TFLR
T. Rowe Price Floating Rate ETF
stockNYSEETF
Market OpenOct 5, 2026 3:53:10 PM EDT
50.49USD+0.020%(+0.01)161,926
48.96Bid52.01Ask3.05SpreadPre-marketOct 5, 2026 8:19:30 AM EDT
50.90USD+0.824%(+0.42)
TFLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.49 | 50.49 | 50.49 | 50.49 | +0.020% | 161,926 | 0.000% |
| 2026-10-02 | 50.43 | 50.65 | 50.41 | 50.48 | +0.119% | 145,889 | +0.020% |
| 2026-10-01 | 50.24 | 50.61 | 50.24 | 50.42 | -0.158% | 459,238 | +0.139% |
| 2026-09-30 | 50.48 | 50.50 | 50.45 | 50.50 | -0.020% | 121,276 | -0.020% |
| 2026-09-29 | 50.50 | 50.74 | 50.49 | 50.51 | -0.099% | 131,724 | -0.040% |
| 2026-09-28 | 50.52 | 50.62 | 50.52 | 50.56 | -0.099% | 131,586 | -0.138% |
| 2026-09-25 | 50.53 | 50.61 | 50.53 | 50.61 | -0.452% | 87,698 | -0.237% |
| 2026-09-24 | 50.79 | 50.84 | 50.78 | 50.84 | -0.069% | 281,649 | -0.688% |
| 2026-09-23 | 50.93 | 51.00 | 50.85 | 50.88 | -0.088% | 66,062 | -0.757% |
| 2026-09-22 | 50.89 | 50.94 | 50.89 | 50.92 | +0.059% | 138,926 | -0.844% |
| 2026-09-21 | 50.90 | 50.92 | 50.89 | 50.89 | +0.029% | 77,350 | -0.786% |
| 2026-09-18 | 50.88 | 50.88 | 50.87 | 50.88 | -0.020% | 68,874 | -0.757% |
| 2026-09-17 | 51.00 | 51.00 | 50.83 | 50.88 | -0.069% | 244,056 | -0.776% |
| 2026-09-16 | 50.80 | 50.99 | 50.80 | 50.92 | +0.256% | 290,233 | -0.844% |
| 2026-09-15 | 50.76 | 50.80 | 50.76 | 50.79 | +0.020% | 178,155 | -0.591% |
| 2026-09-14 | 50.76 | 50.81 | 50.75 | 50.78 | -0.059% | 166,438 | -0.571% |
| 2026-09-11 | 50.81 | 50.81 | 50.76 | 50.81 | +0.118% | 90,343 | -0.630% |
| 2026-09-10 | 50.79 | 50.84 | 50.75 | 50.75 | -0.059% | 199,739 | -0.512% |
| 2026-09-09 | 50.76 | 50.80 | 50.74 | 50.78 | 0.000% | 57,078 | -0.571% |
| 2026-09-08 | 50.75 | 50.80 | 50.73 | 50.78 | +0.059% | 53,472 | -0.571% |
| 2026-09-04 | 50.70 | 50.76 | 50.70 | 50.75 | +0.039% | 65,742 | -0.512% |
| 2026-09-03 | 50.72 | 50.87 | 50.69 | 50.73 | +0.079% | 59,923 | -0.473% |
| 2026-09-02 | 50.66 | 50.71 | 50.66 | 50.69 | +0.020% | 254,670 | -0.395% |
| 2026-09-01 | 50.75 | 50.75 | 50.66 | 50.68 | -0.059% | 209,871 | -0.375% |
| 2026-08-31 | 50.62 | 50.71 | 50.62 | 50.71 | +0.059% | 73,589 | -0.434% |
| 2026-08-28 | 50.62 | 50.68 | 50.62 | 50.68 | +0.099% | 99,847 | -0.375% |
| 2026-08-27 | 50.61 | 50.67 | 50.61 | 50.63 | +0.109% | 90,689 | -0.277% |
| 2026-08-26 | 50.55 | 50.59 | 50.54 | 50.58 | -0.414% | 59,306 | -0.168% |
| 2026-08-25 | 50.81 | 50.81 | 50.76 | 50.78 | -0.030% | 113,443 | -0.581% |
| 2026-08-24 | 50.79 | 50.80 | 50.77 | 50.80 | +0.079% | 135,137 | -0.610% |
| 2026-08-21 | 50.80 | 50.81 | 50.76 | 50.76 | 0.000% | 63,110 | -0.532% |
| 2026-08-20 | 50.80 | 50.80 | 50.71 | 50.76 | -0.122% | 64,585 | -0.532% |
| 2026-08-19 | 50.71 | 50.91 | 50.71 | 50.82 | +0.191% | 1,072,774 | -0.653% |
| 2026-08-18 | 50.70 | 50.74 | 50.70 | 50.73 | -0.069% | 65,935 | -0.463% |
| 2026-08-17 | 50.73 | 50.94 | 50.69 | 50.76 | +0.048% | 48,415 | -0.532% |
| 2026-08-14 | 50.78 | 50.78 | 50.73 | 50.74 | -0.284% | 80,455 | -0.484% |
| 2026-08-13 | 50.68 | 50.88 | 50.68 | 50.88 | +0.335% | 213,688 | -0.767% |
| 2026-08-12 | 50.60 | 50.71 | 50.60 | 50.71 | +0.148% | 335,677 | -0.434% |
| 2026-08-11 | 50.64 | 50.69 | 50.59 | 50.63 | -0.187% | 87,042 | -0.286% |
| 2026-08-10 | 50.59 | 50.73 | 50.59 | 50.73 | +0.158% | 65,402 | -0.473% |
| 2026-08-07 | 50.58 | 50.65 | 50.58 | 50.65 | +0.059% | 70,275 | -0.316% |
| 2026-08-06 | 50.58 | 50.75 | 50.57 | 50.62 | +0.139% | 49,765 | -0.257% |
| 2026-08-05 | 50.55 | 50.58 | 50.51 | 50.55 | +0.049% | 56,162 | -0.118% |
| 2026-08-04 | 50.53 | 50.58 | 50.51 | 50.52 | +0.061% | 55,288 | -0.069% |
| 2026-08-03 | 50.46 | 50.50 | 50.44 | 50.49 | -0.051% | 64,264 | -0.009% |
| 2026-07-31 | 50.43 | 50.52 | 50.43 | 50.52 | +0.030% | 56,096 | -0.059% |
| 2026-07-30 | 50.50 | 50.52 | 50.42 | 50.51 | +0.071% | 138,497 | -0.030% |
| 2026-07-29 | 50.46 | 50.48 | 50.42 | 50.47 | +0.058% | 122,611 | +0.041% |
| 2026-07-28 | 50.48 | 50.48 | 50.41 | 50.44 | -0.513% | 81,035 | +0.099% |
| 2026-07-27 | 50.70 | 50.74 | 50.69 | 50.70 | -0.039% | 36,820 | -0.414% |
| 2026-07-24 | 50.68 | 50.73 | 50.67 | 50.72 | -0.198% | 60,431 | -0.453% |
| 2026-07-23 | 50.67 | 50.82 | 50.66 | 50.82 | +0.269% | 96,071 | -0.650% |
| 2026-07-22 | 50.69 | 50.72 | 50.68 | 50.68 | -0.012% | 139,839 | -0.383% |
| 2026-07-21 | 50.70 | 50.72 | 50.67 | 50.69 | -0.059% | 67,372 | -0.395% |
| 2026-07-20 | 50.70 | 50.75 | 50.69 | 50.72 | +0.069% | 61,264 | -0.453% |
| 2026-07-17 | 50.70 | 50.72 | 50.67 | 50.69 | -0.010% | 30,186 | -0.385% |
| 2026-07-16 | 50.69 | 50.70 | 50.67 | 50.69 | -0.001% | 54,908 | -0.395% |
| 2026-07-15 | 50.66 | 50.72 | 50.65 | 50.69 | +0.040% | 63,996 | -0.396% |
| 2026-07-14 | 50.61 | 50.68 | 50.61 | 50.67 | +0.119% | 82,439 | -0.355% |
| 2026-07-13 | 50.64 | 50.67 | 50.60 | 50.61 | -0.058% | 36,690 | -0.237% |
| 2026-07-10 | 50.60 | 50.64 | 50.59 | 50.64 | +0.020% | 67,834 | -0.295% |
| 2026-07-09 | 50.55 | 50.66 | 50.55 | 50.63 | +0.176% | 77,020 | -0.276% |
| 2026-07-08 | 50.55 | 50.59 | 50.39 | 50.54 | -0.118% | 71,629 | -0.100% |
| 2026-07-07 | 50.55 | 50.63 | 50.53 | 50.60 | +0.148% | 148,673 | -0.217% |
| 2026-07-06 | 50.44 | 50.54 | 50.44 | 50.52 | +0.149% | 66,770 | -0.069% |
| 2026-07-02 | 50.44 | 50.47 | 50.41 | 50.45 | +0.119% | 44,111 | +0.079% |
| 2026-07-01 | 50.41 | 50.46 | 50.39 | 50.39 | -0.040% | 105,932 | +0.198% |
| 2026-06-30 | 50.35 | 50.47 | 50.35 | 50.41 | +0.050% | 72,188 | +0.159% |
| 2026-06-29 | 50.33 | 50.39 | 50.31 | 50.38 | +0.010% | 59,853 | +0.208% |
| 2026-06-26 | 50.36 | 50.41 | 50.34 | 50.38 | -0.032% | 60,310 | +0.218% |
| 2026-06-25 | 50.48 | 50.48 | 50.37 | 50.40 | -0.561% | 58,993 | +0.186% |
| 2026-06-24 | 50.68 | 50.74 | 50.65 | 50.68 | -0.019% | 56,982 | -0.376% |
| 2026-06-23 | 50.74 | 50.77 | 50.65 | 50.69 | -0.138% | 61,630 | -0.394% |
| 2026-06-22 | 50.70 | 50.94 | 50.70 | 50.76 | +0.099% | 479,193 | -0.532% |
| 2026-06-18 | 50.72 | 50.74 | 50.67 | 50.71 | +0.020% | 59,397 | -0.434% |
| 2026-06-17 | 50.76 | 50.76 | 50.67 | 50.70 | -0.039% | 26,738 | -0.414% |
| 2026-06-16 | 50.74 | 50.76 | 50.70 | 50.72 | +0.020% | 37,167 | -0.453% |
| 2026-06-15 | 50.68 | 50.75 | 50.68 | 50.71 | +0.138% | 59,068 | -0.434% |
| 2026-06-12 | 50.65 | 50.66 | 50.61 | 50.64 | 0.000% | 47,436 | -0.296% |
| 2026-06-11 | 50.60 | 50.65 | 50.58 | 50.64 | +0.059% | 27,787 | -0.296% |
| 2026-06-10 | 50.64 | 50.67 | 50.60 | 50.61 | -0.118% | 45,068 | -0.237% |
| 2026-06-09 | 50.65 | 50.67 | 50.61 | 50.67 | +0.059% | 24,129 | -0.355% |
| 2026-06-08 | 50.63 | 50.66 | 50.63 | 50.64 | -0.041% | 84,626 | -0.296% |
| 2026-06-05 | 50.72 | 50.77 | 50.63 | 50.66 | -0.206% | 53,179 | -0.337% |
| 2026-06-04 | 50.73 | 50.77 | 50.73 | 50.77 | +0.030% | 58,924 | -0.542% |
| 2026-06-03 | 50.77 | 50.77 | 50.73 | 50.75 | -0.059% | 44,706 | -0.512% |
| 2026-06-02 | 50.76 | 50.95 | 50.75 | 50.78 | +0.020% | 54,220 | -0.571% |
| 2026-06-01 | 50.73 | 50.80 | 50.73 | 50.77 | +0.020% | 43,120 | -0.552% |
| 2026-05-29 | 50.73 | 50.76 | 50.72 | 50.76 | -0.020% | 60,427 | -0.532% |
| 2026-05-28 | 50.73 | 50.77 | 50.71 | 50.77 | -0.039% | 108,391 | -0.552% |
| 2026-05-27 | 50.69 | 50.88 | 50.69 | 50.79 | +0.158% | 234,136 | -0.591% |
| 2026-05-26 | 50.66 | 50.72 | 50.65 | 50.71 | -0.530% | 51,838 | -0.434% |
| 2026-05-22 | 50.94 | 50.99 | 50.93 | 50.98 | +0.039% | 66,929 | -0.961% |
| 2026-05-21 | 50.93 | 50.97 | 50.93 | 50.96 | -0.020% | 52,340 | -0.922% |
| 2026-05-20 | 50.90 | 51.04 | 50.89 | 50.97 | +0.118% | 51,910 | -0.942% |
| 2026-05-19 | 50.91 | 50.93 | 50.86 | 50.91 | -0.039% | 91,974 | -0.825% |
| 2026-05-18 | 50.93 | 50.93 | 50.90 | 50.93 | +0.079% | 74,221 | -0.864% |
| 2026-05-15 | 50.99 | 51.03 | 50.85 | 50.89 | -0.216% | 101,600 | -0.786% |
| 2026-05-14 | 51.02 | 51.10 | 50.98 | 51.00 | +0.108% | 62,332 | -1.000% |
| 2026-05-13 | 50.93 | 50.98 | 50.92 | 50.95 | -0.010% | 290,236 | -0.893% |
| 2026-05-12 | 50.96 | 50.98 | 50.91 | 50.95 | -0.118% | 34,318 | -0.903% |
| 2026-05-11 | 50.95 | 51.06 | 50.95 | 51.01 | +0.098% | 46,740 | -1.019% |
| 2026-05-08 | 50.93 | 51.00 | 50.92 | 50.96 | +0.138% | 57,976 | -0.922% |
| 2026-05-07 | 50.91 | 50.93 | 50.87 | 50.89 | -0.059% | 75,022 | -0.786% |
| 2026-05-06 | 50.90 | 50.95 | 50.90 | 50.92 | +0.079% | 64,203 | -0.844% |
| 2026-05-05 | 50.84 | 50.89 | 50.83 | 50.88 | +0.059% | 61,177 | -0.767% |
| 2026-05-04 | 50.78 | 50.86 | 50.78 | 50.85 | +0.128% | 62,800 | -0.708% |
| 2026-05-01 | 50.76 | 50.82 | 50.75 | 50.78 | -0.049% | 105,846 | -0.581% |
| 2026-04-30 | 50.75 | 50.81 | 50.73 | 50.81 | +0.079% | 29,021 | -0.630% |
| 2026-04-29 | 50.71 | 50.78 | 50.70 | 50.77 | +0.079% | 77,884 | -0.552% |
| 2026-04-28 | 50.75 | 50.75 | 50.71 | 50.73 | -0.275% | 46,673 | -0.473% |
| 2026-04-27 | 50.65 | 50.89 | 50.65 | 50.87 | -0.088% | 54,996 | -0.747% |
| 2026-04-24 | 50.87 | 50.94 | 50.86 | 50.91 | -0.088% | 51,721 | -0.835% |
| 2026-04-23 | 50.93 | 50.98 | 50.85 | 50.96 | +0.079% | 60,637 | -0.922% |
| 2026-04-22 | 50.92 | 50.98 | 50.90 | 50.92 | +0.021% | 346,576 | -0.844% |
| 2026-04-21 | 50.89 | 50.92 | 50.86 | 50.91 | -0.021% | 37,142 | -0.823% |
| 2026-04-20 | 50.88 | 50.92 | 50.84 | 50.92 | +0.079% | 44,978 | -0.844% |
| 2026-04-17 | 50.75 | 50.94 | 50.75 | 50.88 | +0.207% | 163,067 | -0.767% |
| 2026-04-16 | 50.74 | 50.79 | 50.72 | 50.77 | +0.030% | 70,531 | -0.561% |
| 2026-04-15 | 50.65 | 50.80 | 50.65 | 50.76 | +0.197% | 128,592 | -0.532% |
| 2026-04-14 | 50.64 | 50.68 | 50.63 | 50.66 | +0.138% | 62,805 | -0.336% |
| 2026-04-13 | 50.57 | 50.61 | 50.51 | 50.59 | -0.030% | 59,071 | -0.198% |
| 2026-04-10 | 50.61 | 50.66 | 50.56 | 50.60 | -0.128% | 85,216 | -0.227% |
| 2026-04-09 | 50.66 | 50.68 | 50.56 | 50.67 | +0.048% | 35,919 | -0.355% |
| 2026-04-08 | 50.51 | 50.75 | 50.51 | 50.65 | +0.349% | 29,743 | -0.308% |
| 2026-04-07 | 50.48 | 50.48 | 50.42 | 50.47 | 0.000% | 68,913 | +0.040% |
| 2026-04-06 | 50.44 | 50.49 | 50.44 | 50.47 | +0.098% | 65,772 | +0.040% |
| 2026-04-02 | 50.31 | 50.46 | 50.30 | 50.42 | +0.001% | 46,417 | +0.138% |
| 2026-04-01 | 50.34 | 50.68 | 50.33 | 50.42 | +0.119% | 82,029 | +0.139% |
| 2026-03-31 | 50.29 | 50.38 | 50.27 | 50.36 | +0.339% | 47,921 | +0.258% |
| 2026-03-30 | 50.25 | 50.28 | 50.18 | 50.19 | +0.010% | 99,093 | +0.598% |
| 2026-03-27 | 50.30 | 50.30 | 50.16 | 50.19 | -0.258% | 58,657 | +0.608% |
| 2026-03-26 | 50.34 | 50.40 | 50.31 | 50.31 | -0.701% | 39,434 | +0.348% |
| 2026-03-25 | 50.73 | 50.73 | 50.66 | 50.67 | +0.020% | 49,017 | -0.355% |
| 2026-03-24 | 50.64 | 50.70 | 50.64 | 50.66 | -0.099% | 22,273 | -0.336% |
| 2026-03-23 | 50.65 | 50.75 | 50.65 | 50.71 | +0.178% | 25,558 | -0.434% |
| 2026-03-20 | 50.66 | 50.66 | 50.57 | 50.62 | -0.109% | 67,589 | -0.257% |
| 2026-03-19 | 50.60 | 50.69 | 50.58 | 50.67 | +0.119% | 25,941 | -0.365% |
| 2026-03-18 | 50.65 | 50.66 | 50.61 | 50.62 | +0.010% | 43,159 | -0.247% |
| 2026-03-17 | 50.68 | 50.68 | 50.53 | 50.61 | -0.059% | 363,563 | -0.237% |
| 2026-03-16 | 50.55 | 50.64 | 50.55 | 50.64 | +0.040% | 156,358 | -0.296% |
| 2026-03-13 | 50.66 | 50.68 | 50.60 | 50.62 | -0.069% | 136,242 | -0.257% |
| 2026-03-12 | 50.66 | 50.71 | 50.63 | 50.66 | -0.108% | 56,360 | -0.326% |
| 2026-03-11 | 50.66 | 50.72 | 50.66 | 50.71 | +0.109% | 130,009 | -0.434% |
| 2026-03-10 | 50.54 | 50.71 | 50.48 | 50.66 | +0.455% | 71,172 | -0.326% |
| 2026-03-09 | 50.24 | 50.51 | 50.17 | 50.43 | +0.210% | 43,052 | +0.128% |
| 2026-03-06 | 50.35 | 50.47 | 50.24 | 50.32 | -0.060% | 76,084 | +0.338% |
| 2026-03-05 | 50.44 | 50.49 | 50.35 | 50.35 | -0.079% | 51,906 | +0.278% |
| 2026-03-04 | 50.27 | 50.44 | 50.27 | 50.39 | +0.499% | 35,299 | +0.198% |
| 2026-03-03 | 49.97 | 50.14 | 49.77 | 50.14 | -0.139% | 74,356 | +0.698% |
| 2026-03-02 | 49.94 | 50.28 | 49.90 | 50.21 | +0.380% | 188,939 | +0.558% |
| 2026-02-27 | 50.32 | 50.36 | 50.01 | 50.02 | -0.675% | 178,269 | +0.940% |
| 2026-02-26 | 50.39 | 50.39 | 50.32 | 50.36 | -0.099% | 1,335,325 | +0.258% |
| 2026-02-25 | 50.54 | 50.54 | 50.37 | 50.41 | -0.104% | 136,196 | +0.159% |
| 2026-02-24 | 50.62 | 50.62 | 50.44 | 50.46 | -0.723% | 72,167 | +0.055% |
| 2026-02-23 | 51.02 | 51.02 | 50.76 | 50.83 | -0.372% | 219,050 | -0.669% |
| 2026-02-20 | 51.04 | 51.07 | 51.00 | 51.02 | +0.038% | 53,207 | -1.039% |
| 2026-02-19 | 51.02 | 51.03 | 50.98 | 51.00 | -0.058% | 39,003 | -1.001% |
| 2026-02-18 | 51.02 | 51.07 | 51.01 | 51.03 | +0.059% | 58,431 | -1.058% |
| 2026-02-17 | 51.02 | 51.05 | 51.00 | 51.00 | +0.049% | 85,445 | -1.000% |
| 2026-02-13 | 50.98 | 51.01 | 50.97 | 50.98 | -0.031% | 27,080 | -0.951% |
| 2026-02-12 | 51.08 | 51.08 | 50.94 | 50.99 | +0.041% | 72,930 | -0.983% |
| 2026-02-11 | 51.00 | 51.03 | 50.96 | 50.97 | -0.057% | 52,935 | -0.942% |
| 2026-02-10 | 51.01 | 51.02 | 50.91 | 51.00 | -0.109% | 68,362 | -0.998% |
| 2026-02-09 | 51.07 | 51.10 | 51.05 | 51.05 | -0.010% | 55,748 | -1.107% |
| 2026-02-06 | 51.03 | 51.11 | 51.03 | 51.06 | +0.157% | 88,588 | -1.116% |
| 2026-02-05 | 51.05 | 51.12 | 50.95 | 50.98 | -0.215% | 44,500 | -0.961% |
| 2026-02-04 | 51.11 | 51.25 | 50.99 | 51.09 | +0.141% | 114,168 | -1.174% |
| 2026-02-03 | 51.23 | 51.23 | 50.93 | 51.02 | -0.403% | 163,168 | -1.036% |
| 2026-02-02 | 51.21 | 51.24 | 51.20 | 51.22 | +0.225% | 112,389 | -1.435% |
| 2026-01-30 | 51.20 | 51.21 | 51.04 | 51.11 | -0.176% | 51,598 | -1.213% |
| 2026-01-29 | 51.25 | 51.28 | 51.19 | 51.20 | -0.185% | 74,702 | -1.387% |
| 2026-01-28 | 51.32 | 51.32 | 51.29 | 51.30 | -0.019% | 79,818 | -1.569% |
| 2026-01-27 | 51.37 | 51.37 | 51.29 | 51.30 | -0.514% | 70,802 | -1.589% |
| 2026-01-26 | 51.61 | 51.61 | 51.55 | 51.57 | -0.087% | 55,226 | -2.094% |
| 2026-01-23 | 51.68 | 51.68 | 51.56 | 51.62 | -0.097% | 83,469 | -2.180% |
| 2026-01-22 | 51.64 | 51.67 | 51.61 | 51.66 | +0.058% | 72,910 | -2.274% |
| 2026-01-21 | 51.64 | 51.64 | 51.62 | 51.63 | 0.000% | 46,598 | -2.217% |
| 2026-01-20 | 51.63 | 51.64 | 51.61 | 51.63 | -0.046% | 104,403 | -2.217% |
| 2026-01-16 | 51.66 | 51.67 | 51.63 | 51.66 | +0.027% | 41,580 | -2.263% |
| 2026-01-15 | 51.65 | 51.66 | 51.64 | 51.65 | +0.058% | 44,293 | -2.236% |
| 2026-01-14 | 51.58 | 51.62 | 51.57 | 51.62 | 0.000% | 43,894 | -2.180% |
| 2026-01-13 | 51.61 | 51.64 | 51.59 | 51.62 | -0.008% | 46,292 | -2.180% |
| 2026-01-12 | 51.62 | 51.62 | 51.59 | 51.62 | +0.047% | 66,620 | -2.187% |
| 2026-01-09 | 51.65 | 51.65 | 51.57 | 51.59 | -0.046% | 72,660 | -2.142% |
| 2026-01-08 | 51.56 | 51.62 | 51.54 | 51.62 | +0.144% | 265,581 | -2.187% |
| 2026-01-07 | 51.53 | 51.56 | 51.52 | 51.55 | -0.000% | 79,713 | -2.047% |
| 2026-01-06 | 51.53 | 51.55 | 51.49 | 51.55 | +0.101% | 97,277 | -2.047% |
| 2026-01-05 | 51.56 | 51.56 | 51.47 | 51.49 | +0.162% | 76,045 | -1.948% |
| 2026-01-02 | 51.40 | 51.44 | 51.38 | 51.41 | +0.011% | 55,024 | -1.790% |
| 2025-12-31 | 51.41 | 51.42 | 51.39 | 51.40 | -0.021% | 28,303 | -1.778% |
| 2025-12-30 | 51.39 | 51.42 | 51.38 | 51.41 | +0.078% | 70,892 | -1.799% |
| 2025-12-29 | 51.36 | 51.38 | 51.36 | 51.38 | -0.049% | 67,490 | -1.723% |
| 2025-12-26 | 51.39 | 51.40 | 51.34 | 51.40 | +0.068% | 72,922 | -1.770% |
| 2025-12-24 | 51.36 | 51.37 | 51.30 | 51.37 | +0.097% | 36,992 | -1.703% |
| 2025-12-23 | 51.27 | 51.33 | 51.27 | 51.31 | -0.475% | 68,338 | -1.608% |
| 2025-12-22 | 51.60 | 51.60 | 51.55 | 51.56 | +0.010% | 49,760 | -2.075% |
| 2025-12-19 | 51.57 | 51.58 | 51.45 | 51.55 | +0.012% | 178,616 | -2.066% |
| 2025-12-18 | 51.60 | 51.60 | 51.54 | 51.55 | +0.124% | 54,467 | -2.054% |
| 2025-12-17 | 51.60 | 51.60 | 51.45 | 51.48 | -0.087% | 57,890 | -1.933% |
| 2025-12-16 | 51.52 | 51.55 | 51.48 | 51.53 | 0.000% | 40,112 | -2.018% |
| 2025-12-15 | 51.57 | 51.57 | 51.53 | 51.53 | +0.010% | 35,085 | -2.018% |
| 2025-12-12 | 51.55 | 51.55 | 51.51 | 51.52 | -0.009% | 62,477 | -2.009% |
| 2025-12-11 | 51.48 | 51.55 | 51.48 | 51.53 | -0.052% | 52,868 | -2.017% |
| 2025-12-10 | 51.51 | 51.57 | 51.47 | 51.56 | +0.177% | 41,763 | -2.068% |
| 2025-12-09 | 51.45 | 51.57 | 51.42 | 51.47 | +0.029% | 150,743 | -1.894% |
| 2025-12-08 | 51.49 | 51.49 | 51.43 | 51.45 | +0.039% | 37,557 | -1.866% |
| 2025-12-05 | 51.42 | 51.46 | 51.42 | 51.43 | +0.059% | 39,494 | -1.828% |
| 2025-12-04 | 51.38 | 51.40 | 51.37 | 51.40 | +0.107% | 41,763 | -1.770% |
| 2025-12-03 | 51.33 | 51.35 | 51.31 | 51.34 | +0.058% | 32,749 | -1.665% |
| 2025-12-02 | 51.31 | 51.33 | 51.29 | 51.31 | +0.051% | 31,693 | -1.608% |
| 2025-12-01 | 51.30 | 51.30 | 51.26 | 51.29 | +0.027% | 19,318 | -1.558% |
| 2025-11-28 | 51.29 | 51.31 | 51.25 | 51.27 | -0.049% | 44,529 | -1.531% |
| 2025-11-26 | 51.30 | 51.31 | 51.25 | 51.30 | +0.030% | 47,376 | -1.579% |
| 2025-11-25 | 51.23 | 51.33 | 51.21 | 51.28 | +0.029% | 148,052 | -1.550% |
| 2025-11-24 | 51.25 | 51.32 | 51.22 | 51.27 | -0.514% | 94,015 | -1.521% |
| 2025-11-21 | 51.51 | 51.55 | 51.49 | 51.53 | +0.131% | 26,402 | -2.028% |
| 2025-11-20 | 51.57 | 51.57 | 51.46 | 51.47 | -0.053% | 108,358 | -1.900% |
| 2025-11-19 | 51.50 | 51.51 | 51.45 | 51.49 | +0.087% | 86,561 | -1.952% |
| 2025-11-18 | 51.40 | 51.48 | 51.40 | 51.45 | 0.000% | 30,217 | -1.866% |
| 2025-11-17 | 51.50 | 51.50 | 51.42 | 51.45 | -0.010% | 26,397 | -1.866% |
| 2025-11-14 | 51.40 | 51.46 | 51.40 | 51.45 | +0.068% | 31,137 | -1.875% |
| 2025-11-13 | 51.40 | 51.46 | 51.40 | 51.42 | -0.136% | 34,065 | -1.809% |
| 2025-11-12 | 51.51 | 51.51 | 51.46 | 51.49 | -0.010% | 38,812 | -1.942% |
| 2025-11-11 | 51.47 | 51.50 | 51.46 | 51.49 | +0.019% | 35,730 | -1.952% |
| 2025-11-10 | 51.43 | 51.50 | 51.43 | 51.48 | +0.126% | 41,228 | -1.933% |
| 2025-11-07 | 51.38 | 51.44 | 51.38 | 51.42 | +0.061% | 46,837 | -1.809% |
| 2025-11-06 | 51.36 | 51.39 | 51.36 | 51.39 | +0.045% | 37,133 | -1.748% |
| 2025-11-05 | 51.34 | 51.39 | 51.33 | 51.37 | +0.115% | 83,468 | -1.704% |
| 2025-11-04 | 51.35 | 51.35 | 51.27 | 51.31 | -0.094% | 68,172 | -1.591% |
| 2025-11-03 | 51.45 | 51.45 | 51.34 | 51.35 | -0.067% | 28,300 | -1.684% |
| 2025-10-31 | 51.38 | 51.41 | 51.35 | 51.39 | +0.048% | 67,845 | -1.750% |
| 2025-10-30 | 51.38 | 51.38 | 51.34 | 51.37 | +0.019% | 46,317 | -1.703% |
| 2025-10-29 | 51.33 | 51.38 | 51.33 | 51.35 | +0.019% | 55,316 | -1.684% |
| 2025-10-28 | 51.36 | 51.43 | 51.27 | 51.34 | -0.586% | 128,501 | -1.665% |
| 2025-10-27 | 51.58 | 51.65 | 51.57 | 51.65 | +0.132% | 30,817 | -2.242% |
| 2025-10-24 | 51.61 | 51.67 | 51.56 | 51.58 | -0.105% | 24,333 | -2.113% |
| 2025-10-23 | 51.51 | 51.71 | 51.51 | 51.63 | +0.125% | 42,812 | -2.216% |
| 2025-10-22 | 51.49 | 51.59 | 51.46 | 51.57 | +0.213% | 25,722 | -2.094% |
| 2025-10-21 | 51.50 | 51.50 | 51.43 | 51.46 | -0.079% | 41,960 | -1.885% |
| 2025-10-20 | 51.47 | 51.53 | 51.46 | 51.50 | +0.108% | 36,216 | -1.963% |
| 2025-10-17 | 51.40 | 51.45 | 51.39 | 51.45 | +0.134% | 49,884 | -1.856% |
| 2025-10-16 | 51.38 | 51.48 | 51.34 | 51.38 | +0.109% | 88,089 | -1.724% |
| 2025-10-15 | 51.36 | 51.37 | 51.27 | 51.32 | -0.010% | 131,827 | -1.617% |
| 2025-10-14 | 51.32 | 51.38 | 51.29 | 51.33 | -0.097% | 36,195 | -1.627% |
| 2025-10-13 | 51.32 | 51.40 | 51.25 | 51.38 | +0.196% | 34,498 | -1.723% |
| 2025-10-10 | 51.45 | 51.45 | 51.27 | 51.27 | -0.370% | 31,595 | -1.530% |
| 2025-10-09 | 51.44 | 51.50 | 51.44 | 51.47 | -0.078% | 60,860 | -1.894% |
| 2025-10-08 | 51.50 | 51.52 | 51.48 | 51.51 | +0.068% | 30,962 | -1.971% |
| 2025-10-07 | 51.51 | 51.58 | 51.46 | 51.47 | -0.068% | 50,997 | -1.904% |
| 2025-10-06 | 51.52 | 51.52 | 51.46 | 51.51 | +0.001% | 54,541 | -1.971% |
| 2025-10-03 | 51.52 | 51.55 | 51.48 | 51.50 | -0.050% | 40,595 | -1.970% |
| 2025-10-02 | 51.53 | 51.55 | 51.49 | 51.53 | +0.101% | 41,501 | -2.018% |
| 2025-10-01 | 51.47 | 51.48 | 51.46 | 51.48 | +0.045% | 34,384 | -1.919% |
| 2025-09-30 | 51.49 | 51.49 | 51.44 | 51.45 | -0.019% | 52,581 | -1.875% |
| 2025-09-29 | 51.47 | 51.49 | 51.45 | 51.47 | -0.010% | 27,962 | -1.894% |
| 2025-09-26 | 51.45 | 51.48 | 51.45 | 51.47 | +0.029% | 52,731 | -1.904% |
| 2025-09-25 | 51.43 | 51.46 | 51.43 | 51.45 | -0.599% | 38,228 | -1.875% |
| 2025-09-24 | 51.78 | 51.78 | 51.76 | 51.77 | +0.019% | 30,442 | -2.463% |
| 2025-09-23 | 51.78 | 51.78 | 51.75 | 51.76 | -0.029% | 30,394 | -2.444% |
| 2025-09-22 | 51.76 | 51.78 | 51.75 | 51.77 | +0.087% | 14,427 | -2.472% |
| 2025-09-19 | 51.74 | 51.75 | 51.71 | 51.73 | -0.019% | 62,088 | -2.388% |
| 2025-09-18 | 51.71 | 51.75 | 51.70 | 51.73 | +0.026% | 24,702 | -2.406% |
| 2025-09-17 | 51.72 | 51.73 | 51.65 | 51.72 | +0.100% | 40,873 | -2.382% |
| 2025-09-16 | 51.71 | 51.71 | 51.63 | 51.67 | -0.048% | 44,390 | -2.284% |
| 2025-09-15 | 51.69 | 51.70 | 51.67 | 51.70 | +0.155% | 13,650 | -2.331% |
| 2025-09-12 | 51.64 | 51.64 | 51.60 | 51.62 | +0.028% | 31,625 | -2.180% |
| 2025-09-11 | 51.61 | 51.63 | 51.60 | 51.60 | +0.022% | 34,318 | -2.152% |
| 2025-09-10 | 51.57 | 51.60 | 51.57 | 51.59 | +0.029% | 28,582 | -2.130% |
| 2025-09-09 | 51.58 | 51.58 | 51.54 | 51.57 | +0.007% | 28,800 | -2.102% |
| 2025-09-08 | 51.52 | 51.60 | 51.52 | 51.57 | +0.082% | 30,761 | -2.095% |
| 2025-09-05 | 51.53 | 51.55 | 51.50 | 51.53 | -0.013% | 24,424 | -2.015% |
| 2025-09-04 | 51.52 | 51.55 | 51.50 | 51.53 | +0.016% | 39,949 | -2.028% |
| 2025-09-03 | 51.51 | 51.58 | 51.48 | 51.53 | +0.102% | 22,254 | -2.013% |
| 2025-09-02 | 51.46 | 51.49 | 51.43 | 51.47 | +0.018% | 40,700 | -1.912% |
| 2025-08-29 | 51.43 | 51.51 | 51.43 | 51.47 | +0.107% | 19,646 | -1.894% |
| 2025-08-28 | 51.44 | 51.48 | 51.41 | 51.41 | -0.048% | 44,271 | -1.790% |
| 2025-08-27 | 51.38 | 51.45 | 51.38 | 51.43 | +0.077% | 18,646 | -1.836% |
| 2025-08-26 | 51.42 | 51.42 | 51.38 | 51.40 | -0.503% | 34,066 | -1.761% |
| 2025-08-25 | 51.63 | 51.67 | 51.63 | 51.65 | +0.047% | 20,135 | -2.255% |
| 2025-08-22 | 51.68 | 51.73 | 51.63 | 51.63 | -0.057% | 163,451 | -2.209% |
| 2025-08-21 | 51.63 | 51.69 | 51.58 | 51.66 | +0.058% | 63,874 | -2.265% |
| 2025-08-20 | 51.61 | 51.63 | 51.58 | 51.63 | +0.039% | 26,594 | -2.208% |
| 2025-08-19 | 51.59 | 51.66 | 51.59 | 51.61 | -0.019% | 130,418 | -2.170% |
| 2025-08-18 | 51.59 | 51.62 | 51.58 | 51.62 | +0.130% | 50,787 | -2.189% |
| 2025-08-15 | 51.55 | 51.58 | 51.53 | 51.55 | -0.023% | 44,888 | -2.062% |
| 2025-08-14 | 51.55 | 51.58 | 51.50 | 51.56 | -0.029% | 47,937 | -2.085% |
| 2025-08-13 | 51.55 | 51.60 | 51.52 | 51.58 | +0.048% | 156,491 | -2.113% |
| 2025-08-12 | 51.56 | 51.57 | 51.50 | 51.55 | +0.126% | 13,001 | -2.066% |
| 2025-08-11 | 51.51 | 51.52 | 51.48 | 51.49 | +0.010% | 27,063 | -1.942% |
| 2025-08-08 | 51.49 | 51.50 | 51.44 | 51.48 | +0.049% | 41,211 | -1.933% |
| 2025-08-07 | 51.58 | 51.58 | 51.44 | 51.46 | -0.126% | 21,465 | -1.885% |
| 2025-08-06 | 51.51 | 51.55 | 51.51 | 51.52 | +0.165% | 22,834 | -2.009% |
| 2025-08-05 | 51.50 | 51.50 | 51.42 | 51.44 | -0.165% | 81,820 | -1.847% |
| 2025-08-04 | 51.52 | 51.55 | 51.51 | 51.52 | +0.216% | 33,947 | -2.009% |
| 2025-08-01 | 51.45 | 51.46 | 51.35 | 51.41 | -0.148% | 31,116 | -1.797% |
| 2025-07-31 | 51.47 | 51.55 | 51.47 | 51.49 | +0.023% | 87,478 | -1.942% |
| 2025-07-30 | 51.54 | 51.54 | 51.43 | 51.48 | -0.110% | 164,853 | -1.920% |
| 2025-07-29 | 51.51 | 51.55 | 51.51 | 51.53 | +0.041% | 85,293 | -2.028% |
| 2025-07-28 | 51.55 | 51.55 | 51.49 | 51.51 | -0.581% | 38,258 | -1.987% |
| 2025-07-25 | 51.76 | 51.84 | 51.76 | 51.81 | +0.048% | 23,272 | -2.557% |
| 2025-07-24 | 51.79 | 51.81 | 51.73 | 51.79 | -0.039% | 60,353 | -2.510% |
| 2025-07-23 | 51.81 | 51.82 | 51.78 | 51.81 | -0.010% | 145,960 | -2.548% |
| 2025-07-22 | 51.81 | 51.89 | 51.77 | 51.81 | -0.087% | 62,016 | -2.557% |
| 2025-07-21 | 51.82 | 51.90 | 51.80 | 51.86 | +0.135% | 42,555 | -2.642% |
| 2025-07-18 | 51.79 | 51.79 | 51.76 | 51.79 | +0.116% | 30,164 | -2.510% |
| 2025-07-17 | 51.74 | 51.77 | 51.72 | 51.73 | -0.058% | 39,569 | -2.397% |
| 2025-07-16 | 51.71 | 51.78 | 51.71 | 51.76 | +0.068% | 38,631 | -2.454% |
| 2025-07-15 | 51.71 | 51.74 | 51.71 | 51.73 | +0.029% | 50,049 | -2.388% |
| 2025-07-14 | 51.65 | 51.72 | 51.63 | 51.71 | +0.116% | 58,342 | -2.359% |
| 2025-07-11 | 51.63 | 51.65 | 51.61 | 51.65 | +0.025% | 35,189 | -2.246% |
| 2025-07-10 | 51.55 | 51.64 | 51.55 | 51.64 | +0.072% | 25,458 | -2.221% |
| 2025-07-09 | 51.60 | 51.61 | 51.56 | 51.60 | +0.155% | 36,311 | -2.151% |
| 2025-07-08 | 51.58 | 51.58 | 51.49 | 51.52 | -0.039% | 57,889 | -1.999% |
| 2025-07-07 | 51.57 | 51.57 | 51.49 | 51.54 | +0.039% | 45,133 | -2.037% |
| 2025-07-03 | 51.40 | 51.54 | 51.40 | 51.52 | +0.039% | 25,841 | -1.999% |
| 2025-07-02 | 51.45 | 51.59 | 51.45 | 51.50 | +0.019% | 53,039 | -1.961% |
| 2025-07-01 | 51.40 | 51.50 | 51.40 | 51.49 | +0.117% | 85,564 | -1.942% |
| 2025-06-30 | 51.41 | 51.46 | 51.40 | 51.43 | +0.121% | 30,811 | -1.828% |
| 2025-06-27 | 51.35 | 51.37 | 51.33 | 51.37 | -0.024% | 30,597 | -1.709% |
| 2025-06-26 | 51.37 | 51.39 | 51.33 | 51.38 | +0.136% | 45,602 | -1.732% |
| 2025-06-25 | 51.26 | 51.32 | 51.25 | 51.31 | -0.475% | 47,656 | -1.598% |
| 2025-06-24 | 51.48 | 51.60 | 51.48 | 51.55 | +0.107% | 20,214 | -2.066% |
| 2025-06-23 | 51.51 | 51.53 | 51.48 | 51.50 | +0.097% | 50,365 | -1.961% |
| 2025-06-20 | 51.50 | 51.52 | 51.42 | 51.45 | 0.000% | 42,812 | -1.866% |
| 2025-06-18 | 51.45 | 51.50 | 51.43 | 51.45 | +0.074% | 37,676 | -1.866% |
| 2025-06-17 | 51.48 | 51.48 | 51.40 | 51.41 | -0.078% | 20,279 | -1.793% |
| 2025-06-16 | 51.44 | 51.50 | 51.44 | 51.45 | +0.072% | 35,646 | -1.870% |
| 2025-06-13 | 51.40 | 51.46 | 51.40 | 51.41 | -0.078% | 16,678 | -1.799% |
| 2025-06-12 | 51.45 | 51.47 | 51.43 | 51.45 | +0.058% | 28,576 | -1.875% |
| 2025-06-11 | 51.42 | 51.43 | 51.37 | 51.42 | +0.029% | 52,894 | -1.818% |
| 2025-06-10 | 51.39 | 51.42 | 51.38 | 51.41 | +0.039% | 16,695 | -1.790% |
| 2025-06-09 | 51.44 | 51.44 | 51.38 | 51.39 | -0.058% | 24,323 | -1.751% |
| 2025-06-06 | 51.45 | 51.45 | 51.40 | 51.42 | +0.158% | 47,784 | -1.809% |
| 2025-06-05 | 51.42 | 51.42 | 51.32 | 51.34 | -0.119% | 91,115 | -1.654% |
| 2025-06-04 | 51.31 | 51.42 | 51.31 | 51.40 | +0.136% | 30,613 | -1.770% |
| 2025-06-03 | 51.34 | 51.35 | 51.30 | 51.33 | +0.019% | 446,063 | -1.636% |
| 2025-06-02 | 51.33 | 51.40 | 51.26 | 51.32 | +0.019% | 67,431 | -1.617% |
| 2025-05-30 | 51.29 | 51.37 | 51.20 | 51.31 | +0.019% | 58,753 | -1.598% |
| 2025-05-29 | 51.29 | 51.40 | 51.27 | 51.30 | +0.042% | 36,992 | -1.579% |
| 2025-05-28 | 51.25 | 51.45 | 51.23 | 51.28 | +0.095% | 51,577 | -1.538% |
| 2025-05-27 | 51.22 | 51.28 | 51.21 | 51.23 | -0.621% | 17,508 | -1.444% |
| 2025-05-23 | 51.59 | 51.59 | 51.42 | 51.55 | +0.153% | 34,616 | -2.056% |
| 2025-05-22 | 51.57 | 51.57 | 51.45 | 51.47 | +0.003% | 25,125 | -1.906% |
| 2025-05-21 | 51.42 | 51.55 | 51.42 | 51.47 | +0.058% | 17,791 | -1.904% |
| 2025-05-20 | 51.49 | 51.49 | 51.37 | 51.44 | -0.058% | 12,933 | -1.847% |
| 2025-05-19 | 51.43 | 51.53 | 51.41 | 51.47 | -0.039% | 48,435 | -1.904% |
| 2025-05-16 | 51.46 | 51.60 | 51.44 | 51.49 | +0.136% | 39,724 | -1.942% |
| 2025-05-15 | 51.37 | 51.42 | 51.36 | 51.42 | +0.068% | 33,010 | -1.809% |
| 2025-05-14 | 51.33 | 51.39 | 51.33 | 51.38 | +0.136% | 34,065 | -1.742% |
| 2025-05-13 | 51.31 | 51.35 | 51.26 | 51.31 | +0.029% | 47,942 | -1.608% |
| 2025-05-12 | 51.16 | 51.34 | 51.16 | 51.30 | +0.313% | 28,682 | -1.579% |
| 2025-05-09 | 51.08 | 51.16 | 51.08 | 51.14 | +0.078% | 11,289 | -1.271% |
| 2025-05-08 | 51.00 | 51.20 | 51.00 | 51.10 | +0.198% | 47,536 | -1.194% |
| 2025-05-07 | 50.97 | 51.01 | 50.97 | 51.00 | +0.057% | 32,662 | -0.998% |
| 2025-05-06 | 50.97 | 50.99 | 50.93 | 50.97 | -0.069% | 21,302 | -0.942% |
| 2025-05-05 | 50.75 | 51.03 | 50.75 | 51.01 | +0.128% | 64,656 | -1.010% |
| 2025-05-02 | 50.91 | 51.02 | 50.89 | 50.94 | +0.315% | 18,477 | -0.883% |
| 2025-05-01 | 50.88 | 50.92 | 50.68 | 50.78 | -0.138% | 41,296 | -0.571% |
| 2025-04-30 | 50.73 | 50.85 | 50.67 | 50.85 | 0.000% | 108,790 | -0.708% |
| 2025-04-29 | 50.75 | 50.89 | 50.72 | 50.85 | +0.197% | 49,865 | -0.708% |
| 2025-04-28 | 50.68 | 50.78 | 50.57 | 50.75 | +0.099% | 40,704 | -0.512% |
| 2025-04-25 | 50.75 | 50.76 | 50.61 | 50.70 | -0.608% | 46,059 | -0.414% |
| 2025-04-24 | 50.93 | 51.08 | 50.92 | 51.01 | +0.295% | 62,412 | -1.019% |
| 2025-04-23 | 50.82 | 51.00 | 50.80 | 50.86 | +0.434% | 23,914 | -0.727% |
| 2025-04-22 | 50.58 | 50.70 | 50.55 | 50.64 | +0.307% | 26,020 | -0.296% |
| 2025-04-21 | 50.33 | 50.52 | 50.33 | 50.48 | +0.368% | 14,939 | +0.010% |
| 2025-04-17 | 50.35 | 50.35 | 50.24 | 50.30 | +0.219% | 22,940 | +0.378% |
| 2025-04-16 | 50.43 | 50.46 | 50.17 | 50.19 | -0.496% | 17,538 | +0.598% |
| 2025-04-15 | 50.42 | 50.51 | 50.42 | 50.44 | 0.000% | 56,391 | +0.099% |