TMSL
T. Rowe Price Small-Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
41.40USD+0.828%(+0.34)925,286
TMSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.38 | 41.61 | 41.29 | 41.43 | +0.901% | 925,286 | 0.000% |
| 2026-10-01 | 40.81 | 41.12 | 40.46 | 41.06 | +0.885% | 907,046 | +0.901% |
| 2026-09-30 | 41.16 | 41.16 | 40.57 | 40.70 | -0.513% | 781,093 | +1.794% |
| 2026-09-29 | 41.06 | 41.12 | 40.64 | 40.91 | -0.171% | 1,087,557 | +1.271% |
| 2026-09-28 | 40.99 | 41.17 | 40.77 | 40.98 | -0.703% | 560,492 | +1.098% |
| 2026-09-25 | 41.24 | 41.38 | 41.01 | 41.27 | +0.560% | 618,053 | +0.388% |
| 2026-09-24 | 41.09 | 41.15 | 40.76 | 41.04 | -0.557% | 617,248 | +0.950% |
| 2026-09-23 | 41.46 | 41.52 | 41.16 | 41.27 | -0.746% | 516,565 | +0.388% |
| 2026-09-22 | 41.59 | 41.72 | 41.41 | 41.58 | +0.435% | 405,896 | -0.361% |
| 2026-09-21 | 41.62 | 41.62 | 41.30 | 41.40 | +0.218% | 487,621 | +0.072% |
| 2026-09-18 | 41.43 | 41.56 | 41.05 | 41.31 | -0.434% | 532,999 | +0.290% |
| 2026-09-17 | 41.81 | 41.81 | 41.38 | 41.49 | +0.875% | 313,583 | -0.145% |
| 2026-09-16 | 41.46 | 41.60 | 40.73 | 41.13 | -0.556% | 467,097 | +0.729% |
| 2026-09-15 | 41.56 | 41.60 | 41.24 | 41.36 | -0.433% | 374,409 | +0.169% |
| 2026-09-14 | 41.55 | 41.73 | 41.44 | 41.54 | -0.859% | 319,171 | -0.265% |
| 2026-09-11 | 42.04 | 42.04 | 41.75 | 41.90 | +0.794% | 368,174 | -1.122% |
| 2026-09-10 | 41.76 | 41.79 | 41.48 | 41.57 | -1.047% | 397,574 | -0.337% |
| 2026-09-09 | 42.38 | 42.38 | 41.96 | 42.01 | -1.083% | 280,361 | -1.381% |
| 2026-09-08 | 42.71 | 42.74 | 42.44 | 42.47 | -0.725% | 357,253 | -2.449% |
| 2026-09-04 | 42.49 | 42.84 | 42.39 | 42.78 | +0.258% | 309,637 | -3.156% |
| 2026-09-03 | 42.64 | 42.67 | 42.27 | 42.67 | +0.637% | 555,556 | -2.906% |
| 2026-09-02 | 42.15 | 42.45 | 42.15 | 42.40 | +0.737% | 375,889 | -2.288% |
| 2026-09-01 | 42.33 | 42.49 | 42.01 | 42.09 | -1.197% | 319,330 | -1.568% |
| 2026-08-31 | 42.81 | 42.81 | 42.47 | 42.60 | -0.560% | 384,502 | -2.746% |
| 2026-08-28 | 43.56 | 43.61 | 42.84 | 42.84 | -1.540% | 285,272 | -3.291% |
| 2026-08-27 | 43.48 | 43.63 | 43.35 | 43.51 | -0.069% | 353,226 | -4.781% |
| 2026-08-26 | 43.28 | 43.61 | 43.28 | 43.54 | +0.438% | 347,383 | -4.846% |
| 2026-08-25 | 43.48 | 43.48 | 43.19 | 43.35 | +0.208% | 423,884 | -4.429% |
| 2026-08-24 | 43.48 | 43.48 | 43.13 | 43.26 | -0.757% | 310,238 | -4.230% |
| 2026-08-21 | 43.62 | 43.79 | 43.38 | 43.59 | +0.600% | 241,762 | -4.955% |
| 2026-08-20 | 43.55 | 43.67 | 43.27 | 43.33 | -1.321% | 933,661 | -4.385% |
| 2026-08-19 | 44.37 | 44.37 | 43.74 | 43.91 | +0.023% | 458,282 | -5.648% |
| 2026-08-18 | 44.34 | 44.34 | 43.86 | 43.90 | -1.592% | 405,234 | -5.626% |
| 2026-08-17 | 44.66 | 44.75 | 44.57 | 44.61 | -0.357% | 553,390 | -7.128% |
| 2026-08-14 | 44.51 | 44.77 | 44.45 | 44.77 | +0.788% | 315,197 | -7.460% |
| 2026-08-13 | 44.70 | 44.70 | 44.36 | 44.42 | -0.269% | 388,991 | -6.731% |
| 2026-08-12 | 44.60 | 44.60 | 44.21 | 44.54 | +0.975% | 653,195 | -6.982% |
| 2026-08-11 | 44.32 | 44.42 | 44.11 | 44.11 | -0.237% | 564,912 | -6.076% |
| 2026-08-10 | 44.39 | 44.41 | 44.09 | 44.22 | -0.439% | 429,898 | -6.299% |
| 2026-08-07 | 44.29 | 44.49 | 44.13 | 44.41 | +1.277% | 291,853 | -6.710% |
| 2026-08-06 | 44.01 | 44.30 | 43.83 | 43.85 | -0.364% | 667,329 | -5.519% |
| 2026-08-05 | 44.26 | 44.42 | 43.99 | 44.01 | -0.295% | 471,134 | -5.862% |
| 2026-08-04 | 43.54 | 44.22 | 43.37 | 44.14 | +2.318% | 341,563 | -6.140% |
| 2026-08-03 | 42.82 | 43.19 | 42.70 | 43.14 | +0.889% | 477,004 | -3.964% |
| 2026-07-31 | 43.20 | 43.20 | 42.34 | 42.76 | -0.326% | 282,929 | -3.110% |
| 2026-07-30 | 42.76 | 42.90 | 42.19 | 42.90 | +1.538% | 291,859 | -3.427% |
| 2026-07-29 | 42.86 | 42.86 | 42.15 | 42.25 | -1.927% | 942,193 | -1.941% |
| 2026-07-28 | 42.98 | 43.08 | 42.67 | 43.08 | +0.349% | 320,590 | -3.830% |
| 2026-07-27 | 43.08 | 43.30 | 42.68 | 42.93 | +0.351% | 443,794 | -3.494% |
| 2026-07-24 | 42.90 | 43.08 | 42.60 | 42.78 | +0.094% | 359,388 | -3.156% |
| 2026-07-23 | 42.43 | 42.83 | 42.43 | 42.74 | -0.070% | 500,059 | -3.065% |
| 2026-07-22 | 42.73 | 43.01 | 42.71 | 42.77 | -0.512% | 299,118 | -3.133% |
| 2026-07-21 | 42.54 | 42.99 | 42.40 | 42.99 | +1.655% | 300,119 | -3.629% |
| 2026-07-20 | 42.93 | 42.93 | 42.26 | 42.29 | -1.192% | 299,026 | -2.034% |
| 2026-07-17 | 42.43 | 42.92 | 42.34 | 42.80 | -0.419% | 263,486 | -3.201% |
| 2026-07-16 | 42.55 | 43.09 | 42.55 | 42.98 | +0.233% | 372,735 | -3.606% |
| 2026-07-15 | 43.03 | 43.03 | 42.56 | 42.88 | +0.117% | 350,091 | -3.382% |
| 2026-07-14 | 43.05 | 43.10 | 42.69 | 42.83 | +0.516% | 608,703 | -3.269% |
| 2026-07-13 | 43.14 | 43.14 | 42.54 | 42.61 | -1.251% | 270,354 | -2.769% |
| 2026-07-10 | 43.27 | 43.27 | 42.76 | 43.15 | -0.139% | 243,050 | -3.986% |
| 2026-07-09 | 42.99 | 43.34 | 42.93 | 43.21 | +1.480% | 422,159 | -4.119% |
| 2026-07-08 | 42.94 | 42.94 | 42.16 | 42.58 | -0.838% | 360,937 | -2.701% |
| 2026-07-07 | 43.62 | 43.62 | 42.90 | 42.94 | -1.401% | 391,906 | -3.517% |
| 2026-07-06 | 43.43 | 43.63 | 43.39 | 43.55 | +0.415% | 245,404 | -4.868% |
| 2026-07-02 | 43.88 | 44.04 | 42.84 | 43.37 | -0.482% | 222,495 | -4.473% |
| 2026-07-01 | 43.74 | 43.94 | 43.38 | 43.58 | -0.616% | 354,380 | -4.933% |
| 2026-06-30 | 43.56 | 43.89 | 43.37 | 43.85 | +0.781% | 506,871 | -5.519% |
| 2026-06-29 | 43.28 | 43.51 | 42.83 | 43.51 | +0.904% | 228,647 | -4.781% |
| 2026-06-26 | 43.10 | 43.39 | 42.88 | 43.12 | -0.805% | 487,287 | -3.919% |
| 2026-06-25 | 43.49 | 43.80 | 43.10 | 43.47 | +1.779% | 429,789 | -4.693% |
| 2026-06-24 | 42.68 | 43.06 | 42.39 | 42.71 | +0.188% | 399,803 | -2.997% |
| 2026-06-23 | 42.54 | 42.92 | 42.31 | 42.63 | -2.045% | 2,736,543 | -2.815% |
| 2026-06-22 | 43.32 | 43.55 | 43.15 | 43.52 | +1.256% | 218,492 | -4.802% |
| 2026-06-18 | 43.05 | 43.05 | 42.65 | 42.98 | +1.488% | 269,080 | -3.606% |
| 2026-06-17 | 42.86 | 43.20 | 42.15 | 42.35 | -0.750% | 582,305 | -2.172% |
| 2026-06-16 | 43.21 | 43.54 | 42.53 | 42.67 | -0.998% | 323,704 | -2.906% |
| 2026-06-15 | 43.38 | 43.66 | 42.84 | 43.10 | +1.079% | 440,734 | -3.875% |
| 2026-06-12 | 42.26 | 42.86 | 42.15 | 42.64 | +1.742% | 186,448 | -2.838% |
| 2026-06-11 | 40.96 | 42.15 | 40.96 | 41.91 | +3.558% | 197,462 | -1.145% |
| 2026-06-10 | 41.18 | 41.76 | 40.46 | 40.47 | -1.676% | 178,690 | +2.372% |
| 2026-06-09 | 41.59 | 41.99 | 40.13 | 41.16 | +0.244% | 270,663 | +0.656% |
| 2026-06-08 | 41.32 | 41.40 | 40.86 | 41.06 | +1.358% | 188,053 | +0.901% |
| 2026-06-05 | 41.46 | 41.55 | 40.45 | 40.51 | -3.340% | 269,885 | +2.271% |
| 2026-06-04 | 41.75 | 42.17 | 41.55 | 41.91 | +0.215% | 315,967 | -1.145% |
| 2026-06-03 | 41.92 | 41.98 | 41.47 | 41.82 | +0.024% | 312,824 | -0.933% |
| 2026-06-02 | 41.55 | 42.02 | 41.49 | 41.81 | +0.650% | 262,867 | -0.909% |
| 2026-06-01 | 41.50 | 41.65 | 41.09 | 41.54 | -0.288% | 474,328 | -0.265% |
| 2026-05-29 | 41.70 | 41.85 | 41.48 | 41.66 | +0.144% | 281,262 | -0.552% |
| 2026-05-28 | 41.69 | 41.91 | 41.30 | 41.60 | -0.048% | 225,357 | -0.409% |
| 2026-05-27 | 41.98 | 42.20 | 41.62 | 41.62 | -0.975% | 655,339 | -0.457% |
| 2026-05-26 | 41.78 | 42.03 | 41.56 | 42.03 | +1.990% | 250,839 | -1.428% |
| 2026-05-22 | 41.45 | 41.45 | 40.97 | 41.21 | +0.292% | 217,243 | +0.534% |
| 2026-05-21 | 40.41 | 41.15 | 40.22 | 41.09 | +1.033% | 404,189 | +0.827% |
| 2026-05-20 | 40.12 | 40.67 | 39.73 | 40.67 | +2.263% | 198,540 | +1.869% |
| 2026-05-19 | 39.75 | 40.02 | 39.37 | 39.77 | -0.761% | 227,795 | +4.174% |
| 2026-05-18 | 40.50 | 40.50 | 39.85 | 40.08 | -0.435% | 309,546 | +3.381% |
| 2026-05-15 | 40.54 | 40.65 | 40.25 | 40.25 | -2.282% | 339,642 | +2.932% |
| 2026-05-14 | 41.12 | 41.32 | 40.96 | 41.19 | +0.684% | 262,525 | +0.583% |
| 2026-05-13 | 41.15 | 41.20 | 40.71 | 40.91 | +0.098% | 296,380 | +1.271% |
| 2026-05-12 | 41.11 | 41.15 | 40.37 | 40.87 | -0.897% | 249,208 | +1.370% |
| 2026-05-11 | 41.39 | 41.57 | 41.20 | 41.24 | +0.121% | 289,926 | +0.461% |
| 2026-05-08 | 41.19 | 41.44 | 41.03 | 41.19 | +1.303% | 324,837 | +0.583% |
| 2026-05-07 | 41.44 | 41.44 | 40.66 | 40.66 | -1.906% | 1,757,266 | +1.894% |
| 2026-05-06 | 41.31 | 41.46 | 40.88 | 41.45 | +1.568% | 209,189 | -0.048% |
| 2026-05-05 | 40.53 | 40.86 | 40.41 | 40.81 | +1.341% | 2,691,456 | +1.519% |
| 2026-05-04 | 40.25 | 40.54 | 39.99 | 40.27 | -0.149% | 406,307 | +2.881% |
| 2026-05-01 | 40.32 | 40.46 | 40.13 | 40.33 | +0.574% | 202,789 | +2.727% |
| 2026-04-30 | 39.63 | 40.29 | 39.59 | 40.10 | +1.519% | 198,197 | +3.317% |
| 2026-04-29 | 39.68 | 39.71 | 39.23 | 39.50 | -0.101% | 195,021 | +4.886% |
| 2026-04-28 | 39.99 | 40.19 | 39.48 | 39.54 | -1.788% | 1,041,235 | +4.780% |
| 2026-04-27 | 40.51 | 40.54 | 40.13 | 40.26 | -0.420% | 193,827 | +2.906% |
| 2026-04-24 | 40.47 | 40.47 | 40.05 | 40.43 | +0.347% | 430,592 | +2.473% |
| 2026-04-23 | 40.40 | 40.54 | 39.73 | 40.29 | +0.299% | 311,021 | +2.829% |
| 2026-04-22 | 40.71 | 40.71 | 40.01 | 40.17 | +0.100% | 642,346 | +3.137% |
| 2026-04-21 | 40.59 | 40.86 | 40.10 | 40.13 | -1.036% | 1,078,434 | +3.239% |
| 2026-04-20 | 40.28 | 40.55 | 40.17 | 40.55 | +0.720% | 171,447 | +2.170% |
| 2026-04-17 | 39.91 | 40.54 | 39.88 | 40.26 | +1.950% | 1,472,655 | +2.906% |
| 2026-04-16 | 39.49 | 39.57 | 39.21 | 39.49 | +0.254% | 250,256 | +4.913% |
| 2026-04-15 | 39.67 | 39.67 | 39.15 | 39.39 | -0.581% | 220,266 | +5.179% |
| 2026-04-14 | 39.50 | 39.73 | 39.31 | 39.62 | +1.046% | 210,758 | +4.568% |
| 2026-04-13 | 38.67 | 39.33 | 38.66 | 39.21 | +1.031% | 198,365 | +5.662% |
| 2026-04-10 | 39.06 | 39.06 | 38.63 | 38.81 | +0.129% | 170,681 | +6.751% |
| 2026-04-09 | 38.57 | 39.05 | 38.57 | 38.76 | +0.052% | 184,661 | +6.889% |
| 2026-04-08 | 38.48 | 38.83 | 38.34 | 38.74 | +4.280% | 294,413 | +6.944% |
| 2026-04-07 | 37.02 | 37.39 | 36.95 | 37.15 | -0.402% | 398,093 | +11.521% |
| 2026-04-06 | 37.09 | 37.30 | 36.88 | 37.30 | +0.920% | 714,687 | +11.072% |
| 2026-04-02 | 36.26 | 37.36 | 36.19 | 36.96 | -0.027% | 208,904 | +12.094% |
| 2026-04-01 | 36.90 | 37.30 | 36.87 | 36.97 | +0.818% | 191,126 | +12.064% |
| 2026-03-31 | 35.96 | 36.72 | 35.74 | 36.67 | +4.087% | 205,969 | +12.981% |
| 2026-03-30 | 36.28 | 36.28 | 35.05 | 35.23 | -1.565% | 151,840 | +17.599% |
| 2026-03-27 | 36.24 | 36.34 | 35.76 | 35.79 | -1.405% | 549,263 | +15.759% |
| 2026-03-26 | 36.97 | 37.17 | 36.30 | 36.30 | -2.393% | 167,444 | +14.132% |
| 2026-03-25 | 37.47 | 37.51 | 36.93 | 37.19 | +0.378% | 269,792 | +11.401% |
| 2026-03-24 | 36.22 | 37.15 | 36.08 | 37.05 | +1.119% | 196,454 | +11.822% |
| 2026-03-23 | 36.62 | 37.22 | 36.41 | 36.64 | +2.147% | 254,643 | +13.073% |
| 2026-03-20 | 36.67 | 36.67 | 35.56 | 35.87 | -2.395% | 187,746 | +15.500% |
| 2026-03-19 | 36.08 | 36.85 | 35.99 | 36.75 | +0.520% | 166,857 | +12.735% |
| 2026-03-18 | 36.73 | 37.10 | 36.46 | 36.56 | -1.136% | 253,650 | +13.321% |
| 2026-03-17 | 36.94 | 37.11 | 36.73 | 36.98 | +0.928% | 271,826 | +12.034% |
| 2026-03-16 | 36.67 | 36.98 | 36.57 | 36.64 | +0.964% | 200,850 | +13.073% |
| 2026-03-13 | 36.65 | 36.76 | 36.08 | 36.29 | +0.360% | 1,667,180 | +14.164% |
| 2026-03-12 | 36.77 | 36.83 | 36.16 | 36.16 | -2.952% | 271,284 | +14.574% |
| 2026-03-11 | 37.14 | 37.39 | 36.91 | 37.26 | +0.054% | 245,723 | +11.192% |
| 2026-03-10 | 37.33 | 37.96 | 37.22 | 37.24 | -0.348% | 220,131 | +11.251% |
| 2026-03-09 | 36.42 | 37.41 | 36.00 | 37.37 | +1.109% | 215,887 | +10.864% |
| 2026-03-06 | 37.24 | 37.38 | 36.78 | 36.96 | -2.170% | 509,433 | +12.094% |
| 2026-03-05 | 38.21 | 38.49 | 37.52 | 37.78 | -1.819% | 282,339 | +9.661% |
| 2026-03-04 | 38.57 | 38.75 | 38.27 | 38.48 | +0.391% | 260,964 | +7.666% |
| 2026-03-03 | 38.26 | 38.69 | 37.59 | 38.33 | -2.219% | 240,065 | +8.088% |
| 2026-03-02 | 38.67 | 39.40 | 38.67 | 39.20 | +0.051% | 289,028 | +5.689% |
| 2026-02-27 | 39.13 | 39.19 | 38.82 | 39.18 | -1.235% | 464,519 | +5.743% |
| 2026-02-26 | 39.45 | 39.67 | 39.00 | 39.67 | +0.967% | 222,561 | +4.437% |
| 2026-02-25 | 39.49 | 39.73 | 39.14 | 39.29 | +0.409% | 239,058 | +5.447% |
| 2026-02-24 | 38.90 | 39.34 | 38.90 | 39.13 | +0.385% | 250,152 | +5.878% |
| 2026-02-23 | 39.39 | 39.47 | 38.64 | 38.98 | -1.640% | 193,031 | +6.285% |
| 2026-02-20 | 39.09 | 39.75 | 39.09 | 39.63 | +0.891% | 184,871 | +4.542% |
| 2026-02-19 | 39.19 | 39.50 | 38.93 | 39.28 | -0.279% | 844,182 | +5.474% |
| 2026-02-18 | 39.14 | 39.62 | 39.14 | 39.39 | +0.716% | 772,712 | +5.179% |
| 2026-02-17 | 39.07 | 39.17 | 38.54 | 39.11 | +0.154% | 265,445 | +5.932% |
| 2026-02-13 | 38.81 | 39.28 | 38.38 | 39.05 | +0.670% | 285,982 | +6.095% |
| 2026-02-12 | 39.62 | 39.80 | 38.56 | 38.79 | -1.423% | 599,119 | +6.806% |
| 2026-02-11 | 39.74 | 39.74 | 38.94 | 39.35 | -0.076% | 275,877 | +5.286% |
| 2026-02-10 | 39.59 | 39.59 | 39.18 | 39.38 | -0.203% | 377,436 | +5.206% |
| 2026-02-09 | 39.13 | 39.53 | 39.01 | 39.46 | +0.843% | 444,171 | +4.992% |
| 2026-02-06 | 38.34 | 39.18 | 38.34 | 39.13 | +3.876% | 272,373 | +5.878% |
| 2026-02-05 | 37.73 | 38.20 | 37.66 | 37.67 | -1.180% | 231,455 | +9.981% |
| 2026-02-04 | 38.28 | 38.46 | 37.56 | 38.12 | -0.418% | 345,487 | +8.683% |
| 2026-02-03 | 38.27 | 38.47 | 37.67 | 38.28 | +0.183% | 191,245 | +8.229% |
| 2026-02-02 | 37.63 | 38.31 | 37.63 | 38.21 | +1.192% | 256,133 | +8.427% |
| 2026-01-30 | 38.16 | 38.36 | 37.59 | 37.76 | -1.436% | 297,513 | +9.719% |
| 2026-01-29 | 38.34 | 38.38 | 37.67 | 38.31 | +0.498% | 193,904 | +8.144% |
| 2026-01-28 | 38.41 | 38.45 | 38.00 | 38.12 | -0.418% | 219,809 | +8.683% |
| 2026-01-27 | 38.25 | 38.28 | 38.02 | 38.28 | +0.472% | 170,344 | +8.229% |
| 2026-01-26 | 38.27 | 38.30 | 37.95 | 38.10 | -0.026% | 239,052 | +8.740% |
| 2026-01-23 | 38.42 | 38.42 | 37.93 | 38.11 | -0.962% | 213,394 | +8.712% |
| 2026-01-22 | 38.79 | 38.79 | 38.43 | 38.48 | -0.052% | 294,252 | +7.666% |
| 2026-01-21 | 38.13 | 38.55 | 37.93 | 38.50 | +2.585% | 397,082 | +7.610% |
| 2026-01-20 | 37.55 | 38.05 | 37.53 | 37.53 | -1.702% | 428,341 | +10.392% |
| 2026-01-16 | 38.34 | 38.34 | 37.96 | 38.18 | +0.289% | 270,903 | +8.512% |
| 2026-01-15 | 38.11 | 38.35 | 38.07 | 38.07 | +0.449% | 230,724 | +8.826% |
| 2026-01-14 | 37.76 | 37.90 | 37.56 | 37.90 | +0.291% | 818,142 | +9.314% |
| 2026-01-13 | 37.75 | 37.84 | 37.53 | 37.79 | +0.319% | 496,426 | +9.632% |
| 2026-01-12 | 37.60 | 37.67 | 37.35 | 37.67 | +0.080% | 727,588 | +9.981% |
| 2026-01-09 | 37.46 | 37.69 | 37.31 | 37.64 | +0.857% | 173,209 | +10.069% |
| 2026-01-08 | 37.04 | 37.32 | 36.94 | 37.32 | +0.458% | 213,171 | +11.013% |
| 2026-01-07 | 37.41 | 37.52 | 36.92 | 37.15 | -0.562% | 415,273 | +11.521% |
| 2026-01-06 | 36.79 | 37.36 | 36.65 | 37.36 | +1.439% | 469,108 | +10.894% |
| 2026-01-05 | 36.54 | 36.84 | 36.53 | 36.83 | +1.070% | 218,371 | +12.490% |
| 2026-01-02 | 36.08 | 36.44 | 35.90 | 36.44 | +1.504% | 97,802 | +13.694% |
| 2025-12-31 | 36.24 | 36.24 | 35.78 | 35.90 | -0.938% | 146,843 | +15.404% |
| 2025-12-30 | 36.44 | 36.44 | 36.07 | 36.24 | -0.440% | 190,457 | +14.321% |
| 2025-12-29 | 36.53 | 36.53 | 36.25 | 36.40 | -0.546% | 230,792 | +13.819% |
| 2025-12-26 | 36.71 | 36.71 | 36.41 | 36.60 | +0.082% | 150,840 | +13.197% |
| 2025-12-24 | 36.63 | 36.65 | 36.44 | 36.57 | -0.055% | 143,952 | +13.290% |
| 2025-12-23 | 36.50 | 36.66 | 36.36 | 36.59 | -0.544% | 259,299 | +13.228% |
| 2025-12-22 | 36.65 | 36.90 | 36.59 | 36.79 | +0.850% | 220,539 | +12.612% |
| 2025-12-19 | 36.09 | 36.48 | 36.09 | 36.48 | +1.095% | 268,980 | +13.569% |
| 2025-12-18 | 36.26 | 36.36 | 35.92 | 36.09 | +0.292% | 181,654 | +14.812% |
| 2025-12-17 | 36.23 | 36.51 | 35.86 | 35.98 | -0.772% | 172,641 | +15.147% |
| 2025-12-16 | 36.51 | 36.51 | 36.02 | 36.26 | -0.658% | 158,858 | +14.258% |
| 2025-12-15 | 36.84 | 36.84 | 36.35 | 36.50 | -0.409% | 172,306 | +13.507% |
| 2025-12-12 | 37.21 | 37.21 | 36.46 | 36.65 | -1.372% | 170,975 | +13.042% |
| 2025-12-11 | 36.69 | 37.16 | 36.65 | 37.16 | +1.143% | 104,029 | +11.491% |
| 2025-12-10 | 36.14 | 36.79 | 36.05 | 36.74 | +1.492% | 187,643 | +12.765% |
| 2025-12-09 | 36.12 | 36.40 | 36.07 | 36.20 | -0.248% | 158,726 | +14.448% |
| 2025-12-08 | 36.59 | 36.59 | 36.14 | 36.29 | -0.165% | 243,097 | +14.164% |
| 2025-12-05 | 36.26 | 36.49 | 36.23 | 36.35 | +0.221% | 162,863 | +13.975% |
| 2025-12-04 | 35.98 | 36.31 | 35.85 | 36.27 | +0.694% | 141,911 | +14.227% |
| 2025-12-03 | 35.58 | 36.02 | 35.52 | 36.02 | +1.208% | 170,577 | +15.019% |
| 2025-12-02 | 35.77 | 35.87 | 35.49 | 35.59 | -0.308% | 221,662 | +16.409% |
| 2025-12-01 | 35.52 | 35.92 | 35.52 | 35.70 | -0.695% | 145,304 | +16.050% |
| 2025-11-28 | 35.87 | 35.95 | 35.76 | 35.95 | +0.503% | 68,707 | +15.243% |
| 2025-11-26 | 35.59 | 35.92 | 35.52 | 35.77 | +0.675% | 361,935 | +15.823% |
| 2025-11-25 | 34.98 | 35.53 | 34.84 | 35.53 | +1.805% | 224,908 | +16.606% |
| 2025-11-24 | 34.45 | 34.90 | 34.41 | 34.90 | +1.957% | 187,930 | +18.711% |
| 2025-11-21 | 33.65 | 34.53 | 33.63 | 34.23 | +2.179% | 247,057 | +21.034% |
| 2025-11-20 | 34.56 | 34.72 | 33.48 | 33.50 | -1.989% | 216,966 | +23.672% |
| 2025-11-19 | 34.14 | 34.25 | 33.94 | 34.18 | +0.488% | 451,373 | +21.211% |
| 2025-11-18 | 33.75 | 34.23 | 33.69 | 34.01 | +0.071% | 185,761 | +21.803% |
| 2025-11-17 | 34.46 | 34.59 | 33.80 | 33.99 | -1.564% | 230,258 | +21.889% |
| 2025-11-14 | 34.07 | 34.79 | 34.07 | 34.53 | -0.029% | 293,932 | +19.983% |
| 2025-11-13 | 35.21 | 35.43 | 34.42 | 34.54 | -2.142% | 145,629 | +19.948% |
| 2025-11-12 | 35.41 | 35.60 | 35.28 | 35.30 | +0.017% | 146,099 | +17.379% |
| 2025-11-11 | 35.26 | 35.38 | 34.98 | 35.29 | +0.199% | 101,371 | +17.399% |
| 2025-11-10 | 35.29 | 35.37 | 34.93 | 35.22 | +0.975% | 144,453 | +17.632% |
| 2025-11-07 | 34.34 | 34.95 | 34.22 | 34.88 | +0.751% | 228,217 | +18.779% |
| 2025-11-06 | 34.89 | 35.00 | 34.39 | 34.62 | -0.973% | 117,401 | +19.671% |
| 2025-11-05 | 34.72 | 35.05 | 34.60 | 34.96 | +0.431% | 139,256 | +18.507% |
| 2025-11-04 | 34.87 | 35.01 | 34.66 | 34.81 | -0.770% | 127,818 | +19.018% |
| 2025-11-03 | 35.22 | 35.26 | 34.77 | 35.08 | -0.792% | 148,955 | +18.101% |
| 2025-10-31 | 35.35 | 35.37 | 35.01 | 35.36 | +0.426% | 122,356 | +17.166% |
| 2025-10-30 | 35.26 | 35.58 | 35.11 | 35.21 | -0.593% | 184,437 | +17.665% |
| 2025-10-29 | 35.54 | 35.77 | 35.23 | 35.42 | -0.645% | 102,590 | +16.968% |
| 2025-10-28 | 35.80 | 35.80 | 35.52 | 35.65 | -0.696% | 186,388 | +16.213% |
| 2025-10-27 | 36.06 | 36.06 | 35.77 | 35.90 | +0.560% | 131,076 | +15.404% |
| 2025-10-24 | 35.85 | 35.93 | 35.64 | 35.70 | +0.478% | 110,552 | +16.050% |
| 2025-10-23 | 35.14 | 35.53 | 35.04 | 35.53 | +1.341% | 108,634 | +16.606% |
| 2025-10-22 | 35.36 | 35.44 | 34.82 | 35.06 | -0.988% | 101,914 | +18.169% |
| 2025-10-21 | 35.25 | 35.49 | 35.15 | 35.41 | +0.255% | 95,562 | +17.001% |
| 2025-10-20 | 35.23 | 35.38 | 35.12 | 35.32 | +1.349% | 120,246 | +17.299% |
| 2025-10-17 | 34.72 | 34.94 | 34.55 | 34.85 | +0.201% | 97,280 | +18.881% |
| 2025-10-16 | 35.44 | 35.44 | 34.65 | 34.78 | -1.137% | 90,850 | +19.120% |
| 2025-10-15 | 35.42 | 35.45 | 34.84 | 35.18 | +0.428% | 106,440 | +17.766% |
| 2025-10-14 | 34.32 | 35.19 | 34.31 | 35.03 | +0.996% | 135,229 | +18.270% |
| 2025-10-13 | 34.55 | 34.76 | 34.39 | 34.68 | +1.894% | 55,925 | +19.448% |
| 2025-10-10 | 35.13 | 35.13 | 34.01 | 34.04 | -2.771% | 1,480,810 | +21.710% |
| 2025-10-09 | 35.26 | 35.38 | 34.90 | 35.01 | -0.878% | 120,069 | +18.338% |
| 2025-10-08 | 35.19 | 35.32 | 34.98 | 35.32 | +0.828% | 104,759 | +17.299% |
| 2025-10-07 | 35.39 | 35.39 | 34.87 | 35.03 | -0.821% | 70,642 | +18.270% |
| 2025-10-06 | 35.53 | 35.53 | 35.16 | 35.32 | +0.028% | 68,075 | +17.299% |
| 2025-10-03 | 35.31 | 35.52 | 35.18 | 35.31 | +0.512% | 89,676 | +17.332% |
| 2025-10-02 | 35.16 | 35.20 | 34.91 | 35.13 | +0.114% | 330,777 | +17.933% |
| 2025-10-01 | 35.07 | 35.23 | 34.95 | 35.09 | -0.227% | 118,138 | +18.068% |
| 2025-09-30 | 35.06 | 35.20 | 34.79 | 35.17 | +0.057% | 142,500 | +17.799% |
| 2025-09-29 | 35.35 | 35.35 | 35.00 | 35.15 | 0.000% | 106,876 | +17.866% |
| 2025-09-26 | 34.82 | 35.15 | 34.82 | 35.15 | +1.180% | 80,785 | +17.866% |
| 2025-09-25 | 34.61 | 34.90 | 34.51 | 34.74 | -0.771% | 72,645 | +19.257% |
| 2025-09-24 | 35.27 | 35.35 | 34.95 | 35.01 | -0.681% | 172,605 | +18.338% |
| 2025-09-23 | 35.32 | 35.58 | 35.13 | 35.25 | -0.198% | 181,175 | +17.532% |
| 2025-09-22 | 35.14 | 35.32 | 35.03 | 35.32 | +0.312% | 410,427 | +17.299% |
| 2025-09-19 | 35.62 | 35.63 | 35.12 | 35.21 | -0.733% | 96,508 | +17.665% |
| 2025-09-18 | 35.12 | 35.52 | 35.07 | 35.47 | +1.692% | 83,960 | +16.803% |
| 2025-09-17 | 35.03 | 35.33 | 34.77 | 34.88 | +0.316% | 78,591 | +18.779% |
| 2025-09-16 | 35.06 | 35.06 | 34.67 | 34.77 | -0.572% | 100,229 | +19.154% |
| 2025-09-15 | 35.12 | 35.21 | 34.91 | 34.97 | -0.228% | 69,679 | +18.473% |
| 2025-09-12 | 35.39 | 35.39 | 34.93 | 35.05 | -1.073% | 231,111 | +18.203% |
| 2025-09-11 | 34.90 | 35.44 | 34.90 | 35.43 | +1.752% | 176,957 | +16.935% |
| 2025-09-10 | 34.89 | 35.01 | 34.64 | 34.82 | +0.288% | 91,809 | +18.983% |
| 2025-09-09 | 35.02 | 35.16 | 34.71 | 34.72 | -0.828% | 114,277 | +19.326% |
| 2025-09-08 | 35.07 | 35.07 | 34.80 | 35.01 | -0.057% | 127,729 | +18.338% |
| 2025-09-05 | 35.10 | 35.32 | 34.73 | 35.03 | +0.392% | 64,707 | +18.270% |
| 2025-09-04 | 34.65 | 34.89 | 34.50 | 34.89 | +1.023% | 70,828 | +18.733% |
| 2025-09-03 | 34.51 | 34.62 | 34.32 | 34.54 | -0.087% | 106,502 | +19.948% |
| 2025-09-02 | 34.27 | 34.57 | 34.18 | 34.57 | -0.288% | 72,083 | +19.844% |
| 2025-08-29 | 34.74 | 34.78 | 34.49 | 34.67 | -0.488% | 53,174 | +19.498% |
| 2025-08-28 | 34.87 | 34.87 | 34.63 | 34.84 | +0.144% | 70,969 | +18.915% |
| 2025-08-27 | 34.61 | 34.80 | 34.59 | 34.79 | +0.549% | 156,008 | +19.086% |
| 2025-08-26 | 34.46 | 34.61 | 34.31 | 34.60 | +0.435% | 131,706 | +19.740% |
| 2025-08-25 | 34.64 | 34.64 | 34.43 | 34.45 | -0.778% | 83,274 | +20.261% |
| 2025-08-22 | 33.91 | 34.77 | 33.91 | 34.72 | +2.722% | 66,411 | +19.326% |
| 2025-08-21 | 33.70 | 33.80 | 33.56 | 33.80 | +0.148% | 138,682 | +22.574% |
| 2025-08-20 | 33.78 | 33.78 | 33.46 | 33.75 | -0.207% | 111,527 | +22.756% |
| 2025-08-19 | 33.77 | 34.01 | 33.68 | 33.82 | -0.059% | 96,430 | +22.501% |
| 2025-08-18 | 33.77 | 33.87 | 33.76 | 33.84 | +0.178% | 102,506 | +22.429% |
| 2025-08-15 | 33.96 | 33.96 | 33.68 | 33.78 | -0.370% | 93,201 | +22.647% |
| 2025-08-14 | 33.84 | 33.93 | 33.64 | 33.91 | -1.006% | 89,036 | +22.193% |
| 2025-08-13 | 33.85 | 34.25 | 33.76 | 34.25 | +1.632% | 51,638 | +20.964% |
| 2025-08-12 | 33.12 | 33.70 | 33.01 | 33.70 | +2.525% | 81,951 | +22.938% |
| 2025-08-11 | 32.95 | 33.06 | 32.79 | 32.87 | -0.334% | 77,000 | +26.042% |
| 2025-08-08 | 33.16 | 33.17 | 32.85 | 32.98 | -0.151% | 77,840 | +25.622% |
| 2025-08-07 | 33.49 | 33.49 | 32.80 | 33.03 | -0.332% | 130,944 | +25.431% |
| 2025-08-06 | 33.25 | 33.25 | 32.98 | 33.14 | -0.361% | 91,230 | +25.015% |
| 2025-08-05 | 33.38 | 33.38 | 32.97 | 33.26 | +0.120% | 201,978 | +24.564% |
| 2025-08-04 | 32.99 | 33.22 | 32.90 | 33.22 | +1.311% | 63,857 | +24.714% |
| 2025-08-01 | 33.01 | 33.10 | 32.35 | 32.79 | -1.383% | 105,861 | +26.349% |
| 2025-07-31 | 33.50 | 33.58 | 33.14 | 33.25 | -0.449% | 164,900 | +24.602% |
| 2025-07-30 | 33.64 | 33.78 | 33.29 | 33.40 | -0.477% | 171,848 | +24.042% |
| 2025-07-29 | 33.64 | 33.64 | 33.38 | 33.56 | 0.000% | 79,220 | +23.451% |
| 2025-07-28 | 33.76 | 33.76 | 33.48 | 33.56 | -0.622% | 269,283 | +23.451% |
| 2025-07-25 | 33.64 | 33.77 | 33.40 | 33.77 | +0.866% | 76,146 | +22.683% |
| 2025-07-24 | 33.73 | 33.73 | 33.40 | 33.48 | -0.859% | 98,074 | +23.746% |
| 2025-07-23 | 33.72 | 33.77 | 33.63 | 33.77 | +0.881% | 67,204 | +22.683% |
| 2025-07-22 | 33.30 | 33.51 | 33.19 | 33.48 | +0.556% | 59,832 | +23.764% |
| 2025-07-21 | 33.55 | 33.58 | 33.26 | 33.29 | -0.329% | 80,958 | +24.452% |
| 2025-07-18 | 33.72 | 33.86 | 33.34 | 33.40 | -0.477% | 90,505 | +24.042% |
| 2025-07-17 | 33.09 | 33.56 | 33.09 | 33.56 | +1.237% | 97,015 | +23.451% |
| 2025-07-16 | 33.06 | 33.15 | 32.59 | 33.15 | +1.067% | 116,875 | +24.977% |
| 2025-07-15 | 33.57 | 33.57 | 32.80 | 32.80 | -1.708% | 97,087 | +26.311% |
| 2025-07-14 | 33.27 | 33.47 | 33.25 | 33.37 | +0.421% | 113,040 | +24.153% |
| 2025-07-11 | 33.43 | 33.43 | 33.23 | 33.23 | -1.131% | 149,455 | +24.676% |
| 2025-07-10 | 33.49 | 33.75 | 33.34 | 33.61 | +0.328% | 209,553 | +23.267% |
| 2025-07-09 | 33.52 | 33.52 | 33.21 | 33.50 | +0.570% | 797,881 | +23.672% |
| 2025-07-08 | 33.22 | 33.40 | 33.19 | 33.31 | +0.362% | 55,044 | +24.377% |
| 2025-07-07 | 33.26 | 33.58 | 32.99 | 33.19 | -0.925% | 99,367 | +24.827% |
| 2025-07-03 | 33.41 | 33.50 | 33.41 | 33.50 | +0.601% | 36,707 | +23.672% |
| 2025-07-02 | 33.05 | 33.30 | 32.90 | 33.30 | +0.726% | 79,110 | +24.414% |
| 2025-07-01 | 32.61 | 33.25 | 32.61 | 33.06 | +0.793% | 144,082 | +25.318% |
| 2025-06-30 | 32.83 | 32.83 | 32.67 | 32.80 | +0.092% | 73,613 | +26.311% |
| 2025-06-27 | 32.79 | 32.94 | 32.53 | 32.77 | +0.214% | 72,807 | +26.427% |
| 2025-06-26 | 32.53 | 32.70 | 32.40 | 32.70 | +1.113% | 99,789 | +26.697% |
| 2025-06-25 | 32.70 | 32.70 | 32.27 | 32.34 | -0.889% | 129,870 | +28.108% |
| 2025-06-24 | 32.51 | 32.64 | 32.39 | 32.63 | +0.990% | 96,780 | +26.969% |
| 2025-06-23 | 32.00 | 32.31 | 31.71 | 32.31 | +1.032% | 83,520 | +28.227% |
| 2025-06-20 | 32.38 | 32.38 | 31.89 | 31.98 | -0.187% | 93,277 | +29.550% |
| 2025-06-18 | 31.95 | 32.27 | 31.89 | 32.04 | +0.502% | 169,736 | +29.307% |
| 2025-06-17 | 31.91 | 32.06 | 31.78 | 31.88 | -0.716% | 126,847 | +29.956% |
| 2025-06-16 | 32.09 | 32.23 | 31.97 | 32.11 | +0.880% | 61,727 | +29.025% |
| 2025-06-13 | 31.88 | 32.20 | 31.66 | 31.83 | -1.547% | 70,940 | +30.160% |
| 2025-06-12 | 32.09 | 32.33 | 32.05 | 32.33 | +0.248% | 81,060 | +28.147% |
| 2025-06-11 | 32.50 | 32.52 | 32.18 | 32.25 | -0.463% | 99,207 | +28.465% |
| 2025-06-10 | 32.45 | 32.50 | 32.26 | 32.40 | +0.420% | 84,711 | +27.870% |
| 2025-06-09 | 32.41 | 32.42 | 32.11 | 32.26 | -0.017% | 70,136 | +28.407% |
| 2025-06-06 | 32.19 | 32.27 | 32.11 | 32.27 | +1.255% | 44,984 | +28.385% |
| 2025-06-05 | 31.99 | 32.09 | 31.75 | 31.87 | -0.344% | 119,237 | +29.997% |
| 2025-06-04 | 31.98 | 32.13 | 31.93 | 31.98 | -0.094% | 93,105 | +29.550% |
| 2025-06-03 | 31.74 | 32.04 | 31.53 | 32.01 | +1.074% | 109,333 | +29.428% |
| 2025-06-02 | 31.61 | 31.67 | 31.14 | 31.67 | +0.412% | 113,503 | +30.818% |
| 2025-05-30 | 31.51 | 31.57 | 31.20 | 31.54 | -0.158% | 106,859 | +31.357% |
| 2025-05-29 | 31.73 | 31.73 | 31.37 | 31.59 | +0.318% | 97,023 | +31.149% |
| 2025-05-28 | 31.76 | 31.89 | 31.42 | 31.49 | -0.819% | 138,882 | +31.566% |
| 2025-05-27 | 31.55 | 31.75 | 31.31 | 31.75 | +2.123% | 130,176 | +30.488% |
| 2025-05-23 | 30.90 | 31.18 | 30.85 | 31.09 | -0.512% | 108,447 | +33.258% |
| 2025-05-22 | 31.25 | 31.39 | 31.05 | 31.25 | -0.319% | 622,844 | +32.576% |
| 2025-05-21 | 31.83 | 31.89 | 31.25 | 31.35 | -2.579% | 120,292 | +32.153% |
| 2025-05-20 | 32.17 | 32.20 | 31.99 | 32.18 | +0.218% | 324,298 | +28.745% |
| 2025-05-19 | 31.89 | 32.18 | 31.89 | 32.11 | -0.465% | 83,744 | +29.025% |
| 2025-05-16 | 32.03 | 32.26 | 31.86 | 32.26 | +1.192% | 69,811 | +28.425% |
| 2025-05-15 | 31.89 | 31.98 | 31.63 | 31.88 | -0.094% | 87,064 | +29.956% |
| 2025-05-14 | 31.90 | 31.98 | 31.82 | 31.91 | -0.406% | 86,634 | +29.834% |
| 2025-05-13 | 32.00 | 32.13 | 31.90 | 32.04 | +0.723% | 95,193 | +29.307% |
| 2025-05-12 | 32.10 | 32.10 | 31.57 | 31.81 | +3.212% | 135,597 | +30.242% |
| 2025-05-09 | 31.00 | 31.00 | 30.69 | 30.82 | -0.097% | 101,428 | +34.426% |
| 2025-05-08 | 30.68 | 31.08 | 30.57 | 30.85 | +1.614% | 397,355 | +34.295% |
| 2025-05-07 | 30.32 | 30.45 | 30.12 | 30.36 | +0.497% | 220,149 | +36.462% |
| 2025-05-06 | 30.31 | 30.49 | 30.12 | 30.21 | -0.983% | 89,359 | +37.140% |
| 2025-05-05 | 30.36 | 30.69 | 30.36 | 30.51 | -0.196% | 124,908 | +35.792% |
| 2025-05-02 | 30.25 | 30.57 | 30.21 | 30.57 | +2.378% | 132,204 | +35.525% |
| 2025-05-01 | 29.91 | 30.12 | 29.62 | 29.86 | +0.471% | 232,496 | +38.747% |
| 2025-04-30 | 29.30 | 29.77 | 29.04 | 29.72 | -0.268% | 321,188 | +39.401% |
| 2025-04-29 | 29.54 | 29.86 | 29.36 | 29.80 | +0.506% | 102,939 | +39.027% |
| 2025-04-28 | 29.56 | 29.73 | 29.27 | 29.65 | +0.645% | 232,346 | +39.730% |
| 2025-04-25 | 29.36 | 29.52 | 29.15 | 29.46 | +0.204% | 164,246 | +40.631% |
| 2025-04-24 | 28.88 | 29.45 | 28.78 | 29.40 | +1.765% | 221,357 | +40.918% |
| 2025-04-23 | 29.22 | 29.55 | 28.73 | 28.89 | +1.833% | 333,969 | +43.406% |
| 2025-04-22 | 28.01 | 28.37 | 27.93 | 28.37 | +2.641% | 294,400 | +46.035% |
| 2025-04-21 | 28.08 | 28.14 | 27.30 | 27.64 | -2.090% | 229,370 | +49.891% |
| 2025-04-17 | 28.35 | 28.45 | 28.09 | 28.23 | +0.391% | 620,450 | +46.759% |
| 2025-04-16 | 28.28 | 28.44 | 27.78 | 28.12 | -1.160% | 567,586 | +47.333% |
| 2025-04-15 | 28.46 | 28.73 | 28.31 | 28.45 | +0.211% | 204,315 | +45.624% |
| 2025-04-14 | 28.66 | 28.66 | 28.02 | 28.39 | 0.000% | 262,404 | +45.932% |