TCHP
T. Rowe Price Blue Chip Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 11:30:53 AM EDT
52.50USD+0.748%(+0.39)29,371
52.47Bid52.51Ask0.04SpreadTCHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.38 | 52.53 | 52.38 | 52.50 | +0.748% | 29,371 | 0.000% |
| 2026-10-02 | 51.88 | 52.44 | 51.88 | 52.11 | +1.302% | 89,315 | +0.748% |
| 2026-10-01 | 51.67 | 51.70 | 51.05 | 51.44 | +0.058% | 164,485 | +2.061% |
| 2026-09-30 | 51.55 | 51.83 | 51.38 | 51.41 | +0.039% | 292,940 | +2.120% |
| 2026-09-29 | 51.60 | 51.63 | 51.27 | 51.39 | +0.351% | 133,208 | +2.160% |
| 2026-09-28 | 51.54 | 51.54 | 51.07 | 51.21 | -0.967% | 140,534 | +2.519% |
| 2026-09-25 | 51.55 | 51.72 | 51.30 | 51.71 | +0.564% | 98,619 | +1.528% |
| 2026-09-24 | 50.81 | 51.43 | 50.81 | 51.42 | +0.234% | 90,223 | +2.100% |
| 2026-09-23 | 51.82 | 51.84 | 51.12 | 51.30 | -1.003% | 170,518 | +2.339% |
| 2026-09-22 | 51.79 | 52.03 | 51.78 | 51.82 | +0.116% | 93,610 | +1.312% |
| 2026-09-21 | 50.76 | 51.95 | 50.73 | 51.76 | +2.597% | 266,606 | +1.430% |
| 2026-09-18 | 50.38 | 50.51 | 50.13 | 50.45 | +0.418% | 176,620 | +4.063% |
| 2026-09-17 | 49.99 | 50.28 | 49.99 | 50.24 | +1.639% | 149,895 | +4.498% |
| 2026-09-16 | 49.79 | 49.94 | 49.11 | 49.43 | -0.020% | 107,631 | +6.211% |
| 2026-09-15 | 49.85 | 49.85 | 49.34 | 49.44 | -0.763% | 143,643 | +6.189% |
| 2026-09-14 | 49.76 | 50.01 | 49.50 | 49.82 | -0.737% | 176,638 | +5.379% |
| 2026-09-11 | 50.26 | 50.53 | 50.19 | 50.19 | +0.621% | 156,036 | +4.603% |
| 2026-09-10 | 49.94 | 50.13 | 49.79 | 49.88 | -1.032% | 194,011 | +5.253% |
| 2026-09-09 | 50.52 | 50.55 | 50.27 | 50.40 | -0.513% | 109,299 | +4.167% |
| 2026-09-08 | 50.94 | 50.94 | 50.64 | 50.66 | -0.374% | 346,143 | +3.632% |
| 2026-09-04 | 51.01 | 51.08 | 50.69 | 50.85 | +0.059% | 135,194 | +3.245% |
| 2026-09-03 | 50.42 | 50.97 | 50.23 | 50.82 | +1.094% | 157,732 | +3.306% |
| 2026-09-02 | 49.92 | 50.48 | 49.91 | 50.27 | +0.802% | 228,251 | +4.436% |
| 2026-09-01 | 50.15 | 50.17 | 49.67 | 49.87 | -1.208% | 268,532 | +5.274% |
| 2026-08-31 | 50.56 | 50.67 | 50.31 | 50.48 | -0.512% | 87,812 | +4.002% |
| 2026-08-28 | 51.02 | 51.37 | 50.62 | 50.74 | -0.529% | 88,014 | +3.469% |
| 2026-08-27 | 50.57 | 51.16 | 50.57 | 51.01 | +1.755% | 154,923 | +2.921% |
| 2026-08-26 | 50.39 | 50.40 | 49.98 | 50.13 | -0.674% | 134,245 | +4.728% |
| 2026-08-25 | 50.20 | 50.55 | 50.13 | 50.47 | +1.021% | 117,209 | +4.022% |
| 2026-08-24 | 50.22 | 50.22 | 49.87 | 49.96 | -0.696% | 63,282 | +5.084% |
| 2026-08-21 | 50.43 | 50.43 | 50.13 | 50.31 | +0.339% | 51,875 | +4.353% |
| 2026-08-20 | 50.27 | 50.42 | 49.99 | 50.14 | -0.595% | 69,619 | +4.707% |
| 2026-08-19 | 50.47 | 50.61 | 50.15 | 50.44 | +0.099% | 144,093 | +4.084% |
| 2026-08-18 | 50.56 | 50.65 | 50.29 | 50.39 | -1.524% | 683,112 | +4.187% |
| 2026-08-17 | 51.60 | 51.62 | 51.05 | 51.17 | -0.795% | 547,862 | +2.599% |
| 2026-08-14 | 51.72 | 51.82 | 51.44 | 51.58 | -0.386% | 138,913 | +1.784% |
| 2026-08-13 | 51.53 | 51.98 | 51.53 | 51.78 | +0.955% | 335,241 | +1.390% |
| 2026-08-12 | 51.55 | 51.61 | 51.18 | 51.29 | +0.372% | 160,252 | +2.359% |
| 2026-08-11 | 51.72 | 51.72 | 51.03 | 51.10 | -0.622% | 446,500 | +2.740% |
| 2026-08-10 | 51.53 | 51.75 | 51.24 | 51.42 | -0.233% | 151,023 | +2.100% |
| 2026-08-07 | 51.43 | 51.59 | 51.26 | 51.54 | +0.999% | 71,001 | +1.863% |
| 2026-08-06 | 51.09 | 51.44 | 50.96 | 51.03 | -0.215% | 102,220 | +2.881% |
| 2026-08-05 | 51.59 | 51.90 | 51.08 | 51.14 | +0.078% | 223,230 | +2.659% |
| 2026-08-04 | 50.42 | 51.33 | 50.42 | 51.10 | +2.241% | 104,977 | +2.740% |
| 2026-08-03 | 48.95 | 50.09 | 48.95 | 49.98 | +2.355% | 72,569 | +5.042% |
| 2026-07-31 | 48.70 | 49.02 | 48.06 | 48.83 | +1.497% | 164,309 | +7.516% |
| 2026-07-30 | 47.49 | 48.15 | 47.46 | 48.11 | +2.427% | 215,396 | +9.125% |
| 2026-07-29 | 47.82 | 48.18 | 46.92 | 46.97 | -1.880% | 165,960 | +11.773% |
| 2026-07-28 | 47.61 | 48.08 | 47.24 | 47.87 | -0.063% | 241,707 | +9.672% |
| 2026-07-27 | 48.54 | 48.73 | 47.59 | 47.90 | -0.271% | 368,921 | +9.603% |
| 2026-07-24 | 48.29 | 48.55 | 47.93 | 48.03 | -0.703% | 85,261 | +9.307% |
| 2026-07-23 | 48.73 | 48.73 | 48.09 | 48.37 | -2.164% | 151,489 | +8.538% |
| 2026-07-22 | 49.33 | 49.74 | 49.24 | 49.44 | -0.343% | 107,010 | +6.189% |
| 2026-07-21 | 49.52 | 49.67 | 49.30 | 49.61 | +1.245% | 191,891 | +5.825% |
| 2026-07-20 | 49.44 | 49.68 | 49.00 | 49.00 | -0.082% | 175,737 | +7.143% |
| 2026-07-17 | 49.09 | 49.48 | 48.41 | 49.04 | -1.704% | 264,818 | +7.055% |
| 2026-07-16 | 50.58 | 50.60 | 49.66 | 49.89 | -1.984% | 225,955 | +5.232% |
| 2026-07-15 | 50.75 | 50.90 | 50.28 | 50.90 | +0.732% | 197,586 | +3.143% |
| 2026-07-14 | 49.86 | 50.56 | 49.43 | 50.53 | +1.609% | 327,577 | +3.899% |
| 2026-07-13 | 50.26 | 50.53 | 49.64 | 49.73 | -1.583% | 216,452 | +5.570% |
| 2026-07-10 | 50.28 | 50.53 | 50.00 | 50.53 | +0.738% | 590,873 | +3.899% |
| 2026-07-09 | 49.46 | 50.26 | 49.37 | 50.16 | +1.436% | 204,290 | +4.665% |
| 2026-07-08 | 49.21 | 49.56 | 48.90 | 49.45 | +0.040% | 110,655 | +6.168% |
| 2026-07-07 | 49.96 | 50.02 | 49.15 | 49.43 | -1.100% | 170,525 | +6.211% |
| 2026-07-06 | 49.56 | 50.13 | 49.47 | 49.98 | +1.400% | 177,254 | +5.042% |
| 2026-07-02 | 49.84 | 50.16 | 48.93 | 49.29 | -1.705% | 341,764 | +6.512% |
| 2026-07-01 | 50.23 | 50.69 | 49.63 | 50.15 | +0.110% | 130,961 | +4.696% |
| 2026-06-30 | 49.30 | 50.20 | 49.17 | 50.09 | +1.613% | 139,016 | +4.811% |
| 2026-06-29 | 48.61 | 49.34 | 48.44 | 49.30 | +2.081% | 170,909 | +6.502% |
| 2026-06-26 | 48.23 | 48.66 | 47.86 | 48.29 | -0.207% | 134,596 | +8.718% |
| 2026-06-25 | 48.81 | 48.82 | 48.08 | 48.39 | -1.023% | 865,608 | +8.493% |
| 2026-06-24 | 48.95 | 49.42 | 48.71 | 48.89 | -0.224% | 183,755 | +7.384% |
| 2026-06-23 | 49.21 | 49.52 | 48.91 | 49.00 | -1.784% | 301,452 | +7.143% |
| 2026-06-22 | 50.52 | 50.72 | 49.82 | 49.89 | -1.539% | 416,677 | +5.232% |
| 2026-06-18 | 50.35 | 50.78 | 49.99 | 50.67 | +1.952% | 194,803 | +3.612% |
| 2026-06-17 | 50.62 | 50.68 | 49.66 | 49.70 | -1.934% | 206,339 | +5.634% |
| 2026-06-16 | 50.91 | 50.98 | 50.65 | 50.68 | -0.744% | 248,826 | +3.591% |
| 2026-06-15 | 50.53 | 51.22 | 50.53 | 51.06 | +2.819% | 229,105 | +2.820% |
| 2026-06-12 | 49.98 | 50.12 | 49.23 | 49.66 | -0.241% | 224,092 | +5.719% |
| 2026-06-11 | 49.09 | 49.83 | 48.63 | 49.78 | +1.447% | 520,742 | +5.464% |
| 2026-06-10 | 49.74 | 50.00 | 49.05 | 49.07 | -2.251% | 289,687 | +6.990% |
| 2026-06-09 | 50.77 | 51.09 | 49.05 | 50.20 | -0.456% | 757,440 | +4.582% |
| 2026-06-08 | 50.69 | 50.78 | 50.31 | 50.43 | -0.020% | 462,948 | +4.105% |
| 2026-06-05 | 51.75 | 51.75 | 50.24 | 50.44 | -3.279% | 418,997 | +4.084% |
| 2026-06-04 | 51.57 | 52.19 | 51.55 | 52.15 | +0.579% | 224,509 | +0.671% |
| 2026-06-03 | 52.45 | 52.57 | 51.67 | 51.85 | -1.294% | 181,122 | +1.254% |
| 2026-06-02 | 52.77 | 52.80 | 52.45 | 52.53 | -0.924% | 252,273 | -0.057% |
| 2026-06-01 | 52.77 | 53.26 | 52.64 | 53.02 | +0.436% | 205,208 | -0.981% |
| 2026-05-29 | 52.61 | 52.93 | 52.59 | 52.79 | +0.514% | 174,600 | -0.549% |
| 2026-05-28 | 51.98 | 52.52 | 51.88 | 52.52 | +0.942% | 126,202 | -0.038% |
| 2026-05-27 | 51.83 | 52.06 | 51.76 | 52.03 | +0.405% | 233,020 | +0.903% |
| 2026-05-26 | 51.83 | 52.11 | 51.64 | 51.82 | +0.387% | 137,122 | +1.312% |
| 2026-05-22 | 51.75 | 52.00 | 51.52 | 51.62 | +0.155% | 106,105 | +1.705% |
| 2026-05-21 | 51.40 | 51.76 | 51.16 | 51.54 | +0.019% | 142,881 | +1.863% |
| 2026-05-20 | 50.98 | 51.53 | 50.82 | 51.53 | +1.258% | 149,104 | +1.882% |
| 2026-05-19 | 51.12 | 51.31 | 50.70 | 50.89 | -1.011% | 168,952 | +3.164% |
| 2026-05-18 | 51.55 | 51.69 | 51.01 | 51.41 | -0.291% | 362,671 | +2.120% |
| 2026-05-15 | 51.71 | 52.03 | 51.35 | 51.56 | -1.283% | 158,894 | +1.823% |
| 2026-05-14 | 51.75 | 52.27 | 51.73 | 52.23 | +1.123% | 93,175 | +0.517% |
| 2026-05-13 | 51.23 | 51.79 | 50.91 | 51.65 | +0.741% | 187,959 | +1.646% |
| 2026-05-12 | 51.25 | 51.33 | 50.83 | 51.27 | -0.253% | 130,211 | +2.399% |
| 2026-05-11 | 51.15 | 51.62 | 51.15 | 51.40 | -0.194% | 271,130 | +2.140% |
| 2026-05-08 | 51.43 | 51.61 | 51.39 | 51.50 | +0.292% | 84,254 | +1.942% |
| 2026-05-07 | 51.33 | 51.71 | 51.18 | 51.35 | +0.568% | 169,764 | +2.240% |
| 2026-05-06 | 50.37 | 51.08 | 50.35 | 51.06 | +1.957% | 366,884 | +2.820% |
| 2026-05-05 | 50.16 | 50.35 | 50.07 | 50.08 | +0.140% | 139,654 | +4.832% |
| 2026-05-04 | 50.09 | 50.24 | 49.63 | 50.01 | -0.239% | 149,039 | +4.979% |
| 2026-05-01 | 50.19 | 50.48 | 50.13 | 50.13 | +0.542% | 136,851 | +4.728% |
| 2026-04-30 | 50.22 | 50.22 | 49.15 | 49.86 | -0.220% | 201,070 | +5.295% |
| 2026-04-29 | 50.01 | 50.14 | 49.74 | 49.97 | -0.319% | 186,936 | +5.063% |
| 2026-04-28 | 49.92 | 50.15 | 49.76 | 50.13 | -0.615% | 226,001 | +4.728% |
| 2026-04-27 | 50.09 | 50.44 | 49.96 | 50.44 | +0.318% | 146,473 | +4.084% |
| 2026-04-24 | 49.70 | 50.30 | 49.55 | 50.28 | +1.627% | 82,199 | +4.415% |
| 2026-04-23 | 49.84 | 49.94 | 48.97 | 49.48 | -1.385% | 128,922 | +6.114% |
| 2026-04-22 | 49.68 | 50.17 | 49.57 | 50.17 | +1.641% | 135,815 | +4.644% |
| 2026-04-21 | 49.83 | 49.90 | 49.21 | 49.36 | -0.604% | 243,774 | +6.361% |
| 2026-04-20 | 49.66 | 49.72 | 49.34 | 49.66 | -0.401% | 218,698 | +5.719% |
| 2026-04-17 | 49.53 | 50.04 | 49.49 | 49.86 | +1.527% | 226,274 | +5.295% |
| 2026-04-16 | 49.25 | 49.25 | 48.75 | 49.11 | -0.041% | 389,337 | +6.903% |
| 2026-04-15 | 48.51 | 49.14 | 48.51 | 49.13 | +1.697% | 337,905 | +6.859% |
| 2026-04-14 | 47.59 | 48.35 | 47.59 | 48.31 | +2.114% | 200,376 | +8.673% |
| 2026-04-13 | 46.48 | 47.31 | 46.37 | 47.31 | +1.545% | 181,695 | +10.970% |
| 2026-04-10 | 46.52 | 46.81 | 46.47 | 46.59 | +0.583% | 271,820 | +12.685% |
| 2026-04-09 | 46.09 | 46.44 | 45.76 | 46.32 | +0.608% | 375,537 | +13.342% |
| 2026-04-08 | 46.44 | 46.44 | 45.82 | 46.04 | +2.768% | 211,349 | +14.031% |
| 2026-04-07 | 44.52 | 44.85 | 43.95 | 44.80 | +0.358% | 198,817 | +17.188% |
| 2026-04-06 | 44.49 | 44.76 | 44.40 | 44.64 | +0.270% | 179,500 | +17.608% |
| 2026-04-02 | 43.76 | 44.62 | 43.56 | 44.52 | +0.090% | 428,382 | +17.925% |
| 2026-04-01 | 44.52 | 44.83 | 44.27 | 44.48 | +0.679% | 227,173 | +18.031% |
| 2026-03-31 | 43.02 | 44.23 | 43.02 | 44.18 | +4.124% | 227,541 | +18.832% |
| 2026-03-30 | 42.97 | 42.97 | 42.26 | 42.43 | -0.469% | 160,749 | +23.733% |
| 2026-03-27 | 43.39 | 43.39 | 42.57 | 42.63 | -2.381% | 103,183 | +23.153% |
| 2026-03-26 | 44.26 | 44.45 | 43.64 | 43.67 | -2.173% | 114,085 | +20.220% |
| 2026-03-25 | 44.83 | 45.05 | 44.55 | 44.64 | +0.654% | 117,078 | +17.608% |
| 2026-03-24 | 44.46 | 44.61 | 44.27 | 44.35 | -0.960% | 155,540 | +18.377% |
| 2026-03-23 | 44.83 | 45.27 | 44.66 | 44.78 | +1.496% | 182,474 | +17.240% |
| 2026-03-20 | 44.80 | 44.80 | 43.84 | 44.12 | -1.715% | 110,474 | +18.994% |
| 2026-03-19 | 44.76 | 45.11 | 44.57 | 44.89 | -0.554% | 125,899 | +16.953% |
| 2026-03-18 | 45.79 | 45.85 | 45.14 | 45.14 | -1.656% | 182,339 | +16.305% |
| 2026-03-17 | 46.03 | 46.28 | 45.84 | 45.90 | -0.044% | 143,035 | +14.379% |
| 2026-03-16 | 45.72 | 46.17 | 45.68 | 45.92 | +1.369% | 2,581,159 | +14.329% |
| 2026-03-13 | 45.92 | 46.19 | 45.19 | 45.30 | -1.092% | 104,831 | +15.894% |
| 2026-03-12 | 46.33 | 46.37 | 45.78 | 45.80 | -1.948% | 98,363 | +14.629% |
| 2026-03-11 | 46.91 | 47.09 | 46.45 | 46.71 | -0.107% | 111,172 | +12.396% |
| 2026-03-10 | 46.82 | 47.16 | 46.55 | 46.76 | -0.192% | 112,644 | +12.275% |
| 2026-03-09 | 45.85 | 46.95 | 45.69 | 46.85 | +1.188% | 153,415 | +12.060% |
| 2026-03-06 | 46.44 | 46.75 | 46.23 | 46.30 | -1.615% | 164,876 | +13.391% |
| 2026-03-05 | 46.69 | 47.16 | 46.51 | 47.06 | +0.448% | 141,887 | +11.560% |
| 2026-03-04 | 46.54 | 47.09 | 46.52 | 46.85 | +0.839% | 191,265 | +12.060% |
| 2026-03-03 | 45.88 | 46.59 | 45.52 | 46.46 | -0.599% | 168,089 | +13.000% |
| 2026-03-02 | 45.98 | 46.88 | 45.98 | 46.74 | +0.150% | 114,404 | +12.323% |
| 2026-02-27 | 46.59 | 46.78 | 46.40 | 46.67 | -0.997% | 172,965 | +12.492% |
| 2026-02-26 | 47.59 | 47.59 | 46.75 | 47.14 | -1.029% | 133,462 | +11.370% |
| 2026-02-25 | 47.15 | 47.65 | 47.15 | 47.63 | +1.622% | 99,992 | +10.225% |
| 2026-02-24 | 46.43 | 46.98 | 46.26 | 46.87 | +0.666% | 129,498 | +12.012% |
| 2026-02-23 | 47.08 | 47.13 | 46.35 | 46.56 | -1.209% | 156,361 | +12.758% |
| 2026-02-20 | 46.47 | 47.22 | 46.42 | 47.13 | +0.986% | 181,342 | +11.394% |
| 2026-02-19 | 46.64 | 46.94 | 46.45 | 46.67 | -0.575% | 128,261 | +12.492% |
| 2026-02-18 | 46.61 | 47.13 | 46.53 | 46.94 | +0.968% | 114,626 | +11.845% |
| 2026-02-17 | 45.98 | 46.65 | 45.79 | 46.49 | +0.562% | 351,624 | +12.928% |
| 2026-02-13 | 46.58 | 46.61 | 46.08 | 46.23 | -0.709% | 125,495 | +13.563% |
| 2026-02-12 | 47.71 | 47.71 | 46.51 | 46.56 | -1.938% | 108,951 | +12.758% |
| 2026-02-11 | 48.16 | 48.16 | 47.28 | 47.48 | -0.711% | 122,890 | +10.573% |
| 2026-02-10 | 48.19 | 48.33 | 47.75 | 47.82 | -0.458% | 175,780 | +9.787% |
| 2026-02-09 | 47.49 | 48.26 | 47.49 | 48.04 | +1.094% | 143,694 | +9.284% |
| 2026-02-06 | 46.84 | 47.68 | 46.83 | 47.52 | +1.909% | 130,776 | +10.480% |
| 2026-02-05 | 47.02 | 47.25 | 46.49 | 46.63 | -2.017% | 214,599 | +12.588% |
| 2026-02-04 | 48.13 | 48.13 | 47.02 | 47.59 | -1.040% | 218,081 | +10.317% |
| 2026-02-03 | 49.04 | 49.04 | 47.68 | 48.09 | -1.757% | 556,309 | +9.170% |
| 2026-02-02 | 48.60 | 49.24 | 48.60 | 48.95 | +0.123% | 191,737 | +7.252% |
| 2026-01-30 | 49.05 | 49.22 | 48.72 | 48.89 | -0.711% | 149,790 | +7.384% |
| 2026-01-29 | 49.39 | 49.42 | 48.21 | 49.24 | -0.525% | 347,764 | +6.621% |
| 2026-01-28 | 50.03 | 50.03 | 49.25 | 49.50 | -0.642% | 162,495 | +6.061% |
| 2026-01-27 | 49.70 | 49.95 | 49.54 | 49.82 | +0.545% | 119,129 | +5.379% |
| 2026-01-26 | 49.26 | 49.71 | 49.26 | 49.55 | +0.568% | 103,125 | +5.954% |
| 2026-01-23 | 48.97 | 49.41 | 48.92 | 49.27 | +0.572% | 201,768 | +6.556% |
| 2026-01-22 | 48.90 | 49.08 | 48.75 | 48.99 | +1.031% | 124,112 | +7.165% |
| 2026-01-21 | 48.18 | 48.79 | 47.87 | 48.49 | +0.643% | 138,074 | +8.270% |
| 2026-01-20 | 48.54 | 48.73 | 48.09 | 48.18 | -2.489% | 114,981 | +8.966% |
| 2026-01-16 | 49.67 | 49.77 | 49.37 | 49.41 | -0.162% | 146,058 | +6.254% |
| 2026-01-15 | 49.87 | 49.87 | 49.48 | 49.49 | +0.101% | 1,585,797 | +6.082% |
| 2026-01-14 | 49.78 | 49.82 | 49.07 | 49.44 | -1.435% | 194,888 | +6.189% |
| 2026-01-13 | 50.38 | 50.40 | 49.90 | 50.16 | -0.496% | 916,121 | +4.665% |
| 2026-01-12 | 50.03 | 50.58 | 50.00 | 50.41 | +0.139% | 334,487 | +4.146% |
| 2026-01-09 | 50.02 | 50.44 | 49.94 | 50.34 | +0.700% | 151,601 | +4.291% |
| 2026-01-08 | 50.33 | 50.33 | 49.78 | 49.99 | -0.813% | 127,232 | +5.021% |
| 2026-01-07 | 50.27 | 50.73 | 50.23 | 50.40 | +0.398% | 132,587 | +4.167% |
| 2026-01-06 | 50.11 | 50.24 | 49.92 | 50.20 | +0.521% | 122,189 | +4.582% |
| 2026-01-05 | 49.91 | 50.18 | 49.86 | 49.94 | +0.726% | 111,246 | +5.126% |
| 2026-01-02 | 50.25 | 50.39 | 49.36 | 49.58 | -0.562% | 127,970 | +5.889% |
| 2025-12-31 | 50.32 | 50.32 | 49.86 | 49.86 | -0.697% | 74,312 | +5.295% |
| 2025-12-30 | 50.27 | 50.39 | 50.18 | 50.21 | -0.159% | 82,172 | +4.561% |
| 2025-12-29 | 50.30 | 50.34 | 50.12 | 50.29 | -0.534% | 132,771 | +4.395% |
| 2025-12-26 | 50.56 | 50.67 | 50.50 | 50.56 | +0.139% | 50,606 | +3.837% |
| 2025-12-24 | 50.35 | 50.54 | 50.35 | 50.49 | +0.119% | 38,643 | +3.981% |
| 2025-12-23 | 49.90 | 50.43 | 49.90 | 50.43 | +0.840% | 161,739 | +4.105% |
| 2025-12-22 | 50.09 | 50.09 | 49.85 | 50.01 | +0.462% | 106,160 | +4.979% |
| 2025-12-19 | 49.53 | 49.88 | 49.53 | 49.78 | +1.015% | 107,041 | +5.464% |
| 2025-12-18 | 49.07 | 49.48 | 48.99 | 49.28 | +1.587% | 111,754 | +6.534% |
| 2025-12-17 | 49.49 | 49.49 | 48.51 | 48.51 | -1.821% | 94,665 | +8.225% |
| 2025-12-16 | 49.10 | 49.52 | 49.02 | 49.41 | +0.406% | 101,899 | +6.254% |
| 2025-12-15 | 49.82 | 49.82 | 49.18 | 49.21 | -0.626% | 95,028 | +6.686% |
| 2025-12-12 | 50.14 | 50.23 | 49.43 | 49.52 | -1.648% | 75,242 | +6.018% |
| 2025-12-11 | 50.04 | 50.38 | 49.68 | 50.35 | -0.040% | 53,205 | +4.270% |
| 2025-12-10 | 50.13 | 50.49 | 49.97 | 50.37 | +0.199% | 133,081 | +4.229% |
| 2025-12-09 | 50.13 | 50.33 | 50.01 | 50.27 | +0.080% | 150,368 | +4.436% |
| 2025-12-08 | 50.28 | 50.36 | 50.04 | 50.23 | +0.440% | 124,958 | +4.519% |
| 2025-12-05 | 50.00 | 50.24 | 49.85 | 50.01 | +0.180% | 141,339 | +4.979% |
| 2025-12-04 | 50.07 | 50.07 | 49.62 | 49.92 | +0.301% | 461,131 | +5.168% |
| 2025-12-03 | 49.58 | 49.94 | 49.50 | 49.77 | -0.160% | 127,703 | +5.485% |
| 2025-12-02 | 49.80 | 50.10 | 49.71 | 49.85 | +0.504% | 142,600 | +5.316% |
| 2025-12-01 | 49.40 | 49.78 | 49.34 | 49.60 | -0.241% | 266,700 | +5.847% |
| 2025-11-28 | 49.58 | 49.74 | 49.50 | 49.72 | +0.526% | 30,822 | +5.591% |
| 2025-11-26 | 49.48 | 49.71 | 49.27 | 49.46 | +0.672% | 70,075 | +6.146% |
| 2025-11-25 | 48.59 | 49.20 | 48.11 | 49.13 | +0.821% | 88,448 | +6.859% |
| 2025-11-24 | 47.95 | 48.79 | 47.95 | 48.73 | +2.525% | 108,020 | +7.737% |
| 2025-11-21 | 47.50 | 48.04 | 46.84 | 47.53 | +0.190% | 380,542 | +10.457% |
| 2025-11-20 | 49.34 | 49.52 | 47.25 | 47.44 | -1.801% | 403,699 | +10.666% |
| 2025-11-19 | 48.00 | 48.70 | 47.94 | 48.31 | +0.856% | 54,272 | +8.673% |
| 2025-11-18 | 48.12 | 48.33 | 47.47 | 47.90 | -1.400% | 132,892 | +9.603% |
| 2025-11-17 | 48.60 | 49.12 | 48.26 | 48.58 | -0.715% | 96,030 | +8.069% |
| 2025-11-14 | 48.12 | 49.21 | 47.93 | 48.93 | +0.102% | 122,089 | +7.296% |
| 2025-11-13 | 49.59 | 49.59 | 48.67 | 48.88 | -2.044% | 80,627 | +7.406% |
| 2025-11-12 | 50.20 | 50.20 | 49.60 | 49.90 | -0.100% | 85,988 | +5.210% |
| 2025-11-11 | 49.71 | 49.99 | 49.54 | 49.95 | -0.060% | 90,276 | +5.105% |
| 2025-11-10 | 49.53 | 50.09 | 49.49 | 49.98 | +2.334% | 97,643 | +5.042% |
| 2025-11-07 | 48.57 | 48.84 | 47.85 | 48.84 | -0.082% | 161,030 | +7.494% |
| 2025-11-06 | 49.71 | 49.71 | 48.80 | 48.88 | -1.828% | 129,718 | +7.406% |
| 2025-11-05 | 49.71 | 50.18 | 49.60 | 49.79 | +0.060% | 135,221 | +5.443% |
| 2025-11-04 | 49.99 | 50.31 | 49.67 | 49.76 | -1.699% | 122,810 | +5.506% |
| 2025-11-03 | 50.79 | 50.85 | 50.50 | 50.62 | +0.636% | 99,353 | +3.714% |
| 2025-10-31 | 50.94 | 50.94 | 50.14 | 50.30 | +0.080% | 118,372 | +4.374% |
| 2025-10-30 | 50.69 | 50.72 | 50.17 | 50.26 | -2.275% | 139,885 | +4.457% |
| 2025-10-29 | 51.46 | 51.77 | 50.99 | 51.43 | +0.528% | 243,614 | +2.080% |
| 2025-10-28 | 50.98 | 51.27 | 50.73 | 51.16 | +1.247% | 295,485 | +2.619% |
| 2025-10-27 | 50.27 | 50.54 | 50.20 | 50.53 | +1.670% | 101,171 | +3.899% |
| 2025-10-24 | 49.51 | 49.84 | 49.51 | 49.70 | +0.975% | 90,343 | +5.634% |
| 2025-10-23 | 48.74 | 49.26 | 48.74 | 49.22 | +0.943% | 93,285 | +6.664% |
| 2025-10-22 | 49.21 | 49.21 | 48.34 | 48.76 | -0.834% | 107,906 | +7.670% |
| 2025-10-21 | 49.21 | 49.28 | 49.04 | 49.17 | +0.081% | 94,446 | +6.772% |
| 2025-10-20 | 48.83 | 49.21 | 48.80 | 49.13 | +1.257% | 119,426 | +6.859% |
| 2025-10-17 | 48.23 | 48.68 | 48.05 | 48.52 | +0.269% | 69,968 | +8.203% |
| 2025-10-16 | 48.85 | 49.07 | 48.12 | 48.39 | -0.555% | 115,667 | +8.493% |
| 2025-10-15 | 48.94 | 49.08 | 48.21 | 48.66 | +0.392% | 105,476 | +7.891% |
| 2025-10-14 | 48.31 | 48.80 | 47.85 | 48.47 | -0.778% | 178,174 | +8.314% |
| 2025-10-13 | 48.64 | 48.95 | 48.53 | 48.85 | +2.069% | 167,908 | +7.472% |
| 2025-10-10 | 49.65 | 49.82 | 47.86 | 47.86 | -3.528% | 92,412 | +9.695% |
| 2025-10-09 | 49.64 | 49.64 | 49.35 | 49.61 | +0.121% | 53,139 | +5.825% |
| 2025-10-08 | 49.33 | 49.59 | 49.33 | 49.55 | +0.732% | 68,646 | +5.954% |
| 2025-10-07 | 49.47 | 49.51 | 49.04 | 49.19 | -0.365% | 86,280 | +6.729% |
| 2025-10-06 | 49.21 | 49.48 | 49.10 | 49.37 | +0.325% | 50,606 | +6.340% |
| 2025-10-03 | 49.36 | 49.47 | 49.01 | 49.21 | -0.223% | 57,662 | +6.686% |
| 2025-10-02 | 49.47 | 49.47 | 49.10 | 49.32 | +0.254% | 64,969 | +6.448% |
| 2025-10-01 | 48.63 | 49.24 | 48.63 | 49.20 | +0.644% | 86,359 | +6.718% |
| 2025-09-30 | 48.58 | 48.90 | 48.49 | 48.88 | +0.514% | 111,523 | +7.406% |
| 2025-09-29 | 48.55 | 48.88 | 48.55 | 48.63 | +0.434% | 50,490 | +7.958% |
| 2025-09-26 | 48.34 | 48.45 | 48.00 | 48.42 | +0.248% | 72,590 | +8.426% |
| 2025-09-25 | 48.18 | 48.45 | 47.86 | 48.30 | -0.617% | 87,973 | +8.696% |
| 2025-09-24 | 48.94 | 48.94 | 48.33 | 48.60 | -0.369% | 105,049 | +8.025% |
| 2025-09-23 | 49.37 | 49.37 | 48.64 | 48.78 | -1.155% | 77,047 | +7.626% |
| 2025-09-22 | 48.91 | 49.40 | 48.89 | 49.35 | +0.797% | 86,748 | +6.383% |
| 2025-09-19 | 48.77 | 49.04 | 48.67 | 48.96 | +0.907% | 104,713 | +7.230% |
| 2025-09-18 | 48.61 | 48.84 | 48.45 | 48.52 | +0.372% | 169,831 | +8.203% |
| 2025-09-17 | 48.45 | 48.57 | 47.88 | 48.34 | -0.350% | 112,933 | +8.606% |
| 2025-09-16 | 48.56 | 48.59 | 48.41 | 48.51 | +0.062% | 113,823 | +8.225% |
| 2025-09-15 | 48.20 | 48.50 | 48.19 | 48.48 | +0.853% | 65,084 | +8.292% |
| 2025-09-12 | 47.96 | 48.13 | 47.82 | 48.07 | +0.313% | 86,807 | +9.216% |
| 2025-09-11 | 48.00 | 48.00 | 47.78 | 47.92 | +0.251% | 170,089 | +9.558% |
| 2025-09-10 | 48.11 | 48.11 | 47.65 | 47.80 | -0.250% | 83,627 | +9.833% |
| 2025-09-09 | 47.77 | 47.92 | 47.57 | 47.92 | +0.560% | 80,766 | +9.558% |
| 2025-09-08 | 47.64 | 47.85 | 47.64 | 47.65 | +0.534% | 70,639 | +10.171% |
| 2025-09-05 | 47.95 | 47.95 | 47.12 | 47.40 | -0.691% | 123,452 | +10.759% |
| 2025-09-04 | 47.30 | 47.73 | 47.19 | 47.73 | +1.230% | 114,887 | +9.994% |
| 2025-09-03 | 47.09 | 47.31 | 46.90 | 47.15 | +0.726% | 84,164 | +11.347% |
| 2025-09-02 | 46.48 | 46.81 | 46.22 | 46.81 | -0.784% | 122,129 | +12.156% |
| 2025-08-29 | 47.60 | 47.60 | 47.11 | 47.18 | -1.359% | 83,594 | +11.276% |
| 2025-08-28 | 47.50 | 47.86 | 47.37 | 47.83 | +0.737% | 92,662 | +9.764% |
| 2025-08-27 | 47.42 | 47.60 | 47.32 | 47.48 | -0.021% | 111,890 | +10.573% |
| 2025-08-26 | 47.18 | 47.49 | 47.12 | 47.49 | +0.719% | 82,262 | +10.550% |
| 2025-08-25 | 47.10 | 47.43 | 47.09 | 47.15 | -0.040% | 97,272 | +11.344% |
| 2025-08-22 | 46.48 | 47.32 | 46.44 | 47.17 | +1.485% | 65,171 | +11.300% |
| 2025-08-21 | 46.50 | 46.69 | 46.29 | 46.48 | -0.279% | 77,751 | +12.952% |
| 2025-08-20 | 46.82 | 46.82 | 46.04 | 46.61 | -0.745% | 83,020 | +12.637% |
| 2025-08-19 | 47.58 | 47.58 | 46.83 | 46.96 | -1.303% | 112,714 | +11.797% |
| 2025-08-18 | 47.49 | 47.67 | 47.46 | 47.58 | +0.063% | 74,718 | +10.340% |
| 2025-08-15 | 47.76 | 47.76 | 47.43 | 47.55 | -0.231% | 62,102 | +10.410% |
| 2025-08-14 | 47.40 | 47.72 | 47.40 | 47.66 | +0.400% | 106,372 | +10.155% |
| 2025-08-13 | 47.73 | 47.83 | 47.40 | 47.47 | -0.126% | 76,922 | +10.596% |
| 2025-08-12 | 47.27 | 47.59 | 47.00 | 47.53 | +1.214% | 78,378 | +10.457% |
| 2025-08-11 | 47.09 | 47.30 | 46.91 | 46.96 | -0.424% | 67,278 | +11.797% |
| 2025-08-08 | 46.83 | 47.16 | 46.83 | 47.16 | +0.812% | 74,318 | +11.323% |
| 2025-08-07 | 47.12 | 47.19 | 46.41 | 46.78 | -0.277% | 112,168 | +12.227% |
| 2025-08-06 | 46.41 | 46.92 | 46.40 | 46.91 | +1.427% | 77,047 | +11.916% |
| 2025-08-05 | 46.78 | 46.81 | 46.25 | 46.25 | -0.964% | 125,498 | +13.514% |
| 2025-08-04 | 46.29 | 46.76 | 46.29 | 46.70 | +1.721% | 68,182 | +12.420% |
| 2025-08-01 | 46.34 | 46.34 | 45.73 | 45.91 | -2.236% | 85,828 | +14.354% |
| 2025-07-31 | 47.85 | 47.85 | 46.92 | 46.96 | +0.665% | 141,182 | +11.797% |
| 2025-07-30 | 46.64 | 46.76 | 46.36 | 46.65 | +0.236% | 67,346 | +12.540% |
| 2025-07-29 | 46.87 | 46.95 | 46.48 | 46.54 | -0.364% | 105,273 | +12.806% |
| 2025-07-28 | 46.67 | 46.78 | 46.59 | 46.71 | +0.236% | 120,153 | +12.396% |
| 2025-07-25 | 46.48 | 46.67 | 46.45 | 46.60 | +0.496% | 158,255 | +12.661% |
| 2025-07-24 | 46.44 | 46.53 | 46.31 | 46.37 | +0.325% | 85,681 | +13.220% |
| 2025-07-23 | 46.08 | 46.23 | 45.88 | 46.22 | +0.609% | 63,299 | +13.587% |
| 2025-07-22 | 46.19 | 46.19 | 45.67 | 45.94 | -0.606% | 323,481 | +14.279% |
| 2025-07-21 | 46.05 | 46.33 | 46.05 | 46.22 | +0.478% | 73,307 | +13.587% |
| 2025-07-18 | 46.19 | 46.23 | 45.86 | 46.00 | -0.022% | 90,773 | +14.130% |
| 2025-07-17 | 45.90 | 46.12 | 45.82 | 46.01 | +0.415% | 108,749 | +14.106% |
| 2025-07-16 | 45.81 | 45.93 | 45.48 | 45.82 | +0.153% | 66,623 | +14.579% |
| 2025-07-15 | 45.99 | 46.00 | 45.75 | 45.75 | +0.175% | 105,324 | +14.754% |
| 2025-07-14 | 45.54 | 45.72 | 45.39 | 45.67 | +0.285% | 86,447 | +14.955% |
| 2025-07-11 | 45.43 | 45.68 | 45.37 | 45.54 | -0.219% | 97,792 | +15.283% |
| 2025-07-10 | 45.64 | 45.67 | 45.37 | 45.64 | +0.088% | 108,916 | +15.031% |
| 2025-07-09 | 45.37 | 45.71 | 45.37 | 45.60 | +0.974% | 83,406 | +15.132% |
| 2025-07-08 | 45.47 | 45.47 | 45.11 | 45.16 | -0.441% | 93,619 | +16.253% |
| 2025-07-07 | 45.43 | 45.47 | 45.11 | 45.36 | -0.570% | 62,306 | +15.741% |
| 2025-07-03 | 45.36 | 45.70 | 45.31 | 45.62 | +1.019% | 35,751 | +15.081% |
| 2025-07-02 | 44.81 | 45.19 | 44.75 | 45.16 | +0.579% | 71,512 | +16.253% |
| 2025-07-01 | 45.15 | 45.29 | 44.71 | 44.90 | -0.992% | 98,466 | +16.927% |
| 2025-06-30 | 45.27 | 45.43 | 45.09 | 45.35 | +0.688% | 114,983 | +15.766% |
| 2025-06-27 | 44.79 | 45.07 | 44.65 | 45.04 | +0.828% | 77,573 | +16.563% |
| 2025-06-26 | 44.45 | 44.74 | 44.29 | 44.67 | +0.744% | 134,486 | +17.529% |
| 2025-06-25 | 44.23 | 44.42 | 44.17 | 44.34 | +0.521% | 291,107 | +18.403% |
| 2025-06-24 | 43.87 | 44.14 | 43.79 | 44.11 | +1.706% | 95,499 | +19.021% |
| 2025-06-23 | 42.88 | 43.45 | 42.78 | 43.37 | +0.978% | 68,776 | +21.051% |
| 2025-06-20 | 43.37 | 43.37 | 42.78 | 42.95 | -0.417% | 130,459 | +22.235% |
| 2025-06-18 | 43.26 | 43.48 | 43.03 | 43.13 | -0.231% | 106,680 | +21.725% |
| 2025-06-17 | 43.31 | 43.49 | 43.15 | 43.23 | -0.712% | 172,364 | +21.443% |
| 2025-06-16 | 43.29 | 43.67 | 43.29 | 43.54 | +1.185% | 87,262 | +20.579% |
| 2025-06-13 | 43.18 | 43.40 | 42.92 | 43.03 | -1.578% | 65,416 | +22.008% |
| 2025-06-12 | 43.53 | 43.81 | 43.53 | 43.72 | +0.023% | 72,060 | +20.082% |
| 2025-06-11 | 43.95 | 44.05 | 43.60 | 43.71 | -0.297% | 104,165 | +20.110% |
| 2025-06-10 | 43.67 | 43.85 | 43.45 | 43.84 | +0.574% | 110,790 | +19.754% |
| 2025-06-09 | 43.60 | 43.70 | 43.50 | 43.59 | +0.023% | 106,930 | +20.440% |
| 2025-06-06 | 43.59 | 43.80 | 43.48 | 43.58 | +0.950% | 60,924 | +20.468% |
| 2025-06-05 | 43.51 | 43.73 | 42.96 | 43.17 | -0.438% | 141,940 | +21.612% |
| 2025-06-04 | 43.20 | 43.47 | 43.16 | 43.36 | +0.394% | 91,165 | +21.079% |
| 2025-06-03 | 42.98 | 43.28 | 42.93 | 43.19 | +0.653% | 85,443 | +21.556% |
| 2025-06-02 | 42.43 | 42.93 | 42.43 | 42.91 | +0.657% | 61,432 | +22.349% |
| 2025-05-30 | 42.58 | 42.73 | 42.05 | 42.63 | -0.117% | 71,536 | +23.153% |
| 2025-05-29 | 43.11 | 43.20 | 42.50 | 42.68 | +0.518% | 109,559 | +23.008% |
| 2025-05-28 | 42.66 | 42.84 | 42.43 | 42.46 | -0.305% | 95,474 | +23.646% |
| 2025-05-27 | 42.16 | 42.59 | 42.11 | 42.59 | +2.429% | 118,067 | +23.268% |
| 2025-05-23 | 41.34 | 41.80 | 41.30 | 41.58 | -0.906% | 63,197 | +26.263% |
| 2025-05-22 | 41.76 | 42.23 | 41.76 | 41.96 | +0.455% | 86,080 | +25.119% |
| 2025-05-21 | 42.04 | 42.55 | 41.66 | 41.77 | -1.393% | 75,118 | +25.688% |
| 2025-05-20 | 42.34 | 42.43 | 42.09 | 42.36 | -0.587% | 78,342 | +23.938% |
| 2025-05-19 | 41.93 | 42.62 | 41.92 | 42.61 | +0.165% | 275,382 | +23.211% |
| 2025-05-16 | 42.47 | 42.54 | 42.15 | 42.54 | +0.734% | 198,093 | +23.413% |
| 2025-05-15 | 42.17 | 42.50 | 41.95 | 42.23 | -0.518% | 109,874 | +24.319% |
| 2025-05-14 | 42.22 | 42.49 | 42.18 | 42.45 | +0.783% | 229,966 | +23.675% |
| 2025-05-13 | 41.60 | 42.22 | 41.53 | 42.12 | +1.543% | 144,673 | +24.644% |
| 2025-05-12 | 41.30 | 41.48 | 40.85 | 41.48 | +4.352% | 76,829 | +26.567% |
| 2025-05-09 | 40.06 | 40.17 | 39.67 | 39.75 | -0.376% | 72,754 | +32.075% |
| 2025-05-08 | 40.00 | 40.36 | 39.72 | 39.90 | +0.885% | 103,296 | +31.579% |
| 2025-05-07 | 39.56 | 39.79 | 39.13 | 39.55 | +0.101% | 394,017 | +32.743% |
| 2025-05-06 | 39.38 | 39.78 | 39.34 | 39.51 | -0.654% | 372,673 | +32.878% |
| 2025-05-05 | 39.64 | 40.09 | 39.64 | 39.77 | -0.724% | 102,315 | +32.009% |
| 2025-05-02 | 39.82 | 40.19 | 39.67 | 40.06 | +1.856% | 217,207 | +31.053% |
| 2025-05-01 | 39.64 | 39.87 | 39.33 | 39.33 | +1.262% | 121,198 | +33.486% |
| 2025-04-30 | 38.10 | 38.91 | 37.72 | 38.84 | +0.155% | 482,402 | +35.170% |
| 2025-04-29 | 38.41 | 38.84 | 38.31 | 38.78 | +0.388% | 418,986 | +35.379% |
| 2025-04-28 | 38.72 | 38.75 | 38.06 | 38.63 | -0.103% | 189,268 | +35.905% |
| 2025-04-25 | 38.19 | 38.70 | 38.03 | 38.67 | +1.310% | 119,611 | +35.764% |
| 2025-04-24 | 37.14 | 38.17 | 37.14 | 38.17 | +3.079% | 177,420 | +37.543% |
| 2025-04-23 | 37.29 | 37.66 | 36.90 | 37.03 | +2.775% | 281,292 | +41.777% |
| 2025-04-22 | 35.55 | 36.38 | 35.55 | 36.03 | +2.737% | 193,617 | +45.712% |
| 2025-04-21 | 35.66 | 35.75 | 34.72 | 35.07 | -2.799% | 195,532 | +49.701% |
| 2025-04-17 | 36.50 | 36.50 | 36.00 | 36.08 | -0.797% | 151,620 | +45.510% |
| 2025-04-16 | 36.67 | 36.99 | 35.81 | 36.37 | -2.962% | 156,070 | +44.350% |
| 2025-04-15 | 37.46 | 37.76 | 37.30 | 37.48 | 0.000% | 219,136 | +40.075% |