |
| 2025-10-30 | 23.73 | 24.04 | 23.73 | 23.85 | +0.463% | 205,390 | -7.421% |
| 2025-10-29 | 24.12 | 24.12 | 23.70 | 23.74 | -1.371% | 258,335 | -6.992% |
| 2025-10-28 | 24.23 | 24.28 | 23.95 | 24.07 | -2.035% | 307,271 | -8.268% |
| 2025-10-27 | 25.08 | 25.08 | 24.55 | 24.57 | -0.122% | 189,848 | -10.134% |
| 2025-10-24 | 24.56 | 24.74 | 24.56 | 24.60 | +0.163% | 130,136 | -10.244% |
| 2025-10-23 | 24.59 | 25.00 | 24.56 | 24.56 | +0.409% | 99,282 | -10.098% |
| 2025-10-22 | 24.61 | 24.77 | 24.46 | 24.46 | -0.851% | 167,518 | -9.730% |
| 2025-10-21 | 24.58 | 24.74 | 24.58 | 24.67 | -0.804% | 131,553 | -10.499% |
| 2025-10-20 | 24.53 | 24.98 | 24.47 | 24.87 | +1.552% | 121,451 | -11.218% |
| 2025-10-17 | 24.28 | 24.55 | 24.28 | 24.49 | +0.823% | 70,536 | -9.841% |
| 2025-10-16 | 24.55 | 24.55 | 24.22 | 24.29 | -0.938% | 195,372 | -9.098% |
| 2025-10-15 | 24.40 | 24.66 | 24.37 | 24.52 | -0.325% | 123,760 | -9.951% |
| 2025-10-14 | 24.34 | 24.61 | 24.33 | 24.60 | +0.985% | 98,970 | -10.244% |
| 2025-10-13 | 24.35 | 24.50 | 24.33 | 24.36 | -0.041% | 162,123 | -9.360% |
| 2025-10-10 | 24.41 | 24.55 | 24.37 | 24.37 | -0.246% | 94,975 | -9.397% |
| 2025-10-09 | 24.50 | 24.60 | 24.43 | 24.43 | -0.570% | 94,618 | -9.619% |
| 2025-10-08 | 24.46 | 24.63 | 24.45 | 24.57 | +0.122% | 84,582 | -10.134% |
| 2025-10-07 | 24.45 | 24.61 | 24.45 | 24.54 | +0.286% | 126,482 | -10.024% |
| 2025-10-06 | 24.60 | 24.60 | 24.39 | 24.47 | -0.245% | 96,898 | -9.767% |
| 2025-10-03 | 24.39 | 24.57 | 24.39 | 24.53 | +0.492% | 77,437 | -9.988% |
| 2025-10-02 | 24.35 | 24.45 | 24.35 | 24.41 | -0.245% | 106,196 | -9.545% |
| 2025-10-01 | 24.48 | 24.49 | 24.35 | 24.47 | +0.328% | 71,039 | -9.767% |
| 2025-09-30 | 24.41 | 24.47 | 24.30 | 24.39 | +0.412% | 122,511 | -9.471% |
| 2025-09-29 | 24.23 | 24.36 | 24.14 | 24.29 | +0.248% | 92,198 | -9.098% |
| 2025-09-26 | 24.04 | 24.23 | 24.03 | 24.23 | +0.832% | 61,650 | -8.873% |
| 2025-09-25 | 24.08 | 24.16 | 23.97 | 24.03 | -1.516% | 116,463 | -8.115% |
| 2025-09-24 | 24.35 | 24.42 | 24.30 | 24.40 | +0.205% | 81,763 | -9.508% |
| 2025-09-23 | 24.21 | 24.40 | 24.21 | 24.35 | +0.206% | 56,375 | -9.322% |
| 2025-09-22 | 24.19 | 24.33 | 24.11 | 24.30 | 0.000% | 81,960 | -9.136% |
| 2025-09-19 | 24.38 | 24.39 | 24.26 | 24.30 | -0.041% | 40,927 | -9.136% |
| 2025-09-18 | 24.36 | 24.40 | 24.28 | 24.31 | -0.082% | 47,826 | -9.173% |
| 2025-09-17 | 24.32 | 24.50 | 24.29 | 24.33 | +0.454% | 45,695 | -9.248% |
| 2025-09-16 | 24.28 | 24.55 | 24.13 | 24.22 | -0.329% | 130,095 | -8.836% |
| 2025-09-15 | 24.48 | 24.50 | 24.30 | 24.30 | -1.018% | 143,465 | -9.136% |
| 2025-09-12 | 24.53 | 24.61 | 24.48 | 24.55 | -0.041% | 71,985 | -10.061% |
| 2025-09-11 | 24.25 | 24.62 | 24.25 | 24.56 | +1.237% | 151,320 | -10.098% |
| 2025-09-10 | 24.30 | 24.35 | 24.20 | 24.26 | -0.533% | 79,298 | -8.986% |
| 2025-09-09 | 24.31 | 24.44 | 24.31 | 24.39 | -0.164% | 69,061 | -9.471% |
| 2025-09-08 | 24.44 | 24.44 | 24.30 | 24.43 | -0.041% | 80,725 | -9.619% |
| 2025-09-05 | 24.55 | 24.58 | 24.38 | 24.44 | -0.143% | 160,761 | -9.656% |
| 2025-09-04 | 24.49 | 24.55 | 24.43 | 24.48 | +0.061% | 120,547 | -9.785% |
| 2025-09-03 | 24.46 | 24.50 | 24.37 | 24.46 | -0.041% | 187,278 | -9.730% |
| 2025-09-02 | 24.50 | 24.54 | 24.41 | 24.47 | -0.082% | 135,456 | -9.767% |
| 2025-08-29 | 24.47 | 24.56 | 24.47 | 24.49 | +0.205% | 56,908 | -9.841% |
| 2025-08-28 | 24.58 | 24.58 | 24.39 | 24.44 | -0.610% | 150,461 | -9.656% |
| 2025-08-27 | 24.47 | 24.70 | 24.47 | 24.59 | +0.041% | 112,947 | -10.207% |
| 2025-08-26 | 24.72 | 24.72 | 24.51 | 24.58 | -1.087% | 203,910 | -10.171% |
| 2025-08-25 | 25.12 | 25.12 | 24.81 | 24.85 | -0.798% | 271,520 | -11.147% |
| 2025-08-22 | 24.97 | 25.18 | 24.97 | 25.05 | +0.280% | 107,010 | -11.856% |
| 2025-08-21 | 24.91 | 25.11 | 24.91 | 24.98 | -0.399% | 266,272 | -11.609% |
| 2025-08-20 | 25.04 | 25.21 | 25.02 | 25.08 | +0.340% | 111,891 | -11.962% |
| 2025-08-19 | 24.81 | 25.01 | 24.81 | 25.00 | +0.868% | 139,418 | -11.662% |
| 2025-08-18 | 24.81 | 24.92 | 24.78 | 24.78 | -0.161% | 46,545 | -10.896% |
| 2025-08-15 | 24.86 | 24.92 | 24.81 | 24.82 | -0.161% | 75,360 | -11.039% |
| 2025-08-14 | 24.81 | 24.98 | 24.69 | 24.86 | -0.161% | 55,238 | -11.183% |
| 2025-08-13 | 24.70 | 24.90 | 24.70 | 24.90 | +0.687% | 57,144 | -11.325% |
| 2025-08-12 | 24.67 | 24.87 | 24.64 | 24.73 | -0.218% | 26,757 | -10.716% |
| 2025-08-11 | 24.71 | 24.83 | 24.71 | 24.78 | +0.057% | 36,423 | -10.910% |
| 2025-08-08 | 24.79 | 24.80 | 24.73 | 24.77 | +0.568% | 22,717 | -10.860% |
| 2025-08-07 | 24.64 | 24.74 | 24.61 | 24.63 | -0.041% | 87,232 | -10.353% |
| 2025-08-06 | 24.61 | 24.71 | 24.54 | 24.64 | +0.122% | 26,203 | -10.390% |
| 2025-08-05 | 24.59 | 24.71 | 24.59 | 24.61 | -0.364% | 71,790 | -10.280% |
| 2025-08-04 | 24.41 | 24.73 | 24.41 | 24.70 | +0.806% | 51,934 | -10.607% |
| 2025-08-01 | 24.29 | 24.55 | 24.29 | 24.50 | -0.113% | 401,443 | -9.886% |
| 2025-07-31 | 24.55 | 24.73 | 24.47 | 24.53 | -0.228% | 45,262 | -9.988% |
| 2025-07-30 | 24.67 | 24.76 | 24.55 | 24.59 | -0.421% | 48,565 | -10.193% |
| 2025-07-29 | 24.63 | 24.74 | 24.60 | 24.69 | +0.249% | 42,378 | -10.571% |
| 2025-07-28 | 24.79 | 24.79 | 24.61 | 24.63 | -1.549% | 31,601 | -10.348% |
| 2025-07-25 | 24.95 | 25.05 | 24.90 | 25.02 | +0.478% | 19,136 | -11.736% |
| 2025-07-24 | 24.80 | 25.00 | 24.80 | 24.90 | +0.028% | 30,967 | -11.315% |
| 2025-07-23 | 24.86 | 24.90 | 24.82 | 24.89 | 0.000% | 13,748 | -11.290% |
| 2025-07-22 | 24.66 | 24.89 | 24.66 | 24.89 | +0.790% | 17,729 | -11.290% |
| 2025-07-21 | 25.04 | 25.04 | 24.67 | 24.70 | -0.263% | 69,497 | -10.589% |
| 2025-07-18 | 24.79 | 24.82 | 24.68 | 24.76 | +0.048% | 61,227 | -10.824% |
| 2025-07-17 | 24.64 | 25.05 | 24.62 | 24.75 | +0.073% | 35,348 | -10.781% |
| 2025-07-16 | 24.64 | 24.73 | 24.54 | 24.73 | +0.447% | 52,680 | -10.716% |
| 2025-07-15 | 24.74 | 24.80 | 24.60 | 24.62 | -0.606% | 57,907 | -10.317% |
| 2025-07-14 | 24.64 | 24.82 | 24.64 | 24.77 | +0.162% | 37,651 | -10.860% |
| 2025-07-11 | 24.63 | 24.78 | 24.63 | 24.73 | -0.443% | 29,980 | -10.716% |
| 2025-07-10 | 24.70 | 24.92 | 24.70 | 24.84 | +0.526% | 21,471 | -11.111% |
| 2025-07-09 | 24.72 | 25.03 | 24.58 | 24.71 | -0.040% | 34,064 | -10.643% |
| 2025-07-08 | 24.58 | 24.76 | 24.52 | 24.72 | +0.057% | 56,709 | -10.680% |
| 2025-07-07 | 24.65 | 24.80 | 24.55 | 24.71 | -0.178% | 37,395 | -10.629% |
| 2025-07-03 | 27.10 | 29.81 | 24.54 | 24.75 | +0.446% | 61,878 | -10.788% |
| 2025-07-02 | 24.68 | 24.76 | 24.50 | 24.64 | -0.581% | 89,550 | -10.390% |
| 2025-07-01 | 24.50 | 24.86 | 24.50 | 24.78 | +0.340% | 52,478 | -10.910% |
| 2025-06-30 | 24.50 | 24.72 | 24.50 | 24.70 | +0.857% | 62,829 | -10.607% |
| 2025-06-27 | 24.43 | 24.54 | 24.42 | 24.49 | +0.205% | 22,520 | -9.841% |
| 2025-06-26 | 24.36 | 24.45 | 24.18 | 24.44 | +0.287% | 94,266 | -9.656% |
| 2025-06-25 | 24.41 | 24.45 | 24.35 | 24.37 | -1.538% | 63,845 | -9.397% |
| 2025-06-24 | 24.75 | 24.79 | 24.55 | 24.75 | +0.245% | 52,533 | -10.790% |
| 2025-06-23 | 24.50 | 24.80 | 24.46 | 24.69 | +0.652% | 19,024 | -10.571% |
| 2025-06-20 | 24.43 | 24.55 | 24.31 | 24.53 | +0.533% | 42,603 | -9.988% |
| 2025-06-18 | 24.45 | 24.56 | 24.40 | 24.40 | -0.408% | 46,997 | -9.508% |
| 2025-06-17 | 24.57 | 24.68 | 24.50 | 24.50 | -0.487% | 51,826 | -9.878% |
| 2025-06-16 | 24.78 | 24.95 | 24.60 | 24.62 | -0.041% | 20,046 | -10.317% |
| 2025-06-13 | 24.69 | 24.83 | 24.63 | 24.63 | -1.045% | 25,504 | -10.353% |
| 2025-06-12 | 24.73 | 24.89 | 24.70 | 24.89 | +0.728% | 10,637 | -11.290% |
| 2025-06-11 | 24.65 | 24.84 | 24.65 | 24.71 | -0.162% | 89,369 | -10.643% |
| 2025-06-10 | 24.67 | 24.88 | 24.66 | 24.75 | +0.162% | 102,477 | -10.788% |
| 2025-06-09 | 24.70 | 24.95 | 24.51 | 24.71 | -0.323% | 80,991 | -10.643% |
| 2025-06-06 | 24.70 | 25.25 | 24.70 | 24.79 | +0.527% | 15,824 | -10.932% |
| 2025-06-05 | 24.57 | 25.08 | 24.57 | 24.66 | -0.484% | 32,264 | -10.462% |
| 2025-06-04 | 24.59 | 24.92 | 24.59 | 24.78 | -0.322% | 46,835 | -10.896% |
| 2025-06-03 | 24.60 | 24.87 | 24.53 | 24.86 | +0.040% | 27,636 | -11.183% |
| 2025-06-02 | 24.50 | 24.85 | 24.50 | 24.85 | +0.081% | 24,888 | -11.147% |
| 2025-05-30 | 24.60 | 24.98 | 24.60 | 24.83 | +0.608% | 19,522 | -11.075% |
| 2025-05-29 | 25.10 | 25.10 | 24.56 | 24.68 | +0.653% | 26,096 | -10.535% |
| 2025-05-28 | 24.77 | 24.96 | 24.52 | 24.52 | -0.929% | 109,581 | -9.951% |
| 2025-05-27 | 24.39 | 24.89 | 24.39 | 24.75 | -0.040% | 66,952 | -10.788% |
| 2025-05-23 | 24.43 | 24.88 | 24.41 | 24.76 | +0.244% | 14,410 | -10.824% |
| 2025-05-22 | 24.68 | 24.80 | 24.60 | 24.70 | -0.416% | 21,189 | -10.607% |
| 2025-05-21 | 24.94 | 25.01 | 24.79 | 24.80 | -1.065% | 42,969 | -10.979% |
| 2025-05-20 | 24.96 | 25.20 | 24.96 | 25.07 | +0.400% | 60,653 | -11.927% |
| 2025-05-19 | 24.89 | 25.04 | 24.89 | 24.97 | +0.402% | 98,482 | -11.574% |
| 2025-05-16 | 24.62 | 24.94 | 24.62 | 24.87 | +0.729% | 22,972 | -11.218% |
| 2025-05-15 | 24.22 | 24.71 | 24.22 | 24.69 | +1.772% | 71,694 | -10.571% |
| 2025-05-14 | 24.41 | 24.41 | 24.20 | 24.26 | -0.777% | 30,973 | -8.986% |
| 2025-05-13 | 24.70 | 24.70 | 24.44 | 24.45 | -0.994% | 26,535 | -9.693% |
| 2025-05-12 | 24.87 | 24.87 | 24.62 | 24.70 | +0.019% | 19,237 | -10.591% |
| 2025-05-09 | 24.78 | 24.88 | 24.62 | 24.69 | -0.361% | 21,681 | -10.573% |
| 2025-05-08 | 24.82 | 25.00 | 24.75 | 24.78 | -0.263% | 179,660 | -10.896% |
| 2025-05-07 | 24.80 | 24.99 | 24.66 | 24.85 | +0.062% | 41,638 | -11.130% |
| 2025-05-06 | 24.74 | 24.83 | 24.67 | 24.83 | +0.040% | 38,324 | -11.075% |
| 2025-05-05 | 24.77 | 25.00 | 24.70 | 24.82 | +0.169% | 17,191 | -11.039% |
| 2025-05-02 | 24.75 | 24.81 | 24.71 | 24.78 | +0.398% | 13,074 | -10.889% |
| 2025-05-01 | 24.70 | 24.88 | 24.60 | 24.68 | -0.792% | 44,727 | -10.535% |
| 2025-04-30 | 24.45 | 24.93 | 24.37 | 24.88 | +0.798% | 45,431 | -11.243% |
| 2025-04-29 | 24.43 | 24.70 | 24.41 | 24.68 | +0.776% | 145,871 | -10.535% |
| 2025-04-28 | 24.45 | 24.62 | 24.38 | 24.49 | +0.205% | 23,678 | -9.841% |
| 2025-04-25 | 24.41 | 24.44 | 24.23 | 24.44 | -0.806% | 21,189 | -9.656% |
| 2025-04-24 | 24.51 | 24.73 | 24.51 | 24.64 | +0.137% | 34,584 | -10.384% |
| 2025-04-23 | 24.79 | 24.79 | 24.50 | 24.60 | -0.576% | 23,469 | -10.262% |
| 2025-04-22 | 24.63 | 24.83 | 24.52 | 24.75 | +2.093% | 21,594 | -10.779% |
| 2025-04-21 | 24.67 | 24.67 | 24.07 | 24.24 | -1.543% | 272,603 | -8.911% |
| 2025-04-17 | 24.62 | 24.91 | 24.60 | 24.62 | +0.203% | 183,931 | -10.316% |
| 2025-04-16 | 24.77 | 24.89 | 24.52 | 24.57 | -0.887% | 185,381 | -10.134% |
| 2025-04-15 | 24.74 | 24.93 | 24.74 | 24.79 | 0.000% | 9,546 | -10.932% |