TGRT
T. Rowe Price Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:02 PM EDT
47.78USD+1.131%(+0.53)81,364
TGRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.83 | 48.00 | 47.69 | 47.77 | +1.120% | 81,364 | 0.000% |
| 2026-10-01 | 47.35 | 47.39 | 46.92 | 47.24 | +0.256% | 192,285 | +1.120% |
| 2026-09-30 | 47.36 | 47.56 | 47.12 | 47.12 | -0.148% | 70,378 | +1.379% |
| 2026-09-29 | 47.44 | 47.44 | 47.07 | 47.19 | +0.085% | 73,272 | +1.229% |
| 2026-09-28 | 47.30 | 47.42 | 46.94 | 47.15 | -0.841% | 99,814 | +1.315% |
| 2026-09-25 | 47.55 | 47.60 | 47.29 | 47.55 | +0.425% | 100,159 | +0.463% |
| 2026-09-24 | 46.74 | 47.35 | 46.74 | 47.35 | +0.379% | 79,618 | +0.890% |
| 2026-09-23 | 47.66 | 47.66 | 47.05 | 47.17 | -1.132% | 84,258 | +1.272% |
| 2026-09-22 | 47.63 | 47.78 | 47.58 | 47.71 | +0.400% | 72,688 | +0.126% |
| 2026-09-21 | 46.73 | 47.55 | 46.73 | 47.52 | +2.458% | 55,545 | +0.526% |
| 2026-09-18 | 46.43 | 46.43 | 46.08 | 46.38 | +0.455% | 71,992 | +2.997% |
| 2026-09-17 | 46.26 | 46.26 | 46.03 | 46.17 | +1.584% | 77,086 | +3.465% |
| 2026-09-16 | 45.61 | 46.09 | 45.13 | 45.45 | +0.221% | 79,122 | +5.105% |
| 2026-09-15 | 45.65 | 45.65 | 45.27 | 45.35 | -0.570% | 80,425 | +5.336% |
| 2026-09-14 | 45.36 | 45.83 | 45.27 | 45.61 | -0.848% | 61,148 | +4.736% |
| 2026-09-11 | 46.09 | 46.21 | 45.98 | 46.00 | +0.988% | 86,957 | +3.848% |
| 2026-09-10 | 45.55 | 45.75 | 45.46 | 45.55 | -0.978% | 105,332 | +4.874% |
| 2026-09-09 | 46.16 | 46.16 | 45.93 | 46.00 | -0.616% | 72,378 | +3.848% |
| 2026-09-08 | 46.67 | 46.67 | 46.26 | 46.28 | -0.743% | 63,589 | +3.208% |
| 2026-09-04 | 46.77 | 46.83 | 46.51 | 46.63 | +0.003% | 48,376 | +2.442% |
| 2026-09-03 | 46.32 | 46.66 | 46.16 | 46.63 | +1.106% | 67,976 | +2.445% |
| 2026-09-02 | 45.79 | 46.20 | 45.79 | 46.12 | +0.787% | 86,969 | +3.578% |
| 2026-09-01 | 45.81 | 46.06 | 45.65 | 45.76 | -1.188% | 71,804 | +4.392% |
| 2026-08-31 | 46.37 | 46.37 | 46.13 | 46.31 | -0.301% | 62,874 | +3.153% |
| 2026-08-28 | 46.86 | 47.10 | 46.41 | 46.45 | -0.875% | 137,120 | +2.842% |
| 2026-08-27 | 46.63 | 46.98 | 46.57 | 46.86 | +1.605% | 67,021 | +1.942% |
| 2026-08-26 | 46.14 | 46.24 | 45.97 | 46.12 | -0.086% | 59,424 | +3.578% |
| 2026-08-25 | 46.14 | 46.26 | 45.94 | 46.16 | +0.830% | 63,423 | +3.488% |
| 2026-08-24 | 46.05 | 46.05 | 45.69 | 45.78 | -0.888% | 57,886 | +4.347% |
| 2026-08-21 | 46.28 | 46.30 | 46.03 | 46.19 | +0.522% | 45,062 | +3.421% |
| 2026-08-20 | 46.25 | 46.30 | 45.91 | 45.95 | -0.831% | 80,312 | +3.961% |
| 2026-08-19 | 46.59 | 46.65 | 46.20 | 46.34 | -0.140% | 81,026 | +3.097% |
| 2026-08-18 | 46.64 | 46.64 | 46.36 | 46.40 | -1.737% | 65,984 | +2.953% |
| 2026-08-17 | 47.60 | 47.60 | 47.22 | 47.22 | -0.264% | 75,046 | +1.165% |
| 2026-08-14 | 47.59 | 47.59 | 47.25 | 47.34 | -0.326% | 58,724 | +0.898% |
| 2026-08-13 | 47.33 | 47.67 | 47.33 | 47.50 | +0.819% | 61,603 | +0.568% |
| 2026-08-12 | 47.31 | 47.31 | 47.09 | 47.11 | +0.691% | 121,220 | +1.392% |
| 2026-08-11 | 47.28 | 47.28 | 46.70 | 46.79 | -0.339% | 71,877 | +2.093% |
| 2026-08-10 | 47.07 | 47.26 | 46.89 | 46.95 | -0.482% | 61,086 | +1.747% |
| 2026-08-07 | 47.19 | 47.21 | 46.95 | 47.18 | +1.066% | 68,102 | +1.256% |
| 2026-08-06 | 46.73 | 47.03 | 46.66 | 46.68 | -0.427% | 66,085 | +2.335% |
| 2026-08-05 | 47.43 | 47.55 | 46.88 | 46.88 | -0.192% | 91,862 | +1.898% |
| 2026-08-04 | 46.13 | 47.10 | 46.13 | 46.97 | +2.625% | 528,252 | +1.703% |
| 2026-08-03 | 44.87 | 45.91 | 44.71 | 45.77 | +2.231% | 46,845 | +4.373% |
| 2026-07-31 | 44.90 | 44.95 | 44.14 | 44.77 | +0.697% | 74,555 | +6.701% |
| 2026-07-30 | 44.04 | 44.51 | 43.89 | 44.46 | +2.136% | 94,529 | +7.445% |
| 2026-07-29 | 44.26 | 44.55 | 43.47 | 43.53 | -1.738% | 267,356 | +9.740% |
| 2026-07-28 | 44.11 | 44.42 | 43.65 | 44.30 | +0.158% | 72,262 | +7.833% |
| 2026-07-27 | 44.87 | 44.87 | 43.93 | 44.23 | -0.360% | 80,125 | +8.004% |
| 2026-07-24 | 44.67 | 44.81 | 44.24 | 44.39 | -0.493% | 49,320 | +7.614% |
| 2026-07-23 | 44.69 | 44.92 | 44.38 | 44.61 | -1.610% | 39,534 | +7.084% |
| 2026-07-22 | 45.35 | 45.64 | 45.30 | 45.34 | -0.548% | 68,582 | +5.360% |
| 2026-07-21 | 45.50 | 45.63 | 45.30 | 45.59 | +1.154% | 115,150 | +4.782% |
| 2026-07-20 | 45.33 | 45.57 | 45.04 | 45.07 | +0.133% | 95,964 | +5.991% |
| 2026-07-17 | 44.65 | 45.31 | 44.43 | 45.01 | -1.510% | 94,577 | +6.132% |
| 2026-07-16 | 46.14 | 46.20 | 45.47 | 45.70 | -1.424% | 79,114 | +4.530% |
| 2026-07-15 | 46.32 | 46.40 | 45.93 | 46.36 | +0.651% | 114,764 | +3.041% |
| 2026-07-14 | 45.94 | 46.21 | 45.71 | 46.06 | +1.009% | 84,642 | +3.713% |
| 2026-07-13 | 45.98 | 46.05 | 45.58 | 45.60 | -1.373% | 69,572 | +4.759% |
| 2026-07-10 | 46.10 | 46.26 | 45.83 | 46.23 | +0.424% | 110,665 | +3.320% |
| 2026-07-09 | 45.70 | 46.08 | 45.60 | 46.04 | +0.965% | 109,262 | +3.758% |
| 2026-07-08 | 45.17 | 45.61 | 44.99 | 45.60 | +0.330% | 54,525 | +4.759% |
| 2026-07-07 | 45.54 | 45.67 | 45.17 | 45.45 | -0.934% | 71,353 | +5.105% |
| 2026-07-06 | 45.63 | 46.02 | 45.63 | 45.88 | +1.367% | 50,504 | +4.123% |
| 2026-07-02 | 45.59 | 45.93 | 44.97 | 45.26 | -0.822% | 60,835 | +5.546% |
| 2026-07-01 | 45.59 | 45.81 | 45.37 | 45.63 | -0.186% | 58,066 | +4.678% |
| 2026-06-30 | 45.17 | 45.75 | 45.09 | 45.72 | +1.532% | 77,521 | +4.484% |
| 2026-06-29 | 44.56 | 45.03 | 44.23 | 45.03 | +2.434% | 64,406 | +6.085% |
| 2026-06-26 | 43.61 | 44.27 | 43.61 | 43.96 | -0.136% | 73,382 | +8.667% |
| 2026-06-25 | 44.69 | 44.69 | 43.76 | 44.02 | -0.945% | 73,435 | +8.519% |
| 2026-06-24 | 44.56 | 44.91 | 44.27 | 44.44 | +0.248% | 136,314 | +7.493% |
| 2026-06-23 | 44.39 | 44.83 | 44.30 | 44.33 | -2.076% | 4,977,905 | +7.760% |
| 2026-06-22 | 45.72 | 45.75 | 45.19 | 45.27 | -1.028% | 104,285 | +5.522% |
| 2026-06-18 | 45.58 | 45.82 | 45.42 | 45.74 | +1.667% | 59,395 | +4.438% |
| 2026-06-17 | 45.69 | 45.74 | 44.93 | 44.99 | -1.446% | 81,426 | +6.179% |
| 2026-06-16 | 45.95 | 45.95 | 45.65 | 45.65 | -0.869% | 67,748 | +4.644% |
| 2026-06-15 | 45.65 | 46.11 | 45.60 | 46.05 | +2.966% | 133,122 | +3.735% |
| 2026-06-12 | 44.94 | 45.01 | 44.41 | 44.72 | +0.030% | 52,708 | +6.812% |
| 2026-06-11 | 44.07 | 44.79 | 43.80 | 44.71 | +1.532% | 78,670 | +6.844% |
| 2026-06-10 | 44.54 | 44.78 | 43.98 | 44.04 | -1.853% | 53,973 | +8.481% |
| 2026-06-09 | 45.47 | 45.68 | 43.85 | 44.87 | -0.682% | 61,274 | +6.471% |
| 2026-06-08 | 45.60 | 45.60 | 45.13 | 45.17 | +0.211% | 95,137 | +5.745% |
| 2026-06-05 | 46.31 | 46.31 | 44.95 | 45.08 | -3.303% | 65,426 | +5.967% |
| 2026-06-04 | 46.33 | 46.77 | 46.22 | 46.62 | -0.129% | 96,138 | +2.467% |
| 2026-06-03 | 47.39 | 47.39 | 46.60 | 46.68 | -1.415% | 79,742 | +2.335% |
| 2026-06-02 | 47.51 | 47.52 | 47.27 | 47.35 | -0.358% | 52,168 | +0.887% |
| 2026-06-01 | 47.26 | 47.69 | 47.26 | 47.52 | +0.614% | 67,282 | +0.526% |
| 2026-05-29 | 47.05 | 47.38 | 46.99 | 47.23 | +0.425% | 88,913 | +1.143% |
| 2026-05-28 | 46.49 | 47.03 | 46.46 | 47.03 | +1.118% | 103,495 | +1.573% |
| 2026-05-27 | 46.47 | 46.55 | 46.34 | 46.51 | +0.129% | 92,827 | +2.709% |
| 2026-05-26 | 46.52 | 46.62 | 46.30 | 46.45 | +0.585% | 97,925 | +2.842% |
| 2026-05-22 | 46.39 | 46.39 | 46.10 | 46.18 | +0.152% | 83,591 | +3.443% |
| 2026-05-21 | 45.88 | 46.30 | 45.77 | 46.11 | -0.108% | 83,007 | +3.600% |
| 2026-05-20 | 45.70 | 46.16 | 45.63 | 46.16 | +1.250% | 121,023 | +3.488% |
| 2026-05-19 | 45.77 | 45.87 | 45.44 | 45.59 | -0.805% | 107,426 | +4.782% |
| 2026-05-18 | 46.15 | 46.34 | 45.62 | 45.96 | -0.239% | 108,688 | +3.938% |
| 2026-05-15 | 46.29 | 46.53 | 45.96 | 46.07 | -1.412% | 103,197 | +3.690% |
| 2026-05-14 | 46.34 | 46.78 | 46.31 | 46.73 | +1.268% | 108,461 | +2.226% |
| 2026-05-13 | 45.88 | 46.26 | 45.52 | 46.15 | +0.863% | 59,534 | +3.522% |
| 2026-05-12 | 45.64 | 45.77 | 45.26 | 45.75 | -0.066% | 123,986 | +4.415% |
| 2026-05-11 | 45.51 | 45.98 | 45.51 | 45.78 | -0.153% | 63,274 | +4.347% |
| 2026-05-08 | 45.78 | 45.86 | 45.74 | 45.85 | +0.638% | 147,104 | +4.188% |
| 2026-05-07 | 45.67 | 45.98 | 45.47 | 45.56 | +0.119% | 62,442 | +4.853% |
| 2026-05-06 | 45.09 | 45.53 | 45.07 | 45.51 | +1.483% | 54,378 | +4.977% |
| 2026-05-05 | 44.90 | 44.92 | 44.75 | 44.84 | +0.326% | 58,725 | +6.534% |
| 2026-05-04 | 44.80 | 44.88 | 44.44 | 44.69 | -0.258% | 176,154 | +6.882% |
| 2026-05-01 | 44.82 | 45.08 | 44.81 | 44.81 | +0.550% | 159,631 | +6.606% |
| 2026-04-30 | 44.72 | 44.72 | 43.91 | 44.56 | +0.372% | 49,897 | +7.192% |
| 2026-04-29 | 44.42 | 44.42 | 44.17 | 44.40 | -0.045% | 77,069 | +7.590% |
| 2026-04-28 | 44.47 | 44.47 | 44.12 | 44.42 | -0.953% | 59,792 | +7.542% |
| 2026-04-27 | 44.64 | 44.86 | 44.55 | 44.85 | +0.128% | 117,942 | +6.517% |
| 2026-04-24 | 44.29 | 44.83 | 44.20 | 44.79 | +1.456% | 49,593 | +6.653% |
| 2026-04-23 | 44.40 | 44.54 | 43.77 | 44.15 | -1.258% | 70,001 | +8.206% |
| 2026-04-22 | 44.42 | 44.71 | 44.29 | 44.71 | +1.567% | 63,786 | +6.844% |
| 2026-04-21 | 44.60 | 44.60 | 43.98 | 44.02 | -0.856% | 65,592 | +8.519% |
| 2026-04-20 | 44.40 | 44.46 | 44.08 | 44.40 | -0.135% | 70,423 | +7.590% |
| 2026-04-17 | 44.18 | 44.58 | 44.18 | 44.46 | +1.530% | 59,387 | +7.445% |
| 2026-04-16 | 43.85 | 43.89 | 43.58 | 43.79 | +0.137% | 87,742 | +9.089% |
| 2026-04-15 | 43.25 | 43.73 | 43.20 | 43.73 | +1.603% | 37,582 | +9.239% |
| 2026-04-14 | 42.50 | 43.05 | 42.50 | 43.04 | +1.870% | 66,261 | +10.990% |
| 2026-04-13 | 41.60 | 42.25 | 41.45 | 42.25 | +1.562% | 96,591 | +13.065% |
| 2026-04-10 | 41.60 | 41.80 | 41.53 | 41.60 | +0.313% | 62,349 | +14.832% |
| 2026-04-09 | 41.29 | 41.47 | 40.95 | 41.47 | +0.614% | 104,457 | +15.192% |
| 2026-04-08 | 41.72 | 41.72 | 41.10 | 41.22 | +2.837% | 69,262 | +15.899% |
| 2026-04-07 | 39.87 | 40.10 | 39.43 | 40.08 | +0.250% | 122,333 | +19.187% |
| 2026-04-06 | 40.02 | 40.02 | 39.75 | 39.98 | +0.528% | 149,978 | +19.485% |
| 2026-04-02 | 39.01 | 39.83 | 39.01 | 39.77 | +0.182% | 71,947 | +20.115% |
| 2026-04-01 | 39.68 | 39.98 | 39.58 | 39.70 | +0.987% | 72,010 | +20.334% |
| 2026-03-31 | 38.41 | 39.31 | 38.35 | 39.31 | +4.022% | 105,336 | +21.521% |
| 2026-03-30 | 38.37 | 38.37 | 37.60 | 37.79 | -0.579% | 79,925 | +26.409% |
| 2026-03-27 | 38.68 | 38.68 | 37.94 | 38.01 | -2.363% | 69,798 | +25.677% |
| 2026-03-26 | 39.59 | 39.72 | 38.91 | 38.93 | -2.602% | 116,919 | +22.707% |
| 2026-03-25 | 40.18 | 40.28 | 39.88 | 39.97 | +0.705% | 44,517 | +19.515% |
| 2026-03-24 | 39.83 | 39.90 | 39.59 | 39.69 | -1.196% | 161,589 | +20.358% |
| 2026-03-23 | 40.22 | 40.60 | 40.04 | 40.17 | +1.710% | 118,790 | +18.918% |
| 2026-03-20 | 40.11 | 40.11 | 39.30 | 39.49 | -1.901% | 72,409 | +20.952% |
| 2026-03-19 | 40.05 | 40.38 | 39.98 | 40.26 | -0.210% | 52,181 | +18.653% |
| 2026-03-18 | 40.82 | 40.92 | 40.34 | 40.34 | -1.526% | 61,408 | +18.404% |
| 2026-03-17 | 41.21 | 41.29 | 40.92 | 40.97 | +0.080% | 103,891 | +16.598% |
| 2026-03-16 | 40.83 | 41.01 | 40.83 | 40.94 | +1.433% | 45,016 | +16.691% |
| 2026-03-13 | 41.09 | 41.15 | 40.29 | 40.36 | -0.984% | 95,315 | +18.363% |
| 2026-03-12 | 41.39 | 41.39 | 40.76 | 40.76 | -2.042% | 125,028 | +17.198% |
| 2026-03-11 | 41.81 | 41.87 | 41.44 | 41.61 | -0.169% | 51,043 | +14.805% |
| 2026-03-10 | 41.85 | 42.04 | 41.60 | 41.68 | -0.430% | 88,389 | +14.611% |
| 2026-03-09 | 40.88 | 41.86 | 40.79 | 41.86 | +1.479% | 139,412 | +14.118% |
| 2026-03-06 | 41.48 | 41.66 | 41.19 | 41.25 | -1.537% | 69,288 | +15.806% |
| 2026-03-05 | 41.70 | 42.07 | 41.43 | 41.89 | +0.129% | 90,141 | +14.026% |
| 2026-03-04 | 41.56 | 41.99 | 41.47 | 41.84 | +1.119% | 145,622 | +14.173% |
| 2026-03-03 | 41.05 | 41.53 | 40.70 | 41.38 | -1.006% | 72,575 | +15.450% |
| 2026-03-02 | 41.15 | 41.87 | 41.15 | 41.80 | +0.282% | 56,399 | +14.289% |
| 2026-02-27 | 41.43 | 41.71 | 41.43 | 41.68 | -0.593% | 111,881 | +14.611% |
| 2026-02-26 | 42.41 | 42.41 | 41.58 | 41.93 | -1.018% | 50,961 | +13.932% |
| 2026-02-25 | 42.05 | 42.40 | 42.04 | 42.36 | +1.388% | 98,920 | +12.771% |
| 2026-02-24 | 41.35 | 41.82 | 41.17 | 41.78 | +0.845% | 82,448 | +14.337% |
| 2026-02-23 | 41.99 | 41.99 | 41.24 | 41.43 | -1.381% | 93,645 | +15.303% |
| 2026-02-20 | 41.41 | 42.17 | 41.41 | 42.01 | +0.816% | 96,453 | +13.711% |
| 2026-02-19 | 41.62 | 41.73 | 41.48 | 41.67 | -0.287% | 144,066 | +14.639% |
| 2026-02-18 | 41.52 | 42.01 | 41.47 | 41.79 | +0.772% | 67,959 | +14.310% |
| 2026-02-17 | 41.03 | 41.61 | 40.86 | 41.47 | +0.521% | 91,060 | +15.192% |
| 2026-02-13 | 41.56 | 41.63 | 41.13 | 41.26 | -0.350% | 101,247 | +15.792% |
| 2026-02-12 | 42.54 | 42.54 | 41.37 | 41.40 | -2.220% | 113,562 | +15.386% |
| 2026-02-11 | 42.96 | 42.96 | 42.07 | 42.34 | -0.517% | 163,078 | +12.825% |
| 2026-02-10 | 42.87 | 42.95 | 42.52 | 42.56 | -0.070% | 81,789 | +12.242% |
| 2026-02-09 | 42.08 | 42.78 | 42.08 | 42.59 | +1.092% | 121,768 | +12.162% |
| 2026-02-06 | 41.56 | 42.22 | 41.00 | 42.13 | +2.631% | 128,291 | +13.387% |
| 2026-02-05 | 41.44 | 41.70 | 41.04 | 41.05 | -2.029% | 116,533 | +16.370% |
| 2026-02-04 | 42.46 | 42.46 | 41.48 | 41.90 | -1.481% | 95,524 | +14.010% |
| 2026-02-03 | 43.60 | 43.60 | 42.11 | 42.53 | -2.072% | 117,427 | +12.321% |
| 2026-02-02 | 43.08 | 43.62 | 43.08 | 43.43 | +0.323% | 110,547 | +9.993% |
| 2026-01-30 | 43.54 | 43.66 | 43.14 | 43.29 | -0.916% | 98,655 | +10.349% |
| 2026-01-29 | 44.06 | 44.06 | 42.96 | 43.69 | -0.997% | 78,450 | +9.339% |
| 2026-01-28 | 44.39 | 44.39 | 43.98 | 44.13 | -0.384% | 39,803 | +8.248% |
| 2026-01-27 | 44.18 | 44.40 | 44.18 | 44.30 | +0.659% | 48,327 | +7.833% |
| 2026-01-26 | 43.76 | 44.12 | 43.76 | 44.01 | +0.732% | 60,402 | +8.544% |
| 2026-01-23 | 43.46 | 43.84 | 43.41 | 43.69 | +0.599% | 91,722 | +9.339% |
| 2026-01-22 | 43.51 | 43.56 | 43.32 | 43.43 | +0.742% | 113,509 | +9.993% |
| 2026-01-21 | 42.82 | 43.31 | 42.67 | 43.11 | +0.795% | 109,083 | +10.810% |
| 2026-01-20 | 43.09 | 43.21 | 42.73 | 42.77 | -2.418% | 85,836 | +11.690% |
| 2026-01-16 | 44.05 | 44.11 | 43.72 | 43.83 | -0.205% | 105,613 | +8.989% |
| 2026-01-15 | 44.26 | 44.26 | 43.84 | 43.92 | +0.251% | 1,022,973 | +8.766% |
| 2026-01-14 | 44.27 | 44.27 | 43.47 | 43.81 | -1.440% | 1,852,745 | +9.039% |
| 2026-01-13 | 44.60 | 44.61 | 44.18 | 44.45 | -0.292% | 151,344 | +7.469% |
| 2026-01-12 | 44.24 | 44.68 | 44.24 | 44.58 | +0.202% | 37,071 | +7.156% |
| 2026-01-09 | 44.40 | 44.56 | 44.16 | 44.49 | +0.520% | 39,816 | +7.372% |
| 2026-01-08 | 44.67 | 44.67 | 44.10 | 44.26 | -0.984% | 61,034 | +7.930% |
| 2026-01-07 | 44.60 | 44.98 | 44.60 | 44.70 | +0.247% | 50,436 | +6.868% |
| 2026-01-06 | 44.26 | 44.59 | 44.20 | 44.59 | +0.655% | 85,867 | +7.132% |
| 2026-01-05 | 44.37 | 44.44 | 44.25 | 44.30 | +0.499% | 74,527 | +7.833% |
| 2026-01-02 | 44.53 | 44.61 | 43.83 | 44.08 | -0.384% | 81,696 | +8.371% |
| 2025-12-31 | 44.60 | 44.64 | 44.23 | 44.25 | -0.763% | 70,566 | +7.955% |
| 2025-12-30 | 44.67 | 44.70 | 44.56 | 44.59 | -0.112% | 77,956 | +7.132% |
| 2025-12-29 | 44.56 | 44.69 | 44.48 | 44.64 | -0.513% | 112,270 | +7.012% |
| 2025-12-26 | 44.97 | 44.97 | 44.80 | 44.87 | +0.134% | 39,573 | +6.463% |
| 2025-12-24 | 44.76 | 44.85 | 44.64 | 44.81 | +0.282% | 28,690 | +6.606% |
| 2025-12-23 | 44.38 | 44.71 | 44.38 | 44.68 | +0.594% | 120,707 | +6.906% |
| 2025-12-22 | 44.46 | 44.46 | 44.32 | 44.42 | +0.452% | 131,631 | +7.542% |
| 2025-12-19 | 43.78 | 44.22 | 43.78 | 44.22 | +1.492% | 73,558 | +8.028% |
| 2025-12-18 | 43.55 | 43.78 | 43.37 | 43.57 | +1.373% | 101,774 | +9.640% |
| 2025-12-17 | 43.82 | 43.82 | 42.98 | 42.98 | -1.693% | 63,389 | +11.145% |
| 2025-12-16 | 43.54 | 43.81 | 43.41 | 43.72 | +0.023% | 66,536 | +9.263% |
| 2025-12-15 | 44.26 | 44.26 | 43.64 | 43.71 | -0.682% | 78,862 | +9.288% |
| 2025-12-12 | 44.65 | 44.65 | 43.81 | 44.01 | -1.720% | 44,985 | +8.544% |
| 2025-12-11 | 44.47 | 44.82 | 44.28 | 44.78 | +0.134% | 93,342 | +6.677% |
| 2025-12-10 | 44.62 | 44.82 | 44.44 | 44.72 | +0.045% | 62,260 | +6.820% |
| 2025-12-09 | 44.54 | 44.75 | 44.54 | 44.70 | +0.112% | 34,002 | +6.868% |
| 2025-12-08 | 44.75 | 44.88 | 44.51 | 44.65 | -0.045% | 46,198 | +6.988% |
| 2025-12-05 | 44.62 | 44.83 | 44.53 | 44.67 | +0.382% | 75,276 | +6.940% |
| 2025-12-04 | 44.69 | 44.69 | 44.27 | 44.50 | +0.189% | 66,480 | +7.348% |
| 2025-12-03 | 44.40 | 44.53 | 44.16 | 44.42 | -0.278% | 36,608 | +7.551% |
| 2025-12-02 | 44.62 | 44.75 | 44.40 | 44.54 | +0.576% | 150,051 | +7.252% |
| 2025-12-01 | 44.16 | 44.46 | 44.12 | 44.28 | -0.461% | 58,191 | +7.869% |
| 2025-11-28 | 44.40 | 44.52 | 44.33 | 44.49 | +0.406% | 23,760 | +7.372% |
| 2025-11-26 | 44.35 | 44.43 | 44.13 | 44.31 | +0.590% | 61,226 | +7.809% |
| 2025-11-25 | 43.68 | 44.06 | 43.36 | 44.05 | +0.778% | 41,210 | +8.445% |
| 2025-11-24 | 43.09 | 43.78 | 43.07 | 43.71 | +2.293% | 77,183 | +9.288% |
| 2025-11-21 | 42.62 | 43.12 | 42.10 | 42.73 | +0.683% | 48,654 | +11.795% |
| 2025-11-20 | 44.19 | 44.30 | 42.38 | 42.44 | -1.964% | 73,023 | +12.559% |
| 2025-11-19 | 43.05 | 45.00 | 42.99 | 43.29 | +0.768% | 72,492 | +10.349% |
| 2025-11-18 | 43.20 | 43.26 | 42.65 | 42.96 | -1.139% | 88,348 | +11.196% |
| 2025-11-17 | 43.74 | 44.07 | 43.21 | 43.45 | -1.014% | 38,242 | +9.930% |
| 2025-11-14 | 43.21 | 44.20 | 43.17 | 43.90 | -0.023% | 80,079 | +8.815% |
| 2025-11-13 | 44.66 | 44.66 | 43.78 | 43.91 | -2.074% | 45,526 | +8.791% |
| 2025-11-12 | 45.08 | 45.08 | 44.58 | 44.84 | -0.156% | 38,286 | +6.534% |
| 2025-11-11 | 44.69 | 44.97 | 44.56 | 44.91 | -0.111% | 122,374 | +6.368% |
| 2025-11-10 | 44.53 | 45.00 | 44.53 | 44.96 | +2.228% | 33,757 | +6.250% |
| 2025-11-07 | 43.58 | 43.98 | 43.18 | 43.98 | -0.204% | 32,826 | +8.618% |
| 2025-11-06 | 44.71 | 44.71 | 43.98 | 44.07 | -1.476% | 77,892 | +8.396% |
| 2025-11-05 | 44.67 | 45.09 | 44.56 | 44.73 | -0.179% | 49,068 | +6.796% |
| 2025-11-04 | 44.92 | 45.24 | 44.76 | 44.81 | -1.732% | 54,725 | +6.606% |
| 2025-11-03 | 45.71 | 45.71 | 45.41 | 45.60 | +0.441% | 64,838 | +4.759% |
| 2025-10-31 | 45.81 | 45.81 | 45.23 | 45.40 | +0.331% | 69,688 | +5.220% |
| 2025-10-30 | 45.69 | 45.69 | 45.23 | 45.25 | -1.759% | 70,223 | +5.569% |
| 2025-10-29 | 46.04 | 46.06 | 45.66 | 46.06 | +0.568% | 61,904 | +3.713% |
| 2025-10-28 | 45.70 | 45.92 | 45.56 | 45.80 | +0.948% | 35,830 | +4.301% |
| 2025-10-27 | 45.16 | 45.42 | 45.16 | 45.37 | +1.544% | 63,445 | +5.290% |
| 2025-10-24 | 44.62 | 44.82 | 44.53 | 44.68 | +0.995% | 68,293 | +6.916% |
| 2025-10-23 | 43.99 | 44.29 | 43.84 | 44.24 | +1.120% | 47,350 | +7.979% |
| 2025-10-22 | 44.15 | 44.15 | 43.41 | 43.75 | -0.681% | 35,494 | +9.189% |
| 2025-10-21 | 44.05 | 44.10 | 43.96 | 44.05 | +0.068% | 43,291 | +8.445% |
| 2025-10-20 | 43.81 | 44.13 | 43.81 | 44.02 | +1.195% | 47,392 | +8.519% |
| 2025-10-17 | 43.13 | 43.59 | 42.99 | 43.50 | +0.462% | 64,776 | +9.816% |
| 2025-10-16 | 43.62 | 43.74 | 43.06 | 43.30 | -0.460% | 53,323 | +10.323% |
| 2025-10-15 | 43.66 | 43.87 | 43.19 | 43.50 | +0.392% | 53,890 | +9.816% |
| 2025-10-14 | 43.12 | 43.57 | 42.75 | 43.33 | -0.733% | 19,455 | +10.247% |
| 2025-10-13 | 43.59 | 43.75 | 43.44 | 43.65 | +1.867% | 18,529 | +9.439% |
| 2025-10-10 | 44.38 | 44.44 | 42.83 | 42.85 | -3.251% | 53,043 | +11.482% |
| 2025-10-09 | 44.40 | 44.40 | 44.13 | 44.29 | -0.090% | 256,517 | +7.857% |
| 2025-10-08 | 43.99 | 44.33 | 43.99 | 44.33 | +1.072% | 193,882 | +7.760% |
| 2025-10-07 | 44.06 | 44.12 | 43.76 | 43.86 | -0.386% | 14,097 | +8.915% |
| 2025-10-06 | 43.94 | 44.13 | 43.82 | 44.03 | +0.365% | 96,651 | +8.494% |
| 2025-10-03 | 43.93 | 44.10 | 43.82 | 43.87 | -0.137% | 30,150 | +8.890% |
| 2025-10-02 | 44.06 | 44.06 | 43.79 | 43.93 | +0.274% | 39,110 | +8.741% |
| 2025-10-01 | 43.27 | 43.87 | 43.27 | 43.81 | +0.390% | 31,046 | +9.039% |
| 2025-09-30 | 43.51 | 43.66 | 43.30 | 43.64 | +0.253% | 42,504 | +9.464% |
| 2025-09-29 | 43.53 | 43.71 | 43.43 | 43.53 | +0.462% | 89,480 | +9.740% |
| 2025-09-26 | 43.35 | 43.35 | 43.06 | 43.33 | +0.347% | 30,350 | +10.247% |
| 2025-09-25 | 42.97 | 43.22 | 42.81 | 43.18 | -0.484% | 16,986 | +10.630% |
| 2025-09-24 | 43.75 | 43.75 | 43.26 | 43.39 | -0.596% | 67,952 | +10.094% |
| 2025-09-23 | 43.99 | 43.99 | 43.55 | 43.65 | -1.043% | 33,117 | +9.439% |
| 2025-09-22 | 43.78 | 44.11 | 43.71 | 44.11 | +0.708% | 17,803 | +8.297% |
| 2025-09-19 | 43.63 | 43.82 | 43.57 | 43.80 | +0.829% | 51,625 | +9.064% |
| 2025-09-18 | 43.39 | 43.58 | 43.32 | 43.44 | +0.649% | 73,868 | +9.968% |
| 2025-09-17 | 43.36 | 43.36 | 42.80 | 43.16 | -0.254% | 45,923 | +10.681% |
| 2025-09-16 | 43.39 | 43.39 | 43.27 | 43.27 | -0.277% | 72,955 | +10.400% |
| 2025-09-15 | 43.11 | 43.39 | 43.11 | 43.39 | +1.001% | 23,832 | +10.094% |
| 2025-09-12 | 42.94 | 43.02 | 42.86 | 42.96 | 0.000% | 25,555 | +11.196% |
| 2025-09-11 | 43.02 | 43.02 | 42.81 | 42.96 | +0.350% | 38,341 | +11.196% |
| 2025-09-10 | 43.10 | 43.10 | 42.66 | 42.81 | +0.234% | 52,031 | +11.586% |
| 2025-09-09 | 42.66 | 42.72 | 42.48 | 42.71 | +0.470% | 43,234 | +11.847% |
| 2025-09-08 | 42.47 | 42.63 | 42.47 | 42.51 | +0.663% | 26,339 | +12.374% |
| 2025-09-05 | 42.82 | 42.82 | 42.03 | 42.23 | -0.307% | 26,173 | +13.119% |
| 2025-09-04 | 42.09 | 42.37 | 41.94 | 42.36 | +0.953% | 30,578 | +12.771% |
| 2025-09-03 | 41.92 | 42.00 | 41.71 | 41.96 | +0.962% | 37,305 | +13.847% |
| 2025-09-02 | 41.27 | 41.58 | 41.10 | 41.56 | -0.835% | 32,031 | +14.942% |
| 2025-08-29 | 42.23 | 42.23 | 41.79 | 41.91 | -0.992% | 59,458 | +13.982% |
| 2025-08-28 | 42.01 | 42.38 | 42.01 | 42.33 | +0.642% | 31,379 | +12.851% |
| 2025-08-27 | 41.92 | 42.10 | 41.92 | 42.06 | +0.143% | 38,978 | +13.576% |
| 2025-08-26 | 41.90 | 42.01 | 41.81 | 42.00 | +0.478% | 46,159 | +13.738% |
| 2025-08-25 | 41.87 | 42.03 | 41.80 | 41.80 | -0.215% | 59,830 | +14.282% |
| 2025-08-22 | 41.24 | 41.96 | 41.24 | 41.89 | +1.502% | 34,651 | +14.037% |
| 2025-08-21 | 41.26 | 41.39 | 41.11 | 41.27 | -0.386% | 69,677 | +15.750% |
| 2025-08-20 | 41.62 | 41.62 | 41.01 | 41.43 | -0.528% | 65,032 | +15.303% |
| 2025-08-19 | 42.13 | 42.13 | 41.58 | 41.65 | -1.420% | 35,407 | +14.694% |
| 2025-08-18 | 42.21 | 42.29 | 42.13 | 42.25 | +0.154% | 46,914 | +13.065% |
| 2025-08-15 | 42.27 | 42.28 | 42.09 | 42.19 | -0.137% | 41,372 | +13.239% |
| 2025-08-14 | 42.12 | 42.30 | 42.09 | 42.24 | +0.196% | 30,343 | +13.084% |
| 2025-08-13 | 42.37 | 42.37 | 42.02 | 42.16 | -0.006% | 42,555 | +13.306% |
| 2025-08-12 | 41.96 | 42.17 | 41.87 | 42.16 | +1.060% | 38,609 | +13.300% |
| 2025-08-11 | 41.88 | 41.97 | 41.72 | 41.72 | -0.358% | 34,383 | +14.501% |
| 2025-08-08 | 41.71 | 41.88 | 41.66 | 41.87 | +0.867% | 28,268 | +14.091% |
| 2025-08-07 | 41.77 | 41.88 | 41.29 | 41.51 | -0.240% | 26,729 | +15.081% |
| 2025-08-06 | 41.26 | 41.64 | 41.20 | 41.61 | +1.315% | 64,917 | +14.804% |
| 2025-08-05 | 41.42 | 41.44 | 41.04 | 41.07 | -0.749% | 31,912 | +16.314% |
| 2025-08-04 | 41.03 | 41.38 | 40.94 | 41.38 | +1.871% | 68,383 | +15.442% |
| 2025-08-01 | 40.92 | 40.92 | 40.42 | 40.62 | -2.168% | 33,949 | +17.602% |
| 2025-07-31 | 42.22 | 42.22 | 41.41 | 41.52 | +0.193% | 38,753 | +15.053% |
| 2025-07-30 | 41.42 | 41.57 | 41.34 | 41.44 | +0.048% | 32,583 | +15.275% |
| 2025-07-29 | 41.78 | 41.78 | 41.38 | 41.42 | -0.399% | 55,814 | +15.331% |
| 2025-07-28 | 41.63 | 41.67 | 41.48 | 41.59 | +0.207% | 203,406 | +14.870% |
| 2025-07-25 | 41.43 | 41.55 | 41.38 | 41.50 | +0.436% | 28,504 | +15.108% |
| 2025-07-24 | 41.28 | 41.39 | 41.22 | 41.32 | +0.486% | 27,624 | +15.610% |
| 2025-07-23 | 41.02 | 41.12 | 40.83 | 41.12 | +0.587% | 30,261 | +16.172% |
| 2025-07-22 | 41.08 | 41.08 | 40.68 | 40.88 | -0.704% | 37,720 | +16.854% |
| 2025-07-21 | 41.02 | 41.31 | 41.02 | 41.17 | +0.464% | 201,826 | +16.031% |
| 2025-07-18 | 41.07 | 41.07 | 40.86 | 40.98 | -0.073% | 41,136 | +16.569% |
| 2025-07-17 | 40.89 | 41.05 | 40.79 | 41.01 | +0.650% | 119,440 | +16.484% |
| 2025-07-16 | 40.66 | 40.77 | 40.36 | 40.74 | +0.283% | 42,334 | +17.241% |
| 2025-07-15 | 40.83 | 40.84 | 40.63 | 40.63 | +0.197% | 30,393 | +17.573% |
| 2025-07-14 | 40.46 | 40.61 | 40.33 | 40.55 | +0.371% | 48,913 | +17.805% |
| 2025-07-11 | 40.51 | 40.52 | 40.31 | 40.40 | -0.394% | 30,323 | +18.243% |
| 2025-07-10 | 40.80 | 40.80 | 40.34 | 40.56 | -0.221% | 34,020 | +17.776% |
| 2025-07-09 | 40.59 | 40.65 | 40.39 | 40.65 | +1.069% | 447,337 | +17.515% |
| 2025-07-08 | 40.44 | 40.44 | 40.20 | 40.22 | -0.421% | 17,434 | +18.772% |
| 2025-07-07 | 40.53 | 40.53 | 40.29 | 40.39 | -0.664% | 55,763 | +18.272% |
| 2025-07-03 | 40.44 | 40.67 | 40.44 | 40.66 | +1.119% | 12,479 | +17.486% |
| 2025-07-02 | 39.96 | 40.21 | 39.84 | 40.21 | +0.613% | 69,461 | +18.801% |
| 2025-07-01 | 40.30 | 40.30 | 39.82 | 39.97 | -1.126% | 72,380 | +19.530% |
| 2025-06-30 | 40.38 | 40.42 | 40.22 | 40.42 | +0.779% | 15,383 | +18.183% |
| 2025-06-27 | 40.01 | 40.20 | 39.92 | 40.11 | +0.697% | 44,130 | +19.104% |
| 2025-06-26 | 39.68 | 39.85 | 39.66 | 39.83 | +0.887% | 21,949 | +19.935% |
| 2025-06-25 | 39.50 | 39.56 | 39.37 | 39.48 | +0.458% | 70,995 | +20.998% |
| 2025-06-24 | 39.10 | 39.32 | 39.07 | 39.30 | +1.664% | 68,816 | +21.552% |
| 2025-06-23 | 38.31 | 38.66 | 38.12 | 38.66 | +0.931% | 33,465 | +23.575% |
| 2025-06-20 | 38.74 | 38.74 | 38.19 | 38.30 | -0.545% | 34,875 | +24.726% |
| 2025-06-18 | 38.74 | 38.84 | 38.45 | 38.51 | -0.311% | 22,063 | +24.046% |
| 2025-06-17 | 38.79 | 38.87 | 38.59 | 38.63 | -0.796% | 39,053 | +23.660% |
| 2025-06-16 | 38.70 | 39.02 | 38.70 | 38.94 | +1.380% | 26,669 | +22.676% |
| 2025-06-13 | 38.53 | 38.80 | 38.37 | 38.41 | -1.538% | 64,770 | +24.369% |
| 2025-06-12 | 38.90 | 39.07 | 38.90 | 39.01 | +0.386% | 27,476 | +22.456% |
| 2025-06-11 | 39.15 | 39.20 | 38.82 | 38.86 | -0.359% | 28,456 | +22.928% |
| 2025-06-10 | 38.99 | 39.00 | 38.75 | 39.00 | +0.386% | 30,363 | +22.487% |
| 2025-06-09 | 38.80 | 38.95 | 38.80 | 38.85 | -0.126% | 148,430 | +22.960% |
| 2025-06-06 | 38.93 | 39.00 | 38.74 | 38.90 | +0.853% | 42,797 | +22.806% |
| 2025-06-05 | 38.66 | 38.98 | 38.41 | 38.57 | -0.259% | 20,272 | +23.853% |
| 2025-06-04 | 38.45 | 38.69 | 38.45 | 38.67 | +0.651% | 25,156 | +23.532% |
| 2025-06-03 | 38.28 | 38.48 | 38.27 | 38.42 | +0.523% | 49,760 | +24.336% |
| 2025-06-02 | 37.83 | 38.22 | 37.81 | 38.22 | +0.738% | 20,847 | +24.987% |
| 2025-05-30 | 37.93 | 38.00 | 37.39 | 37.94 | 0.000% | 54,863 | +25.909% |
| 2025-05-29 | 38.19 | 38.19 | 37.77 | 37.94 | +0.317% | 38,812 | +25.909% |
| 2025-05-28 | 37.95 | 38.07 | 37.81 | 37.82 | -0.137% | 34,143 | +26.309% |
| 2025-05-27 | 37.63 | 37.92 | 37.49 | 37.87 | +2.246% | 34,962 | +26.135% |
| 2025-05-23 | 36.73 | 37.21 | 36.73 | 37.04 | -0.803% | 23,680 | +28.969% |
| 2025-05-22 | 37.31 | 37.56 | 37.24 | 37.34 | +0.242% | 34,211 | +27.933% |
| 2025-05-21 | 37.60 | 37.89 | 37.11 | 37.25 | -1.533% | 68,675 | +28.242% |
| 2025-05-20 | 37.77 | 37.88 | 37.65 | 37.83 | -0.604% | 88,160 | +26.275% |
| 2025-05-19 | 37.48 | 38.07 | 37.48 | 38.06 | +0.184% | 49,178 | +25.512% |
| 2025-05-16 | 37.94 | 37.99 | 37.74 | 37.99 | +0.689% | 48,774 | +25.744% |
| 2025-05-15 | 37.60 | 37.86 | 37.52 | 37.73 | -0.370% | 66,542 | +26.610% |
| 2025-05-14 | 37.81 | 37.90 | 37.71 | 37.87 | +0.558% | 52,207 | +26.142% |
| 2025-05-13 | 37.34 | 37.73 | 37.25 | 37.66 | +1.291% | 41,733 | +26.845% |
| 2025-05-12 | 37.15 | 37.18 | 36.67 | 37.18 | +4.000% | 61,127 | +28.483% |
| 2025-05-09 | 36.07 | 36.07 | 35.67 | 35.75 | -0.279% | 41,897 | +33.622% |
| 2025-05-08 | 35.97 | 36.20 | 35.70 | 35.85 | +0.694% | 68,154 | +33.250% |
| 2025-05-07 | 35.47 | 35.68 | 35.21 | 35.60 | +0.573% | 22,522 | +34.174% |
| 2025-05-06 | 35.51 | 35.63 | 35.40 | 35.40 | -0.979% | 41,687 | +34.944% |
| 2025-05-05 | 35.53 | 35.98 | 35.53 | 35.75 | -0.451% | 51,581 | +33.622% |
| 2025-05-02 | 35.75 | 36.03 | 35.75 | 35.91 | +1.417% | 30,461 | +33.020% |
| 2025-05-01 | 35.67 | 35.80 | 35.39 | 35.41 | +1.461% | 34,796 | +34.905% |
| 2025-04-30 | 34.41 | 34.93 | 34.00 | 34.90 | +0.172% | 147,410 | +36.877% |
| 2025-04-29 | 34.60 | 34.93 | 34.59 | 34.84 | +0.490% | 93,644 | +37.113% |
| 2025-04-28 | 34.69 | 34.72 | 34.28 | 34.67 | -0.230% | 41,067 | +37.785% |
| 2025-04-25 | 34.39 | 34.75 | 34.22 | 34.75 | +0.608% | 62,791 | +37.468% |
| 2025-04-24 | 33.67 | 34.54 | 33.67 | 34.54 | +3.444% | 47,867 | +38.303% |
| 2025-04-23 | 33.65 | 33.96 | 33.27 | 33.39 | +2.486% | 53,228 | +43.067% |
| 2025-04-22 | 32.09 | 32.70 | 31.95 | 32.58 | +2.971% | 89,785 | +46.624% |
| 2025-04-21 | 32.22 | 32.22 | 31.34 | 31.64 | -2.826% | 94,116 | +50.980% |
| 2025-04-17 | 32.87 | 32.87 | 32.44 | 32.56 | -0.245% | 253,650 | +46.714% |
| 2025-04-16 | 33.09 | 33.17 | 32.20 | 32.64 | -2.828% | 54,216 | +46.354% |
| 2025-04-15 | 33.57 | 33.82 | 33.47 | 33.59 | +0.119% | 57,965 | +42.215% |
| 2025-04-14 | 33.95 | 33.95 | 33.28 | 33.55 | 0.000% | 49,408 | +42.385% |