TEQI
T. Rowe Price Equity Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:26 PM EDT
50.71USD+0.020%(+0.01)479,937
50.82Bid50.88Ask0.06SpreadTEQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.70 | 50.76 | 50.59 | 50.70 | +0.336% | 5,603 | 0.000% |
| 2026-10-01 | 50.50 | 50.53 | 50.02 | 50.53 | -0.141% | 12,223 | +0.336% |
| 2026-09-30 | 50.88 | 50.99 | 50.60 | 50.60 | -0.360% | 16,080 | +0.195% |
| 2026-09-29 | 50.99 | 50.99 | 50.63 | 50.78 | -0.382% | 92,250 | -0.165% |
| 2026-09-28 | 51.39 | 51.39 | 50.98 | 50.98 | -1.318% | 5,390 | -0.547% |
| 2026-09-25 | 51.35 | 51.74 | 51.35 | 51.66 | +0.565% | 14,175 | -1.858% |
| 2026-09-24 | 51.46 | 51.50 | 51.27 | 51.37 | -0.291% | 10,473 | -1.304% |
| 2026-09-23 | 51.81 | 51.81 | 51.52 | 51.52 | -0.550% | 6,460 | -1.592% |
| 2026-09-22 | 52.11 | 52.11 | 51.74 | 51.80 | -0.490% | 12,503 | -2.133% |
| 2026-09-21 | 52.02 | 52.10 | 51.85 | 52.06 | +0.560% | 11,957 | -2.612% |
| 2026-09-18 | 51.81 | 51.83 | 51.69 | 51.77 | -0.672% | 51,724 | -2.067% |
| 2026-09-17 | 52.19 | 52.19 | 51.97 | 52.12 | +0.598% | 12,230 | -2.724% |
| 2026-09-16 | 52.35 | 52.35 | 51.80 | 51.81 | -1.183% | 15,013 | -2.142% |
| 2026-09-15 | 52.41 | 52.46 | 52.31 | 52.43 | -0.057% | 24,875 | -3.300% |
| 2026-09-14 | 52.32 | 52.50 | 52.30 | 52.46 | +0.158% | 9,322 | -3.355% |
| 2026-09-11 | 52.36 | 52.43 | 52.26 | 52.38 | +0.629% | 207,713 | -3.202% |
| 2026-09-10 | 52.13 | 52.13 | 51.98 | 52.05 | -0.162% | 21,185 | -2.594% |
| 2026-09-09 | 52.29 | 52.29 | 52.03 | 52.13 | -0.488% | 22,312 | -2.752% |
| 2026-09-08 | 52.47 | 52.52 | 52.39 | 52.39 | -0.548% | 82,242 | -3.226% |
| 2026-09-04 | 53.35 | 53.35 | 52.68 | 52.68 | -0.636% | 7,570 | -3.756% |
| 2026-09-03 | 52.82 | 53.08 | 52.71 | 53.02 | +0.791% | 18,383 | -4.369% |
| 2026-09-02 | 52.49 | 52.71 | 52.41 | 52.60 | +0.618% | 42,510 | -3.612% |
| 2026-09-01 | 52.48 | 52.52 | 52.19 | 52.28 | -0.254% | 6,642 | -3.016% |
| 2026-08-31 | 52.52 | 52.52 | 52.33 | 52.41 | -0.410% | 18,205 | -3.263% |
| 2026-08-28 | 52.58 | 52.73 | 52.58 | 52.63 | +0.394% | 3,861 | -3.659% |
| 2026-08-27 | 52.96 | 52.96 | 52.34 | 52.42 | -0.480% | 8,429 | -3.280% |
| 2026-08-26 | 52.90 | 52.90 | 52.47 | 52.67 | +0.186% | 12,622 | -3.744% |
| 2026-08-25 | 52.73 | 52.73 | 52.43 | 52.57 | -0.068% | 9,749 | -3.565% |
| 2026-08-24 | 52.47 | 52.63 | 52.47 | 52.61 | +0.324% | 16,423 | -3.630% |
| 2026-08-21 | 52.37 | 52.51 | 52.37 | 52.44 | +0.349% | 6,365 | -3.318% |
| 2026-08-20 | 52.55 | 52.70 | 52.26 | 52.26 | -0.876% | 18,015 | -2.980% |
| 2026-08-19 | 52.74 | 53.00 | 52.65 | 52.72 | +0.405% | 6,830 | -3.830% |
| 2026-08-18 | 52.02 | 52.68 | 52.02 | 52.51 | +0.073% | 41,897 | -3.440% |
| 2026-08-17 | 52.81 | 52.81 | 52.16 | 52.47 | -0.928% | 15,284 | -3.369% |
| 2026-08-14 | 52.92 | 53.04 | 52.89 | 52.96 | +0.144% | 9,397 | -4.266% |
| 2026-08-13 | 52.82 | 53.01 | 52.82 | 52.88 | +0.205% | 3,488 | -4.129% |
| 2026-08-12 | 52.70 | 53.26 | 52.69 | 52.78 | -0.198% | 37,693 | -3.932% |
| 2026-08-11 | 53.01 | 53.01 | 52.80 | 52.88 | -0.054% | 7,676 | -4.123% |
| 2026-08-10 | 53.25 | 53.25 | 52.76 | 52.91 | +0.111% | 11,717 | -4.175% |
| 2026-08-07 | 52.84 | 52.90 | 52.79 | 52.85 | +0.346% | 85,569 | -4.068% |
| 2026-08-06 | 53.20 | 53.20 | 52.66 | 52.67 | -0.392% | 10,424 | -3.736% |
| 2026-08-05 | 52.96 | 52.99 | 52.78 | 52.87 | -0.016% | 6,100 | -4.113% |
| 2026-08-04 | 52.92 | 53.00 | 52.39 | 52.88 | +0.868% | 5,277 | -4.129% |
| 2026-08-03 | 52.37 | 52.48 | 52.31 | 52.43 | +0.669% | 1,839 | -3.297% |
| 2026-07-31 | 51.94 | 52.09 | 51.69 | 52.08 | +0.574% | 2,893 | -2.650% |
| 2026-07-30 | 51.29 | 51.78 | 51.29 | 51.78 | +0.570% | 1,729 | -2.092% |
| 2026-07-29 | 52.47 | 52.47 | 51.49 | 51.49 | -1.048% | 6,021 | -1.534% |
| 2026-07-28 | 51.98 | 52.23 | 51.97 | 52.03 | +0.774% | 16,668 | -2.565% |
| 2026-07-27 | 51.60 | 51.83 | 51.60 | 51.63 | +0.107% | 15,696 | -1.811% |
| 2026-07-24 | 51.06 | 51.58 | 51.06 | 51.58 | +1.170% | 3,551 | -1.706% |
| 2026-07-23 | 51.18 | 51.20 | 50.95 | 50.98 | -1.003% | 241,824 | -0.556% |
| 2026-07-22 | 51.54 | 51.58 | 51.29 | 51.50 | +0.273% | 8,039 | -1.553% |
| 2026-07-21 | 51.42 | 51.42 | 51.04 | 51.36 | +0.215% | 16,781 | -1.285% |
| 2026-07-20 | 51.25 | 51.49 | 51.10 | 51.25 | -0.157% | 32,511 | -1.073% |
| 2026-07-17 | 51.70 | 51.87 | 51.28 | 51.33 | -0.387% | 24,966 | -1.228% |
| 2026-07-16 | 51.49 | 51.91 | 51.43 | 51.53 | +0.566% | 14,140 | -1.611% |
| 2026-07-15 | 51.40 | 51.40 | 51.01 | 51.24 | +0.075% | 11,206 | -1.054% |
| 2026-07-14 | 51.37 | 51.37 | 51.14 | 51.20 | -0.264% | 9,525 | -0.979% |
| 2026-07-13 | 51.18 | 51.43 | 51.18 | 51.34 | +0.292% | 10,971 | -1.241% |
| 2026-07-10 | 51.03 | 51.22 | 51.03 | 51.19 | +0.428% | 242,950 | -0.953% |
| 2026-07-09 | 51.23 | 51.48 | 50.96 | 50.97 | +0.137% | 6,034 | -0.529% |
| 2026-07-08 | 51.58 | 51.58 | 50.80 | 50.90 | -1.141% | 13,816 | -0.393% |
| 2026-07-07 | 51.66 | 51.66 | 51.40 | 51.49 | +0.022% | 9,710 | -1.530% |
| 2026-07-06 | 50.91 | 51.50 | 50.91 | 51.48 | +1.503% | 5,932 | -1.508% |
| 2026-07-02 | 50.71 | 50.71 | 50.31 | 50.71 | +0.275% | 5,220 | -0.028% |
| 2026-07-01 | 50.48 | 50.87 | 50.32 | 50.58 | +0.387% | 7,669 | +0.247% |
| 2026-06-30 | 50.41 | 50.52 | 50.31 | 50.38 | -0.003% | 11,379 | +0.635% |
| 2026-06-29 | 50.56 | 50.56 | 50.26 | 50.38 | +0.493% | 9,088 | +0.632% |
| 2026-06-26 | 50.28 | 50.44 | 50.11 | 50.13 | -0.923% | 6,324 | +1.128% |
| 2026-06-25 | 50.44 | 50.89 | 50.44 | 50.60 | +0.882% | 15,858 | +0.194% |
| 2026-06-24 | 50.09 | 50.36 | 50.00 | 50.16 | -0.103% | 10,195 | +1.078% |
| 2026-06-23 | 49.92 | 50.23 | 49.85 | 50.21 | -0.290% | 7,500 | +0.974% |
| 2026-06-22 | 50.36 | 50.50 | 50.36 | 50.36 | +0.336% | 6,519 | +0.681% |
| 2026-06-18 | 50.43 | 50.43 | 50.12 | 50.19 | +0.522% | 4,879 | +1.019% |
| 2026-06-17 | 50.62 | 50.69 | 49.93 | 49.93 | -1.200% | 4,899 | +1.546% |
| 2026-06-16 | 50.70 | 51.03 | 50.48 | 50.53 | -0.337% | 7,487 | +0.327% |
| 2026-06-15 | 50.91 | 50.91 | 50.71 | 50.71 | +0.419% | 7,093 | -0.011% |
| 2026-06-12 | 50.30 | 50.58 | 50.30 | 50.49 | +1.111% | 2,050 | +0.408% |
| 2026-06-11 | 49.57 | 49.94 | 49.39 | 49.94 | +1.420% | 4,322 | +1.523% |
| 2026-06-10 | 49.61 | 49.85 | 49.24 | 49.24 | -0.905% | 14,795 | +2.965% |
| 2026-06-09 | 49.73 | 49.85 | 49.21 | 49.69 | +0.552% | 6,753 | +2.033% |
| 2026-06-08 | 49.78 | 49.78 | 49.42 | 49.42 | -0.215% | 11,299 | +2.597% |
| 2026-06-05 | 49.77 | 49.92 | 49.42 | 49.52 | -0.935% | 4,170 | +2.377% |
| 2026-06-04 | 49.57 | 50.01 | 49.57 | 49.99 | +1.189% | 8,904 | +1.420% |
| 2026-06-03 | 49.33 | 49.64 | 49.33 | 49.40 | -0.216% | 8,161 | +2.625% |
| 2026-06-02 | 49.31 | 49.57 | 49.31 | 49.51 | +0.487% | 10,079 | +2.404% |
| 2026-06-01 | 49.25 | 49.34 | 49.18 | 49.27 | -0.845% | 5,635 | +2.902% |
| 2026-05-29 | 49.88 | 49.88 | 49.67 | 49.69 | -0.436% | 4,355 | +2.033% |
| 2026-05-28 | 49.87 | 50.07 | 49.87 | 49.91 | +0.052% | 15,389 | +1.588% |
| 2026-05-27 | 50.02 | 50.03 | 49.81 | 49.88 | -0.489% | 5,313 | +1.640% |
| 2026-05-26 | 50.06 | 50.20 | 50.03 | 50.13 | +0.410% | 7,197 | +1.143% |
| 2026-05-22 | 49.62 | 50.04 | 49.62 | 49.92 | +0.813% | 6,247 | +1.557% |
| 2026-05-21 | 49.21 | 49.52 | 49.21 | 49.52 | +0.101% | 15,735 | +2.383% |
| 2026-05-20 | 49.11 | 49.51 | 49.11 | 49.47 | +0.972% | 8,054 | +2.486% |
| 2026-05-19 | 48.98 | 49.23 | 48.98 | 48.99 | -0.295% | 6,759 | +3.482% |
| 2026-05-18 | 48.91 | 49.16 | 48.91 | 49.14 | +0.518% | 7,407 | +3.177% |
| 2026-05-15 | 48.97 | 48.97 | 48.85 | 48.89 | -0.598% | 21,138 | +3.711% |
| 2026-05-14 | 49.29 | 49.29 | 49.13 | 49.18 | -0.038% | 7,025 | +3.091% |
| 2026-05-13 | 49.12 | 49.26 | 49.10 | 49.20 | -0.197% | 14,025 | +3.052% |
| 2026-05-12 | 49.14 | 49.31 | 48.79 | 49.30 | +0.149% | 9,810 | +2.848% |
| 2026-05-11 | 49.27 | 49.27 | 49.13 | 49.22 | +0.362% | 4,655 | +3.001% |
| 2026-05-08 | 49.01 | 49.15 | 49.01 | 49.05 | +0.407% | 5,064 | +3.374% |
| 2026-05-07 | 49.26 | 49.26 | 48.80 | 48.85 | -0.765% | 11,764 | +3.795% |
| 2026-05-06 | 49.00 | 49.27 | 49.00 | 49.22 | +1.148% | 16,541 | +3.000% |
| 2026-05-05 | 48.29 | 48.69 | 48.29 | 48.66 | +0.973% | 4,985 | +4.183% |
| 2026-05-04 | 48.47 | 48.52 | 48.16 | 48.20 | -1.061% | 5,812 | +5.196% |
| 2026-05-01 | 48.85 | 48.85 | 48.69 | 48.71 | -0.180% | 7,931 | +4.080% |
| 2026-04-30 | 48.00 | 48.80 | 48.00 | 48.80 | +1.732% | 6,415 | +3.893% |
| 2026-04-29 | 47.86 | 47.97 | 47.79 | 47.97 | +0.704% | 4,770 | +5.692% |
| 2026-04-28 | 47.79 | 47.79 | 47.56 | 47.63 | +0.031% | 5,894 | +6.436% |
| 2026-04-27 | 47.73 | 47.73 | 47.52 | 47.62 | +0.194% | 3,923 | +6.469% |
| 2026-04-24 | 47.81 | 47.81 | 47.48 | 47.53 | -0.027% | 2,064 | +6.676% |
| 2026-04-23 | 47.22 | 47.55 | 47.20 | 47.54 | +0.921% | 7,813 | +6.647% |
| 2026-04-22 | 47.34 | 47.34 | 47.02 | 47.11 | -0.008% | 13,720 | +7.629% |
| 2026-04-21 | 47.58 | 47.58 | 47.09 | 47.11 | -0.444% | 10,876 | +7.620% |
| 2026-04-20 | 47.21 | 47.42 | 47.17 | 47.32 | +0.149% | 6,781 | +7.143% |
| 2026-04-17 | 47.27 | 47.42 | 47.23 | 47.25 | +0.791% | 9,639 | +7.302% |
| 2026-04-16 | 46.77 | 46.91 | 46.77 | 46.88 | +0.276% | 3,701 | +8.151% |
| 2026-04-15 | 46.95 | 46.95 | 46.63 | 46.75 | -0.021% | 8,044 | +8.449% |
| 2026-04-14 | 46.66 | 46.84 | 46.66 | 46.76 | +0.107% | 10,437 | +8.426% |
| 2026-04-13 | 46.27 | 46.71 | 46.20 | 46.71 | +0.863% | 5,779 | +8.543% |
| 2026-04-10 | 46.67 | 46.67 | 46.31 | 46.31 | -0.622% | 2,343 | +9.480% |
| 2026-04-09 | 46.27 | 46.74 | 46.27 | 46.60 | +0.323% | 8,711 | +8.798% |
| 2026-04-08 | 46.14 | 46.45 | 46.14 | 46.45 | +2.223% | 5,342 | +9.150% |
| 2026-04-07 | 45.44 | 45.47 | 45.31 | 45.44 | +0.022% | 7,383 | +11.576% |
| 2026-04-06 | 45.51 | 45.51 | 45.27 | 45.43 | +0.420% | 14,397 | +11.600% |
| 2026-04-02 | 44.96 | 45.24 | 44.88 | 45.24 | +0.088% | 6,846 | +12.069% |
| 2026-04-01 | 45.18 | 45.35 | 45.16 | 45.20 | +0.407% | 8,668 | +12.168% |
| 2026-03-31 | 44.71 | 45.06 | 44.45 | 45.02 | +1.791% | 18,415 | +12.625% |
| 2026-03-30 | 44.66 | 44.66 | 44.04 | 44.22 | -0.080% | 8,975 | +14.642% |
| 2026-03-27 | 44.80 | 44.80 | 44.15 | 44.26 | -1.557% | 15,358 | +14.550% |
| 2026-03-26 | 44.97 | 45.37 | 44.92 | 44.96 | -0.641% | 16,879 | +12.767% |
| 2026-03-25 | 45.22 | 45.28 | 45.08 | 45.25 | +0.411% | 6,862 | +12.044% |
| 2026-03-24 | 44.51 | 45.18 | 44.51 | 45.06 | +0.278% | 19,215 | +12.504% |
| 2026-03-23 | 44.90 | 45.23 | 44.82 | 44.94 | +1.171% | 11,150 | +12.817% |
| 2026-03-20 | 44.93 | 44.93 | 44.32 | 44.42 | -0.981% | 2,833 | +14.138% |
| 2026-03-19 | 44.86 | 44.86 | 44.70 | 44.86 | -0.200% | 8,398 | +13.018% |
| 2026-03-18 | 45.32 | 45.36 | 44.95 | 44.95 | -1.151% | 6,558 | +12.792% |
| 2026-03-17 | 45.73 | 45.76 | 45.47 | 45.47 | +0.538% | 7,073 | +11.494% |
| 2026-03-16 | 45.26 | 45.43 | 45.23 | 45.23 | +0.578% | 8,619 | +12.094% |
| 2026-03-13 | 45.22 | 45.32 | 44.91 | 44.97 | -0.067% | 9,444 | +12.742% |
| 2026-03-12 | 45.30 | 45.30 | 45.00 | 45.00 | -1.251% | 6,682 | +12.667% |
| 2026-03-11 | 45.65 | 45.65 | 45.39 | 45.57 | -0.175% | 2,671 | +11.257% |
| 2026-03-10 | 45.75 | 46.04 | 45.56 | 45.65 | -0.401% | 8,936 | +11.062% |
| 2026-03-09 | 45.48 | 45.85 | 45.00 | 45.83 | -0.095% | 5,282 | +10.617% |
| 2026-03-06 | 45.90 | 45.91 | 45.38 | 45.88 | -1.041% | 16,678 | +10.511% |
| 2026-03-05 | 46.61 | 46.61 | 46.12 | 46.36 | -1.152% | 7,756 | +9.362% |
| 2026-03-04 | 46.96 | 46.96 | 46.69 | 46.90 | +0.193% | 6,348 | +8.101% |
| 2026-03-03 | 46.70 | 46.92 | 46.28 | 46.81 | -1.387% | 6,651 | +8.310% |
| 2026-03-02 | 47.33 | 47.53 | 47.18 | 47.47 | -0.045% | 6,932 | +6.807% |
| 2026-02-27 | 47.35 | 47.49 | 47.10 | 47.49 | -0.315% | 5,686 | +6.759% |
| 2026-02-26 | 47.51 | 47.80 | 47.42 | 47.64 | +0.274% | 26,246 | +6.423% |
| 2026-02-25 | 47.55 | 47.69 | 47.19 | 47.51 | +0.211% | 16,461 | +6.714% |
| 2026-02-24 | 47.15 | 47.49 | 47.15 | 47.41 | +0.402% | 7,119 | +6.939% |
| 2026-02-23 | 47.69 | 47.89 | 47.03 | 47.22 | -1.255% | 14,850 | +7.370% |
| 2026-02-20 | 47.57 | 47.82 | 47.42 | 47.82 | +0.462% | 11,972 | +6.023% |
| 2026-02-19 | 47.69 | 47.70 | 47.54 | 47.60 | -0.314% | 4,156 | +6.513% |
| 2026-02-18 | 47.69 | 47.98 | 47.69 | 47.75 | +0.357% | 18,434 | +6.178% |
| 2026-02-17 | 47.67 | 47.74 | 47.38 | 47.58 | 0.000% | 21,054 | +6.557% |
| 2026-02-13 | 47.32 | 47.75 | 47.32 | 47.58 | +0.549% | 13,544 | +6.557% |
| 2026-02-12 | 47.86 | 47.98 | 47.22 | 47.32 | -0.880% | 6,580 | +7.143% |
| 2026-02-11 | 47.84 | 47.93 | 47.67 | 47.74 | -0.021% | 10,494 | +6.200% |
| 2026-02-10 | 47.73 | 47.88 | 47.66 | 47.75 | +0.189% | 7,947 | +6.178% |
| 2026-02-09 | 47.53 | 47.72 | 47.39 | 47.66 | +0.126% | 20,395 | +6.379% |
| 2026-02-06 | 47.12 | 47.69 | 47.12 | 47.60 | +1.341% | 7,768 | +6.513% |
| 2026-02-05 | 47.20 | 47.29 | 46.80 | 46.97 | -1.012% | 12,838 | +7.941% |
| 2026-02-04 | 47.13 | 47.57 | 47.13 | 47.45 | +0.957% | 15,474 | +6.849% |
| 2026-02-03 | 46.73 | 47.12 | 46.58 | 47.00 | +0.406% | 26,313 | +7.872% |
| 2026-02-02 | 46.39 | 46.84 | 46.39 | 46.81 | +0.494% | 5,082 | +8.310% |
| 2026-01-30 | 46.40 | 46.58 | 46.37 | 46.58 | +0.172% | 5,804 | +8.845% |
| 2026-01-29 | 46.53 | 46.53 | 46.17 | 46.50 | +0.344% | 3,997 | +9.032% |
| 2026-01-28 | 46.40 | 46.52 | 46.24 | 46.34 | -0.022% | 8,803 | +9.407% |
| 2026-01-27 | 46.42 | 46.51 | 46.33 | 46.35 | -0.470% | 12,111 | +9.383% |
| 2026-01-26 | 46.49 | 46.66 | 46.47 | 46.57 | +0.366% | 10,422 | +8.868% |
| 2026-01-23 | 46.51 | 46.51 | 46.25 | 46.40 | -0.258% | 11,489 | +9.267% |
| 2026-01-22 | 46.54 | 46.69 | 46.52 | 46.52 | +0.302% | 13,775 | +8.985% |
| 2026-01-21 | 46.10 | 46.54 | 46.10 | 46.38 | +1.377% | 4,904 | +9.314% |
| 2026-01-20 | 45.90 | 46.16 | 45.71 | 45.75 | -1.252% | 7,634 | +10.820% |
| 2026-01-16 | 46.45 | 46.45 | 46.33 | 46.33 | -0.451% | 6,587 | +9.432% |
| 2026-01-15 | 46.49 | 46.60 | 46.47 | 46.54 | +0.432% | 11,942 | +8.939% |
| 2026-01-14 | 46.19 | 46.35 | 46.08 | 46.34 | +0.418% | 12,479 | +9.409% |
| 2026-01-13 | 46.23 | 46.43 | 46.08 | 46.15 | -0.265% | 45,960 | +9.866% |
| 2026-01-12 | 46.26 | 46.28 | 46.14 | 46.27 | -0.302% | 24,087 | +9.574% |
| 2026-01-09 | 46.41 | 46.52 | 46.30 | 46.41 | +0.346% | 26,679 | +9.244% |
| 2026-01-08 | 45.70 | 46.39 | 45.70 | 46.25 | +1.123% | 27,828 | +9.622% |
| 2026-01-07 | 46.29 | 46.29 | 45.66 | 45.74 | -1.067% | 10,193 | +10.852% |
| 2026-01-06 | 46.01 | 46.27 | 46.00 | 46.23 | +0.697% | 9,011 | +9.670% |
| 2026-01-05 | 45.70 | 46.11 | 45.70 | 45.91 | +0.990% | 15,846 | +10.433% |
| 2026-01-02 | 45.33 | 45.57 | 45.06 | 45.46 | +0.642% | 21,054 | +11.527% |
| 2025-12-31 | 45.25 | 45.34 | 45.17 | 45.17 | -0.594% | 13,342 | +12.243% |
| 2025-12-30 | 45.57 | 45.57 | 45.39 | 45.44 | +0.044% | 6,262 | +11.576% |
| 2025-12-29 | 45.54 | 45.54 | 45.36 | 45.42 | -0.176% | 30,071 | +11.625% |
| 2025-12-26 | 45.45 | 45.51 | 45.38 | 45.50 | -0.066% | 6,231 | +11.429% |
| 2025-12-24 | 45.48 | 45.57 | 45.43 | 45.53 | +0.331% | 15,220 | +11.355% |
| 2025-12-23 | 45.33 | 45.41 | 45.26 | 45.38 | -0.220% | 31,833 | +11.723% |
| 2025-12-22 | 45.41 | 45.53 | 45.29 | 45.48 | +0.619% | 3,769 | +11.478% |
| 2025-12-19 | 45.13 | 45.31 | 45.13 | 45.20 | +0.300% | 6,961 | +12.168% |
| 2025-12-18 | 45.18 | 45.26 | 45.05 | 45.06 | +0.033% | 4,873 | +12.504% |
| 2025-12-17 | 45.14 | 45.24 | 45.01 | 45.05 | +0.067% | 3,798 | +12.542% |
| 2025-12-16 | 45.36 | 45.51 | 44.91 | 45.02 | -0.881% | 15,053 | +12.617% |
| 2025-12-15 | 45.43 | 45.48 | 45.25 | 45.42 | +0.165% | 8,406 | +11.625% |
| 2025-12-12 | 45.63 | 45.63 | 45.29 | 45.34 | -0.275% | 4,056 | +11.809% |
| 2025-12-11 | 45.02 | 45.48 | 45.02 | 45.47 | +0.820% | 6,674 | +11.502% |
| 2025-12-10 | 44.37 | 45.13 | 44.37 | 45.10 | +1.462% | 3,664 | +12.417% |
| 2025-12-09 | 44.65 | 44.70 | 44.41 | 44.45 | -0.045% | 12,329 | +14.061% |
| 2025-12-08 | 44.83 | 44.87 | 44.47 | 44.47 | -0.448% | 4,571 | +14.009% |
| 2025-12-05 | 44.77 | 44.88 | 44.67 | 44.67 | -0.089% | 9,696 | +13.499% |
| 2025-12-04 | 44.75 | 44.76 | 44.64 | 44.71 | +0.112% | 7,528 | +13.397% |
| 2025-12-03 | 44.17 | 44.69 | 44.17 | 44.66 | +0.915% | 4,135 | +13.524% |
| 2025-12-02 | 44.38 | 44.38 | 44.12 | 44.25 | +0.124% | 15,277 | +14.564% |
| 2025-12-01 | 44.31 | 44.55 | 44.20 | 44.20 | -0.597% | 8,293 | +14.705% |
| 2025-11-28 | 44.23 | 44.53 | 44.23 | 44.47 | +0.532% | 1,433 | +14.020% |
| 2025-11-26 | 44.02 | 44.32 | 44.02 | 44.23 | +0.744% | 32,822 | +14.627% |
| 2025-11-25 | 43.60 | 43.93 | 43.55 | 43.90 | +1.139% | 84,561 | +15.480% |
| 2025-11-24 | 43.37 | 43.43 | 43.11 | 43.41 | +0.643% | 6,865 | +16.796% |
| 2025-11-21 | 42.68 | 43.28 | 42.68 | 43.13 | +1.629% | 14,934 | +17.546% |
| 2025-11-20 | 43.28 | 43.35 | 42.44 | 42.44 | -1.019% | 7,013 | +19.461% |
| 2025-11-19 | 42.87 | 42.90 | 42.67 | 42.88 | -0.370% | 124,489 | +18.244% |
| 2025-11-18 | 42.87 | 43.16 | 42.87 | 43.04 | -0.058% | 3,036 | +17.806% |
| 2025-11-17 | 43.66 | 43.66 | 42.97 | 43.06 | -1.229% | 14,473 | +17.737% |
| 2025-11-14 | 43.44 | 43.73 | 43.43 | 43.60 | -0.300% | 15,070 | +16.290% |
| 2025-11-13 | 43.95 | 44.17 | 43.73 | 43.73 | -1.077% | 17,509 | +15.941% |
| 2025-11-12 | 44.14 | 44.32 | 44.14 | 44.21 | +0.473% | 11,473 | +14.692% |
| 2025-11-11 | 43.77 | 44.05 | 43.73 | 44.00 | +0.899% | 8,150 | +15.235% |
| 2025-11-10 | 43.61 | 43.61 | 43.28 | 43.60 | +0.449% | 25,603 | +16.271% |
| 2025-11-07 | 43.06 | 43.41 | 42.90 | 43.41 | +0.930% | 22,568 | +16.793% |
| 2025-11-06 | 43.27 | 43.40 | 42.97 | 43.01 | -0.677% | 21,257 | +17.880% |
| 2025-11-05 | 43.17 | 43.40 | 43.12 | 43.30 | +0.201% | 11,610 | +17.081% |
| 2025-11-04 | 43.03 | 43.34 | 43.03 | 43.22 | -0.408% | 43,960 | +17.316% |
| 2025-11-03 | 43.57 | 43.57 | 43.15 | 43.39 | -0.339% | 9,876 | +16.837% |
| 2025-10-31 | 43.44 | 43.58 | 43.25 | 43.54 | +0.325% | 10,815 | +16.441% |
| 2025-10-30 | 43.44 | 43.78 | 43.39 | 43.40 | -0.322% | 11,575 | +16.820% |
| 2025-10-29 | 43.95 | 43.95 | 43.45 | 43.54 | -1.135% | 13,682 | +16.445% |
| 2025-10-28 | 44.41 | 44.41 | 44.04 | 44.04 | -0.945% | 5,353 | +15.123% |
| 2025-10-27 | 44.31 | 44.46 | 44.30 | 44.46 | +0.793% | 23,411 | +14.035% |
| 2025-10-24 | 44.27 | 44.30 | 44.11 | 44.11 | +0.344% | 3,563 | +14.940% |
| 2025-10-23 | 43.94 | 44.03 | 43.80 | 43.96 | +0.478% | 8,610 | +15.335% |
| 2025-10-22 | 43.89 | 43.98 | 43.70 | 43.75 | -0.413% | 7,644 | +15.886% |
| 2025-10-21 | 43.83 | 44.00 | 43.79 | 43.93 | +0.231% | 14,855 | +15.407% |
| 2025-10-20 | 43.59 | 43.91 | 43.48 | 43.83 | +1.013% | 7,737 | +15.674% |
| 2025-10-17 | 43.30 | 43.44 | 43.19 | 43.39 | +0.603% | 8,629 | +16.846% |
| 2025-10-16 | 43.72 | 43.74 | 43.04 | 43.13 | -1.190% | 24,378 | +17.550% |
| 2025-10-15 | 43.69 | 43.94 | 43.58 | 43.65 | +0.140% | 16,605 | +16.151% |
| 2025-10-14 | 43.01 | 43.77 | 43.01 | 43.59 | +0.921% | 46,061 | +16.314% |
| 2025-10-13 | 43.02 | 43.25 | 43.02 | 43.19 | +0.715% | 8,197 | +17.386% |
| 2025-10-10 | 43.93 | 44.00 | 42.88 | 42.88 | -2.146% | 6,199 | +18.225% |
| 2025-10-09 | 44.31 | 44.31 | 43.78 | 43.83 | -0.916% | 3,699 | +15.687% |
| 2025-10-08 | 44.31 | 44.31 | 44.04 | 44.23 | +0.208% | 9,284 | +14.628% |
| 2025-10-07 | 44.33 | 44.33 | 44.05 | 44.14 | -0.090% | 7,084 | +14.866% |
| 2025-10-06 | 44.33 | 44.33 | 44.08 | 44.18 | +0.222% | 9,956 | +14.763% |
| 2025-10-03 | 44.03 | 44.23 | 44.03 | 44.08 | +0.484% | 3,356 | +15.018% |
| 2025-10-02 | 43.92 | 43.92 | 43.77 | 43.87 | +0.041% | 4,465 | +15.575% |
| 2025-10-01 | 43.86 | 43.89 | 43.75 | 43.85 | -0.022% | 5,576 | +15.621% |
| 2025-09-30 | 43.87 | 43.96 | 43.58 | 43.86 | +0.047% | 12,006 | +15.596% |
| 2025-09-29 | 43.98 | 43.98 | 43.69 | 43.84 | -0.050% | 10,803 | +15.651% |
| 2025-09-26 | 43.67 | 43.92 | 43.67 | 43.86 | +0.439% | 31,977 | +15.593% |
| 2025-09-25 | 43.91 | 43.91 | 43.63 | 43.67 | -0.637% | 8,628 | +16.101% |
| 2025-09-24 | 44.04 | 44.04 | 43.90 | 43.95 | +0.112% | 8,726 | +15.361% |
| 2025-09-23 | 43.88 | 44.13 | 43.83 | 43.90 | +0.332% | 7,101 | +15.490% |
| 2025-09-22 | 43.77 | 43.82 | 43.55 | 43.75 | -0.194% | 10,039 | +15.873% |
| 2025-09-19 | 43.93 | 43.93 | 43.70 | 43.84 | -0.147% | 21,365 | +15.648% |
| 2025-09-18 | 43.85 | 43.95 | 43.71 | 43.90 | +0.674% | 16,849 | +15.477% |
| 2025-09-17 | 43.60 | 43.85 | 43.60 | 43.61 | +0.270% | 16,119 | +16.256% |
| 2025-09-16 | 43.68 | 43.68 | 43.40 | 43.49 | -0.049% | 24,701 | +16.570% |
| 2025-09-15 | 43.65 | 43.75 | 43.51 | 43.51 | -0.430% | 5,607 | +16.513% |
| 2025-09-12 | 43.88 | 43.88 | 43.70 | 43.70 | -0.450% | 5,730 | +16.011% |
| 2025-09-11 | 43.53 | 43.95 | 43.53 | 43.90 | +0.943% | 11,966 | +15.490% |
| 2025-09-10 | 43.63 | 43.63 | 43.33 | 43.49 | -0.138% | 8,393 | +16.579% |
| 2025-09-09 | 43.54 | 43.65 | 43.52 | 43.55 | +0.122% | 10,249 | +16.418% |
| 2025-09-08 | 43.56 | 43.56 | 43.27 | 43.50 | -0.161% | 15,062 | +16.559% |
| 2025-09-05 | 43.85 | 43.85 | 43.40 | 43.57 | -0.523% | 11,489 | +16.372% |
| 2025-09-04 | 43.44 | 43.80 | 43.44 | 43.80 | +0.522% | 8,460 | +15.763% |
| 2025-09-03 | 43.71 | 43.77 | 43.39 | 43.57 | -0.209% | 6,589 | +16.368% |
| 2025-09-02 | 43.59 | 43.66 | 43.40 | 43.66 | -0.542% | 11,876 | +16.125% |
| 2025-08-29 | 43.85 | 43.93 | 43.80 | 43.90 | +0.191% | 4,095 | +15.495% |
| 2025-08-28 | 44.01 | 44.01 | 43.68 | 43.81 | -0.166% | 4,712 | +15.716% |
| 2025-08-27 | 43.85 | 43.89 | 43.81 | 43.89 | +0.382% | 4,783 | +15.524% |
| 2025-08-26 | 43.58 | 43.72 | 43.58 | 43.72 | -0.037% | 9,983 | +15.965% |
| 2025-08-25 | 44.09 | 44.09 | 43.72 | 43.74 | -0.674% | 11,631 | +15.922% |
| 2025-08-22 | 44.05 | 44.10 | 44.01 | 44.03 | +1.599% | 7,508 | +15.141% |
| 2025-08-21 | 43.37 | 43.50 | 43.23 | 43.34 | -0.230% | 12,663 | +16.982% |
| 2025-08-20 | 43.45 | 43.45 | 43.34 | 43.44 | +0.185% | 125,587 | +16.713% |
| 2025-08-19 | 43.11 | 43.45 | 43.11 | 43.36 | +0.393% | 5,719 | +16.928% |
| 2025-08-18 | 43.15 | 43.27 | 43.15 | 43.19 | -0.081% | 14,354 | +17.388% |
| 2025-08-15 | 43.34 | 43.38 | 43.23 | 43.23 | -0.126% | 2,666 | +17.292% |
| 2025-08-14 | 43.17 | 43.28 | 43.01 | 43.28 | +0.105% | 6,626 | +17.144% |
| 2025-08-13 | 43.05 | 43.23 | 43.01 | 43.23 | +0.953% | 23,047 | +17.268% |
| 2025-08-12 | 42.54 | 42.83 | 42.54 | 42.83 | +1.324% | 8,446 | +18.385% |
| 2025-08-11 | 42.49 | 42.49 | 42.25 | 42.27 | -0.242% | 3,593 | +19.953% |
| 2025-08-08 | 42.31 | 42.41 | 42.30 | 42.37 | +0.697% | 10,331 | +19.662% |
| 2025-08-07 | 42.21 | 42.21 | 42.00 | 42.08 | +0.085% | 6,183 | +20.497% |
| 2025-08-06 | 42.08 | 42.21 | 42.01 | 42.04 | -0.128% | 7,835 | +20.599% |
| 2025-08-05 | 42.15 | 42.25 | 41.89 | 42.09 | +0.135% | 10,204 | +20.446% |
| 2025-08-04 | 41.87 | 42.04 | 41.84 | 42.04 | +0.978% | 5,192 | +20.608% |
| 2025-08-01 | 41.94 | 41.94 | 41.53 | 41.63 | -1.131% | 10,374 | +21.787% |
| 2025-07-31 | 42.50 | 42.56 | 42.11 | 42.11 | -0.992% | 5,180 | +20.410% |
| 2025-07-30 | 42.94 | 42.94 | 42.43 | 42.53 | -0.959% | 10,127 | +19.215% |
| 2025-07-29 | 43.09 | 43.09 | 42.90 | 42.94 | -0.015% | 6,514 | +18.072% |
| 2025-07-28 | 43.24 | 43.24 | 42.92 | 42.95 | -0.389% | 2,956 | +18.054% |
| 2025-07-25 | 43.05 | 43.11 | 42.95 | 43.11 | +0.308% | 5,470 | +17.594% |
| 2025-07-24 | 43.10 | 43.17 | 42.98 | 42.98 | -0.388% | 7,633 | +17.957% |
| 2025-07-23 | 43.02 | 43.20 | 42.97 | 43.15 | +0.417% | 8,813 | +17.499% |
| 2025-07-22 | 42.69 | 42.98 | 42.69 | 42.97 | +0.963% | 11,719 | +17.989% |
| 2025-07-21 | 42.77 | 42.83 | 42.56 | 42.56 | -0.225% | 8,788 | +19.126% |
| 2025-07-18 | 42.86 | 42.86 | 42.60 | 42.66 | -0.103% | 7,033 | +18.858% |
| 2025-07-17 | 42.52 | 42.73 | 42.52 | 42.70 | +0.086% | 11,206 | +18.735% |
| 2025-07-16 | 42.63 | 42.70 | 42.36 | 42.66 | +0.384% | 5,591 | +18.838% |
| 2025-07-15 | 42.92 | 42.92 | 42.50 | 42.50 | -1.149% | 12,517 | +19.294% |
| 2025-07-14 | 42.87 | 42.99 | 42.83 | 42.99 | +0.152% | 4,442 | +17.924% |
| 2025-07-11 | 43.03 | 43.03 | 42.83 | 42.93 | -0.351% | 7,682 | +18.103% |
| 2025-07-10 | 43.07 | 43.20 | 43.05 | 43.08 | +0.548% | 6,740 | +17.688% |
| 2025-07-09 | 42.89 | 42.90 | 42.80 | 42.85 | +0.033% | 12,152 | +18.333% |
| 2025-07-08 | 42.85 | 42.91 | 42.63 | 42.83 | +0.227% | 7,518 | +18.372% |
| 2025-07-07 | 43.10 | 43.10 | 42.56 | 42.73 | -0.918% | 2,901 | +18.641% |
| 2025-07-03 | 43.18 | 43.18 | 43.11 | 43.13 | +0.513% | 6,142 | +17.552% |
| 2025-07-02 | 43.00 | 43.00 | 42.75 | 42.91 | -0.070% | 10,251 | +18.154% |
| 2025-07-01 | 42.51 | 43.00 | 42.51 | 42.94 | +0.940% | 10,152 | +18.072% |
| 2025-06-30 | 42.55 | 42.55 | 42.37 | 42.54 | +0.401% | 12,178 | +19.182% |
| 2025-06-27 | 42.36 | 42.49 | 42.24 | 42.37 | +0.558% | 9,023 | +19.660% |
| 2025-06-26 | 42.02 | 42.18 | 42.02 | 42.13 | +0.200% | 36,059 | +20.328% |
| 2025-06-25 | 42.38 | 42.38 | 42.05 | 42.05 | -0.566% | 6,119 | +20.568% |
| 2025-06-24 | 42.24 | 42.37 | 42.21 | 42.29 | +0.428% | 7,061 | +19.886% |
| 2025-06-23 | 41.89 | 42.11 | 41.68 | 42.11 | +0.665% | 5,197 | +20.399% |
| 2025-06-20 | 41.99 | 41.99 | 41.76 | 41.83 | +0.238% | 6,532 | +21.200% |
| 2025-06-18 | 41.82 | 41.87 | 41.73 | 41.73 | +0.006% | 9,495 | +21.489% |
| 2025-06-17 | 41.92 | 42.05 | 41.68 | 41.73 | -0.864% | 10,556 | +21.495% |
| 2025-06-16 | 42.09 | 42.19 | 42.03 | 42.09 | +0.711% | 6,287 | +20.446% |
| 2025-06-13 | 42.14 | 42.18 | 41.80 | 41.80 | -1.066% | 2,392 | +21.301% |
| 2025-06-12 | 42.13 | 42.25 | 42.13 | 42.25 | +0.155% | 1,753 | +20.008% |
| 2025-06-11 | 42.30 | 42.30 | 42.07 | 42.18 | -0.114% | 5,615 | +20.194% |
| 2025-06-10 | 42.08 | 42.27 | 42.08 | 42.23 | +0.438% | 11,412 | +20.057% |
| 2025-06-09 | 42.10 | 42.20 | 41.84 | 42.05 | +0.254% | 5,968 | +20.583% |
| 2025-06-06 | 41.82 | 41.94 | 41.78 | 41.94 | +1.077% | 8,564 | +20.889% |
| 2025-06-05 | 41.74 | 41.74 | 41.49 | 41.49 | -0.239% | 10,043 | +22.192% |
| 2025-06-04 | 41.94 | 41.94 | 41.59 | 41.59 | -0.475% | 2,714 | +21.900% |
| 2025-06-03 | 41.55 | 41.79 | 41.55 | 41.79 | +0.635% | 7,953 | +21.321% |
| 2025-06-02 | 41.50 | 41.55 | 41.29 | 41.53 | -0.073% | 7,084 | +22.091% |
| 2025-05-30 | 41.46 | 41.56 | 41.30 | 41.56 | +0.185% | 7,972 | +22.002% |
| 2025-05-29 | 41.41 | 41.48 | 41.26 | 41.48 | +0.650% | 10,370 | +22.228% |
| 2025-05-28 | 41.56 | 41.56 | 41.21 | 41.21 | -0.650% | 7,871 | +23.022% |
| 2025-05-27 | 41.36 | 41.53 | 41.15 | 41.48 | +1.630% | 11,098 | +22.223% |
| 2025-05-23 | 40.53 | 40.92 | 40.53 | 40.82 | -0.132% | 14,545 | +24.216% |
| 2025-05-22 | 41.00 | 41.13 | 40.87 | 40.87 | -0.787% | 12,270 | +24.052% |
| 2025-05-21 | 41.93 | 41.93 | 41.18 | 41.19 | -1.848% | 10,580 | +23.075% |
| 2025-05-20 | 41.97 | 42.06 | 41.89 | 41.97 | +0.007% | 10,688 | +20.801% |
| 2025-05-19 | 41.68 | 41.98 | 41.65 | 41.97 | +0.146% | 69,482 | +20.809% |
| 2025-05-16 | 41.50 | 41.91 | 41.50 | 41.91 | +0.910% | 2,818 | +20.986% |
| 2025-05-15 | 41.22 | 41.53 | 41.14 | 41.53 | +0.829% | 8,974 | +22.087% |
| 2025-05-14 | 41.26 | 41.28 | 41.17 | 41.19 | -0.442% | 8,454 | +23.099% |
| 2025-05-13 | 41.51 | 41.53 | 41.36 | 41.37 | -0.074% | 21,393 | +22.554% |
| 2025-05-12 | 41.44 | 41.44 | 41.24 | 41.40 | +2.183% | 11,838 | +22.464% |
| 2025-05-09 | 40.56 | 40.62 | 40.46 | 40.52 | +0.187% | 4,749 | +25.137% |
| 2025-05-08 | 40.56 | 40.84 | 40.41 | 40.44 | +0.591% | 15,785 | +25.371% |
| 2025-05-07 | 40.11 | 40.34 | 40.06 | 40.20 | +0.580% | 11,837 | +26.112% |
| 2025-05-06 | 39.97 | 40.16 | 39.88 | 39.97 | -0.373% | 7,936 | +26.844% |
| 2025-05-05 | 40.05 | 40.30 | 39.97 | 40.12 | -0.668% | 11,121 | +26.371% |
| 2025-05-02 | 40.23 | 40.39 | 40.07 | 40.39 | +1.764% | 12,688 | +25.526% |
| 2025-05-01 | 39.94 | 40.10 | 39.69 | 39.69 | -0.601% | 8,408 | +27.740% |
| 2025-04-30 | 39.65 | 39.93 | 39.24 | 39.93 | -0.125% | 9,652 | +26.972% |
| 2025-04-29 | 39.78 | 40.10 | 39.69 | 39.98 | +0.279% | 99,803 | +26.813% |
| 2025-04-28 | 39.76 | 39.96 | 39.65 | 39.87 | +0.425% | 9,553 | +27.167% |
| 2025-04-25 | 39.64 | 39.70 | 39.40 | 39.70 | -0.176% | 9,198 | +27.708% |
| 2025-04-24 | 39.41 | 39.78 | 39.25 | 39.77 | +1.222% | 22,792 | +27.483% |
| 2025-04-23 | 39.66 | 39.83 | 39.17 | 39.29 | +0.854% | 12,277 | +29.040% |
| 2025-04-22 | 38.47 | 38.97 | 38.47 | 38.96 | +2.331% | 9,961 | +30.142% |
| 2025-04-21 | 38.57 | 38.57 | 37.69 | 38.07 | -1.806% | 29,215 | +33.176% |
| 2025-04-17 | 38.44 | 39.05 | 38.44 | 38.77 | +0.492% | 13,784 | +30.771% |
| 2025-04-16 | 38.98 | 39.08 | 38.39 | 38.58 | -1.019% | 14,007 | +31.415% |
| 2025-04-15 | 39.21 | 39.35 | 38.98 | 38.98 | -0.215% | 32,095 | +30.076% |
| 2025-04-14 | 39.19 | 39.26 | 38.90 | 39.06 | 0.000% | 21,245 | +29.796% |