TDVG
T. Rowe Price Dividend Growth ETF
stockNYSEETF
Market OpenOct 2, 2026 3:56:40 PM EDT
48.62USD+0.694%(+0.34)4,674
48.58Bid48.66Ask0.08SpreadTDVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.61 | 48.64 | 48.46 | 48.58 | +0.621% | 27,792 | 0.000% |
| 2026-10-01 | 48.20 | 48.37 | 48.04 | 48.28 | +0.041% | 2,885,743 | +0.621% |
| 2026-09-30 | 48.71 | 48.71 | 48.25 | 48.26 | -0.781% | 50,147 | +0.663% |
| 2026-09-29 | 48.73 | 48.74 | 48.47 | 48.64 | -0.226% | 46,622 | -0.123% |
| 2026-09-28 | 48.69 | 48.86 | 48.60 | 48.75 | -0.429% | 34,071 | -0.349% |
| 2026-09-25 | 48.65 | 49.02 | 48.65 | 48.96 | +0.555% | 35,930 | -0.776% |
| 2026-09-24 | 48.68 | 48.79 | 48.54 | 48.69 | -0.065% | 29,995 | -0.226% |
| 2026-09-23 | 48.94 | 48.98 | 48.70 | 48.72 | -0.385% | 40,870 | -0.291% |
| 2026-09-22 | 49.08 | 49.08 | 48.79 | 48.91 | -0.285% | 24,567 | -0.675% |
| 2026-09-21 | 48.89 | 49.13 | 48.73 | 49.05 | +0.657% | 30,118 | -0.958% |
| 2026-09-18 | 48.75 | 48.80 | 48.61 | 48.73 | -0.184% | 110,663 | -0.308% |
| 2026-09-17 | 49.03 | 49.03 | 48.61 | 48.82 | +0.473% | 44,589 | -0.492% |
| 2026-09-16 | 49.05 | 49.12 | 48.39 | 48.59 | -0.897% | 31,917 | -0.021% |
| 2026-09-15 | 49.22 | 49.22 | 48.91 | 49.03 | -0.346% | 65,982 | -0.918% |
| 2026-09-14 | 49.18 | 49.33 | 49.15 | 49.20 | -0.304% | 47,716 | -1.260% |
| 2026-09-11 | 49.41 | 49.47 | 49.22 | 49.35 | +0.694% | 47,468 | -1.560% |
| 2026-09-10 | 49.01 | 49.10 | 48.91 | 49.01 | -0.143% | 45,154 | -0.877% |
| 2026-09-09 | 49.29 | 49.29 | 49.03 | 49.08 | -0.688% | 41,906 | -1.019% |
| 2026-09-08 | 49.65 | 49.65 | 49.35 | 49.42 | -0.823% | 42,955 | -1.700% |
| 2026-09-04 | 49.94 | 49.99 | 49.78 | 49.83 | -0.579% | 26,636 | -2.509% |
| 2026-09-03 | 49.88 | 50.13 | 49.71 | 50.12 | +0.622% | 28,760 | -3.073% |
| 2026-09-02 | 49.73 | 49.92 | 49.67 | 49.81 | +0.221% | 44,312 | -2.469% |
| 2026-09-01 | 49.77 | 49.90 | 49.60 | 49.70 | -0.281% | 31,016 | -2.254% |
| 2026-08-31 | 49.97 | 49.97 | 49.72 | 49.84 | -0.479% | 39,066 | -2.528% |
| 2026-08-28 | 50.19 | 50.27 | 49.96 | 50.08 | +0.020% | 39,226 | -2.995% |
| 2026-08-27 | 50.07 | 50.14 | 49.87 | 50.07 | -0.140% | 37,779 | -2.976% |
| 2026-08-26 | 50.19 | 50.33 | 50.12 | 50.14 | -0.179% | 30,664 | -3.111% |
| 2026-08-25 | 50.33 | 50.33 | 50.12 | 50.23 | -0.099% | 28,772 | -3.285% |
| 2026-08-24 | 50.10 | 50.35 | 50.07 | 50.28 | +0.219% | 37,026 | -3.381% |
| 2026-08-21 | 50.10 | 50.22 | 50.06 | 50.17 | +0.561% | 56,641 | -3.169% |
| 2026-08-20 | 50.09 | 50.38 | 49.83 | 49.89 | -0.795% | 55,721 | -2.626% |
| 2026-08-19 | 50.41 | 50.63 | 50.21 | 50.29 | +0.179% | 54,416 | -3.400% |
| 2026-08-18 | 50.25 | 50.35 | 50.20 | 50.20 | -0.100% | 330,210 | -3.227% |
| 2026-08-17 | 50.41 | 50.55 | 50.15 | 50.25 | -0.613% | 192,488 | -3.323% |
| 2026-08-14 | 50.57 | 50.63 | 50.47 | 50.56 | -0.197% | 39,845 | -3.916% |
| 2026-08-13 | 50.82 | 50.90 | 50.62 | 50.66 | -0.020% | 46,061 | -4.106% |
| 2026-08-12 | 50.71 | 50.80 | 50.62 | 50.67 | -0.039% | 57,711 | -4.125% |
| 2026-08-11 | 50.68 | 50.85 | 50.58 | 50.69 | +0.186% | 27,691 | -4.163% |
| 2026-08-10 | 50.57 | 50.73 | 50.54 | 50.60 | -0.088% | 50,492 | -3.984% |
| 2026-08-07 | 50.57 | 50.70 | 50.48 | 50.64 | +0.209% | 29,535 | -4.069% |
| 2026-08-06 | 50.81 | 50.81 | 50.43 | 50.53 | -0.128% | 32,751 | -3.869% |
| 2026-08-05 | 50.66 | 50.75 | 50.38 | 50.60 | +0.357% | 42,048 | -3.992% |
| 2026-08-04 | 49.87 | 50.52 | 49.82 | 50.42 | +1.347% | 41,026 | -3.649% |
| 2026-08-03 | 49.65 | 49.78 | 49.44 | 49.75 | +0.282% | 30,236 | -2.352% |
| 2026-07-31 | 49.63 | 49.69 | 49.25 | 49.61 | -0.241% | 59,843 | -2.076% |
| 2026-07-30 | 49.71 | 49.86 | 49.40 | 49.73 | +0.485% | 43,480 | -2.312% |
| 2026-07-29 | 50.05 | 50.15 | 49.47 | 49.49 | -1.158% | 39,790 | -1.839% |
| 2026-07-28 | 49.91 | 50.23 | 49.91 | 50.07 | +0.542% | 32,089 | -2.976% |
| 2026-07-27 | 49.82 | 49.91 | 49.61 | 49.80 | +0.423% | 21,840 | -2.450% |
| 2026-07-24 | 49.28 | 49.71 | 49.28 | 49.59 | +0.486% | 34,172 | -2.037% |
| 2026-07-23 | 49.13 | 49.44 | 49.13 | 49.35 | +0.162% | 38,756 | -1.560% |
| 2026-07-22 | 49.18 | 49.35 | 49.18 | 49.27 | -0.061% | 40,249 | -1.400% |
| 2026-07-21 | 49.19 | 49.37 | 49.01 | 49.30 | +0.387% | 38,709 | -1.460% |
| 2026-07-20 | 49.44 | 49.51 | 49.07 | 49.11 | -0.486% | 77,897 | -1.079% |
| 2026-07-17 | 49.41 | 49.73 | 49.30 | 49.35 | -0.604% | 42,889 | -1.560% |
| 2026-07-16 | 49.35 | 49.69 | 49.30 | 49.65 | +0.577% | 63,660 | -2.155% |
| 2026-07-15 | 49.41 | 49.48 | 49.26 | 49.37 | +0.010% | 42,947 | -1.590% |
| 2026-07-14 | 49.53 | 49.59 | 49.33 | 49.36 | -0.142% | 446,303 | -1.580% |
| 2026-07-13 | 49.43 | 49.70 | 49.36 | 49.43 | -0.182% | 46,292 | -1.720% |
| 2026-07-10 | 49.35 | 49.56 | 49.34 | 49.52 | +0.263% | 31,289 | -1.898% |
| 2026-07-09 | 49.33 | 49.51 | 49.32 | 49.39 | +0.407% | 43,669 | -1.640% |
| 2026-07-08 | 49.29 | 49.30 | 49.07 | 49.19 | -0.526% | 28,845 | -1.240% |
| 2026-07-07 | 49.68 | 49.68 | 49.34 | 49.45 | -0.202% | 39,624 | -1.759% |
| 2026-07-06 | 49.55 | 49.60 | 49.37 | 49.55 | +0.344% | 42,246 | -1.958% |
| 2026-07-02 | 49.18 | 49.45 | 48.59 | 49.38 | +0.693% | 48,877 | -1.620% |
| 2026-07-01 | 48.92 | 49.25 | 48.78 | 49.04 | +0.020% | 33,632 | -0.938% |
| 2026-06-30 | 48.75 | 49.10 | 48.75 | 49.03 | +0.781% | 31,056 | -0.918% |
| 2026-06-29 | 48.63 | 48.75 | 48.43 | 48.65 | +0.392% | 74,140 | -0.144% |
| 2026-06-26 | 48.38 | 48.61 | 48.31 | 48.46 | -0.309% | 38,681 | +0.248% |
| 2026-06-25 | 48.73 | 49.11 | 48.56 | 48.61 | +0.165% | 53,835 | -0.062% |
| 2026-06-24 | 48.52 | 48.79 | 48.40 | 48.53 | +0.206% | 41,730 | +0.103% |
| 2026-06-23 | 48.46 | 48.62 | 48.27 | 48.43 | -0.554% | 59,630 | +0.310% |
| 2026-06-22 | 48.72 | 48.86 | 48.66 | 48.70 | +0.226% | 41,810 | -0.246% |
| 2026-06-18 | 48.91 | 48.91 | 48.55 | 48.59 | +0.248% | 53,004 | -0.021% |
| 2026-06-17 | 48.77 | 49.07 | 48.39 | 48.47 | -0.737% | 58,863 | +0.227% |
| 2026-06-16 | 48.79 | 49.02 | 48.76 | 48.83 | +0.041% | 50,154 | -0.512% |
| 2026-06-15 | 48.91 | 48.95 | 48.74 | 48.81 | +0.457% | 51,600 | -0.471% |
| 2026-06-12 | 48.41 | 48.65 | 48.28 | 48.59 | +0.638% | 36,447 | -0.016% |
| 2026-06-11 | 47.90 | 48.41 | 47.79 | 48.28 | +1.343% | 43,078 | +0.621% |
| 2026-06-10 | 48.01 | 48.19 | 47.64 | 47.64 | -0.874% | 46,997 | +1.973% |
| 2026-06-09 | 47.96 | 48.25 | 47.46 | 48.06 | +0.418% | 58,802 | +1.082% |
| 2026-06-08 | 48.07 | 48.28 | 47.82 | 47.86 | -0.084% | 42,797 | +1.504% |
| 2026-06-05 | 48.39 | 48.42 | 47.90 | 47.90 | -1.135% | 41,560 | +1.420% |
| 2026-06-04 | 48.21 | 48.47 | 48.21 | 48.45 | +0.560% | 34,214 | +0.268% |
| 2026-06-03 | 48.19 | 48.33 | 48.18 | 48.18 | -0.186% | 55,214 | +0.830% |
| 2026-06-02 | 47.94 | 48.27 | 47.85 | 48.27 | +0.857% | 39,633 | +0.642% |
| 2026-06-01 | 47.83 | 47.94 | 47.73 | 47.86 | -0.312% | 31,872 | +1.504% |
| 2026-05-29 | 47.95 | 48.05 | 47.89 | 48.01 | +0.083% | 48,426 | +1.187% |
| 2026-05-28 | 47.80 | 48.01 | 47.75 | 47.97 | +0.272% | 42,758 | +1.272% |
| 2026-05-27 | 47.95 | 48.08 | 47.83 | 47.84 | -0.271% | 67,981 | +1.547% |
| 2026-05-26 | 48.01 | 48.11 | 47.91 | 47.97 | +0.259% | 52,637 | +1.272% |
| 2026-05-22 | 47.70 | 47.92 | 47.70 | 47.85 | +0.728% | 19,253 | +1.534% |
| 2026-05-21 | 47.33 | 47.54 | 47.19 | 47.50 | -0.084% | 40,439 | +2.274% |
| 2026-05-20 | 47.26 | 47.55 | 47.22 | 47.54 | +0.550% | 56,163 | +2.188% |
| 2026-05-19 | 47.26 | 47.50 | 47.18 | 47.28 | -0.358% | 67,665 | +2.750% |
| 2026-05-18 | 47.20 | 47.45 | 47.16 | 47.45 | +0.530% | 44,204 | +2.381% |
| 2026-05-15 | 47.30 | 47.43 | 47.20 | 47.20 | -0.542% | 52,386 | +2.924% |
| 2026-05-14 | 47.23 | 47.54 | 47.23 | 47.46 | +0.801% | 36,342 | +2.366% |
| 2026-05-13 | 47.03 | 47.11 | 46.83 | 47.08 | -0.148% | 46,272 | +3.186% |
| 2026-05-12 | 46.97 | 47.19 | 46.78 | 47.15 | +0.340% | 104,103 | +3.033% |
| 2026-05-11 | 46.87 | 47.06 | 46.75 | 46.99 | +0.171% | 42,355 | +3.384% |
| 2026-05-08 | 47.18 | 47.18 | 46.87 | 46.91 | -0.170% | 124,002 | +3.560% |
| 2026-05-07 | 47.41 | 47.41 | 46.91 | 46.99 | -0.697% | 37,827 | +3.384% |
| 2026-05-06 | 47.23 | 47.39 | 47.17 | 47.32 | +0.681% | 56,233 | +2.663% |
| 2026-05-05 | 46.86 | 47.12 | 46.76 | 47.00 | +0.535% | 52,587 | +3.362% |
| 2026-05-04 | 46.96 | 47.07 | 46.63 | 46.75 | -0.722% | 48,502 | +3.914% |
| 2026-05-01 | 47.37 | 47.52 | 47.09 | 47.09 | -0.360% | 40,533 | +3.164% |
| 2026-04-30 | 46.66 | 47.28 | 46.66 | 47.26 | +1.262% | 32,260 | +2.793% |
| 2026-04-29 | 46.71 | 46.75 | 46.52 | 46.67 | +0.002% | 29,335 | +4.090% |
| 2026-04-28 | 46.76 | 46.80 | 46.59 | 46.67 | -0.088% | 50,981 | +4.093% |
| 2026-04-27 | 46.80 | 46.89 | 46.64 | 46.71 | -0.390% | 28,786 | +4.001% |
| 2026-04-24 | 47.13 | 47.13 | 46.79 | 46.89 | -0.396% | 30,290 | +3.596% |
| 2026-04-23 | 46.93 | 47.23 | 46.74 | 47.08 | +0.452% | 32,939 | +3.186% |
| 2026-04-22 | 46.98 | 47.00 | 46.76 | 46.87 | +0.124% | 31,015 | +3.653% |
| 2026-04-21 | 47.15 | 47.26 | 46.73 | 46.81 | -0.721% | 42,341 | +3.781% |
| 2026-04-20 | 47.11 | 47.25 | 47.02 | 47.15 | +0.042% | 149,928 | +3.033% |
| 2026-04-17 | 46.82 | 47.32 | 46.77 | 47.13 | +1.202% | 61,325 | +3.077% |
| 2026-04-16 | 46.57 | 46.67 | 46.49 | 46.57 | -0.021% | 55,497 | +4.316% |
| 2026-04-15 | 46.56 | 46.61 | 46.35 | 46.58 | +0.237% | 62,270 | +4.294% |
| 2026-04-14 | 46.37 | 46.51 | 46.27 | 46.47 | +0.172% | 57,116 | +4.541% |
| 2026-04-13 | 45.88 | 46.41 | 45.88 | 46.39 | +0.804% | 52,541 | +4.721% |
| 2026-04-10 | 46.39 | 46.39 | 45.96 | 46.02 | -0.626% | 43,228 | +5.563% |
| 2026-04-09 | 45.94 | 46.41 | 45.94 | 46.31 | +0.543% | 42,662 | +4.902% |
| 2026-04-08 | 45.78 | 46.07 | 45.76 | 46.06 | +2.492% | 63,144 | +5.471% |
| 2026-04-07 | 44.87 | 44.94 | 44.64 | 44.94 | +0.045% | 39,635 | +8.100% |
| 2026-04-06 | 44.69 | 44.93 | 44.68 | 44.92 | +0.447% | 47,248 | +8.148% |
| 2026-04-02 | 44.36 | 44.88 | 44.25 | 44.72 | -0.022% | 54,500 | +8.631% |
| 2026-04-01 | 44.75 | 44.89 | 44.64 | 44.73 | +0.224% | 58,167 | +8.607% |
| 2026-03-31 | 44.13 | 44.64 | 43.97 | 44.63 | +2.081% | 90,015 | +8.851% |
| 2026-03-30 | 44.03 | 44.05 | 43.57 | 43.72 | -0.023% | 72,273 | +11.116% |
| 2026-03-27 | 44.16 | 44.16 | 43.63 | 43.73 | -1.420% | 66,029 | +11.091% |
| 2026-03-26 | 44.60 | 44.82 | 44.35 | 44.36 | -0.982% | 50,007 | +9.513% |
| 2026-03-25 | 44.89 | 45.06 | 44.61 | 44.80 | +0.336% | 45,799 | +8.438% |
| 2026-03-24 | 44.24 | 44.84 | 44.24 | 44.65 | +0.360% | 48,730 | +8.802% |
| 2026-03-23 | 44.69 | 44.96 | 44.49 | 44.49 | +0.919% | 74,472 | +9.193% |
| 2026-03-20 | 44.44 | 44.52 | 43.90 | 44.09 | -0.861% | 78,432 | +10.196% |
| 2026-03-19 | 44.35 | 44.64 | 44.21 | 44.47 | -0.177% | 41,625 | +9.247% |
| 2026-03-18 | 45.01 | 45.04 | 44.54 | 44.55 | -1.445% | 60,654 | +9.053% |
| 2026-03-17 | 45.43 | 45.56 | 45.20 | 45.20 | +0.044% | 49,194 | +7.478% |
| 2026-03-16 | 45.17 | 45.30 | 45.10 | 45.18 | +0.826% | 53,717 | +7.525% |
| 2026-03-13 | 45.10 | 45.39 | 44.76 | 44.81 | -0.334% | 41,164 | +8.413% |
| 2026-03-12 | 45.30 | 45.30 | 44.92 | 44.96 | -1.382% | 46,095 | +8.052% |
| 2026-03-11 | 45.77 | 45.77 | 45.38 | 45.59 | -0.437% | 33,960 | +6.558% |
| 2026-03-10 | 45.95 | 46.19 | 45.71 | 45.79 | -0.370% | 50,369 | +6.093% |
| 2026-03-09 | 45.38 | 46.01 | 45.05 | 45.96 | +0.437% | 41,787 | +5.701% |
| 2026-03-06 | 45.77 | 45.89 | 45.46 | 45.76 | -1.124% | 46,706 | +6.163% |
| 2026-03-05 | 46.54 | 46.60 | 45.98 | 46.28 | -1.113% | 33,868 | +4.970% |
| 2026-03-04 | 46.75 | 46.86 | 46.57 | 46.80 | +0.366% | 26,474 | +3.802% |
| 2026-03-03 | 46.46 | 46.79 | 46.01 | 46.63 | -1.019% | 54,518 | +4.182% |
| 2026-03-02 | 46.95 | 47.32 | 46.87 | 47.11 | -0.254% | 81,679 | +3.120% |
| 2026-02-27 | 46.96 | 47.27 | 46.87 | 47.23 | -0.063% | 92,104 | +2.858% |
| 2026-02-26 | 47.31 | 47.45 | 46.98 | 47.26 | -0.042% | 89,037 | +2.793% |
| 2026-02-25 | 47.20 | 47.30 | 47.11 | 47.28 | +0.382% | 51,288 | +2.750% |
| 2026-02-24 | 46.82 | 47.13 | 46.82 | 47.10 | +0.663% | 39,855 | +3.142% |
| 2026-02-23 | 47.02 | 47.25 | 46.70 | 46.79 | -0.658% | 43,878 | +3.826% |
| 2026-02-20 | 46.79 | 47.13 | 46.79 | 47.10 | +0.448% | 41,279 | +3.142% |
| 2026-02-19 | 46.91 | 46.99 | 46.73 | 46.89 | -0.128% | 65,707 | +3.604% |
| 2026-02-18 | 46.94 | 47.03 | 46.81 | 46.95 | +0.385% | 59,700 | +3.472% |
| 2026-02-17 | 46.65 | 46.89 | 46.52 | 46.77 | +0.268% | 120,186 | +3.870% |
| 2026-02-13 | 46.57 | 46.88 | 46.54 | 46.65 | +0.355% | 54,419 | +4.148% |
| 2026-02-12 | 47.08 | 47.26 | 46.48 | 46.48 | -1.043% | 93,791 | +4.518% |
| 2026-02-11 | 46.97 | 47.16 | 46.78 | 46.97 | +0.535% | 35,737 | +3.428% |
| 2026-02-10 | 46.89 | 47.02 | 46.72 | 46.72 | -0.203% | 53,182 | +3.981% |
| 2026-02-09 | 46.62 | 46.84 | 46.62 | 46.81 | +0.160% | 65,183 | +3.770% |
| 2026-02-06 | 46.26 | 46.80 | 46.26 | 46.74 | +1.764% | 68,816 | +3.937% |
| 2026-02-05 | 46.13 | 46.17 | 45.84 | 45.93 | -0.638% | 64,459 | +5.770% |
| 2026-02-04 | 46.20 | 46.32 | 46.03 | 46.23 | +0.620% | 83,897 | +5.095% |
| 2026-02-03 | 46.10 | 46.23 | 45.67 | 45.94 | -0.228% | 161,776 | +5.747% |
| 2026-02-02 | 45.67 | 46.08 | 45.67 | 46.05 | +0.689% | 79,196 | +5.505% |
| 2026-01-30 | 45.65 | 45.76 | 45.37 | 45.73 | -0.218% | 39,763 | +6.232% |
| 2026-01-29 | 45.85 | 45.89 | 45.44 | 45.83 | -0.044% | 186,088 | +6.000% |
| 2026-01-28 | 45.92 | 45.93 | 45.73 | 45.85 | -0.391% | 82,111 | +5.954% |
| 2026-01-27 | 45.86 | 46.04 | 45.82 | 46.03 | +0.261% | 45,767 | +5.540% |
| 2026-01-26 | 45.62 | 45.96 | 45.62 | 45.91 | +0.724% | 40,963 | +5.816% |
| 2026-01-23 | 45.56 | 45.75 | 45.40 | 45.58 | -0.110% | 153,637 | +6.582% |
| 2026-01-22 | 45.72 | 45.86 | 45.58 | 45.63 | +0.022% | 83,133 | +6.465% |
| 2026-01-21 | 45.38 | 45.74 | 45.27 | 45.62 | +0.907% | 52,821 | +6.488% |
| 2026-01-20 | 45.53 | 45.67 | 45.16 | 45.21 | -1.845% | 74,030 | +7.454% |
| 2026-01-16 | 45.65 | 46.13 | 45.10 | 46.06 | +0.218% | 114,676 | +5.471% |
| 2026-01-15 | 45.98 | 46.17 | 45.93 | 45.96 | +0.371% | 55,868 | +5.701% |
| 2026-01-14 | 45.74 | 45.79 | 45.52 | 45.79 | -0.044% | 184,038 | +6.093% |
| 2026-01-13 | 46.00 | 46.00 | 45.69 | 45.81 | -0.337% | 66,630 | +6.047% |
| 2026-01-12 | 45.75 | 45.98 | 45.75 | 45.97 | +0.142% | 49,240 | +5.689% |
| 2026-01-09 | 45.66 | 45.96 | 45.66 | 45.90 | +0.592% | 57,958 | +5.839% |
| 2026-01-08 | 45.39 | 45.69 | 45.39 | 45.63 | +0.462% | 82,737 | +6.465% |
| 2026-01-07 | 45.86 | 45.86 | 45.42 | 45.42 | -1.071% | 67,462 | +6.957% |
| 2026-01-06 | 45.54 | 45.95 | 45.48 | 45.91 | +0.860% | 63,675 | +5.812% |
| 2026-01-05 | 45.32 | 45.64 | 45.32 | 45.52 | +0.663% | 49,979 | +6.722% |
| 2026-01-02 | 45.12 | 45.23 | 44.95 | 45.22 | +0.556% | 64,299 | +7.430% |
| 2025-12-31 | 45.30 | 45.32 | 44.96 | 44.97 | -0.728% | 53,137 | +8.028% |
| 2025-12-30 | 45.35 | 45.38 | 45.25 | 45.30 | -0.132% | 62,050 | +7.241% |
| 2025-12-29 | 45.36 | 45.43 | 45.27 | 45.36 | -0.176% | 45,700 | +7.099% |
| 2025-12-26 | 45.42 | 45.48 | 45.33 | 45.44 | -0.044% | 41,243 | +6.910% |
| 2025-12-24 | 45.29 | 45.51 | 45.29 | 45.46 | +0.509% | 48,353 | +6.863% |
| 2025-12-23 | 45.11 | 45.30 | 45.11 | 45.23 | -0.088% | 54,346 | +7.407% |
| 2025-12-22 | 45.13 | 45.32 | 45.08 | 45.27 | +0.555% | 60,627 | +7.312% |
| 2025-12-19 | 44.86 | 45.13 | 44.86 | 45.02 | +0.514% | 110,037 | +7.908% |
| 2025-12-18 | 44.91 | 44.99 | 44.66 | 44.79 | +0.201% | 151,961 | +8.462% |
| 2025-12-17 | 44.99 | 45.03 | 44.64 | 44.70 | -0.468% | 114,449 | +8.680% |
| 2025-12-16 | 45.16 | 45.16 | 44.75 | 44.91 | -0.686% | 76,102 | +8.172% |
| 2025-12-15 | 45.45 | 45.45 | 45.10 | 45.22 | +0.044% | 30,813 | +7.430% |
| 2025-12-12 | 45.41 | 45.44 | 45.09 | 45.20 | -0.681% | 76,027 | +7.478% |
| 2025-12-11 | 45.04 | 45.51 | 44.97 | 45.51 | +1.021% | 56,557 | +6.746% |
| 2025-12-10 | 44.67 | 45.09 | 44.65 | 45.05 | +0.851% | 37,140 | +7.836% |
| 2025-12-09 | 44.83 | 44.94 | 44.67 | 44.67 | -0.312% | 43,864 | +8.753% |
| 2025-12-08 | 44.96 | 44.96 | 44.74 | 44.81 | -0.311% | 77,978 | +8.413% |
| 2025-12-05 | 45.00 | 45.14 | 44.94 | 44.95 | -0.067% | 42,367 | +8.076% |
| 2025-12-04 | 45.05 | 45.07 | 44.85 | 44.98 | -0.155% | 46,349 | +8.004% |
| 2025-12-03 | 44.75 | 45.10 | 44.75 | 45.05 | +0.536% | 48,173 | +7.836% |
| 2025-12-02 | 44.85 | 44.91 | 44.71 | 44.81 | +0.112% | 40,148 | +8.413% |
| 2025-12-01 | 44.96 | 45.05 | 44.74 | 44.76 | -0.941% | 41,453 | +8.534% |
| 2025-11-28 | 44.95 | 45.21 | 44.95 | 45.19 | +0.456% | 12,295 | +7.514% |
| 2025-11-26 | 44.78 | 45.09 | 44.78 | 44.98 | +0.626% | 72,495 | +8.004% |
| 2025-11-25 | 44.23 | 44.75 | 44.23 | 44.70 | +1.154% | 68,551 | +8.680% |
| 2025-11-24 | 43.97 | 44.25 | 43.85 | 44.19 | +0.810% | 29,858 | +9.934% |
| 2025-11-21 | 43.57 | 44.14 | 43.52 | 43.84 | +1.095% | 232,211 | +10.825% |
| 2025-11-20 | 44.14 | 44.38 | 43.36 | 43.36 | -0.993% | 153,619 | +12.039% |
| 2025-11-19 | 43.67 | 43.90 | 43.62 | 43.80 | +0.183% | 47,136 | +10.926% |
| 2025-11-18 | 43.72 | 43.95 | 43.54 | 43.72 | -0.331% | 89,458 | +11.129% |
| 2025-11-17 | 44.22 | 44.30 | 43.72 | 43.86 | -0.904% | 63,104 | +10.762% |
| 2025-11-14 | 44.14 | 44.46 | 44.02 | 44.26 | -0.225% | 41,047 | +9.761% |
| 2025-11-13 | 44.71 | 44.83 | 44.34 | 44.36 | -1.070% | 96,439 | +9.513% |
| 2025-11-12 | 44.79 | 44.93 | 44.74 | 44.84 | +0.319% | 69,863 | +8.341% |
| 2025-11-11 | 44.42 | 44.74 | 44.42 | 44.70 | +0.749% | 62,816 | +8.687% |
| 2025-11-10 | 44.11 | 44.43 | 44.04 | 44.37 | +0.738% | 55,179 | +9.501% |
| 2025-11-07 | 43.83 | 44.04 | 43.63 | 44.04 | +0.433% | 96,634 | +10.309% |
| 2025-11-06 | 44.00 | 44.05 | 43.80 | 43.85 | -0.454% | 53,182 | +10.787% |
| 2025-11-05 | 43.88 | 44.21 | 43.88 | 44.05 | +0.091% | 52,290 | +10.284% |
| 2025-11-04 | 43.77 | 44.03 | 43.75 | 44.01 | +0.159% | 65,594 | +10.384% |
| 2025-11-03 | 44.13 | 44.13 | 43.71 | 43.94 | -0.385% | 54,905 | +10.560% |
| 2025-10-31 | 44.17 | 44.23 | 43.91 | 44.11 | -0.249% | 51,832 | +10.134% |
| 2025-10-30 | 44.20 | 44.56 | 44.19 | 44.22 | -0.181% | 72,045 | +9.860% |
| 2025-10-29 | 44.44 | 44.56 | 44.18 | 44.30 | -0.595% | 79,899 | +9.661% |
| 2025-10-28 | 44.84 | 44.84 | 44.55 | 44.57 | -0.324% | 51,029 | +9.009% |
| 2025-10-27 | 44.64 | 44.74 | 44.60 | 44.71 | +0.604% | 51,047 | +8.656% |
| 2025-10-24 | 44.57 | 44.57 | 44.44 | 44.44 | +0.229% | 36,862 | +9.312% |
| 2025-10-23 | 44.18 | 44.42 | 44.18 | 44.34 | +0.453% | 40,505 | +9.562% |
| 2025-10-22 | 44.38 | 44.38 | 44.00 | 44.14 | -0.226% | 49,590 | +10.059% |
| 2025-10-21 | 44.30 | 44.41 | 44.21 | 44.24 | 0.000% | 75,285 | +9.810% |
| 2025-10-20 | 43.97 | 44.30 | 43.97 | 44.24 | +0.958% | 142,827 | +9.810% |
| 2025-10-17 | 43.56 | 43.92 | 43.41 | 43.82 | +0.574% | 31,801 | +10.863% |
| 2025-10-16 | 44.18 | 44.18 | 43.43 | 43.57 | -1.045% | 45,289 | +11.499% |
| 2025-10-15 | 44.11 | 44.35 | 43.76 | 44.03 | +0.296% | 29,102 | +10.334% |
| 2025-10-14 | 43.41 | 44.08 | 43.37 | 43.90 | +0.573% | 31,793 | +10.661% |
| 2025-10-13 | 43.50 | 43.76 | 43.47 | 43.65 | +1.112% | 66,685 | +11.294% |
| 2025-10-10 | 44.00 | 44.12 | 43.16 | 43.17 | -1.775% | 126,365 | +12.532% |
| 2025-10-09 | 44.21 | 44.28 | 43.84 | 43.95 | -0.543% | 38,830 | +10.535% |
| 2025-10-08 | 44.23 | 44.28 | 44.13 | 44.19 | +0.113% | 35,730 | +9.934% |
| 2025-10-07 | 44.17 | 44.26 | 44.02 | 44.14 | -0.023% | 33,516 | +10.059% |
| 2025-10-06 | 44.25 | 44.26 | 44.05 | 44.15 | +0.091% | 47,340 | +10.034% |
| 2025-10-03 | 44.02 | 44.33 | 44.02 | 44.11 | +0.273% | 36,210 | +10.134% |
| 2025-10-02 | 44.08 | 44.08 | 43.86 | 43.99 | -0.114% | 52,484 | +10.434% |
| 2025-10-01 | 43.80 | 44.10 | 43.80 | 44.04 | +0.182% | 225,874 | +10.309% |
| 2025-09-30 | 43.75 | 43.97 | 43.70 | 43.96 | +0.457% | 33,076 | +10.510% |
| 2025-09-29 | 43.83 | 43.83 | 43.65 | 43.76 | +0.114% | 59,603 | +11.015% |
| 2025-09-26 | 43.54 | 43.82 | 43.54 | 43.71 | +0.390% | 45,533 | +11.142% |
| 2025-09-25 | 43.68 | 43.68 | 43.44 | 43.54 | -0.616% | 34,340 | +11.576% |
| 2025-09-24 | 43.90 | 43.95 | 43.76 | 43.81 | -0.091% | 39,830 | +10.888% |
| 2025-09-23 | 43.85 | 43.97 | 43.78 | 43.85 | +0.137% | 47,199 | +10.787% |
| 2025-09-22 | 43.61 | 43.85 | 43.61 | 43.79 | +0.114% | 64,833 | +10.939% |
| 2025-09-19 | 43.73 | 43.79 | 43.52 | 43.74 | +0.298% | 494,224 | +11.065% |
| 2025-09-18 | 43.60 | 43.78 | 43.54 | 43.61 | +0.253% | 56,351 | +11.396% |
| 2025-09-17 | 43.48 | 43.72 | 43.32 | 43.50 | +0.174% | 90,246 | +11.678% |
| 2025-09-16 | 43.56 | 43.61 | 43.37 | 43.42 | -0.174% | 58,590 | +11.872% |
| 2025-09-15 | 43.62 | 43.66 | 43.46 | 43.50 | -0.206% | 54,368 | +11.678% |
| 2025-09-12 | 43.75 | 43.76 | 43.58 | 43.59 | -0.298% | 39,086 | +11.448% |
| 2025-09-11 | 43.34 | 43.79 | 43.34 | 43.72 | +1.063% | 65,430 | +11.116% |
| 2025-09-10 | 43.36 | 43.37 | 43.18 | 43.26 | -0.023% | 88,714 | +12.298% |
| 2025-09-09 | 43.25 | 43.37 | 43.16 | 43.27 | +0.046% | 83,620 | +12.272% |
| 2025-09-08 | 43.20 | 43.25 | 43.08 | 43.25 | +0.162% | 68,073 | +12.324% |
| 2025-09-05 | 43.62 | 43.74 | 43.02 | 43.18 | -0.484% | 61,257 | +12.506% |
| 2025-09-04 | 43.07 | 43.39 | 43.05 | 43.39 | +0.720% | 120,372 | +11.961% |
| 2025-09-03 | 43.12 | 43.12 | 42.87 | 43.08 | +0.046% | 54,544 | +12.767% |
| 2025-09-02 | 42.90 | 43.08 | 42.82 | 43.06 | -0.485% | 49,297 | +12.819% |
| 2025-08-29 | 43.36 | 43.36 | 43.18 | 43.27 | -0.231% | 42,591 | +12.272% |
| 2025-08-28 | 43.39 | 43.39 | 43.21 | 43.37 | +0.139% | 36,443 | +12.013% |
| 2025-08-27 | 43.17 | 43.34 | 43.17 | 43.31 | +0.116% | 54,447 | +12.168% |
| 2025-08-26 | 43.07 | 43.29 | 43.06 | 43.26 | +0.441% | 144,747 | +12.298% |
| 2025-08-25 | 43.32 | 43.41 | 43.06 | 43.07 | -0.693% | 102,523 | +12.793% |
| 2025-08-22 | 43.14 | 43.56 | 43.14 | 43.37 | +0.885% | 91,310 | +12.012% |
| 2025-08-21 | 43.03 | 43.15 | 42.94 | 42.99 | -0.278% | 41,541 | +13.003% |
| 2025-08-20 | 43.14 | 43.30 | 43.01 | 43.11 | +0.070% | 47,365 | +12.688% |
| 2025-08-19 | 42.98 | 43.22 | 42.98 | 43.08 | +0.256% | 54,616 | +12.767% |
| 2025-08-18 | 42.99 | 43.03 | 42.94 | 42.97 | -0.093% | 38,246 | +13.056% |
| 2025-08-15 | 43.22 | 43.22 | 42.98 | 43.01 | -0.371% | 36,387 | +12.950% |
| 2025-08-14 | 43.11 | 43.18 | 42.99 | 43.17 | -0.116% | 67,297 | +12.532% |
| 2025-08-13 | 43.13 | 43.22 | 43.00 | 43.22 | +0.554% | 40,306 | +12.402% |
| 2025-08-12 | 42.72 | 43.01 | 42.70 | 42.98 | +0.968% | 43,946 | +13.024% |
| 2025-08-11 | 42.63 | 42.75 | 42.54 | 42.57 | -0.117% | 31,433 | +14.118% |
| 2025-08-08 | 42.53 | 42.69 | 42.50 | 42.62 | +0.519% | 33,199 | +13.984% |
| 2025-08-07 | 42.68 | 42.69 | 42.28 | 42.40 | -0.235% | 94,270 | +14.575% |
| 2025-08-06 | 42.37 | 42.59 | 42.34 | 42.50 | +0.449% | 70,874 | +14.306% |
| 2025-08-05 | 42.51 | 42.57 | 42.27 | 42.31 | -0.494% | 131,933 | +14.819% |
| 2025-08-04 | 42.21 | 42.52 | 42.21 | 42.52 | +1.118% | 3,278,432 | +14.252% |
| 2025-08-01 | 42.18 | 42.18 | 41.85 | 42.05 | -0.942% | 49,156 | +15.529% |
| 2025-07-31 | 42.75 | 42.88 | 42.37 | 42.45 | -0.748% | 24,629 | +14.441% |
| 2025-07-30 | 42.93 | 43.01 | 42.58 | 42.77 | -0.512% | 49,190 | +13.584% |
| 2025-07-29 | 43.06 | 43.09 | 42.89 | 42.99 | -0.023% | 42,115 | +13.003% |
| 2025-07-28 | 43.13 | 43.13 | 42.94 | 43.00 | -0.278% | 55,865 | +12.977% |
| 2025-07-25 | 43.03 | 43.18 | 42.98 | 43.12 | +0.489% | 46,363 | +12.662% |
| 2025-07-24 | 42.89 | 43.06 | 42.80 | 42.91 | +0.234% | 55,619 | +13.214% |
| 2025-07-23 | 42.80 | 42.84 | 42.61 | 42.81 | +0.375% | 42,761 | +13.478% |
| 2025-07-22 | 42.42 | 42.65 | 42.42 | 42.65 | +0.542% | 41,101 | +13.904% |
| 2025-07-21 | 42.50 | 42.68 | 42.41 | 42.42 | -0.071% | 72,487 | +14.521% |
| 2025-07-18 | 42.66 | 42.66 | 42.37 | 42.45 | -0.024% | 66,139 | +14.441% |
| 2025-07-17 | 42.35 | 42.55 | 42.33 | 42.46 | +0.212% | 61,258 | +14.414% |
| 2025-07-16 | 42.28 | 42.39 | 41.95 | 42.37 | +0.450% | 62,911 | +14.657% |
| 2025-07-15 | 42.60 | 42.69 | 42.18 | 42.18 | -1.032% | 40,310 | +15.173% |
| 2025-07-14 | 42.39 | 42.62 | 42.39 | 42.62 | +0.424% | 35,240 | +13.984% |
| 2025-07-11 | 42.46 | 42.55 | 42.41 | 42.44 | -0.539% | 59,928 | +14.467% |
| 2025-07-10 | 42.49 | 42.75 | 42.49 | 42.67 | +0.306% | 38,476 | +13.850% |
| 2025-07-09 | 42.55 | 42.55 | 42.26 | 42.54 | +0.259% | 66,577 | +14.198% |
| 2025-07-08 | 42.48 | 42.54 | 42.40 | 42.43 | -0.165% | 58,012 | +14.494% |
| 2025-07-07 | 42.74 | 42.78 | 42.35 | 42.50 | -0.736% | 71,654 | +14.306% |
| 2025-07-03 | 42.52 | 42.88 | 42.52 | 42.81 | +0.646% | 81,233 | +13.465% |
| 2025-07-02 | 42.54 | 42.54 | 42.39 | 42.54 | -0.047% | 59,057 | +14.198% |
| 2025-07-01 | 42.32 | 42.63 | 42.32 | 42.56 | +0.425% | 52,213 | +14.145% |
| 2025-06-30 | 42.20 | 42.42 | 42.16 | 42.38 | +0.617% | 70,304 | +14.630% |
| 2025-06-27 | 42.04 | 42.31 | 41.99 | 42.12 | +0.381% | 70,221 | +15.337% |
| 2025-06-26 | 41.73 | 41.96 | 41.73 | 41.96 | +0.335% | 72,281 | +15.777% |
| 2025-06-25 | 42.01 | 42.01 | 41.76 | 41.82 | -0.334% | 45,517 | +16.165% |
| 2025-06-24 | 41.84 | 42.01 | 41.74 | 41.96 | +0.768% | 32,452 | +15.777% |
| 2025-06-23 | 41.33 | 41.69 | 41.23 | 41.64 | +0.872% | 38,172 | +16.667% |
| 2025-06-20 | 41.35 | 41.48 | 41.18 | 41.28 | +0.097% | 31,795 | +17.684% |
| 2025-06-18 | 41.36 | 41.48 | 41.21 | 41.24 | -0.169% | 41,969 | +17.798% |
| 2025-06-17 | 41.45 | 41.52 | 41.26 | 41.31 | -0.721% | 40,903 | +17.599% |
| 2025-06-16 | 41.60 | 41.84 | 41.54 | 41.61 | +0.434% | 36,666 | +16.751% |
| 2025-06-13 | 41.67 | 41.78 | 41.35 | 41.43 | -1.240% | 26,511 | +17.258% |
| 2025-06-12 | 41.68 | 41.95 | 41.68 | 41.95 | +0.335% | 51,161 | +15.805% |
| 2025-06-11 | 41.81 | 41.92 | 41.66 | 41.81 | +0.024% | 110,594 | +16.192% |
| 2025-06-10 | 41.69 | 41.80 | 41.64 | 41.80 | +0.348% | 114,837 | +16.220% |
| 2025-06-09 | 41.77 | 41.83 | 41.59 | 41.66 | -0.371% | 101,035 | +16.625% |
| 2025-06-06 | 41.75 | 41.93 | 41.69 | 41.81 | +0.747% | 52,753 | +16.192% |
| 2025-06-05 | 41.60 | 41.66 | 41.42 | 41.50 | -0.144% | 43,550 | +17.060% |
| 2025-06-04 | 41.68 | 41.76 | 41.55 | 41.56 | -0.144% | 50,128 | +16.891% |
| 2025-06-03 | 41.41 | 41.64 | 41.32 | 41.62 | +0.434% | 46,711 | +16.723% |
| 2025-06-02 | 41.22 | 41.46 | 41.05 | 41.44 | +0.290% | 35,376 | +17.230% |
| 2025-05-30 | 41.12 | 41.41 | 41.00 | 41.32 | +0.340% | 38,460 | +17.570% |
| 2025-05-29 | 41.29 | 41.29 | 41.04 | 41.18 | +0.268% | 56,274 | +17.970% |
| 2025-05-28 | 41.25 | 41.34 | 41.03 | 41.07 | -0.485% | 40,386 | +18.286% |
| 2025-05-27 | 40.96 | 41.32 | 40.96 | 41.27 | +1.725% | 61,031 | +17.713% |
| 2025-05-23 | 40.33 | 40.72 | 40.33 | 40.57 | -0.487% | 69,841 | +19.744% |
| 2025-05-22 | 40.84 | 40.96 | 40.67 | 40.77 | -0.443% | 43,247 | +19.161% |
| 2025-05-21 | 41.41 | 41.43 | 40.91 | 40.95 | -1.657% | 56,117 | +18.632% |
| 2025-05-20 | 41.62 | 41.71 | 41.45 | 41.64 | -0.186% | 44,870 | +16.667% |
| 2025-05-19 | 41.38 | 41.78 | 41.37 | 41.72 | +0.187% | 35,247 | +16.449% |
| 2025-05-16 | 41.46 | 41.64 | 41.26 | 41.64 | +0.847% | 117,803 | +16.667% |
| 2025-05-15 | 40.75 | 41.31 | 40.75 | 41.29 | +1.152% | 22,943 | +17.655% |
| 2025-05-14 | 41.04 | 41.04 | 40.76 | 40.82 | -0.463% | 40,998 | +19.010% |
| 2025-05-13 | 41.14 | 41.20 | 40.99 | 41.01 | -0.195% | 32,752 | +18.459% |
| 2025-05-12 | 41.14 | 41.14 | 40.78 | 41.09 | +2.112% | 35,849 | +18.228% |
| 2025-05-09 | 40.36 | 40.40 | 40.13 | 40.24 | +0.025% | 50,813 | +20.726% |
| 2025-05-08 | 40.38 | 40.64 | 40.23 | 40.23 | +0.100% | 188,333 | +20.756% |
| 2025-05-07 | 40.07 | 40.29 | 39.94 | 40.19 | +0.626% | 46,973 | +20.876% |
| 2025-05-06 | 39.92 | 40.15 | 39.90 | 39.94 | -0.597% | 55,055 | +21.632% |
| 2025-05-05 | 40.15 | 40.43 | 40.09 | 40.18 | -0.421% | 42,880 | +20.906% |
| 2025-05-02 | 40.17 | 40.39 | 40.04 | 40.35 | +1.458% | 57,787 | +20.397% |
| 2025-05-01 | 39.83 | 40.04 | 39.75 | 39.77 | -0.075% | 64,653 | +22.152% |
| 2025-04-30 | 39.35 | 39.86 | 39.10 | 39.80 | +0.378% | 61,155 | +22.060% |
| 2025-04-29 | 39.26 | 39.67 | 39.26 | 39.65 | +0.891% | 55,376 | +22.522% |
| 2025-04-28 | 39.30 | 39.44 | 38.98 | 39.30 | +0.460% | 76,774 | +23.613% |
| 2025-04-25 | 39.12 | 39.26 | 38.88 | 39.12 | -0.255% | 36,426 | +24.182% |
| 2025-04-24 | 38.79 | 39.26 | 38.63 | 39.22 | +1.317% | 101,802 | +23.865% |
| 2025-04-23 | 39.10 | 39.28 | 38.60 | 38.71 | +0.886% | 59,577 | +25.497% |
| 2025-04-22 | 37.82 | 38.39 | 37.82 | 38.37 | +2.539% | 93,485 | +26.609% |
| 2025-04-21 | 37.95 | 37.95 | 37.06 | 37.42 | -2.093% | 88,094 | +29.824% |
| 2025-04-17 | 38.21 | 38.59 | 38.20 | 38.22 | +0.079% | 54,655 | +27.106% |
| 2025-04-16 | 38.59 | 38.77 | 37.92 | 38.19 | -1.445% | 106,053 | +27.206% |
| 2025-04-15 | 38.97 | 39.08 | 38.74 | 38.75 | -0.309% | 86,265 | +25.368% |
| 2025-04-14 | 39.00 | 39.07 | 38.67 | 38.87 | 0.000% | 65,678 | +24.981% |