THYF
T. Rowe Price U.S. High Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 3:03:21 PM EDT
49.88USD+0.098%(+0.05)25,850
49.81Bid49.87Ask0.06SpreadTHYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.83 | 49.88 | 49.83 | 49.88 | +0.098% | 25,850 | 0.000% |
| 2026-10-02 | 50.00 | 50.03 | 49.81 | 49.83 | +0.046% | 21,541 | +0.098% |
| 2026-10-01 | 49.66 | 49.81 | 49.50 | 49.81 | +0.017% | 19,773 | +0.144% |
| 2026-09-30 | 49.84 | 49.84 | 49.71 | 49.80 | +0.020% | 45,789 | +0.161% |
| 2026-09-29 | 49.93 | 49.93 | 49.73 | 49.79 | -0.150% | 10,679 | +0.181% |
| 2026-09-28 | 49.89 | 49.92 | 49.83 | 49.87 | -0.370% | 27,133 | +0.030% |
| 2026-09-25 | 50.01 | 50.05 | 49.95 | 50.05 | -0.596% | 8,513 | -0.340% |
| 2026-09-24 | 50.47 | 50.47 | 50.32 | 50.35 | -0.298% | 15,155 | -0.933% |
| 2026-09-23 | 50.75 | 51.04 | 50.44 | 50.50 | -0.649% | 23,039 | -1.229% |
| 2026-09-22 | 50.82 | 50.83 | 50.79 | 50.83 | +0.109% | 13,999 | -1.869% |
| 2026-09-21 | 50.80 | 50.80 | 50.75 | 50.77 | +0.217% | 11,607 | -1.763% |
| 2026-09-18 | 50.72 | 50.72 | 50.63 | 50.66 | -0.128% | 17,828 | -1.549% |
| 2026-09-17 | 50.82 | 50.84 | 50.70 | 50.73 | +0.098% | 44,010 | -1.676% |
| 2026-09-16 | 50.69 | 50.77 | 50.67 | 50.68 | +0.079% | 14,171 | -1.579% |
| 2026-09-15 | 50.67 | 50.68 | 50.62 | 50.64 | -0.136% | 14,565 | -1.501% |
| 2026-09-14 | 50.75 | 50.75 | 50.63 | 50.71 | -0.050% | 16,176 | -1.635% |
| 2026-09-11 | 50.82 | 50.82 | 50.73 | 50.73 | -0.042% | 7,229 | -1.684% |
| 2026-09-10 | 50.92 | 50.92 | 50.75 | 50.76 | -0.469% | 14,324 | -1.726% |
| 2026-09-09 | 51.13 | 51.13 | 50.98 | 50.99 | -0.147% | 10,772 | -2.186% |
| 2026-09-08 | 51.09 | 51.11 | 51.01 | 51.07 | -0.057% | 6,879 | -2.330% |
| 2026-09-04 | 51.12 | 51.12 | 51.09 | 51.10 | -0.021% | 14,420 | -2.386% |
| 2026-09-03 | 51.13 | 51.16 | 50.82 | 51.11 | +0.020% | 17,999 | -2.407% |
| 2026-09-02 | 51.16 | 51.22 | 51.05 | 51.10 | -0.064% | 43,774 | -2.387% |
| 2026-09-01 | 51.21 | 51.26 | 51.13 | 51.13 | -0.311% | 6,501 | -2.450% |
| 2026-08-31 | 51.22 | 51.33 | 51.17 | 51.29 | +0.082% | 13,651 | -2.753% |
| 2026-08-28 | 51.29 | 51.38 | 51.24 | 51.25 | -0.175% | 12,522 | -2.673% |
| 2026-08-27 | 51.36 | 51.36 | 51.23 | 51.34 | +0.196% | 10,527 | -2.844% |
| 2026-08-26 | 51.28 | 51.28 | 51.21 | 51.24 | -0.566% | 8,422 | -2.653% |
| 2026-08-25 | 51.50 | 51.54 | 51.47 | 51.53 | +0.236% | 14,087 | -3.204% |
| 2026-08-24 | 51.44 | 51.45 | 51.39 | 51.41 | -0.019% | 24,217 | -2.976% |
| 2026-08-21 | 51.45 | 51.45 | 51.34 | 51.42 | +0.055% | 21,758 | -2.995% |
| 2026-08-20 | 51.38 | 51.45 | 51.37 | 51.39 | -0.184% | 7,925 | -2.942% |
| 2026-08-19 | 51.54 | 51.54 | 51.38 | 51.49 | +0.188% | 13,765 | -3.120% |
| 2026-08-18 | 51.37 | 51.39 | 51.33 | 51.39 | -0.136% | 15,688 | -2.938% |
| 2026-08-17 | 51.55 | 51.55 | 51.42 | 51.46 | -0.184% | 15,568 | -3.070% |
| 2026-08-14 | 51.56 | 51.56 | 51.55 | 51.55 | -0.088% | 5,751 | -3.249% |
| 2026-08-13 | 51.64 | 51.64 | 51.59 | 51.60 | +0.098% | 4,595 | -3.333% |
| 2026-08-12 | 51.48 | 51.55 | 51.48 | 51.55 | +0.222% | 8,255 | -3.239% |
| 2026-08-11 | 51.48 | 51.48 | 51.43 | 51.44 | -0.066% | 6,462 | -3.023% |
| 2026-08-10 | 51.46 | 51.47 | 51.44 | 51.47 | +0.016% | 13,860 | -3.087% |
| 2026-08-07 | 51.48 | 51.49 | 51.42 | 51.46 | +0.138% | 16,229 | -3.072% |
| 2026-08-06 | 51.52 | 51.52 | 51.31 | 51.39 | -0.165% | 13,768 | -2.938% |
| 2026-08-05 | 51.48 | 51.48 | 51.47 | 51.48 | +0.075% | 5,184 | -3.099% |
| 2026-08-04 | 51.40 | 51.47 | 51.39 | 51.44 | +0.295% | 8,922 | -3.026% |
| 2026-08-03 | 51.20 | 51.29 | 51.20 | 51.28 | +0.284% | 5,158 | -2.740% |
| 2026-07-31 | 51.11 | 51.16 | 51.00 | 51.14 | -0.187% | 62,713 | -2.463% |
| 2026-07-30 | 51.08 | 51.29 | 51.08 | 51.24 | +0.382% | 50,449 | -2.645% |
| 2026-07-29 | 51.08 | 51.24 | 51.01 | 51.04 | -0.156% | 8,622 | -2.273% |
| 2026-07-28 | 51.12 | 51.15 | 51.05 | 51.12 | -0.458% | 10,873 | -2.426% |
| 2026-07-27 | 51.33 | 51.39 | 51.33 | 51.35 | +0.049% | 10,306 | -2.872% |
| 2026-07-24 | 51.27 | 51.38 | 51.26 | 51.33 | -0.117% | 6,729 | -2.825% |
| 2026-07-23 | 51.36 | 51.49 | 51.29 | 51.39 | -0.252% | 8,301 | -2.938% |
| 2026-07-22 | 51.57 | 51.57 | 51.50 | 51.52 | -0.058% | 12,518 | -3.183% |
| 2026-07-21 | 51.57 | 51.59 | 51.55 | 51.55 | -0.097% | 5,202 | -3.240% |
| 2026-07-20 | 51.71 | 51.71 | 51.60 | 51.60 | -0.213% | 5,471 | -3.333% |
| 2026-07-17 | 51.67 | 51.77 | 51.50 | 51.71 | -0.020% | 21,009 | -3.539% |
| 2026-07-16 | 51.63 | 51.78 | 51.63 | 51.72 | -0.009% | 9,241 | -3.558% |
| 2026-07-15 | 51.64 | 51.74 | 51.64 | 51.73 | +0.242% | 6,547 | -3.567% |
| 2026-07-14 | 51.54 | 51.61 | 51.52 | 51.60 | +0.155% | 44,349 | -3.333% |
| 2026-07-13 | 51.59 | 51.59 | 51.51 | 51.52 | -0.163% | 6,221 | -3.183% |
| 2026-07-10 | 51.61 | 51.69 | 51.59 | 51.60 | -0.127% | 6,777 | -3.341% |
| 2026-07-09 | 51.65 | 51.78 | 51.65 | 51.67 | +0.223% | 16,180 | -3.464% |
| 2026-07-08 | 51.61 | 51.61 | 51.52 | 51.55 | -0.396% | 20,408 | -3.249% |
| 2026-07-07 | 51.69 | 51.79 | 51.66 | 51.76 | +0.077% | 12,551 | -3.632% |
| 2026-07-06 | 51.67 | 51.74 | 51.67 | 51.72 | +0.104% | 17,048 | -3.558% |
| 2026-07-02 | 51.62 | 51.67 | 51.62 | 51.67 | +0.173% | 9,180 | -3.458% |
| 2026-07-01 | 51.53 | 51.63 | 51.52 | 51.58 | +0.024% | 9,347 | -3.291% |
| 2026-06-30 | 51.61 | 51.63 | 51.56 | 51.56 | -0.050% | 4,873 | -3.268% |
| 2026-06-29 | 51.55 | 51.85 | 51.55 | 51.59 | +0.138% | 23,140 | -3.316% |
| 2026-06-26 | 51.51 | 51.61 | 51.51 | 51.52 | -0.107% | 14,042 | -3.183% |
| 2026-06-25 | 51.58 | 51.65 | 51.56 | 51.58 | -0.473% | 7,461 | -3.286% |
| 2026-06-24 | 51.86 | 51.96 | 51.81 | 51.82 | +0.116% | 19,831 | -3.744% |
| 2026-06-23 | 51.84 | 51.88 | 51.74 | 51.76 | -0.154% | 556,207 | -3.632% |
| 2026-06-22 | 51.93 | 51.93 | 51.82 | 51.84 | +0.029% | 9,972 | -3.781% |
| 2026-06-18 | 51.77 | 52.00 | 51.77 | 51.83 | +0.135% | 11,488 | -3.753% |
| 2026-06-17 | 51.86 | 51.92 | 51.75 | 51.76 | -0.356% | 5,976 | -3.623% |
| 2026-06-16 | 51.86 | 51.96 | 51.86 | 51.94 | +0.106% | 7,452 | -3.966% |
| 2026-06-15 | 51.96 | 51.96 | 51.88 | 51.88 | +0.137% | 6,571 | -3.864% |
| 2026-06-12 | 51.91 | 51.91 | 51.76 | 51.81 | +0.066% | 4,649 | -3.733% |
| 2026-06-11 | 51.60 | 51.80 | 51.60 | 51.78 | +0.523% | 3,980 | -3.669% |
| 2026-06-10 | 51.54 | 51.56 | 51.51 | 51.51 | -0.173% | 8,207 | -3.165% |
| 2026-06-09 | 51.61 | 51.63 | 51.55 | 51.60 | +0.207% | 7,871 | -3.333% |
| 2026-06-08 | 51.55 | 51.58 | 51.49 | 51.49 | -0.130% | 12,835 | -3.133% |
| 2026-06-05 | 51.60 | 51.60 | 51.55 | 51.56 | -0.213% | 4,229 | -3.258% |
| 2026-06-04 | 51.67 | 51.74 | 51.62 | 51.67 | +0.163% | 4,306 | -3.464% |
| 2026-06-03 | 51.63 | 51.63 | 51.56 | 51.59 | -0.353% | 5,717 | -3.307% |
| 2026-06-02 | 51.74 | 51.82 | 51.74 | 51.77 | +0.038% | 8,464 | -3.648% |
| 2026-06-01 | 51.84 | 51.84 | 51.70 | 51.75 | +0.018% | 6,375 | -3.612% |
| 2026-05-29 | 51.73 | 51.78 | 51.72 | 51.74 | +0.087% | 10,502 | -3.595% |
| 2026-05-28 | 51.55 | 51.76 | 51.55 | 51.70 | +0.184% | 26,341 | -3.511% |
| 2026-05-27 | 51.61 | 51.62 | 51.59 | 51.60 | -0.058% | 5,197 | -3.333% |
| 2026-05-26 | 51.63 | 51.66 | 51.55 | 51.63 | -0.318% | 18,348 | -3.390% |
| 2026-05-22 | 51.78 | 51.82 | 51.75 | 51.79 | -0.011% | 11,277 | -3.696% |
| 2026-05-21 | 51.62 | 51.80 | 51.62 | 51.80 | +0.300% | 3,172 | -3.707% |
| 2026-05-20 | 51.51 | 51.67 | 51.51 | 51.65 | +0.555% | 6,047 | -3.418% |
| 2026-05-19 | 51.41 | 51.42 | 51.32 | 51.36 | -0.252% | 7,019 | -2.882% |
| 2026-05-18 | 51.55 | 51.58 | 51.48 | 51.49 | -0.012% | 5,235 | -3.127% |
| 2026-05-15 | 51.52 | 51.60 | 51.49 | 51.50 | -0.519% | 5,624 | -3.138% |
| 2026-05-14 | 51.86 | 51.86 | 51.77 | 51.77 | -0.019% | 3,791 | -3.641% |
| 2026-05-13 | 51.71 | 51.85 | 51.69 | 51.77 | +0.105% | 9,567 | -3.660% |
| 2026-05-12 | 51.67 | 51.78 | 51.65 | 51.72 | -0.071% | 5,860 | -3.559% |
| 2026-05-11 | 51.77 | 51.80 | 51.74 | 51.76 | -0.102% | 7,981 | -3.627% |
| 2026-05-08 | 51.78 | 51.85 | 51.76 | 51.81 | +0.106% | 13,555 | -3.725% |
| 2026-05-07 | 51.79 | 51.84 | 51.76 | 51.76 | -0.154% | 4,564 | -3.623% |
| 2026-05-06 | 51.74 | 51.85 | 51.74 | 51.83 | +0.426% | 5,605 | -3.771% |
| 2026-05-05 | 51.60 | 51.64 | 51.60 | 51.62 | +0.087% | 8,549 | -3.361% |
| 2026-05-04 | 51.68 | 51.71 | 51.51 | 51.57 | -0.344% | 18,621 | -3.277% |
| 2026-05-01 | 51.77 | 51.85 | 51.73 | 51.75 | +0.131% | 48,204 | -3.609% |
| 2026-04-30 | 51.58 | 51.70 | 51.57 | 51.68 | +0.280% | 7,299 | -3.483% |
| 2026-04-29 | 51.63 | 51.63 | 51.50 | 51.54 | -0.275% | 13,094 | -3.213% |
| 2026-04-28 | 51.69 | 51.70 | 51.59 | 51.68 | -0.294% | 6,541 | -3.479% |
| 2026-04-27 | 51.53 | 51.95 | 51.45 | 51.83 | -0.087% | 63,811 | -3.762% |
| 2026-04-24 | 51.73 | 51.88 | 51.73 | 51.88 | +0.213% | 4,375 | -3.846% |
| 2026-04-23 | 51.90 | 51.90 | 51.74 | 51.76 | -0.171% | 4,214 | -3.641% |
| 2026-04-22 | 51.83 | 51.87 | 51.81 | 51.85 | +0.052% | 6,200 | -3.806% |
| 2026-04-21 | 51.84 | 52.45 | 51.83 | 51.83 | -0.273% | 129,590 | -3.756% |
| 2026-04-20 | 51.95 | 51.98 | 51.89 | 51.97 | +0.019% | 9,355 | -4.019% |
| 2026-04-17 | 51.98 | 52.03 | 51.93 | 51.96 | +0.288% | 11,048 | -4.001% |
| 2026-04-16 | 51.89 | 51.94 | 51.72 | 51.81 | -0.173% | 19,983 | -3.725% |
| 2026-04-15 | 51.94 | 51.94 | 51.86 | 51.90 | -0.135% | 8,904 | -3.892% |
| 2026-04-14 | 51.89 | 52.03 | 51.89 | 51.97 | +0.427% | 11,203 | -4.022% |
| 2026-04-13 | 51.48 | 51.76 | 51.48 | 51.75 | +0.230% | 12,380 | -3.612% |
| 2026-04-10 | 51.84 | 51.84 | 51.62 | 51.63 | -0.194% | 5,521 | -3.390% |
| 2026-04-09 | 51.71 | 51.79 | 51.63 | 51.73 | +0.111% | 4,745 | -3.576% |
| 2026-04-08 | 51.90 | 51.93 | 51.66 | 51.67 | +0.535% | 5,177 | -3.470% |
| 2026-04-07 | 51.39 | 51.40 | 51.22 | 51.40 | +0.003% | 7,280 | -2.953% |
| 2026-04-06 | 51.36 | 51.42 | 51.33 | 51.40 | +0.316% | 7,987 | -2.950% |
| 2026-04-02 | 51.12 | 51.32 | 51.12 | 51.23 | +0.037% | 4,548 | -2.643% |
| 2026-04-01 | 51.17 | 51.27 | 51.17 | 51.22 | +0.412% | 4,866 | -2.607% |
| 2026-03-31 | 50.79 | 51.03 | 50.77 | 51.01 | +0.880% | 6,718 | -2.206% |
| 2026-03-30 | 50.68 | 50.68 | 50.54 | 50.56 | +0.186% | 4,215 | -1.345% |
| 2026-03-27 | 50.59 | 50.59 | 50.43 | 50.47 | -0.463% | 6,568 | -1.161% |
| 2026-03-26 | 50.97 | 50.97 | 50.70 | 50.70 | -1.072% | 5,062 | -1.619% |
| 2026-03-25 | 51.33 | 51.37 | 51.02 | 51.25 | +0.176% | 24,879 | -2.673% |
| 2026-03-24 | 51.18 | 51.29 | 51.09 | 51.16 | -0.168% | 12,220 | -2.502% |
| 2026-03-23 | 51.14 | 51.35 | 51.10 | 51.25 | +0.482% | 10,098 | -2.666% |
| 2026-03-20 | 51.27 | 51.28 | 50.97 | 51.00 | -0.505% | 4,262 | -2.196% |
| 2026-03-19 | 51.03 | 51.33 | 51.03 | 51.26 | -0.080% | 5,915 | -2.690% |
| 2026-03-18 | 51.41 | 51.47 | 51.29 | 51.30 | -0.369% | 4,466 | -2.768% |
| 2026-03-17 | 51.52 | 51.52 | 51.44 | 51.49 | +0.370% | 5,676 | -3.127% |
| 2026-03-16 | 51.28 | 51.35 | 51.27 | 51.30 | +0.262% | 7,917 | -2.768% |
| 2026-03-13 | 51.36 | 51.36 | 51.07 | 51.17 | -0.222% | 9,883 | -2.513% |
| 2026-03-12 | 51.59 | 51.59 | 51.28 | 51.28 | -0.658% | 10,173 | -2.730% |
| 2026-03-11 | 51.71 | 51.75 | 51.53 | 51.62 | -0.286% | 516,977 | -3.370% |
| 2026-03-10 | 51.79 | 51.88 | 51.75 | 51.77 | +0.040% | 4,749 | -3.646% |
| 2026-03-09 | 51.33 | 51.75 | 51.26 | 51.75 | +0.304% | 9,160 | -3.607% |
| 2026-03-06 | 51.73 | 51.74 | 51.59 | 51.59 | -0.444% | 5,435 | -3.315% |
| 2026-03-05 | 52.01 | 52.01 | 51.80 | 51.82 | -0.356% | 12,399 | -3.744% |
| 2026-03-04 | 51.86 | 52.04 | 51.86 | 52.01 | +0.316% | 1,826 | -4.086% |
| 2026-03-03 | 51.77 | 51.89 | 51.74 | 51.84 | -0.114% | 11,494 | -3.783% |
| 2026-03-02 | 51.83 | 51.92 | 51.78 | 51.90 | -0.288% | 6,219 | -3.892% |
| 2026-02-27 | 52.09 | 52.10 | 52.00 | 52.05 | -0.287% | 15,873 | -4.169% |
| 2026-02-26 | 52.17 | 52.23 | 52.10 | 52.20 | +0.010% | 11,173 | -4.444% |
| 2026-02-25 | 52.12 | 52.21 | 52.12 | 52.20 | +0.106% | 5,556 | -4.435% |
| 2026-02-24 | 52.09 | 52.19 | 52.06 | 52.14 | -0.476% | 10,692 | -4.334% |
| 2026-02-23 | 52.41 | 52.42 | 52.12 | 52.39 | -0.040% | 11,418 | -4.789% |
| 2026-02-20 | 52.40 | 52.51 | 52.37 | 52.41 | -0.190% | 8,802 | -4.827% |
| 2026-02-19 | 52.46 | 52.51 | 52.41 | 52.51 | +0.172% | 4,789 | -5.009% |
| 2026-02-18 | 52.42 | 52.51 | 52.39 | 52.42 | +0.076% | 6,688 | -4.845% |
| 2026-02-17 | 52.43 | 52.47 | 52.36 | 52.38 | +0.053% | 5,268 | -4.773% |
| 2026-02-13 | 52.33 | 52.39 | 52.31 | 52.35 | -0.053% | 4,775 | -4.723% |
| 2026-02-12 | 52.44 | 52.49 | 52.37 | 52.38 | +0.019% | 8,380 | -4.773% |
| 2026-02-11 | 52.44 | 52.44 | 52.35 | 52.37 | +0.057% | 3,955 | -4.755% |
| 2026-02-10 | 52.44 | 52.48 | 52.34 | 52.34 | -0.095% | 5,161 | -4.700% |
| 2026-02-09 | 52.44 | 52.47 | 52.28 | 52.39 | +0.096% | 107,818 | -4.791% |
| 2026-02-06 | 52.31 | 52.37 | 52.28 | 52.34 | +0.205% | 3,485 | -4.700% |
| 2026-02-05 | 52.25 | 52.27 | 52.17 | 52.23 | -0.061% | 9,006 | -4.505% |
| 2026-02-04 | 52.31 | 52.31 | 52.21 | 52.27 | -0.029% | 6,587 | -4.563% |
| 2026-02-03 | 52.28 | 52.31 | 52.16 | 52.28 | +0.115% | 10,552 | -4.591% |
| 2026-02-02 | 52.32 | 52.32 | 52.22 | 52.22 | -0.115% | 30,548 | -4.481% |
| 2026-01-30 | 52.24 | 52.28 | 52.17 | 52.28 | +0.019% | 4,597 | -4.591% |
| 2026-01-29 | 52.20 | 52.27 | 52.15 | 52.27 | 0.000% | 10,499 | -4.572% |
| 2026-01-28 | 52.35 | 52.35 | 52.21 | 52.27 | -0.057% | 7,006 | -4.572% |
| 2026-01-27 | 52.27 | 52.34 | 52.27 | 52.30 | -0.533% | 15,199 | -4.627% |
| 2026-01-26 | 52.60 | 52.70 | 52.54 | 52.58 | +0.067% | 10,127 | -5.135% |
| 2026-01-23 | 52.55 | 52.63 | 52.52 | 52.55 | -0.105% | 6,891 | -5.072% |
| 2026-01-22 | 52.58 | 52.63 | 52.58 | 52.60 | +0.116% | 10,501 | -5.171% |
| 2026-01-21 | 52.42 | 52.59 | 52.42 | 52.54 | +0.275% | 10,204 | -5.061% |
| 2026-01-20 | 52.53 | 52.53 | 52.33 | 52.40 | -0.390% | 8,653 | -4.800% |
| 2026-01-16 | 52.51 | 52.60 | 52.50 | 52.60 | +0.076% | 8,061 | -5.171% |
| 2026-01-15 | 52.66 | 52.66 | 52.48 | 52.56 | +0.133% | 8,529 | -5.099% |
| 2026-01-14 | 52.40 | 52.49 | 52.40 | 52.49 | 0.000% | 2,967 | -4.972% |
| 2026-01-13 | 52.47 | 52.49 | 52.42 | 52.49 | +0.152% | 9,229 | -4.972% |
| 2026-01-12 | 52.37 | 52.43 | 52.37 | 52.41 | +0.020% | 7,385 | -4.828% |
| 2026-01-09 | 52.51 | 52.51 | 52.39 | 52.40 | +0.087% | 6,479 | -4.809% |
| 2026-01-08 | 52.33 | 52.36 | 52.32 | 52.35 | +0.043% | 11,034 | -4.727% |
| 2026-01-07 | 52.40 | 52.40 | 52.32 | 52.33 | -0.025% | 7,381 | -4.685% |
| 2026-01-06 | 52.31 | 52.36 | 52.31 | 52.34 | -0.057% | 9,113 | -4.709% |
| 2026-01-05 | 52.38 | 52.40 | 52.36 | 52.38 | +0.187% | 3,480 | -4.764% |
| 2026-01-02 | 52.34 | 52.34 | 52.20 | 52.28 | +0.042% | 8,731 | -4.585% |
| 2025-12-31 | 52.31 | 52.33 | 52.24 | 52.26 | -0.089% | 4,262 | -4.545% |
| 2025-12-30 | 52.26 | 52.32 | 52.26 | 52.30 | +0.108% | 7,167 | -4.630% |
| 2025-12-29 | 52.25 | 52.27 | 52.15 | 52.25 | -0.119% | 13,533 | -4.527% |
| 2025-12-26 | 52.28 | 52.31 | 52.27 | 52.31 | +0.168% | 7,196 | -4.641% |
| 2025-12-24 | 52.26 | 52.27 | 52.21 | 52.22 | +0.038% | 2,021 | -4.481% |
| 2025-12-23 | 52.19 | 52.24 | 52.16 | 52.20 | -0.590% | 9,462 | -4.444% |
| 2025-12-22 | 52.72 | 52.72 | 52.42 | 52.51 | +0.126% | 6,493 | -5.009% |
| 2025-12-19 | 52.44 | 52.48 | 52.42 | 52.44 | +0.031% | 3,782 | -4.889% |
| 2025-12-18 | 52.40 | 52.49 | 52.32 | 52.43 | +0.232% | 8,670 | -4.859% |
| 2025-12-17 | 52.37 | 52.37 | 52.25 | 52.31 | -0.027% | 7,124 | -4.638% |
| 2025-12-16 | 52.31 | 52.39 | 52.27 | 52.32 | -0.029% | 6,937 | -4.664% |
| 2025-12-15 | 52.43 | 52.43 | 52.28 | 52.34 | -0.044% | 6,746 | -4.692% |
| 2025-12-12 | 52.38 | 52.41 | 52.29 | 52.36 | -0.232% | 11,517 | -4.733% |
| 2025-12-11 | 52.61 | 52.61 | 52.41 | 52.48 | +0.191% | 6,260 | -4.954% |
| 2025-12-10 | 52.20 | 52.39 | 52.20 | 52.38 | +0.306% | 9,304 | -4.773% |
| 2025-12-09 | 52.25 | 52.26 | 52.22 | 52.22 | -0.172% | 4,634 | -4.481% |
| 2025-12-08 | 52.31 | 52.32 | 52.15 | 52.31 | -0.046% | 9,672 | -4.645% |
| 2025-12-05 | 52.31 | 52.39 | 52.28 | 52.33 | -0.031% | 7,529 | -4.689% |
| 2025-12-04 | 52.55 | 52.55 | 52.26 | 52.35 | 0.000% | 7,831 | -4.718% |
| 2025-12-03 | 52.10 | 52.39 | 52.10 | 52.35 | +0.182% | 8,760 | -4.718% |
| 2025-12-02 | 52.18 | 52.31 | 52.12 | 52.25 | +0.241% | 10,151 | -4.545% |
| 2025-12-01 | 52.19 | 52.19 | 52.07 | 52.13 | -0.132% | 4,053 | -4.314% |
| 2025-11-28 | 52.38 | 52.38 | 52.19 | 52.20 | +0.092% | 3,627 | -4.441% |
| 2025-11-26 | 52.17 | 52.22 | 52.09 | 52.15 | +0.210% | 6,645 | -4.353% |
| 2025-11-25 | 51.89 | 52.07 | 51.89 | 52.04 | +0.095% | 14,883 | -4.152% |
| 2025-11-24 | 51.96 | 52.03 | 51.78 | 51.99 | -0.256% | 23,160 | -4.061% |
| 2025-11-21 | 52.10 | 52.15 | 52.00 | 52.13 | +0.267% | 8,119 | -4.307% |
| 2025-11-20 | 52.25 | 52.25 | 51.99 | 51.99 | -0.019% | 14,636 | -4.052% |
| 2025-11-19 | 52.00 | 52.08 | 51.91 | 52.00 | +0.061% | 13,976 | -4.070% |
| 2025-11-18 | 51.92 | 52.03 | 51.89 | 51.97 | +0.010% | 4,203 | -4.012% |
| 2025-11-17 | 52.05 | 52.11 | 51.83 | 51.96 | -0.239% | 8,974 | -4.003% |
| 2025-11-14 | 52.00 | 52.12 | 51.98 | 52.08 | +0.025% | 6,476 | -4.232% |
| 2025-11-13 | 52.29 | 52.29 | 52.05 | 52.07 | -0.395% | 6,321 | -4.208% |
| 2025-11-12 | 52.30 | 52.32 | 52.26 | 52.28 | -0.119% | 2,668 | -4.586% |
| 2025-11-11 | 52.26 | 52.34 | 52.26 | 52.34 | +0.155% | 7,599 | -4.700% |
| 2025-11-10 | 52.19 | 52.26 | 52.16 | 52.26 | +0.318% | 5,171 | -4.553% |
| 2025-11-07 | 52.03 | 52.09 | 52.01 | 52.09 | -0.041% | 7,285 | -4.249% |
| 2025-11-06 | 51.74 | 52.22 | 51.74 | 52.12 | -0.005% | 5,012 | -4.289% |
| 2025-11-05 | 52.11 | 52.24 | 52.08 | 52.12 | +0.130% | 5,823 | -4.294% |
| 2025-11-04 | 51.95 | 52.16 | 51.95 | 52.05 | -0.048% | 7,777 | -4.169% |
| 2025-11-03 | 52.31 | 52.31 | 52.08 | 52.08 | -0.248% | 6,961 | -4.215% |
| 2025-10-31 | 52.25 | 52.25 | 52.19 | 52.20 | -0.087% | 6,186 | -4.453% |
| 2025-10-30 | 52.26 | 52.31 | 52.16 | 52.25 | -0.115% | 27,002 | -4.536% |
| 2025-10-29 | 52.33 | 52.38 | 52.27 | 52.31 | -0.070% | 10,471 | -4.645% |
| 2025-10-28 | 52.47 | 52.47 | 52.34 | 52.35 | -0.859% | 9,406 | -4.712% |
| 2025-10-27 | 52.66 | 52.80 | 52.62 | 52.80 | +0.445% | 7,013 | -5.530% |
| 2025-10-24 | 52.49 | 52.60 | 52.49 | 52.57 | +0.308% | 7,469 | -5.110% |
| 2025-10-23 | 52.44 | 52.44 | 52.37 | 52.41 | +0.028% | 5,498 | -4.818% |
| 2025-10-22 | 52.39 | 52.42 | 52.35 | 52.39 | +0.010% | 2,677 | -4.791% |
| 2025-10-21 | 52.41 | 52.43 | 52.36 | 52.38 | +0.013% | 5,110 | -4.782% |
| 2025-10-20 | 52.39 | 52.42 | 52.33 | 52.38 | +0.245% | 7,719 | -4.770% |
| 2025-10-17 | 52.24 | 52.30 | 52.18 | 52.25 | -0.029% | 8,846 | -4.536% |
| 2025-10-16 | 52.40 | 52.40 | 52.26 | 52.27 | -0.257% | 5,858 | -4.563% |
| 2025-10-15 | 52.31 | 52.40 | 52.31 | 52.40 | +0.515% | 7,914 | -4.809% |
| 2025-10-14 | 51.99 | 52.16 | 51.99 | 52.13 | +0.078% | 8,234 | -4.319% |
| 2025-10-13 | 52.21 | 52.21 | 52.00 | 52.09 | +0.455% | 6,916 | -4.244% |
| 2025-10-10 | 52.17 | 52.17 | 51.86 | 51.86 | -0.488% | 4,439 | -3.809% |
| 2025-10-09 | 52.33 | 52.33 | 52.10 | 52.11 | -0.451% | 11,765 | -4.278% |
| 2025-10-08 | 52.42 | 52.43 | 52.33 | 52.35 | -0.199% | 4,946 | -4.710% |
| 2025-10-07 | 52.44 | 52.51 | 52.43 | 52.45 | +0.038% | 12,853 | -4.900% |
| 2025-10-06 | 52.49 | 52.52 | 52.43 | 52.43 | -0.129% | 25,731 | -4.864% |
| 2025-10-03 | 52.47 | 52.78 | 52.45 | 52.50 | +0.033% | 34,210 | -4.986% |
| 2025-10-02 | 52.48 | 52.51 | 52.43 | 52.48 | 0.000% | 2,645 | -4.954% |
| 2025-10-01 | 52.47 | 52.53 | 52.33 | 52.48 | +0.067% | 7,701 | -4.954% |
| 2025-09-30 | 52.37 | 52.47 | 52.37 | 52.45 | -0.209% | 5,588 | -4.891% |
| 2025-09-29 | 52.59 | 52.59 | 52.41 | 52.56 | +0.296% | 8,873 | -5.090% |
| 2025-09-26 | 52.36 | 52.45 | 52.36 | 52.40 | -0.025% | 5,034 | -4.809% |
| 2025-09-25 | 52.58 | 52.58 | 52.33 | 52.41 | -0.761% | 4,621 | -4.833% |
| 2025-09-24 | 52.86 | 52.98 | 52.79 | 52.81 | -0.038% | 4,556 | -5.557% |
| 2025-09-23 | 52.94 | 52.94 | 52.84 | 52.84 | -0.113% | 1,902 | -5.593% |
| 2025-09-22 | 52.85 | 52.92 | 52.85 | 52.90 | +0.207% | 3,160 | -5.700% |
| 2025-09-19 | 52.80 | 52.80 | 52.79 | 52.79 | +0.001% | 710 | -5.504% |
| 2025-09-18 | 52.74 | 52.84 | 52.73 | 52.78 | +0.066% | 3,158 | -5.503% |
| 2025-09-17 | 52.69 | 52.90 | 52.69 | 52.75 | +0.038% | 15,512 | -5.441% |
| 2025-09-16 | 52.71 | 52.98 | 52.68 | 52.73 | -0.095% | 14,875 | -5.405% |
| 2025-09-15 | 52.65 | 52.78 | 52.65 | 52.78 | +0.247% | 5,083 | -5.495% |
| 2025-09-12 | 52.69 | 52.69 | 52.63 | 52.65 | -0.014% | 7,347 | -5.261% |
| 2025-09-11 | 52.56 | 52.79 | 52.56 | 52.66 | +0.185% | 5,167 | -5.274% |
| 2025-09-10 | 52.58 | 52.59 | 52.53 | 52.56 | +0.105% | 4,834 | -5.099% |
| 2025-09-09 | 52.56 | 52.61 | 52.50 | 52.51 | -0.091% | 10,558 | -5.000% |
| 2025-09-08 | 52.52 | 52.60 | 52.52 | 52.55 | +0.107% | 7,624 | -5.086% |
| 2025-09-05 | 52.52 | 52.54 | 52.45 | 52.50 | -0.101% | 3,468 | -4.985% |
| 2025-09-04 | 52.42 | 52.55 | 52.38 | 52.55 | +0.248% | 7,776 | -5.081% |
| 2025-09-03 | 52.29 | 52.42 | 52.29 | 52.42 | +0.421% | 4,272 | -4.845% |
| 2025-09-02 | 52.26 | 52.26 | 52.06 | 52.20 | -0.191% | 5,624 | -4.445% |
| 2025-08-29 | 52.31 | 52.32 | 52.26 | 52.30 | -0.076% | 2,904 | -4.627% |
| 2025-08-28 | 52.44 | 52.44 | 52.30 | 52.34 | -0.010% | 7,552 | -4.700% |
| 2025-08-27 | 52.20 | 52.35 | 52.20 | 52.34 | +0.143% | 3,110 | -4.709% |
| 2025-08-26 | 52.22 | 52.30 | 52.20 | 52.27 | -0.759% | 4,694 | -4.572% |
| 2025-08-25 | 52.55 | 52.67 | 52.52 | 52.67 | +0.065% | 7,971 | -5.297% |
| 2025-08-22 | 52.31 | 52.74 | 52.27 | 52.64 | +0.633% | 13,951 | -5.236% |
| 2025-08-21 | 52.30 | 52.35 | 52.29 | 52.30 | -0.070% | 5,501 | -4.636% |
| 2025-08-20 | 52.37 | 52.45 | 52.32 | 52.34 | -0.055% | 6,275 | -4.703% |
| 2025-08-19 | 52.39 | 52.41 | 52.32 | 52.37 | -0.437% | 7,296 | -4.755% |
| 2025-08-18 | 52.45 | 52.73 | 52.36 | 52.60 | +0.420% | 13,515 | -5.171% |
| 2025-08-15 | 52.37 | 52.48 | 52.32 | 52.38 | -0.229% | 12,653 | -4.773% |
| 2025-08-14 | 52.44 | 52.52 | 52.35 | 52.50 | +0.023% | 9,582 | -4.990% |
| 2025-08-13 | 52.60 | 52.60 | 52.40 | 52.49 | +0.245% | 14,462 | -4.968% |
| 2025-08-12 | 52.30 | 52.36 | 52.24 | 52.36 | +0.207% | 10,970 | -4.735% |
| 2025-08-11 | 52.37 | 52.37 | 52.11 | 52.25 | +0.040% | 12,365 | -4.538% |
| 2025-08-08 | 52.25 | 52.29 | 52.10 | 52.23 | -0.050% | 4,324 | -4.499% |
| 2025-08-07 | 52.40 | 52.40 | 52.23 | 52.26 | -0.046% | 5,894 | -4.547% |
| 2025-08-06 | 52.41 | 52.41 | 52.22 | 52.28 | +0.019% | 8,465 | -4.591% |
| 2025-08-05 | 52.24 | 52.27 | 52.19 | 52.27 | -0.057% | 9,303 | -4.572% |
| 2025-08-04 | 52.09 | 52.42 | 52.09 | 52.30 | +0.422% | 5,566 | -4.627% |
| 2025-08-01 | 52.05 | 52.09 | 52.00 | 52.08 | -0.022% | 49,993 | -4.224% |
| 2025-07-31 | 52.12 | 52.15 | 52.09 | 52.09 | -0.050% | 7,044 | -4.245% |
| 2025-07-30 | 52.18 | 52.18 | 52.07 | 52.12 | -0.053% | 12,185 | -4.293% |
| 2025-07-29 | 52.15 | 52.19 | 52.11 | 52.15 | +0.078% | 13,789 | -4.344% |
| 2025-07-28 | 52.16 | 52.25 | 52.09 | 52.10 | -0.697% | 8,264 | -4.269% |
| 2025-07-25 | 52.46 | 52.51 | 52.42 | 52.47 | -0.048% | 97,570 | -4.936% |
| 2025-07-24 | 52.39 | 52.53 | 52.39 | 52.49 | +0.038% | 10,882 | -4.981% |
| 2025-07-23 | 52.41 | 52.50 | 52.40 | 52.48 | +0.086% | 3,432 | -4.945% |
| 2025-07-22 | 52.40 | 52.46 | 52.38 | 52.43 | +0.064% | 7,769 | -4.864% |
| 2025-07-21 | 52.57 | 52.57 | 52.40 | 52.40 | +0.127% | 8,121 | -4.802% |
| 2025-07-18 | 52.35 | 52.38 | 52.27 | 52.33 | +0.163% | 8,407 | -4.682% |
| 2025-07-17 | 52.22 | 52.28 | 52.22 | 52.24 | +0.086% | 8,065 | -4.527% |
| 2025-07-16 | 52.13 | 52.23 | 52.10 | 52.20 | +0.048% | 4,533 | -4.444% |
| 2025-07-15 | 52.21 | 52.28 | 52.17 | 52.17 | -0.182% | 8,284 | -4.399% |
| 2025-07-14 | 52.19 | 52.40 | 52.14 | 52.27 | +0.125% | 4,845 | -4.572% |
| 2025-07-11 | 52.39 | 52.39 | 52.15 | 52.20 | -0.172% | 7,176 | -4.454% |
| 2025-07-10 | 52.44 | 52.44 | 52.22 | 52.30 | +0.115% | 6,672 | -4.618% |
| 2025-07-09 | 52.19 | 52.41 | 52.16 | 52.23 | +0.192% | 6,292 | -4.508% |
| 2025-07-08 | 52.15 | 52.17 | 52.03 | 52.13 | -0.058% | 8,238 | -4.325% |
| 2025-07-07 | 52.18 | 52.28 | 52.05 | 52.16 | -0.220% | 7,376 | -4.380% |
| 2025-07-03 | 52.42 | 52.42 | 52.20 | 52.28 | -0.248% | 10,200 | -4.591% |
| 2025-07-02 | 52.25 | 52.41 | 52.23 | 52.41 | +0.258% | 6,997 | -4.827% |
| 2025-07-01 | 52.38 | 52.40 | 52.21 | 52.27 | +0.052% | 4,135 | -4.582% |
| 2025-06-30 | 52.26 | 52.32 | 52.12 | 52.25 | +0.364% | 6,089 | -4.532% |
| 2025-06-27 | 52.05 | 52.09 | 52.01 | 52.06 | -0.115% | 4,577 | -4.184% |
| 2025-06-26 | 52.25 | 52.25 | 52.04 | 52.12 | +0.142% | 4,866 | -4.294% |
| 2025-06-25 | 52.20 | 52.20 | 52.01 | 52.04 | -0.516% | 10,125 | -4.158% |
| 2025-06-24 | 52.24 | 52.32 | 52.24 | 52.31 | +0.007% | 5,983 | -4.652% |
| 2025-06-23 | 52.15 | 52.45 | 52.12 | 52.31 | +0.437% | 6,137 | -4.645% |
| 2025-06-20 | 52.15 | 52.15 | 52.00 | 52.08 | +0.293% | 6,467 | -4.229% |
| 2025-06-18 | 51.98 | 52.03 | 51.91 | 51.93 | -0.017% | 8,861 | -3.948% |
| 2025-06-17 | 51.93 | 51.98 | 51.93 | 51.94 | -0.060% | 1,962 | -3.964% |
| 2025-06-16 | 51.92 | 52.04 | 51.91 | 51.97 | +0.250% | 5,332 | -4.022% |
| 2025-06-13 | 51.85 | 51.91 | 51.84 | 51.84 | -0.132% | 5,781 | -3.782% |
| 2025-06-12 | 51.91 | 52.02 | 51.85 | 51.91 | +0.036% | 7,811 | -3.909% |
| 2025-06-11 | 51.91 | 51.93 | 51.85 | 51.89 | +0.137% | 4,642 | -3.874% |
| 2025-06-10 | 51.76 | 51.87 | 51.62 | 51.82 | +0.124% | 11,959 | -3.742% |
| 2025-06-09 | 51.73 | 51.78 | 51.54 | 51.76 | +0.106% | 5,069 | -3.623% |
| 2025-06-06 | 51.90 | 51.90 | 51.54 | 51.70 | +0.077% | 30,479 | -3.520% |
| 2025-06-05 | 51.86 | 51.86 | 51.66 | 51.66 | -0.213% | 9,904 | -3.446% |
| 2025-06-04 | 51.69 | 51.77 | 51.69 | 51.77 | +0.199% | 4,100 | -3.651% |
| 2025-06-03 | 51.61 | 51.71 | 51.60 | 51.67 | +0.170% | 3,678 | -3.460% |
| 2025-06-02 | 51.56 | 51.65 | 51.54 | 51.58 | -0.062% | 6,502 | -3.296% |
| 2025-05-30 | 51.40 | 51.61 | 51.37 | 51.61 | +0.602% | 3,649 | -3.356% |
| 2025-05-29 | 51.37 | 51.45 | 51.30 | 51.30 | +0.070% | 6,864 | -2.774% |
| 2025-05-28 | 51.29 | 51.30 | 51.21 | 51.27 | -0.044% | 12,895 | -2.706% |
| 2025-05-27 | 51.31 | 51.33 | 51.19 | 51.29 | +0.176% | 4,487 | -2.749% |
| 2025-05-23 | 51.27 | 51.36 | 51.20 | 51.20 | -0.351% | 6,842 | -2.578% |
| 2025-05-22 | 51.52 | 51.52 | 51.30 | 51.38 | +0.001% | 13,320 | -2.921% |
| 2025-05-21 | 51.50 | 51.55 | 51.37 | 51.38 | -0.438% | 2,493 | -2.919% |
| 2025-05-20 | 51.56 | 51.63 | 51.51 | 51.61 | +0.018% | 5,972 | -3.344% |
| 2025-05-19 | 51.53 | 51.62 | 51.52 | 51.60 | +0.003% | 5,999 | -3.327% |
| 2025-05-16 | 51.67 | 51.67 | 51.50 | 51.59 | +0.136% | 3,907 | -3.324% |
| 2025-05-15 | 51.49 | 51.55 | 51.42 | 51.52 | -0.010% | 2,661 | -3.193% |
| 2025-05-14 | 51.59 | 51.63 | 51.52 | 51.53 | -0.194% | 10,953 | -3.202% |
| 2025-05-13 | 51.54 | 51.83 | 51.54 | 51.63 | +0.174% | 5,490 | -3.390% |
| 2025-05-12 | 51.49 | 51.67 | 51.42 | 51.54 | +0.890% | 6,913 | -3.221% |
| 2025-05-09 | 51.12 | 51.12 | 51.05 | 51.09 | +0.108% | 2,844 | -2.360% |
| 2025-05-08 | 51.08 | 51.09 | 51.03 | 51.03 | +0.020% | 1,561 | -2.254% |
| 2025-05-07 | 50.97 | 51.02 | 50.91 | 51.02 | +0.247% | 4,483 | -2.234% |
| 2025-05-06 | 50.85 | 50.93 | 50.82 | 50.89 | -0.065% | 2,295 | -1.993% |
| 2025-05-05 | 50.82 | 50.96 | 50.82 | 50.93 | +0.151% | 8,029 | -2.056% |
| 2025-05-02 | 50.76 | 50.96 | 50.76 | 50.85 | +0.354% | 11,417 | -1.908% |
| 2025-05-01 | 50.73 | 50.77 | 50.67 | 50.67 | -0.061% | 2,959 | -1.561% |
| 2025-04-30 | 50.67 | 50.70 | 50.57 | 50.70 | -0.456% | 7,319 | -1.621% |
| 2025-04-29 | 50.80 | 50.93 | 50.77 | 50.93 | +0.157% | 2,952,438 | -2.070% |
| 2025-04-28 | 50.82 | 50.85 | 50.80 | 50.85 | +0.051% | 863 | -1.916% |
| 2025-04-25 | 50.71 | 50.83 | 50.70 | 50.83 | -0.463% | 2,824 | -1.866% |
| 2025-04-24 | 50.86 | 51.06 | 50.86 | 51.06 | +0.516% | 1,527 | -2.321% |
| 2025-04-23 | 50.83 | 51.05 | 50.78 | 50.80 | +0.680% | 5,849 | -1.817% |
| 2025-04-22 | 50.45 | 50.47 | 50.42 | 50.46 | +0.363% | 1,815 | -1.149% |
| 2025-04-21 | 50.28 | 50.31 | 50.20 | 50.28 | -0.511% | 5,531 | -0.791% |
| 2025-04-17 | 50.52 | 50.56 | 50.36 | 50.54 | +0.491% | 2,830 | -1.297% |
| 2025-04-16 | 50.31 | 50.41 | 50.29 | 50.29 | -0.071% | 2,636 | -0.813% |
| 2025-04-15 | 50.24 | 50.42 | 50.24 | 50.32 | 0.000% | 4,154 | -0.884% |