TGRW
T. Rowe Price Growth Stock ETF
stockNYSEETF
At CloseOct 2, 2026 10:57:57 AM EDT
49.35USD+1.627%(+0.79)12,559
TGRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.28 | 49.37 | 49.06 | 49.06 | +1.032% | 12,559 | 0.000% |
| 2026-10-01 | 48.69 | 48.74 | 48.27 | 48.56 | +0.215% | 3,172,582 | +1.032% |
| 2026-09-30 | 48.74 | 48.74 | 48.46 | 48.46 | +0.100% | 801 | +1.249% |
| 2026-09-29 | 48.60 | 48.60 | 48.35 | 48.41 | +0.222% | 5,139 | +1.350% |
| 2026-09-28 | 48.45 | 48.53 | 48.25 | 48.30 | -0.895% | 2,189 | +1.576% |
| 2026-09-25 | 48.64 | 48.79 | 48.52 | 48.74 | +0.442% | 2,644 | +0.666% |
| 2026-09-24 | 48.09 | 48.52 | 48.02 | 48.52 | +0.439% | 1,747 | +1.111% |
| 2026-09-23 | 48.86 | 48.86 | 48.30 | 48.31 | -1.200% | 4,967 | +1.556% |
| 2026-09-22 | 48.89 | 48.90 | 48.81 | 48.90 | +0.278% | 7,844 | +0.337% |
| 2026-09-21 | 47.92 | 48.79 | 47.92 | 48.76 | +2.647% | 2,170 | +0.616% |
| 2026-09-18 | 47.45 | 47.50 | 47.36 | 47.50 | +0.500% | 4,020 | +3.279% |
| 2026-09-17 | 47.14 | 47.27 | 47.12 | 47.27 | +1.759% | 5,695 | +3.795% |
| 2026-09-16 | 46.91 | 46.95 | 46.45 | 46.45 | +0.114% | 10,142 | +5.621% |
| 2026-09-15 | 46.67 | 46.80 | 46.34 | 46.40 | -0.691% | 11,251 | +5.741% |
| 2026-09-14 | 46.50 | 46.86 | 46.38 | 46.72 | -0.842% | 6,124 | +5.011% |
| 2026-09-11 | 47.27 | 47.27 | 47.12 | 47.12 | +0.823% | 227,682 | +4.127% |
| 2026-09-10 | 46.90 | 46.90 | 46.73 | 46.73 | -0.947% | 4,387 | +4.983% |
| 2026-09-09 | 47.27 | 47.27 | 47.15 | 47.18 | -0.553% | 5,151 | +3.990% |
| 2026-09-08 | 47.48 | 47.60 | 47.44 | 47.44 | -0.400% | 3,395 | +3.414% |
| 2026-09-04 | 47.71 | 47.71 | 47.48 | 47.63 | +0.034% | 1,161 | +3.000% |
| 2026-09-03 | 47.35 | 47.68 | 47.35 | 47.62 | +1.345% | 9,888 | +3.035% |
| 2026-09-02 | 46.69 | 46.98 | 46.69 | 46.98 | +0.673% | 808 | +4.421% |
| 2026-09-01 | 46.67 | 46.90 | 46.67 | 46.67 | -1.270% | 13,444 | +5.123% |
| 2026-08-31 | 47.06 | 47.28 | 47.06 | 47.27 | -0.223% | 2,877 | +3.789% |
| 2026-08-28 | 47.55 | 47.55 | 47.38 | 47.38 | -0.741% | 3,625 | +3.558% |
| 2026-08-27 | 47.37 | 47.73 | 47.37 | 47.73 | +1.724% | 1,085 | +2.790% |
| 2026-08-26 | 47.04 | 47.04 | 46.73 | 46.92 | -0.278% | 183,373 | +4.562% |
| 2026-08-25 | 47.08 | 47.10 | 46.93 | 47.05 | +0.782% | 2,862 | +4.271% |
| 2026-08-24 | 46.70 | 46.81 | 46.69 | 46.69 | -0.970% | 833 | +5.087% |
| 2026-08-21 | 47.15 | 47.22 | 47.11 | 47.14 | +0.520% | 2,012 | +4.068% |
| 2026-08-20 | 47.03 | 47.03 | 46.84 | 46.90 | -0.701% | 814 | +4.609% |
| 2026-08-19 | 47.52 | 47.52 | 47.23 | 47.23 | -0.342% | 922 | +3.876% |
| 2026-08-18 | 47.67 | 47.67 | 47.35 | 47.39 | -1.588% | 296,506 | +3.521% |
| 2026-08-17 | 48.39 | 48.56 | 48.16 | 48.16 | -0.160% | 15,655 | +1.877% |
| 2026-08-14 | 48.47 | 48.47 | 48.22 | 48.23 | -0.411% | 1,592 | +1.715% |
| 2026-08-13 | 48.43 | 48.51 | 48.43 | 48.43 | +0.862% | 2,284 | +1.296% |
| 2026-08-12 | 48.26 | 48.26 | 48.02 | 48.02 | +0.417% | 9,187 | +2.170% |
| 2026-08-11 | 48.28 | 48.28 | 47.82 | 47.82 | -0.284% | 4,197 | +2.596% |
| 2026-08-10 | 48.14 | 48.23 | 47.96 | 47.96 | -0.466% | 3,308 | +2.305% |
| 2026-08-07 | 48.04 | 48.18 | 48.01 | 48.18 | +0.738% | 1,845 | +1.829% |
| 2026-08-06 | 47.93 | 47.93 | 47.81 | 47.83 | -0.428% | 4,134 | +2.581% |
| 2026-08-05 | 48.50 | 48.50 | 48.03 | 48.03 | +0.122% | 1,945 | +2.141% |
| 2026-08-04 | 47.02 | 48.00 | 47.02 | 47.97 | +2.634% | 1,811 | +2.266% |
| 2026-08-03 | 45.76 | 46.80 | 45.76 | 46.74 | +2.007% | 9,739 | +4.959% |
| 2026-07-31 | 45.82 | 45.82 | 45.21 | 45.82 | +1.183% | 4,886 | +7.066% |
| 2026-07-30 | 44.69 | 45.32 | 43.95 | 45.29 | +2.468% | 1,284 | +8.332% |
| 2026-07-29 | 44.80 | 45.12 | 44.20 | 44.20 | -1.937% | 2,037 | +11.006% |
| 2026-07-28 | 44.53 | 45.20 | 44.53 | 45.07 | -0.254% | 5,511 | +8.855% |
| 2026-07-27 | 45.68 | 45.68 | 44.90 | 45.18 | -0.364% | 4,628 | +8.579% |
| 2026-07-24 | 45.52 | 45.89 | 45.35 | 45.35 | -0.727% | 4,501 | +8.184% |
| 2026-07-23 | 45.95 | 45.95 | 45.50 | 45.68 | -2.006% | 5,996 | +7.397% |
| 2026-07-22 | 46.63 | 46.73 | 46.62 | 46.62 | -0.387% | 2,339 | +5.242% |
| 2026-07-21 | 46.58 | 46.85 | 46.58 | 46.80 | +1.405% | 2,356 | +4.835% |
| 2026-07-20 | 46.41 | 46.46 | 46.15 | 46.15 | +0.047% | 1,505 | +6.308% |
| 2026-07-17 | 46.05 | 46.37 | 46.05 | 46.13 | -1.334% | 2,660 | +6.358% |
| 2026-07-16 | 46.56 | 46.75 | 46.55 | 46.75 | -1.969% | 908 | +4.939% |
| 2026-07-15 | 47.48 | 47.69 | 47.25 | 47.69 | +0.476% | 1,776 | +2.873% |
| 2026-07-14 | 46.88 | 47.53 | 46.88 | 47.46 | +1.135% | 3,018 | +3.363% |
| 2026-07-13 | 47.44 | 47.44 | 46.93 | 46.93 | -1.743% | 10,760 | +4.536% |
| 2026-07-10 | 47.49 | 47.80 | 47.49 | 47.77 | +0.423% | 1,010 | +2.713% |
| 2026-07-09 | 46.81 | 47.61 | 46.81 | 47.56 | +1.523% | 15,937 | +3.148% |
| 2026-07-08 | 46.53 | 46.91 | 46.50 | 46.85 | +0.245% | 6,273 | +4.719% |
| 2026-07-07 | 47.33 | 47.34 | 46.45 | 46.74 | -1.277% | 6,662 | +4.976% |
| 2026-07-06 | 47.12 | 47.60 | 47.12 | 47.34 | +0.238% | 16,116 | +3.635% |
| 2026-07-02 | 46.80 | 47.23 | 46.80 | 47.23 | -0.448% | 7,721 | +3.882% |
| 2026-07-01 | 47.47 | 47.53 | 47.05 | 47.44 | -0.587% | 29,808 | +3.417% |
| 2026-06-30 | 46.78 | 47.74 | 46.78 | 47.72 | +2.360% | 7,921 | +2.810% |
| 2026-06-29 | 46.11 | 46.63 | 45.98 | 46.62 | +1.599% | 28,944 | +5.236% |
| 2026-06-26 | 45.34 | 45.89 | 45.22 | 45.89 | +0.581% | 8,587 | +6.919% |
| 2026-06-25 | 46.05 | 46.05 | 45.45 | 45.62 | -0.606% | 207,697 | +7.540% |
| 2026-06-24 | 46.02 | 46.40 | 45.90 | 45.90 | -0.978% | 15,183 | +6.888% |
| 2026-06-23 | 46.18 | 46.59 | 46.17 | 46.35 | -1.344% | 30,634 | +5.843% |
| 2026-06-22 | 47.43 | 47.43 | 46.96 | 46.98 | -1.335% | 8,168 | +4.421% |
| 2026-06-18 | 47.16 | 47.62 | 47.16 | 47.62 | +1.660% | 18,309 | +3.027% |
| 2026-06-17 | 47.57 | 47.57 | 46.81 | 46.84 | -1.353% | 143,240 | +4.737% |
| 2026-06-16 | 47.80 | 47.80 | 47.48 | 47.48 | -0.686% | 1,053 | +3.320% |
| 2026-06-15 | 47.44 | 47.97 | 47.44 | 47.81 | +2.645% | 1,544 | +2.611% |
| 2026-06-12 | 46.73 | 46.73 | 46.30 | 46.58 | -0.139% | 1,015 | +5.326% |
| 2026-06-11 | 45.87 | 46.70 | 45.78 | 46.65 | +1.619% | 40,303 | +5.180% |
| 2026-06-10 | 46.22 | 46.22 | 45.90 | 45.90 | -1.919% | 2,190 | +6.883% |
| 2026-06-09 | 47.41 | 47.64 | 45.87 | 46.80 | -0.770% | 21,904 | +4.831% |
| 2026-06-08 | 47.33 | 47.57 | 47.16 | 47.16 | +0.219% | 4,384 | +4.024% |
| 2026-06-05 | 48.43 | 48.43 | 47.06 | 47.06 | -3.402% | 2,112 | +4.252% |
| 2026-06-04 | 48.26 | 48.76 | 48.21 | 48.72 | +0.049% | 3,521 | +0.705% |
| 2026-06-03 | 48.90 | 48.90 | 48.62 | 48.69 | -1.248% | 7,298 | +0.755% |
| 2026-06-02 | 49.51 | 49.51 | 49.31 | 49.31 | -0.547% | 2,717 | -0.502% |
| 2026-06-01 | 49.32 | 49.72 | 49.32 | 49.58 | +0.679% | 6,240 | -1.046% |
| 2026-05-29 | 49.09 | 49.32 | 49.09 | 49.25 | +0.530% | 1,318 | -0.374% |
| 2026-05-28 | 48.72 | 49.02 | 48.72 | 48.99 | +1.409% | 14,057 | +0.154% |
| 2026-05-27 | 48.24 | 48.37 | 48.24 | 48.30 | +0.213% | 2,425 | +1.565% |
| 2026-05-26 | 48.14 | 48.20 | 48.14 | 48.20 | +0.589% | 1,067 | +1.781% |
| 2026-05-22 | 47.99 | 48.06 | 47.92 | 47.92 | +0.264% | 889 | +2.381% |
| 2026-05-21 | 47.58 | 47.96 | 47.49 | 47.79 | +0.097% | 5,853 | +2.651% |
| 2026-05-20 | 47.25 | 47.75 | 47.25 | 47.75 | +1.224% | 1,292 | +2.751% |
| 2026-05-19 | 47.31 | 47.32 | 47.00 | 47.17 | -0.768% | 16,977 | +4.009% |
| 2026-05-18 | 47.69 | 47.69 | 47.24 | 47.53 | -0.334% | 3,325 | +3.210% |
| 2026-05-15 | 47.94 | 48.16 | 47.61 | 47.69 | -1.294% | 5,385 | +2.866% |
| 2026-05-14 | 47.91 | 48.36 | 47.91 | 48.32 | +1.245% | 6,969 | +1.535% |
| 2026-05-13 | 47.27 | 47.77 | 47.23 | 47.73 | +0.926% | 1,836 | +2.799% |
| 2026-05-12 | 47.15 | 47.29 | 47.09 | 47.29 | -0.115% | 2,614 | +3.752% |
| 2026-05-11 | 47.11 | 47.55 | 47.11 | 47.34 | -0.145% | 5,736 | +3.633% |
| 2026-05-08 | 47.27 | 47.48 | 47.27 | 47.41 | +0.521% | 10,404 | +3.482% |
| 2026-05-07 | 47.27 | 47.46 | 47.13 | 47.16 | +0.336% | 3,515 | +4.021% |
| 2026-05-06 | 46.78 | 47.01 | 46.78 | 47.01 | +2.119% | 1,534 | +4.371% |
| 2026-05-05 | 46.08 | 46.12 | 46.02 | 46.03 | +0.334% | 3,788 | +6.583% |
| 2026-05-04 | 46.05 | 46.16 | 45.70 | 45.88 | -0.436% | 2,940 | +6.939% |
| 2026-05-01 | 46.20 | 46.20 | 46.08 | 46.08 | +0.690% | 1,279 | +6.473% |
| 2026-04-30 | 45.31 | 45.85 | 45.14 | 45.76 | +0.382% | 5,193 | +7.207% |
| 2026-04-29 | 45.75 | 45.75 | 45.49 | 45.59 | -0.299% | 3,019 | +7.616% |
| 2026-04-28 | 45.51 | 45.77 | 45.51 | 45.73 | -0.933% | 12,782 | +7.294% |
| 2026-04-27 | 45.93 | 46.16 | 45.89 | 46.16 | +0.168% | 1,651 | +6.293% |
| 2026-04-24 | 45.61 | 46.08 | 45.52 | 46.08 | +1.548% | 6,661 | +6.472% |
| 2026-04-23 | 45.67 | 45.78 | 45.36 | 45.38 | -1.377% | 3,964 | +8.120% |
| 2026-04-22 | 45.41 | 46.01 | 45.41 | 46.01 | +1.759% | 2,255 | +6.631% |
| 2026-04-21 | 45.44 | 45.63 | 45.14 | 45.21 | -0.838% | 9,343 | +8.507% |
| 2026-04-20 | 45.68 | 45.68 | 45.38 | 45.60 | -0.353% | 3,677 | +7.598% |
| 2026-04-17 | 45.64 | 45.89 | 45.53 | 45.76 | +1.457% | 4,835 | +7.218% |
| 2026-04-16 | 45.15 | 45.23 | 44.91 | 45.10 | -0.096% | 6,805 | +8.780% |
| 2026-04-15 | 44.47 | 45.14 | 44.47 | 45.14 | +1.877% | 7,366 | +8.675% |
| 2026-04-14 | 43.69 | 44.35 | 43.69 | 44.31 | +1.991% | 1,600 | +10.715% |
| 2026-04-13 | 43.03 | 43.45 | 43.02 | 43.45 | +1.395% | 2,369 | +12.919% |
| 2026-04-10 | 42.92 | 42.92 | 42.75 | 42.85 | +0.469% | 2,732 | +14.495% |
| 2026-04-09 | 42.37 | 42.65 | 42.37 | 42.65 | +0.637% | 4,089 | +15.032% |
| 2026-04-08 | 42.74 | 42.74 | 42.24 | 42.38 | +2.853% | 8,504 | +15.765% |
| 2026-04-07 | 40.92 | 41.20 | 40.62 | 41.20 | +0.266% | 11,330 | +19.067% |
| 2026-04-06 | 40.93 | 41.18 | 40.93 | 41.10 | +0.358% | 13,196 | +19.384% |
| 2026-04-02 | 40.33 | 40.95 | 40.22 | 40.95 | +0.011% | 2,600 | +19.811% |
| 2026-04-01 | 40.81 | 41.21 | 40.73 | 40.94 | +1.102% | 33,615 | +19.824% |
| 2026-03-31 | 39.63 | 40.51 | 39.56 | 40.50 | +3.894% | 45,383 | +21.145% |
| 2026-03-30 | 39.49 | 39.49 | 38.83 | 38.98 | -0.612% | 21,738 | +25.862% |
| 2026-03-27 | 39.91 | 39.91 | 39.13 | 39.22 | -2.219% | 28,613 | +25.092% |
| 2026-03-26 | 40.79 | 40.91 | 40.11 | 40.11 | -2.521% | 14,440 | +22.316% |
| 2026-03-25 | 41.48 | 41.48 | 41.11 | 41.15 | +0.728% | 4,626 | +19.232% |
| 2026-03-24 | 41.08 | 41.10 | 40.82 | 40.85 | -1.209% | 10,736 | +20.100% |
| 2026-03-23 | 41.27 | 41.63 | 41.27 | 41.35 | +1.596% | 9,518 | +18.648% |
| 2026-03-20 | 41.37 | 41.37 | 40.55 | 40.70 | -1.917% | 7,204 | +20.541% |
| 2026-03-19 | 41.34 | 41.50 | 41.21 | 41.50 | -0.513% | 10,159 | +18.230% |
| 2026-03-18 | 42.13 | 42.13 | 41.71 | 41.71 | -1.435% | 3,865 | +17.624% |
| 2026-03-17 | 42.64 | 42.67 | 42.28 | 42.32 | -0.031% | 18,995 | +15.936% |
| 2026-03-16 | 42.15 | 42.39 | 42.15 | 42.33 | +1.338% | 7,630 | +15.900% |
| 2026-03-13 | 42.44 | 42.44 | 41.76 | 41.77 | -1.208% | 35,840 | +17.450% |
| 2026-03-12 | 42.35 | 42.46 | 42.28 | 42.28 | -1.942% | 2,689 | +16.032% |
| 2026-03-11 | 43.39 | 43.39 | 43.12 | 43.12 | -0.116% | 1,457 | +13.778% |
| 2026-03-10 | 43.39 | 43.39 | 43.17 | 43.17 | -0.093% | 3,307 | +13.646% |
| 2026-03-09 | 42.27 | 43.21 | 42.19 | 43.21 | +1.120% | 21,444 | +13.541% |
| 2026-03-06 | 42.82 | 43.05 | 42.73 | 42.73 | -1.358% | 3,685 | +14.813% |
| 2026-03-05 | 43.36 | 43.36 | 42.85 | 43.32 | +0.135% | 9,623 | +13.253% |
| 2026-03-04 | 42.83 | 43.40 | 42.79 | 43.26 | +1.262% | 9,105 | +13.406% |
| 2026-03-03 | 42.18 | 42.72 | 42.18 | 42.72 | -0.878% | 9,759 | +14.838% |
| 2026-03-02 | 42.43 | 43.22 | 42.43 | 43.10 | +0.340% | 6,862 | +13.829% |
| 2026-02-27 | 42.92 | 43.09 | 42.78 | 42.95 | -1.186% | 5,179 | +14.216% |
| 2026-02-26 | 43.57 | 43.63 | 43.11 | 43.47 | -0.934% | 237,184 | +12.862% |
| 2026-02-25 | 43.51 | 43.94 | 43.51 | 43.88 | +1.363% | 6,056 | +11.807% |
| 2026-02-24 | 42.90 | 43.35 | 42.90 | 43.29 | +0.956% | 20,170 | +13.331% |
| 2026-02-23 | 43.45 | 43.45 | 42.77 | 42.88 | -1.448% | 19,766 | +14.415% |
| 2026-02-20 | 43.23 | 43.62 | 43.23 | 43.51 | +0.788% | 11,908 | +12.758% |
| 2026-02-19 | 43.02 | 43.24 | 43.02 | 43.17 | -0.254% | 16,296 | +13.646% |
| 2026-02-18 | 43.38 | 43.46 | 43.12 | 43.28 | +0.906% | 8,990 | +13.357% |
| 2026-02-17 | 42.47 | 43.03 | 42.31 | 42.89 | +0.635% | 286,965 | +14.384% |
| 2026-02-13 | 42.81 | 43.01 | 42.62 | 42.62 | -0.748% | 9,743 | +15.110% |
| 2026-02-12 | 44.00 | 44.00 | 42.94 | 42.94 | -2.095% | 9,072 | +14.249% |
| 2026-02-11 | 44.22 | 44.26 | 43.65 | 43.86 | -0.396% | 14,217 | +11.856% |
| 2026-02-10 | 44.39 | 44.39 | 44.04 | 44.04 | -0.327% | 7,559 | +11.412% |
| 2026-02-09 | 43.60 | 44.29 | 43.60 | 44.18 | +1.122% | 4,724 | +11.048% |
| 2026-02-06 | 42.95 | 43.69 | 42.95 | 43.69 | +2.278% | 9,992 | +12.293% |
| 2026-02-05 | 43.28 | 43.28 | 42.63 | 42.72 | -1.902% | 27,952 | +14.852% |
| 2026-02-04 | 44.16 | 44.16 | 43.12 | 43.55 | -1.393% | 20,517 | +12.667% |
| 2026-02-03 | 44.45 | 44.45 | 43.78 | 44.16 | -2.019% | 259,579 | +11.098% |
| 2026-02-02 | 45.10 | 45.24 | 45.05 | 45.07 | +0.352% | 7,293 | +8.856% |
| 2026-01-30 | 45.14 | 45.14 | 44.87 | 44.91 | -0.814% | 1,228 | +9.239% |
| 2026-01-29 | 45.55 | 45.55 | 44.44 | 45.28 | -0.962% | 19,530 | +8.350% |
| 2026-01-28 | 45.91 | 45.91 | 45.59 | 45.72 | -0.349% | 8,870 | +7.308% |
| 2026-01-27 | 45.79 | 45.94 | 45.79 | 45.88 | +0.841% | 299,173 | +6.933% |
| 2026-01-26 | 45.37 | 45.60 | 45.37 | 45.50 | +0.725% | 3,439 | +7.833% |
| 2026-01-23 | 44.94 | 45.30 | 44.86 | 45.17 | +0.489% | 7,398 | +8.614% |
| 2026-01-22 | 44.97 | 45.04 | 44.86 | 44.95 | +0.814% | 3,890 | +9.146% |
| 2026-01-21 | 44.23 | 44.87 | 44.09 | 44.59 | +0.800% | 25,887 | +10.034% |
| 2026-01-20 | 44.59 | 44.76 | 44.21 | 44.23 | -2.638% | 15,907 | +10.914% |
| 2026-01-16 | 45.53 | 45.59 | 45.43 | 45.43 | -0.150% | 4,259 | +7.988% |
| 2026-01-15 | 45.81 | 45.81 | 45.49 | 45.50 | +0.274% | 366,493 | +7.826% |
| 2026-01-14 | 45.75 | 45.76 | 45.13 | 45.38 | -1.571% | 9,821 | +8.122% |
| 2026-01-13 | 46.14 | 46.17 | 45.89 | 46.10 | -0.303% | 5,038 | +6.423% |
| 2026-01-12 | 45.92 | 46.38 | 45.92 | 46.24 | +0.145% | 9,183 | +6.101% |
| 2026-01-09 | 45.92 | 46.25 | 45.82 | 46.17 | +0.573% | 3,832 | +6.255% |
| 2026-01-08 | 45.82 | 45.94 | 45.71 | 45.91 | -0.922% | 17,986 | +6.863% |
| 2026-01-07 | 46.21 | 46.59 | 46.21 | 46.34 | +0.362% | 2,561 | +5.878% |
| 2026-01-06 | 46.09 | 46.23 | 46.03 | 46.17 | +0.391% | 5,125 | +6.262% |
| 2026-01-05 | 46.06 | 46.25 | 45.99 | 45.99 | +0.349% | 4,108 | +6.678% |
| 2026-01-02 | 46.38 | 46.46 | 45.66 | 45.83 | -0.397% | 6,281 | +7.050% |
| 2025-12-31 | 46.40 | 46.40 | 46.01 | 46.01 | -0.535% | 5,814 | +6.625% |
| 2025-12-30 | 46.34 | 46.41 | 46.26 | 46.26 | -0.323% | 5,881 | +6.055% |
| 2025-12-29 | 46.29 | 46.41 | 46.29 | 46.41 | -0.418% | 633 | +5.712% |
| 2025-12-26 | 46.61 | 46.68 | 46.60 | 46.60 | +0.139% | 1,765 | +5.270% |
| 2025-12-24 | 46.47 | 46.59 | 46.47 | 46.54 | +0.065% | 3,868 | +5.417% |
| 2025-12-23 | 46.13 | 46.51 | 46.13 | 46.51 | +0.780% | 8,071 | +5.485% |
| 2025-12-22 | 46.03 | 46.15 | 46.02 | 46.15 | +0.654% | 4,878 | +6.308% |
| 2025-12-19 | 45.71 | 45.86 | 45.65 | 45.85 | +1.304% | 6,882 | +7.003% |
| 2025-12-18 | 45.15 | 45.39 | 45.05 | 45.26 | +1.343% | 3,372 | +8.398% |
| 2025-12-17 | 45.51 | 45.51 | 44.65 | 44.66 | -1.803% | 5,441 | +9.854% |
| 2025-12-16 | 45.17 | 45.51 | 45.09 | 45.48 | +0.242% | 6,719 | +7.874% |
| 2025-12-15 | 45.90 | 45.90 | 45.37 | 45.37 | -0.493% | 4,533 | +8.135% |
| 2025-12-12 | 46.26 | 46.26 | 45.55 | 45.59 | -1.565% | 4,866 | +7.602% |
| 2025-12-11 | 46.16 | 46.32 | 45.98 | 46.32 | -0.172% | 1,179 | +5.918% |
| 2025-12-10 | 46.31 | 46.55 | 46.26 | 46.40 | -0.220% | 4,106 | +5.735% |
| 2025-12-09 | 46.42 | 46.57 | 46.41 | 46.50 | +0.027% | 278,555 | +5.502% |
| 2025-12-08 | 46.60 | 46.64 | 46.33 | 46.49 | +0.065% | 12,900 | +5.530% |
| 2025-12-05 | 46.49 | 46.60 | 46.33 | 46.46 | +0.411% | 3,769 | +5.598% |
| 2025-12-04 | 46.41 | 46.41 | 46.08 | 46.27 | +0.077% | 3,231 | +6.032% |
| 2025-12-03 | 46.21 | 46.41 | 46.08 | 46.23 | -0.464% | 5,198 | +6.114% |
| 2025-12-02 | 46.63 | 46.63 | 46.41 | 46.45 | +0.735% | 1,866 | +5.621% |
| 2025-12-01 | 45.99 | 46.28 | 45.99 | 46.11 | -0.377% | 1,964 | +6.397% |
| 2025-11-28 | 46.20 | 46.29 | 46.20 | 46.29 | +0.303% | 433 | +5.996% |
| 2025-11-26 | 45.92 | 46.15 | 45.92 | 46.15 | +0.794% | 665 | +6.316% |
| 2025-11-25 | 45.03 | 45.78 | 45.03 | 45.78 | +0.556% | 1,448 | +7.161% |
| 2025-11-24 | 45.05 | 45.53 | 45.05 | 45.53 | +2.763% | 1,004 | +7.757% |
| 2025-11-21 | 44.18 | 44.65 | 43.68 | 44.31 | +0.217% | 9,110 | +10.734% |
| 2025-11-20 | 46.13 | 46.13 | 44.21 | 44.21 | -2.018% | 5,509 | +10.974% |
| 2025-11-19 | 44.78 | 45.12 | 44.78 | 45.12 | +0.757% | 551 | +8.735% |
| 2025-11-18 | 44.88 | 45.09 | 44.46 | 44.78 | -1.135% | 4,175 | +9.559% |
| 2025-11-17 | 45.47 | 45.71 | 45.13 | 45.29 | -0.852% | 3,182 | +8.316% |
| 2025-11-14 | 44.84 | 45.95 | 44.84 | 45.68 | +0.258% | 4,385 | +7.392% |
| 2025-11-13 | 46.40 | 46.40 | 45.57 | 45.57 | -2.109% | 3,150 | +7.669% |
| 2025-11-12 | 46.93 | 46.93 | 46.43 | 46.55 | -0.165% | 2,958 | +5.399% |
| 2025-11-11 | 46.55 | 46.68 | 46.36 | 46.63 | -0.310% | 3,925 | +5.225% |
| 2025-11-10 | 46.35 | 46.77 | 46.35 | 46.77 | +2.554% | 7,224 | +4.898% |
| 2025-11-07 | 45.46 | 45.61 | 44.80 | 45.61 | -0.316% | 8,372 | +7.577% |
| 2025-11-06 | 46.49 | 46.49 | 45.75 | 45.75 | -1.959% | 11,042 | +7.237% |
| 2025-11-05 | 46.61 | 46.93 | 46.61 | 46.66 | +0.009% | 1,241 | +5.136% |
| 2025-11-04 | 46.95 | 47.13 | 46.66 | 46.66 | -1.648% | 3,571 | +5.146% |
| 2025-11-03 | 47.68 | 47.68 | 47.43 | 47.44 | +0.386% | 3,387 | +3.413% |
| 2025-10-31 | 47.70 | 47.70 | 47.06 | 47.26 | +0.316% | 1,869 | +3.812% |
| 2025-10-30 | 47.55 | 47.55 | 47.11 | 47.11 | -1.914% | 4,208 | +4.140% |
| 2025-10-29 | 48.00 | 48.16 | 47.84 | 48.03 | +0.625% | 5,589 | +2.147% |
| 2025-10-28 | 47.49 | 47.74 | 47.45 | 47.73 | +1.159% | 2,964 | +2.785% |
| 2025-10-27 | 47.06 | 47.19 | 46.90 | 47.19 | +1.798% | 2,657 | +3.976% |
| 2025-10-24 | 46.18 | 46.47 | 46.18 | 46.35 | +1.019% | 5,195 | +5.845% |
| 2025-10-23 | 45.39 | 45.95 | 45.39 | 45.88 | +0.889% | 5,534 | +6.924% |
| 2025-10-22 | 45.87 | 45.93 | 45.31 | 45.48 | -0.775% | 5,730 | +7.874% |
| 2025-10-21 | 45.89 | 45.91 | 45.81 | 45.84 | +0.002% | 4,716 | +7.038% |
| 2025-10-20 | 45.52 | 45.94 | 45.52 | 45.83 | +1.247% | 3,940 | +7.041% |
| 2025-10-17 | 44.88 | 45.35 | 44.88 | 45.27 | +0.455% | 2,688 | +8.375% |
| 2025-10-16 | 45.38 | 45.58 | 45.06 | 45.06 | -0.234% | 579 | +8.869% |
| 2025-10-15 | 45.36 | 45.37 | 45.17 | 45.17 | +0.335% | 2,734 | +8.614% |
| 2025-10-14 | 44.96 | 45.31 | 44.96 | 45.02 | -1.144% | 3,916 | +8.977% |
| 2025-10-13 | 45.38 | 45.59 | 45.29 | 45.54 | +2.006% | 21,626 | +7.731% |
| 2025-10-10 | 46.29 | 46.29 | 44.65 | 44.65 | -3.243% | 22,150 | +9.891% |
| 2025-10-09 | 46.12 | 46.14 | 45.95 | 46.14 | -0.165% | 3,190 | +6.328% |
| 2025-10-08 | 46.02 | 46.22 | 46.02 | 46.22 | +1.045% | 2,684 | +6.153% |
| 2025-10-07 | 46.00 | 46.05 | 45.63 | 45.74 | -0.459% | 4,940 | +7.263% |
| 2025-10-06 | 45.77 | 46.05 | 45.77 | 45.95 | +0.504% | 2,560 | +6.770% |
| 2025-10-03 | 45.94 | 45.99 | 45.72 | 45.72 | -0.233% | 2,233 | +7.309% |
| 2025-10-02 | 45.80 | 45.83 | 45.61 | 45.83 | +0.213% | 2,439 | +7.058% |
| 2025-10-01 | 45.29 | 45.74 | 45.29 | 45.73 | +0.395% | 4,278 | +7.286% |
| 2025-09-30 | 45.23 | 45.55 | 45.22 | 45.55 | +0.416% | 12,251 | +7.710% |
| 2025-09-29 | 45.40 | 45.40 | 45.32 | 45.36 | +0.458% | 2,682 | +8.158% |
| 2025-09-26 | 44.84 | 45.15 | 44.84 | 45.15 | +0.291% | 1,439 | +8.654% |
| 2025-09-25 | 44.86 | 45.04 | 44.86 | 45.02 | -0.532% | 12,387 | +8.970% |
| 2025-09-24 | 45.70 | 45.70 | 45.09 | 45.26 | -0.550% | 4,290 | +8.390% |
| 2025-09-23 | 46.04 | 46.04 | 45.46 | 45.51 | -1.200% | 2,598 | +7.794% |
| 2025-09-22 | 45.64 | 46.07 | 45.64 | 46.07 | +0.715% | 1,511 | +6.500% |
| 2025-09-19 | 45.46 | 45.74 | 45.41 | 45.74 | +1.042% | 5,022 | +7.261% |
| 2025-09-18 | 45.18 | 45.47 | 45.18 | 45.27 | +0.737% | 5,936 | +8.379% |
| 2025-09-17 | 45.19 | 45.19 | 44.83 | 44.94 | -0.635% | 4,738 | +9.179% |
| 2025-09-16 | 45.38 | 45.38 | 45.17 | 45.22 | +0.086% | 6,735 | +8.485% |
| 2025-09-15 | 44.90 | 45.19 | 44.90 | 45.19 | +0.927% | 6,608 | +8.578% |
| 2025-09-12 | 44.80 | 44.82 | 44.76 | 44.77 | +0.235% | 2,016 | +9.585% |
| 2025-09-11 | 44.81 | 44.81 | 44.55 | 44.66 | +0.236% | 9,436 | +9.842% |
| 2025-09-10 | 44.76 | 44.76 | 44.53 | 44.56 | +0.179% | 2,220 | +10.101% |
| 2025-09-09 | 44.49 | 44.49 | 44.20 | 44.48 | +0.487% | 5,752 | +10.298% |
| 2025-09-08 | 44.42 | 44.44 | 44.27 | 44.27 | +0.602% | 5,914 | +10.834% |
| 2025-09-05 | 44.37 | 44.37 | 43.78 | 44.00 | -0.389% | 5,723 | +11.502% |
| 2025-09-04 | 43.93 | 44.17 | 43.93 | 44.17 | +1.109% | 5,926 | +11.068% |
| 2025-09-03 | 43.63 | 43.69 | 43.62 | 43.69 | +0.879% | 1,319 | +12.300% |
| 2025-09-02 | 42.93 | 43.31 | 42.79 | 43.31 | -0.734% | 5,391 | +13.287% |
| 2025-08-29 | 44.09 | 44.09 | 43.58 | 43.63 | -1.370% | 6,275 | +12.455% |
| 2025-08-28 | 43.93 | 44.26 | 43.90 | 44.23 | +0.718% | 6,645 | +10.915% |
| 2025-08-27 | 43.78 | 43.94 | 43.71 | 43.92 | +0.177% | 10,009 | +11.711% |
| 2025-08-26 | 43.59 | 43.84 | 43.44 | 43.84 | +0.522% | 15,721 | +11.909% |
| 2025-08-25 | 43.56 | 43.78 | 43.56 | 43.61 | -0.041% | 4,374 | +12.494% |
| 2025-08-22 | 42.98 | 43.65 | 42.98 | 43.63 | +1.702% | 2,843 | +12.448% |
| 2025-08-21 | 43.01 | 43.01 | 42.83 | 42.90 | -0.484% | 5,356 | +14.361% |
| 2025-08-20 | 43.37 | 43.37 | 42.73 | 43.11 | -0.630% | 2,420 | +13.808% |
| 2025-08-19 | 44.13 | 44.13 | 43.38 | 43.38 | -1.738% | 4,050 | +13.091% |
| 2025-08-18 | 44.07 | 44.17 | 43.96 | 44.15 | +0.116% | 3,029 | +11.126% |
| 2025-08-15 | 44.22 | 44.22 | 43.98 | 44.10 | -0.150% | 8,569 | +11.255% |
| 2025-08-14 | 43.98 | 44.23 | 43.97 | 44.16 | +0.377% | 3,059 | +11.088% |
| 2025-08-13 | 44.36 | 44.36 | 44.00 | 44.00 | -0.257% | 6,302 | +11.507% |
| 2025-08-12 | 43.87 | 44.11 | 43.57 | 44.11 | +1.316% | 2,910 | +11.220% |
| 2025-08-11 | 43.75 | 43.89 | 43.54 | 43.54 | -0.461% | 7,086 | +12.684% |
| 2025-08-08 | 43.55 | 43.75 | 43.55 | 43.74 | +0.984% | 1,988 | +12.165% |
| 2025-08-07 | 43.73 | 43.73 | 43.02 | 43.31 | -0.132% | 352,032 | +13.268% |
| 2025-08-06 | 43.05 | 43.39 | 43.05 | 43.37 | +1.216% | 3,007 | +13.119% |
| 2025-08-05 | 43.24 | 43.24 | 42.84 | 42.85 | -0.877% | 4,593 | +14.495% |
| 2025-08-04 | 42.77 | 43.23 | 42.77 | 43.23 | +1.953% | 19,331 | +13.490% |
| 2025-08-01 | 42.82 | 42.87 | 42.40 | 42.40 | -2.392% | 3,432 | +15.707% |
| 2025-07-31 | 44.28 | 44.28 | 43.44 | 43.44 | +0.544% | 2,646 | +12.940% |
| 2025-07-30 | 43.27 | 43.30 | 43.20 | 43.20 | +0.307% | 1,009 | +13.554% |
| 2025-07-29 | 43.16 | 43.23 | 43.07 | 43.07 | -0.578% | 4,613 | +13.902% |
| 2025-07-28 | 43.20 | 43.32 | 43.20 | 43.32 | +0.382% | 1,403 | +13.244% |
| 2025-07-25 | 43.11 | 43.24 | 43.11 | 43.16 | +0.269% | 11,570,083 | +13.676% |
| 2025-07-24 | 43.00 | 43.06 | 43.00 | 43.04 | +0.639% | 1,825 | +13.981% |
| 2025-07-23 | 42.52 | 42.77 | 42.51 | 42.77 | +0.557% | 2,354 | +14.710% |
| 2025-07-22 | 42.78 | 42.78 | 42.47 | 42.53 | -0.740% | 2,093 | +15.348% |
| 2025-07-21 | 43.00 | 43.03 | 42.85 | 42.85 | +0.290% | 4,101 | +14.495% |
| 2025-07-18 | 42.72 | 42.73 | 42.60 | 42.73 | -0.138% | 2,379 | +14.826% |
| 2025-07-17 | 42.59 | 42.80 | 42.58 | 42.79 | +0.641% | 5,262 | +14.668% |
| 2025-07-16 | 42.45 | 42.52 | 42.45 | 42.51 | +0.195% | 1,200 | +15.403% |
| 2025-07-15 | 42.57 | 42.60 | 42.43 | 42.43 | +0.524% | 1,433 | +15.628% |
| 2025-07-14 | 42.06 | 42.27 | 42.06 | 42.21 | +0.195% | 11,603 | +16.233% |
| 2025-07-11 | 42.24 | 42.24 | 42.13 | 42.13 | -0.281% | 964 | +16.460% |
| 2025-07-10 | 42.22 | 42.30 | 42.18 | 42.25 | -0.199% | 1,557 | +16.132% |
| 2025-07-09 | 42.13 | 42.33 | 42.13 | 42.33 | +1.117% | 1,973 | +15.901% |
| 2025-07-08 | 42.15 | 42.15 | 41.84 | 41.86 | -0.236% | 6,002 | +17.196% |
| 2025-07-07 | 42.08 | 42.12 | 41.87 | 41.96 | -0.684% | 3,986 | +16.919% |
| 2025-07-03 | 42.07 | 42.31 | 42.01 | 42.25 | +1.134% | 1,354 | +16.119% |
| 2025-07-02 | 41.66 | 41.78 | 41.63 | 41.78 | +0.614% | 2,373 | +17.436% |
| 2025-07-01 | 41.95 | 41.99 | 41.39 | 41.52 | -1.231% | 2,212 | +18.157% |
| 2025-06-30 | 41.95 | 42.04 | 41.80 | 42.04 | +0.650% | 816 | +16.702% |
| 2025-06-27 | 41.67 | 41.78 | 41.61 | 41.77 | +0.748% | 5,763 | +17.461% |
| 2025-06-26 | 41.46 | 41.46 | 41.46 | 41.46 | +1.069% | 1,110 | +18.339% |
| 2025-06-25 | 41.00 | 41.14 | 40.96 | 41.02 | +0.468% | 3,481 | +19.604% |
| 2025-06-24 | 40.72 | 40.89 | 40.72 | 40.83 | +1.557% | 2,916 | +20.163% |
| 2025-06-23 | 39.83 | 40.20 | 39.83 | 40.20 | +1.063% | 1,713 | +22.034% |
| 2025-06-20 | 40.37 | 40.37 | 39.74 | 39.78 | -0.650% | 6,485 | +23.331% |
| 2025-06-18 | 40.27 | 40.29 | 40.04 | 40.04 | -0.326% | 5,668 | +22.529% |
| 2025-06-17 | 40.26 | 40.26 | 40.17 | 40.17 | -0.608% | 1,695 | +22.129% |
| 2025-06-16 | 40.48 | 40.49 | 40.42 | 40.42 | +1.266% | 1,334 | +21.386% |
| 2025-06-13 | 40.06 | 40.29 | 39.90 | 39.91 | -1.544% | 6,782 | +22.924% |
| 2025-06-12 | 40.59 | 40.60 | 40.54 | 40.54 | +0.078% | 2,289 | +21.025% |
| 2025-06-11 | 40.70 | 40.73 | 40.48 | 40.51 | -0.347% | 1,155 | +21.120% |
| 2025-06-10 | 40.57 | 40.65 | 40.45 | 40.65 | +0.343% | 4,183 | +20.699% |
| 2025-06-09 | 40.59 | 40.60 | 40.51 | 40.51 | -0.063% | 2,489 | +21.113% |
| 2025-06-06 | 40.50 | 40.53 | 40.50 | 40.53 | +0.907% | 383 | +21.037% |
| 2025-06-05 | 40.30 | 40.71 | 40.04 | 40.17 | -0.364% | 6,326 | +22.135% |
| 2025-06-04 | 40.23 | 40.32 | 40.23 | 40.32 | +0.644% | 2,208 | +21.691% |
| 2025-06-03 | 39.97 | 40.17 | 39.92 | 40.06 | +0.472% | 6,969 | +22.474% |
| 2025-06-02 | 39.43 | 39.87 | 39.42 | 39.87 | +0.658% | 4,553 | +23.052% |
| 2025-05-30 | 39.49 | 39.61 | 39.18 | 39.61 | +0.162% | 19,626 | +23.862% |
| 2025-05-29 | 40.00 | 40.00 | 39.46 | 39.55 | +0.241% | 15,229 | +24.063% |
| 2025-05-28 | 39.63 | 39.66 | 39.45 | 39.45 | -0.276% | 10,004 | +24.362% |
| 2025-05-27 | 39.24 | 39.60 | 39.23 | 39.56 | +2.326% | 7,043 | +24.019% |
| 2025-05-23 | 38.60 | 38.87 | 38.43 | 38.66 | -0.909% | 23,678 | +26.904% |
| 2025-05-22 | 38.92 | 39.21 | 38.92 | 39.01 | +0.326% | 5,712 | +25.751% |
| 2025-05-21 | 39.10 | 39.55 | 38.80 | 38.89 | -1.269% | 7,036 | +26.160% |
| 2025-05-20 | 39.45 | 39.47 | 39.34 | 39.39 | -0.501% | 6,459 | +24.560% |
| 2025-05-19 | 39.13 | 39.59 | 39.13 | 39.59 | +0.044% | 23,209 | +23.936% |
| 2025-05-16 | 39.57 | 39.58 | 39.47 | 39.57 | +0.647% | 13,368 | +23.990% |
| 2025-05-15 | 39.29 | 39.50 | 39.29 | 39.31 | -0.408% | 2,312 | +24.793% |
| 2025-05-14 | 39.46 | 39.48 | 39.36 | 39.48 | +0.648% | 1,918 | +24.283% |
| 2025-05-13 | 39.10 | 39.32 | 39.10 | 39.22 | +1.418% | 8,426 | +25.089% |
| 2025-05-12 | 38.61 | 38.67 | 38.27 | 38.67 | +3.961% | 2,655 | +26.862% |
| 2025-05-09 | 37.23 | 37.26 | 37.18 | 37.20 | -0.378% | 6,778 | +31.887% |
| 2025-05-08 | 37.26 | 37.59 | 37.26 | 37.34 | +0.730% | 2,766 | +31.388% |
| 2025-05-07 | 36.90 | 37.07 | 36.80 | 37.07 | +0.488% | 2,646 | +32.347% |
| 2025-05-06 | 37.07 | 37.07 | 36.78 | 36.89 | -0.744% | 9,244 | +32.993% |
| 2025-05-05 | 37.22 | 37.40 | 37.17 | 37.17 | -0.583% | 8,551 | +32.003% |
| 2025-05-02 | 37.16 | 37.51 | 37.16 | 37.38 | +1.416% | 2,283 | +31.234% |
| 2025-05-01 | 37.08 | 37.10 | 36.86 | 36.86 | +1.387% | 6,087 | +33.092% |
| 2025-04-30 | 35.67 | 36.36 | 35.67 | 36.36 | +0.013% | 1,403 | +34.939% |
| 2025-04-29 | 35.99 | 36.37 | 35.99 | 36.35 | +0.471% | 1,408 | +34.956% |
| 2025-04-28 | 36.20 | 36.20 | 35.80 | 36.18 | -0.079% | 8,003 | +35.592% |
| 2025-04-25 | 35.98 | 36.21 | 35.86 | 36.21 | +1.363% | 49,517 | +35.484% |
| 2025-04-24 | 34.93 | 35.72 | 34.93 | 35.72 | +2.751% | 4,799 | +37.330% |
| 2025-04-23 | 35.14 | 35.25 | 34.66 | 34.77 | +2.609% | 9,171 | +41.109% |
| 2025-04-22 | 33.34 | 33.96 | 33.34 | 33.88 | +2.898% | 3,422 | +44.790% |
| 2025-04-21 | 33.33 | 33.33 | 32.63 | 32.93 | -2.620% | 4,196 | +48.986% |
| 2025-04-17 | 34.12 | 34.12 | 33.69 | 33.82 | -0.337% | 5,571 | +45.082% |
| 2025-04-16 | 34.31 | 34.43 | 33.51 | 33.93 | -2.873% | 10,438 | +44.592% |
| 2025-04-15 | 35.09 | 35.16 | 34.86 | 34.93 | +0.147% | 7,390 | +40.438% |
| 2025-04-14 | 35.31 | 35.33 | 34.73 | 34.88 | 0.000% | 2,157 | +40.645% |