TOTR
T. Rowe Price Total Return ETF
stockNYSEETF
Market OpenOct 5, 2026 2:54:08 PM EDT
38.06USD-0.096%(-0.04)67,318
38.04Bid38.11Ask0.07SpreadTOTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.06 | 38.06 | 38.06 | 38.06 | -0.096% | 67,318 | 0.000% |
| 2026-10-02 | 38.28 | 38.31 | 38.08 | 38.10 | -0.199% | 122,119 | -0.096% |
| 2026-10-01 | 38.01 | 38.23 | 38.01 | 38.17 | +0.096% | 12,570 | -0.295% |
| 2026-09-30 | 38.32 | 38.32 | 38.10 | 38.14 | -0.193% | 12,401 | -0.200% |
| 2026-09-29 | 38.23 | 38.27 | 38.13 | 38.21 | -0.131% | 33,041 | -0.393% |
| 2026-09-28 | 38.26 | 38.33 | 38.16 | 38.26 | -0.490% | 23,094 | -0.523% |
| 2026-09-25 | 38.41 | 38.45 | 38.31 | 38.45 | -0.264% | 11,543 | -1.010% |
| 2026-09-24 | 38.73 | 38.81 | 38.55 | 38.55 | -0.555% | 47,171 | -1.271% |
| 2026-09-23 | 39.01 | 39.01 | 38.74 | 38.77 | -0.894% | 11,551 | -1.819% |
| 2026-09-22 | 39.16 | 39.16 | 39.05 | 39.12 | +0.026% | 17,307 | -2.697% |
| 2026-09-21 | 39.08 | 39.15 | 39.08 | 39.10 | +0.256% | 13,882 | -2.672% |
| 2026-09-18 | 39.09 | 39.09 | 39.01 | 39.01 | -0.383% | 22,197 | -2.423% |
| 2026-09-17 | 39.13 | 39.16 | 39.09 | 39.16 | +0.581% | 7,772 | -2.797% |
| 2026-09-16 | 39.02 | 39.08 | 38.88 | 38.93 | +0.010% | 19,894 | -2.232% |
| 2026-09-15 | 38.91 | 38.95 | 38.88 | 38.92 | -0.118% | 9,121 | -2.222% |
| 2026-09-14 | 38.93 | 39.04 | 38.87 | 38.97 | -0.017% | 29,114 | -2.337% |
| 2026-09-11 | 39.07 | 39.09 | 38.96 | 38.98 | -0.007% | 21,441 | -2.354% |
| 2026-09-10 | 39.06 | 39.13 | 38.96 | 38.98 | -0.650% | 24,349 | -2.360% |
| 2026-09-09 | 39.33 | 39.33 | 39.21 | 39.23 | -0.203% | 4,708 | -2.995% |
| 2026-09-08 | 39.44 | 39.48 | 39.31 | 39.31 | -0.254% | 12,250 | -3.192% |
| 2026-09-04 | 39.49 | 39.49 | 39.41 | 39.41 | +0.041% | 3,241 | -3.438% |
| 2026-09-03 | 39.44 | 39.46 | 39.39 | 39.40 | +0.175% | 10,158 | -3.398% |
| 2026-09-02 | 39.31 | 39.34 | 39.30 | 39.33 | +0.089% | 16,012 | -3.229% |
| 2026-09-01 | 39.28 | 39.82 | 39.24 | 39.30 | -0.249% | 22,466 | -3.143% |
| 2026-08-31 | 39.45 | 39.45 | 39.35 | 39.39 | -0.056% | 80,635 | -3.384% |
| 2026-08-28 | 39.51 | 39.51 | 39.36 | 39.41 | -0.140% | 12,575 | -3.438% |
| 2026-08-27 | 39.46 | 39.52 | 39.45 | 39.47 | -0.038% | 7,792 | -3.573% |
| 2026-08-26 | 39.50 | 39.50 | 39.41 | 39.49 | -0.618% | 8,227 | -3.610% |
| 2026-08-25 | 39.67 | 39.73 | 39.61 | 39.73 | +0.453% | 10,723 | -4.206% |
| 2026-08-24 | 39.59 | 39.64 | 39.50 | 39.55 | +0.042% | 21,118 | -3.771% |
| 2026-08-21 | 39.58 | 39.60 | 39.52 | 39.53 | -0.164% | 7,877 | -3.731% |
| 2026-08-20 | 39.55 | 39.62 | 39.55 | 39.60 | -0.250% | 5,461 | -3.889% |
| 2026-08-19 | 39.70 | 39.70 | 39.66 | 39.70 | +0.433% | 9,302 | -4.129% |
| 2026-08-18 | 39.49 | 39.54 | 39.49 | 39.53 | +0.058% | 3,166 | -3.713% |
| 2026-08-17 | 39.58 | 39.58 | 39.48 | 39.51 | -0.240% | 7,532 | -3.658% |
| 2026-08-14 | 39.63 | 39.63 | 39.59 | 39.60 | -0.235% | 1,566 | -3.889% |
| 2026-08-13 | 39.69 | 39.72 | 39.67 | 39.69 | +0.350% | 4,064 | -4.115% |
| 2026-08-12 | 39.61 | 39.62 | 39.51 | 39.55 | 0.000% | 7,605 | -3.780% |
| 2026-08-11 | 39.55 | 39.58 | 39.48 | 39.55 | +0.139% | 9,654 | -3.780% |
| 2026-08-10 | 39.56 | 39.56 | 39.50 | 39.50 | -0.240% | 7,342 | -3.646% |
| 2026-08-07 | 39.57 | 39.62 | 39.54 | 39.59 | +0.253% | 9,129 | -3.877% |
| 2026-08-06 | 39.57 | 39.57 | 39.48 | 39.49 | -0.253% | 7,637 | -3.633% |
| 2026-08-05 | 39.61 | 39.63 | 39.56 | 39.59 | +0.096% | 11,528 | -3.877% |
| 2026-08-04 | 39.53 | 39.57 | 39.52 | 39.56 | +0.437% | 3,573 | -3.785% |
| 2026-08-03 | 39.37 | 39.40 | 39.34 | 39.38 | +0.229% | 7,404 | -3.364% |
| 2026-07-31 | 39.40 | 39.40 | 39.25 | 39.30 | -0.380% | 10,923 | -3.143% |
| 2026-07-30 | 39.45 | 39.52 | 39.42 | 39.45 | +0.114% | 16,892 | -3.511% |
| 2026-07-29 | 39.48 | 39.49 | 39.40 | 39.40 | -0.467% | 7,607 | -3.401% |
| 2026-07-28 | 39.54 | 39.61 | 39.52 | 39.59 | -0.239% | 88,608 | -3.852% |
| 2026-07-27 | 39.67 | 39.68 | 39.65 | 39.68 | +0.202% | 11,807 | -4.082% |
| 2026-07-24 | 39.58 | 39.87 | 39.56 | 39.60 | +0.101% | 39,103 | -3.889% |
| 2026-07-23 | 39.57 | 39.58 | 39.50 | 39.56 | -0.340% | 18,704 | -3.792% |
| 2026-07-22 | 39.76 | 39.76 | 39.70 | 39.70 | -0.113% | 3,835 | -4.119% |
| 2026-07-21 | 39.81 | 39.81 | 39.72 | 39.74 | -0.213% | 4,685 | -4.227% |
| 2026-07-20 | 39.88 | 39.88 | 39.81 | 39.83 | -0.250% | 11,865 | -4.432% |
| 2026-07-17 | 39.97 | 39.97 | 39.91 | 39.92 | +0.075% | 3,201 | -4.671% |
| 2026-07-16 | 39.86 | 39.90 | 39.86 | 39.90 | -0.063% | 1,899 | -4.600% |
| 2026-07-15 | 39.88 | 39.92 | 39.83 | 39.92 | +0.255% | 9,274 | -4.659% |
| 2026-07-14 | 39.88 | 39.88 | 39.78 | 39.82 | +0.160% | 10,930 | -4.416% |
| 2026-07-13 | 39.83 | 39.83 | 39.75 | 39.76 | -0.288% | 3,874 | -4.264% |
| 2026-07-10 | 39.93 | 39.93 | 39.87 | 39.87 | -0.088% | 10,887 | -4.540% |
| 2026-07-09 | 39.93 | 39.94 | 39.86 | 39.91 | +0.144% | 15,991 | -4.623% |
| 2026-07-08 | 39.84 | 39.87 | 39.78 | 39.85 | -0.224% | 4,326 | -4.486% |
| 2026-07-07 | 40.09 | 40.09 | 39.94 | 39.94 | -0.357% | 5,248 | -4.700% |
| 2026-07-06 | 40.05 | 40.08 | 40.02 | 40.08 | +0.175% | 5,670 | -5.040% |
| 2026-07-02 | 40.02 | 40.05 | 39.98 | 40.01 | +0.100% | 7,879 | -4.874% |
| 2026-07-01 | 40.04 | 40.04 | 39.97 | 39.97 | -0.246% | 1,061 | -4.779% |
| 2026-06-30 | 40.23 | 40.23 | 40.06 | 40.07 | -0.364% | 9,829 | -5.013% |
| 2026-06-29 | 40.22 | 40.26 | 40.18 | 40.21 | +0.071% | 13,143 | -5.358% |
| 2026-06-26 | 40.15 | 40.29 | 40.15 | 40.19 | +0.103% | 7,821 | -5.291% |
| 2026-06-25 | 40.17 | 40.18 | 40.15 | 40.15 | -0.348% | 5,661 | -5.194% |
| 2026-06-24 | 40.28 | 40.31 | 40.24 | 40.28 | +0.384% | 11,069 | -5.523% |
| 2026-06-23 | 40.14 | 40.16 | 40.13 | 40.13 | +0.102% | 372,417 | -5.160% |
| 2026-06-22 | 40.12 | 40.12 | 39.99 | 40.09 | -0.264% | 9,072 | -5.064% |
| 2026-06-18 | 40.26 | 40.28 | 40.18 | 40.20 | +0.078% | 9,769 | -5.315% |
| 2026-06-17 | 40.33 | 40.33 | 40.16 | 40.16 | -0.210% | 3,104 | -5.241% |
| 2026-06-16 | 40.19 | 40.27 | 40.19 | 40.25 | +0.186% | 3,430 | -5.440% |
| 2026-06-15 | 40.24 | 40.24 | 40.17 | 40.17 | +0.200% | 1,157 | -5.264% |
| 2026-06-12 | 40.08 | 40.12 | 40.08 | 40.09 | -0.075% | 3,805 | -5.075% |
| 2026-06-11 | 40.00 | 40.13 | 39.95 | 40.13 | +0.467% | 3,491 | -5.146% |
| 2026-06-10 | 40.04 | 40.04 | 39.91 | 39.94 | -0.037% | 13,687 | -4.704% |
| 2026-06-09 | 39.97 | 39.97 | 39.80 | 39.95 | +0.165% | 2,728 | -4.739% |
| 2026-06-08 | 39.96 | 39.96 | 39.89 | 39.89 | -0.107% | 2,909 | -4.581% |
| 2026-06-05 | 39.93 | 39.97 | 39.93 | 39.93 | -0.349% | 2,844 | -4.683% |
| 2026-06-04 | 40.11 | 40.11 | 40.07 | 40.07 | +0.100% | 3,332 | -5.016% |
| 2026-06-03 | 40.13 | 40.13 | 40.01 | 40.03 | -0.212% | 2,914 | -4.921% |
| 2026-06-02 | 40.23 | 40.23 | 40.11 | 40.12 | +0.082% | 7,635 | -5.123% |
| 2026-06-01 | 39.99 | 40.09 | 39.99 | 40.08 | -0.157% | 3,888 | -5.045% |
| 2026-05-29 | 40.15 | 40.16 | 40.10 | 40.15 | +0.100% | 6,800 | -5.194% |
| 2026-05-28 | 40.03 | 40.12 | 40.03 | 40.10 | +0.237% | 8,293 | -5.099% |
| 2026-05-27 | 40.02 | 40.05 | 40.00 | 40.01 | +0.138% | 10,751 | -4.874% |
| 2026-05-26 | 39.98 | 39.98 | 39.95 | 39.95 | -0.203% | 5,060 | -4.743% |
| 2026-05-22 | 40.08 | 40.08 | 39.98 | 40.04 | +0.147% | 2,362 | -4.936% |
| 2026-05-21 | 39.84 | 40.00 | 39.84 | 39.98 | +0.065% | 4,587 | -4.796% |
| 2026-05-20 | 39.80 | 39.95 | 39.80 | 39.95 | +0.570% | 18,455 | -4.734% |
| 2026-05-19 | 39.88 | 39.88 | 39.70 | 39.73 | -0.361% | 7,796 | -4.191% |
| 2026-05-18 | 39.89 | 39.93 | 39.80 | 39.87 | -0.003% | 5,637 | -4.537% |
| 2026-05-15 | 39.90 | 39.91 | 39.82 | 39.87 | -0.581% | 4,261 | -4.540% |
| 2026-05-14 | 40.15 | 40.20 | 40.10 | 40.10 | -0.031% | 4,886 | -5.094% |
| 2026-05-13 | 40.16 | 40.16 | 40.06 | 40.12 | -0.037% | 3,441 | -5.123% |
| 2026-05-12 | 40.13 | 40.20 | 40.12 | 40.13 | -0.224% | 3,025 | -5.158% |
| 2026-05-11 | 40.38 | 40.38 | 40.01 | 40.22 | -0.310% | 3,294 | -5.371% |
| 2026-05-08 | 40.35 | 40.36 | 40.31 | 40.34 | +0.186% | 7,689 | -5.664% |
| 2026-05-07 | 40.42 | 40.42 | 40.27 | 40.27 | -0.210% | 3,962 | -5.488% |
| 2026-05-06 | 40.31 | 40.35 | 40.31 | 40.35 | +0.435% | 3,973 | -5.687% |
| 2026-05-05 | 40.17 | 40.21 | 40.13 | 40.18 | +0.212% | 4,678 | -5.276% |
| 2026-05-04 | 40.43 | 40.43 | 39.92 | 40.09 | -0.286% | 12,294 | -5.075% |
| 2026-05-01 | 40.22 | 40.26 | 40.18 | 40.21 | +0.113% | 386,411 | -5.347% |
| 2026-04-30 | 40.17 | 40.17 | 40.16 | 40.16 | +0.087% | 1,053 | -5.240% |
| 2026-04-29 | 40.26 | 40.26 | 40.07 | 40.13 | -0.355% | 8,922 | -5.158% |
| 2026-04-28 | 40.32 | 40.32 | 40.19 | 40.27 | -0.117% | 1,744 | -5.495% |
| 2026-04-27 | 40.36 | 40.36 | 40.31 | 40.32 | -0.555% | 3,593 | -5.605% |
| 2026-04-24 | 40.48 | 40.55 | 40.48 | 40.55 | +0.167% | 2,346 | -6.129% |
| 2026-04-23 | 40.54 | 40.54 | 40.48 | 40.48 | -0.154% | 4,456 | -5.972% |
| 2026-04-22 | 40.58 | 40.58 | 40.52 | 40.54 | +0.100% | 3,414 | -6.117% |
| 2026-04-21 | 40.61 | 40.61 | 40.50 | 40.50 | -0.308% | 1,551 | -6.024% |
| 2026-04-20 | 40.59 | 40.64 | 40.59 | 40.63 | 0.000% | 4,610 | -6.314% |
| 2026-04-17 | 40.66 | 40.67 | 40.55 | 40.63 | +0.358% | 6,516 | -6.314% |
| 2026-04-16 | 40.57 | 40.57 | 40.47 | 40.48 | -0.099% | 1,025 | -5.978% |
| 2026-04-15 | 40.54 | 40.54 | 40.49 | 40.52 | -0.068% | 1,829 | -6.071% |
| 2026-04-14 | 40.49 | 40.55 | 40.49 | 40.55 | +0.217% | 5,368 | -6.135% |
| 2026-04-13 | 40.31 | 40.46 | 40.31 | 40.46 | +0.186% | 3,262 | -5.932% |
| 2026-04-10 | 40.42 | 40.42 | 40.31 | 40.38 | -0.115% | 3,686 | -5.757% |
| 2026-04-09 | 40.42 | 40.48 | 40.38 | 40.43 | +0.003% | 5,456 | -5.865% |
| 2026-04-08 | 40.44 | 40.45 | 40.37 | 40.43 | +0.277% | 3,704 | -5.862% |
| 2026-04-07 | 40.22 | 40.32 | 40.16 | 40.32 | +0.083% | 5,673 | -5.601% |
| 2026-04-06 | 40.33 | 40.33 | 40.25 | 40.28 | -0.040% | 3,101 | -5.523% |
| 2026-04-02 | 40.22 | 40.30 | 40.22 | 40.30 | +0.065% | 1,702 | -5.561% |
| 2026-04-01 | 40.35 | 40.35 | 40.26 | 40.27 | -0.012% | 4,301 | -5.500% |
| 2026-03-31 | 40.24 | 40.28 | 40.19 | 40.28 | +0.349% | 5,986 | -5.511% |
| 2026-03-30 | 40.13 | 40.23 | 40.11 | 40.14 | +0.534% | 8,116 | -5.182% |
| 2026-03-27 | 39.82 | 40.04 | 39.82 | 39.93 | -0.069% | 10,858 | -4.675% |
| 2026-03-26 | 40.09 | 40.12 | 39.95 | 39.95 | -1.001% | 1,502 | -4.741% |
| 2026-03-25 | 40.37 | 40.37 | 40.36 | 40.36 | +0.444% | 939 | -5.695% |
| 2026-03-24 | 40.22 | 40.22 | 40.14 | 40.18 | -0.331% | 2,090 | -5.276% |
| 2026-03-23 | 40.35 | 40.43 | 40.22 | 40.31 | +0.422% | 8,867 | -5.590% |
| 2026-03-20 | 40.35 | 40.35 | 40.14 | 40.14 | -0.843% | 3,040 | -5.192% |
| 2026-03-19 | 40.36 | 40.51 | 40.36 | 40.49 | +0.082% | 17,435 | -5.991% |
| 2026-03-18 | 40.54 | 40.54 | 40.45 | 40.45 | -0.425% | 1,407 | -5.914% |
| 2026-03-17 | 40.68 | 40.68 | 40.62 | 40.63 | +0.198% | 2,294 | -6.314% |
| 2026-03-16 | 40.54 | 40.60 | 40.49 | 40.55 | +0.458% | 11,454 | -6.129% |
| 2026-03-13 | 40.48 | 40.48 | 40.36 | 40.36 | -0.188% | 6,858 | -5.699% |
| 2026-03-12 | 40.60 | 40.60 | 40.44 | 40.44 | -0.402% | 1,727 | -5.876% |
| 2026-03-11 | 40.65 | 40.68 | 40.59 | 40.60 | -0.382% | 5,043 | -6.255% |
| 2026-03-10 | 40.80 | 40.87 | 40.76 | 40.76 | -0.289% | 4,968 | -6.613% |
| 2026-03-09 | 40.77 | 40.89 | 40.66 | 40.87 | +0.348% | 5,775 | -6.883% |
| 2026-03-06 | 40.71 | 40.73 | 40.66 | 40.73 | -0.106% | 1,869 | -6.559% |
| 2026-03-05 | 40.77 | 40.78 | 40.76 | 40.77 | -0.291% | 1,261 | -6.658% |
| 2026-03-04 | 40.92 | 40.92 | 40.89 | 40.89 | -0.088% | 3,622 | -6.930% |
| 2026-03-03 | 40.85 | 40.96 | 40.79 | 40.93 | -0.085% | 12,458 | -7.012% |
| 2026-03-02 | 41.09 | 41.09 | 40.95 | 40.97 | -0.362% | 11,548 | -7.091% |
| 2026-02-27 | 41.11 | 41.13 | 41.07 | 41.11 | +0.168% | 1,208 | -7.428% |
| 2026-02-26 | 41.02 | 41.05 | 40.98 | 41.05 | +0.171% | 13,672 | -7.273% |
| 2026-02-25 | 41.02 | 41.02 | 40.96 | 40.98 | -0.021% | 2,665 | -7.114% |
| 2026-02-24 | 41.01 | 41.01 | 40.98 | 40.98 | -0.465% | 1,652 | -7.133% |
| 2026-02-23 | 41.13 | 41.24 | 41.13 | 41.17 | +0.170% | 2,583 | -7.565% |
| 2026-02-20 | 41.08 | 41.11 | 41.06 | 41.10 | +0.012% | 1,726 | -7.408% |
| 2026-02-19 | 41.05 | 41.11 | 41.05 | 41.10 | +0.037% | 3,865 | -7.397% |
| 2026-02-18 | 41.10 | 41.16 | 41.09 | 41.09 | -0.158% | 3,522 | -7.363% |
| 2026-02-17 | 41.25 | 41.25 | 41.12 | 41.15 | +0.024% | 7,108 | -7.509% |
| 2026-02-13 | 41.11 | 41.17 | 41.11 | 41.14 | +0.244% | 11,034 | -7.487% |
| 2026-02-12 | 40.92 | 41.05 | 40.92 | 41.04 | +0.514% | 3,648 | -7.261% |
| 2026-02-11 | 40.83 | 40.93 | 40.81 | 40.83 | -0.205% | 18,157 | -6.784% |
| 2026-02-10 | 40.90 | 40.96 | 40.85 | 40.91 | +0.218% | 19,148 | -6.975% |
| 2026-02-09 | 40.79 | 40.86 | 40.78 | 40.82 | +0.072% | 55,495 | -6.772% |
| 2026-02-06 | 40.80 | 40.82 | 40.77 | 40.80 | -0.098% | 1,999 | -6.704% |
| 2026-02-05 | 40.74 | 40.84 | 40.74 | 40.84 | +0.443% | 3,166 | -6.796% |
| 2026-02-04 | 40.71 | 40.71 | 40.65 | 40.66 | -0.135% | 3,627 | -6.383% |
| 2026-02-03 | 40.75 | 40.75 | 40.67 | 40.71 | +0.107% | 15,759 | -6.509% |
| 2026-02-02 | 40.71 | 40.72 | 40.64 | 40.67 | -0.205% | 16,228 | -6.409% |
| 2026-01-30 | 40.73 | 40.75 | 40.71 | 40.75 | 0.000% | 32,412 | -6.601% |
| 2026-01-29 | 40.69 | 40.78 | 40.69 | 40.75 | +0.061% | 5,852 | -6.601% |
| 2026-01-28 | 40.71 | 40.73 | 40.68 | 40.73 | -0.085% | 9,816 | -6.545% |
| 2026-01-27 | 40.80 | 40.81 | 40.76 | 40.76 | -0.513% | 6,759 | -6.624% |
| 2026-01-26 | 40.98 | 41.00 | 40.90 | 40.97 | +0.123% | 6,458 | -7.103% |
| 2026-01-23 | 40.91 | 40.94 | 40.85 | 40.92 | +0.102% | 7,503 | -6.988% |
| 2026-01-22 | 40.81 | 40.90 | 40.80 | 40.88 | +0.078% | 23,211 | -6.894% |
| 2026-01-21 | 40.76 | 40.85 | 40.76 | 40.85 | +0.285% | 17,771 | -6.821% |
| 2026-01-20 | 40.95 | 40.95 | 40.73 | 40.73 | -0.306% | 6,601 | -6.555% |
| 2026-01-16 | 40.96 | 40.99 | 40.85 | 40.85 | -0.230% | 2,917 | -6.841% |
| 2026-01-15 | 41.04 | 41.04 | 40.94 | 40.95 | -0.014% | 9,258 | -7.056% |
| 2026-01-14 | 40.98 | 41.03 | 40.92 | 40.95 | +0.152% | 4,670 | -7.069% |
| 2026-01-13 | 40.91 | 40.97 | 40.87 | 40.89 | +0.044% | 4,483 | -6.928% |
| 2026-01-12 | 40.93 | 40.95 | 40.85 | 40.87 | -0.020% | 3,870 | -6.887% |
| 2026-01-09 | 40.97 | 40.97 | 40.88 | 40.88 | +0.240% | 10,627 | -6.905% |
| 2026-01-08 | 40.78 | 40.82 | 40.78 | 40.78 | -0.147% | 2,561 | -6.681% |
| 2026-01-07 | 40.83 | 40.88 | 40.83 | 40.84 | +0.086% | 4,415 | -6.818% |
| 2026-01-06 | 40.85 | 40.85 | 40.78 | 40.81 | +0.061% | 1,962 | -6.739% |
| 2026-01-05 | 40.77 | 40.80 | 40.77 | 40.78 | +0.061% | 1,187 | -6.681% |
| 2026-01-02 | 40.78 | 40.78 | 40.72 | 40.76 | -0.011% | 4,173 | -6.624% |
| 2025-12-31 | 40.83 | 40.85 | 40.76 | 40.76 | -0.160% | 2,063 | -6.634% |
| 2025-12-30 | 40.84 | 40.92 | 40.81 | 40.83 | -0.074% | 1,856 | -6.784% |
| 2025-12-29 | 40.89 | 40.89 | 40.85 | 40.86 | +0.098% | 2,487 | -6.853% |
| 2025-12-26 | 40.88 | 40.88 | 40.82 | 40.82 | +0.011% | 1,440 | -6.761% |
| 2025-12-24 | 40.77 | 40.82 | 40.76 | 40.82 | +0.271% | 2,372 | -6.751% |
| 2025-12-23 | 40.64 | 40.71 | 40.64 | 40.70 | -0.465% | 2,151 | -6.498% |
| 2025-12-22 | 40.91 | 40.91 | 40.88 | 40.90 | -0.039% | 3,614 | -6.932% |
| 2025-12-19 | 40.92 | 40.95 | 40.91 | 40.91 | -0.071% | 4,776 | -6.969% |
| 2025-12-18 | 40.95 | 40.95 | 40.94 | 40.94 | +0.220% | 1,101 | -7.035% |
| 2025-12-17 | 40.86 | 40.88 | 40.85 | 40.85 | -0.097% | 3,820 | -6.830% |
| 2025-12-16 | 40.81 | 41.15 | 40.81 | 40.89 | +0.293% | 20,239 | -6.920% |
| 2025-12-15 | 40.81 | 40.83 | 40.75 | 40.77 | +0.061% | 2,297 | -6.647% |
| 2025-12-12 | 40.77 | 40.77 | 40.74 | 40.74 | -0.269% | 1,841 | -6.590% |
| 2025-12-11 | 40.91 | 40.98 | 40.85 | 40.85 | +0.006% | 5,824 | -6.841% |
| 2025-12-10 | 40.72 | 40.86 | 40.72 | 40.85 | +0.333% | 1,438 | -6.835% |
| 2025-12-09 | 40.80 | 40.80 | 40.70 | 40.72 | -0.056% | 2,006 | -6.526% |
| 2025-12-08 | 40.95 | 40.95 | 40.65 | 40.74 | -0.123% | 10,666 | -6.578% |
| 2025-12-05 | 40.87 | 40.87 | 40.76 | 40.79 | -0.186% | 1,721 | -6.693% |
| 2025-12-04 | 40.99 | 40.99 | 40.86 | 40.87 | -0.214% | 2,881 | -6.866% |
| 2025-12-03 | 40.94 | 41.00 | 40.90 | 40.95 | +0.216% | 6,899 | -7.065% |
| 2025-12-02 | 40.83 | 40.87 | 40.83 | 40.87 | +0.123% | 4,272 | -6.864% |
| 2025-12-01 | 41.13 | 41.13 | 40.81 | 40.81 | -0.419% | 1,993 | -6.750% |
| 2025-11-28 | 40.99 | 40.99 | 40.99 | 40.99 | -0.167% | 209 | -7.140% |
| 2025-11-26 | 41.17 | 41.17 | 40.94 | 41.05 | +0.159% | 4,301 | -7.295% |
| 2025-11-25 | 40.90 | 41.02 | 40.90 | 40.99 | +0.196% | 3,836 | -7.148% |
| 2025-11-24 | 41.02 | 41.02 | 40.87 | 40.91 | -0.220% | 8,427 | -6.967% |
| 2025-11-21 | 41.11 | 41.11 | 40.98 | 41.00 | +0.286% | 1,004 | -7.171% |
| 2025-11-20 | 40.90 | 40.91 | 40.88 | 40.88 | +0.130% | 2,465 | -6.905% |
| 2025-11-19 | 40.89 | 40.91 | 40.82 | 40.83 | -0.098% | 2,696 | -6.784% |
| 2025-11-18 | 40.98 | 40.98 | 40.86 | 40.87 | +0.098% | 5,910 | -6.875% |
| 2025-11-17 | 41.05 | 41.05 | 40.83 | 40.83 | +0.037% | 4,099 | -6.784% |
| 2025-11-14 | 40.93 | 40.95 | 40.81 | 40.81 | -0.171% | 895 | -6.750% |
| 2025-11-13 | 41.14 | 41.14 | 40.88 | 40.88 | -0.329% | 8,057 | -6.910% |
| 2025-11-12 | 41.23 | 41.23 | 41.02 | 41.02 | +0.005% | 2,602 | -7.216% |
| 2025-11-11 | 41.02 | 41.09 | 41.00 | 41.02 | +0.191% | 5,601 | -7.211% |
| 2025-11-10 | 40.92 | 41.00 | 40.92 | 40.94 | +0.061% | 5,753 | -7.035% |
| 2025-11-07 | 40.92 | 40.97 | 40.87 | 40.91 | -0.146% | 7,680 | -6.978% |
| 2025-11-06 | 40.90 | 40.99 | 40.89 | 40.98 | +0.652% | 10,969 | -7.114% |
| 2025-11-05 | 40.83 | 40.83 | 40.71 | 40.71 | -0.331% | 1,954 | -6.509% |
| 2025-11-04 | 40.85 | 40.90 | 40.84 | 40.84 | +0.159% | 2,571 | -6.818% |
| 2025-11-03 | 40.79 | 40.85 | 40.77 | 40.78 | -0.160% | 1,431 | -6.670% |
| 2025-10-31 | 40.87 | 40.91 | 40.85 | 40.85 | -0.023% | 1,770 | -6.820% |
| 2025-10-30 | 40.78 | 40.86 | 40.78 | 40.85 | -0.025% | 2,423 | -6.841% |
| 2025-10-29 | 41.09 | 41.11 | 40.86 | 40.86 | -0.633% | 2,238 | -6.864% |
| 2025-10-28 | 41.09 | 41.13 | 41.08 | 41.13 | -0.351% | 4,811 | -7.453% |
| 2025-10-27 | 41.18 | 41.28 | 41.18 | 41.27 | +0.036% | 809 | -7.778% |
| 2025-10-24 | 41.29 | 41.29 | 41.21 | 41.26 | +0.122% | 10,385 | -7.745% |
| 2025-10-23 | 41.21 | 41.21 | 41.20 | 41.20 | -0.134% | 1,965 | -7.632% |
| 2025-10-22 | 41.23 | 41.27 | 41.23 | 41.26 | +0.012% | 1,951 | -7.755% |
| 2025-10-21 | 41.28 | 41.28 | 41.23 | 41.26 | +0.142% | 2,950 | -7.745% |
| 2025-10-20 | 41.18 | 41.21 | 41.18 | 41.20 | +0.113% | 5,174 | -7.614% |
| 2025-10-17 | 41.13 | 41.15 | 41.13 | 41.15 | -0.230% | 2,763 | -7.509% |
| 2025-10-16 | 41.09 | 41.24 | 41.09 | 41.24 | +0.267% | 1,183 | -7.722% |
| 2025-10-15 | 41.13 | 41.13 | 41.13 | 41.13 | +0.061% | 77 | -7.475% |
| 2025-10-14 | 41.05 | 41.11 | 41.03 | 41.11 | +0.219% | 1,483 | -7.419% |
| 2025-10-13 | 40.97 | 41.03 | 40.97 | 41.02 | -0.085% | 1,222 | -7.216% |
| 2025-10-10 | 40.99 | 41.05 | 40.99 | 41.05 | +0.452% | 590 | -7.295% |
| 2025-10-09 | 40.87 | 40.89 | 40.84 | 40.87 | -0.134% | 4,365 | -6.875% |
| 2025-10-08 | 41.02 | 41.02 | 40.89 | 40.92 | -0.024% | 6,134 | -7.001% |
| 2025-10-07 | 40.92 | 40.99 | 40.91 | 40.94 | +0.233% | 7,466 | -7.023% |
| 2025-10-06 | 40.88 | 40.88 | 40.83 | 40.84 | -0.159% | 40,338 | -6.807% |
| 2025-10-03 | 40.92 | 40.94 | 40.89 | 40.91 | -0.056% | 40,110 | -6.956% |
| 2025-10-02 | 40.94 | 40.94 | 40.93 | 40.93 | +0.044% | 150 | -7.008% |
| 2025-10-01 | 40.94 | 40.94 | 40.90 | 40.91 | +0.312% | 992 | -6.967% |
| 2025-09-30 | 40.83 | 40.83 | 40.78 | 40.78 | -0.152% | 4,309 | -6.677% |
| 2025-09-29 | 40.79 | 40.85 | 40.79 | 40.84 | +0.464% | 1,542 | -6.818% |
| 2025-09-26 | 40.75 | 40.75 | 40.58 | 40.66 | -0.267% | 347,469 | -6.386% |
| 2025-09-25 | 40.76 | 40.77 | 40.71 | 40.77 | -0.589% | 3,860 | -6.636% |
| 2025-09-24 | 41.06 | 41.12 | 41.00 | 41.01 | -0.021% | 8,578 | -7.186% |
| 2025-09-23 | 40.99 | 41.02 | 40.96 | 41.02 | -0.012% | 415,454 | -7.205% |
| 2025-09-22 | 41.01 | 41.02 | 41.01 | 41.02 | -0.061% | 3,243 | -7.216% |
| 2025-09-19 | 41.03 | 41.06 | 41.02 | 41.05 | +0.049% | 2,374 | -7.273% |
| 2025-09-18 | 41.04 | 41.06 | 41.02 | 41.02 | -0.340% | 745 | -7.227% |
| 2025-09-17 | 41.25 | 41.33 | 41.16 | 41.16 | -0.121% | 1,798 | -7.543% |
| 2025-09-16 | 41.23 | 41.28 | 41.20 | 41.22 | -0.049% | 2,793 | -7.655% |
| 2025-09-15 | 41.19 | 41.26 | 41.19 | 41.23 | +0.390% | 3,496 | -7.700% |
| 2025-09-12 | 41.05 | 41.08 | 41.05 | 41.08 | -0.315% | 837 | -7.340% |
| 2025-09-11 | 41.16 | 41.31 | 41.16 | 41.20 | +0.219% | 5,905 | -7.633% |
| 2025-09-10 | 41.09 | 41.12 | 41.09 | 41.12 | +0.268% | 1,812 | -7.430% |
| 2025-09-09 | 41.02 | 41.02 | 40.95 | 41.01 | -0.195% | 3,125 | -7.182% |
| 2025-09-08 | 41.09 | 41.09 | 41.09 | 41.09 | +0.220% | 876 | -7.363% |
| 2025-09-05 | 41.00 | 41.00 | 40.98 | 40.99 | +0.527% | 2,082 | -7.159% |
| 2025-09-04 | 40.70 | 40.78 | 40.70 | 40.78 | +0.148% | 3,596 | -6.670% |
| 2025-09-03 | 40.53 | 40.72 | 40.53 | 40.72 | +0.643% | 4,351 | -6.532% |
| 2025-09-02 | 40.46 | 40.50 | 40.45 | 40.46 | -0.314% | 1,146 | -5.932% |
| 2025-08-29 | 40.56 | 40.59 | 40.56 | 40.59 | -0.143% | 2,218 | -6.227% |
| 2025-08-28 | 40.57 | 40.72 | 40.55 | 40.65 | +0.223% | 6,129 | -6.361% |
| 2025-08-27 | 40.49 | 40.55 | 40.49 | 40.55 | +0.111% | 1,687 | -6.152% |
| 2025-08-26 | 40.49 | 40.58 | 40.46 | 40.51 | -0.613% | 12,106 | -6.048% |
| 2025-08-25 | 40.68 | 40.76 | 40.62 | 40.76 | +0.037% | 5,901 | -6.624% |
| 2025-08-22 | 40.74 | 40.74 | 40.74 | 40.74 | +0.670% | 1,411 | -6.590% |
| 2025-08-21 | 40.53 | 40.61 | 40.46 | 40.47 | -0.396% | 2,064 | -5.964% |
| 2025-08-20 | 40.63 | 40.70 | 40.61 | 40.64 | +0.062% | 5,485 | -6.337% |
| 2025-08-19 | 40.64 | 40.67 | 40.58 | 40.61 | +0.066% | 3,297 | -6.279% |
| 2025-08-18 | 40.53 | 40.60 | 40.49 | 40.58 | +0.101% | 9,897 | -6.218% |
| 2025-08-15 | 40.58 | 40.58 | 40.52 | 40.54 | -0.142% | 1,087 | -6.123% |
| 2025-08-14 | 40.66 | 40.66 | 40.55 | 40.60 | -0.879% | 1,289 | -6.256% |
| 2025-08-13 | 40.70 | 40.96 | 40.70 | 40.96 | +0.949% | 3,829 | -7.080% |
| 2025-08-12 | 40.54 | 40.58 | 40.52 | 40.58 | -0.037% | 1,532 | -6.198% |
| 2025-08-11 | 40.58 | 40.62 | 40.58 | 40.59 | +0.136% | 1,167 | -6.233% |
| 2025-08-08 | 40.53 | 40.53 | 40.53 | 40.53 | -0.216% | 179 | -6.106% |
| 2025-08-07 | 40.62 | 40.64 | 40.59 | 40.62 | -0.067% | 3,001 | -6.309% |
| 2025-08-06 | 40.66 | 40.86 | 40.62 | 40.65 | -0.049% | 8,164 | -6.371% |
| 2025-08-05 | 40.67 | 40.67 | 40.67 | 40.67 | +0.037% | 381 | -6.418% |
| 2025-08-04 | 40.62 | 40.66 | 40.58 | 40.66 | -0.147% | 4,851 | -6.383% |
| 2025-08-01 | 40.62 | 40.72 | 40.61 | 40.72 | +0.917% | 1,669 | -6.521% |
| 2025-07-31 | 40.38 | 40.40 | 40.34 | 40.34 | +0.025% | 5,161 | -5.664% |
| 2025-07-30 | 40.30 | 40.34 | 40.28 | 40.34 | -0.247% | 1,808 | -5.640% |
| 2025-07-29 | 40.28 | 40.44 | 40.28 | 40.44 | +0.587% | 645 | -5.874% |
| 2025-07-28 | 40.23 | 40.26 | 40.20 | 40.20 | -0.670% | 6,553 | -5.321% |
| 2025-07-25 | 40.38 | 40.47 | 40.38 | 40.47 | +0.236% | 1,665 | -5.955% |
| 2025-07-24 | 40.34 | 40.40 | 40.34 | 40.38 | -0.062% | 2,391 | -5.734% |
| 2025-07-23 | 40.40 | 40.45 | 40.37 | 40.40 | -0.294% | 12,229 | -5.792% |
| 2025-07-22 | 40.52 | 40.54 | 40.52 | 40.52 | +0.195% | 1,368 | -6.069% |
| 2025-07-21 | 40.45 | 40.52 | 40.44 | 40.44 | +0.244% | 3,320 | -5.886% |
| 2025-07-18 | 40.36 | 40.44 | 40.34 | 40.34 | +0.297% | 12,868 | -5.656% |
| 2025-07-17 | 40.23 | 40.27 | 40.21 | 40.22 | -0.020% | 5,253 | -5.375% |
| 2025-07-16 | 40.22 | 40.27 | 40.16 | 40.23 | +0.212% | 4,723 | -5.394% |
| 2025-07-15 | 40.31 | 40.31 | 40.12 | 40.14 | -0.484% | 7,041 | -5.193% |
| 2025-07-14 | 40.29 | 40.34 | 40.23 | 40.34 | +0.199% | 5,340 | -5.652% |
| 2025-07-11 | 40.37 | 40.38 | 40.16 | 40.26 | -0.457% | 4,901 | -5.464% |
| 2025-07-10 | 40.45 | 40.46 | 40.44 | 40.45 | -0.049% | 972 | -5.897% |
| 2025-07-09 | 40.31 | 40.47 | 40.31 | 40.47 | +0.526% | 1,836 | -5.943% |
| 2025-07-08 | 40.24 | 40.25 | 40.24 | 40.25 | -0.066% | 933 | -5.448% |
| 2025-07-07 | 40.35 | 40.35 | 40.23 | 40.28 | -0.334% | 7,687 | -5.511% |
| 2025-07-03 | 40.40 | 40.42 | 40.40 | 40.41 | -0.228% | 951 | -5.826% |
| 2025-07-02 | 40.45 | 40.51 | 40.45 | 40.51 | -0.049% | 2,087 | -6.041% |
| 2025-07-01 | 40.58 | 40.60 | 40.48 | 40.53 | -0.157% | 2,398 | -6.087% |
| 2025-06-30 | 40.47 | 40.59 | 40.47 | 40.59 | +0.410% | 5,308 | -6.234% |
| 2025-06-27 | 40.39 | 40.50 | 40.38 | 40.42 | -0.210% | 11,986 | -5.850% |
| 2025-06-26 | 40.43 | 40.51 | 40.41 | 40.51 | +0.372% | 2,449 | -6.048% |
| 2025-06-25 | 40.26 | 40.41 | 40.24 | 40.36 | -0.346% | 2,409 | -5.698% |
| 2025-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.049% | 300 | -6.025% |
| 2025-06-23 | 40.38 | 40.48 | 40.38 | 40.48 | +0.447% | 967 | -5.978% |
| 2025-06-20 | 40.23 | 40.30 | 40.13 | 40.30 | +0.016% | 2,493 | -5.558% |
| 2025-06-18 | 40.34 | 40.38 | 40.29 | 40.29 | +0.034% | 4,091 | -5.543% |
| 2025-06-17 | 40.17 | 40.28 | 40.17 | 40.28 | +0.456% | 961 | -5.511% |
| 2025-06-16 | 40.16 | 40.16 | 40.10 | 40.10 | -0.182% | 3,437 | -5.080% |
| 2025-06-13 | 40.17 | 40.20 | 40.13 | 40.17 | -0.526% | 1,738 | -5.253% |
| 2025-06-12 | 40.53 | 40.53 | 40.30 | 40.38 | +0.359% | 7,975 | -5.751% |
| 2025-06-11 | 40.18 | 40.26 | 40.14 | 40.24 | +0.281% | 6,792 | -5.412% |
| 2025-06-10 | 40.16 | 40.16 | 40.09 | 40.13 | -0.236% | 1,651 | -5.146% |
| 2025-06-09 | 39.99 | 40.22 | 39.96 | 40.22 | +0.726% | 4,391 | -5.370% |
| 2025-06-06 | 39.99 | 40.00 | 39.92 | 39.93 | -0.574% | 5,271 | -4.683% |
| 2025-06-05 | 40.22 | 40.22 | 40.15 | 40.16 | -0.260% | 2,866 | -5.230% |
| 2025-06-04 | 40.23 | 40.27 | 40.22 | 40.27 | +0.696% | 980 | -5.476% |
| 2025-06-03 | 40.04 | 40.04 | 39.99 | 39.99 | +0.054% | 1,300 | -4.818% |
| 2025-06-02 | 40.01 | 40.01 | 39.90 | 39.97 | -0.318% | 2,824 | -4.767% |
| 2025-05-30 | 40.02 | 40.10 | 40.02 | 40.09 | +0.132% | 949 | -5.070% |
| 2025-05-29 | 40.02 | 40.04 | 40.01 | 40.04 | +0.603% | 1,236 | -4.945% |
| 2025-05-28 | 39.81 | 39.89 | 39.78 | 39.80 | -0.599% | 7,586 | -4.372% |
| 2025-05-27 | 39.87 | 40.04 | 39.85 | 40.04 | +0.163% | 10,536 | -4.945% |
| 2025-05-23 | 39.97 | 40.05 | 39.96 | 39.98 | +0.089% | 3,617 | -4.790% |
| 2025-05-22 | 39.84 | 39.94 | 39.84 | 39.94 | +0.401% | 173 | -4.706% |
| 2025-05-21 | 39.93 | 39.93 | 39.78 | 39.78 | -0.662% | 1,527 | -4.324% |
| 2025-05-20 | 39.96 | 40.05 | 39.95 | 40.05 | -0.321% | 3,418 | -4.958% |
| 2025-05-19 | 39.93 | 40.17 | 39.93 | 40.17 | -0.002% | 4,697 | -5.263% |
| 2025-05-16 | 40.24 | 40.24 | 40.14 | 40.17 | -0.202% | 8,268 | -5.264% |
| 2025-05-15 | 40.16 | 40.26 | 40.16 | 40.26 | +0.767% | 4,698 | -5.456% |
| 2025-05-14 | 39.94 | 40.00 | 39.88 | 39.95 | -0.009% | 8,859 | -4.731% |
| 2025-05-13 | 39.96 | 39.96 | 39.91 | 39.95 | +0.084% | 2,291 | -4.740% |
| 2025-05-12 | 39.98 | 39.98 | 39.85 | 39.92 | -0.363% | 2,134 | -4.659% |
| 2025-05-09 | 40.12 | 40.16 | 40.07 | 40.07 | +0.189% | 4,307 | -5.006% |
| 2025-05-08 | 40.17 | 40.18 | 39.94 | 39.99 | -0.506% | 23,147 | -4.826% |
| 2025-05-07 | 40.18 | 40.23 | 40.18 | 40.19 | +0.204% | 2,334 | -5.308% |
| 2025-05-06 | 40.01 | 40.11 | 39.94 | 40.11 | +0.229% | 994 | -5.115% |
| 2025-05-05 | 39.98 | 40.04 | 39.98 | 40.02 | -0.075% | 3,088 | -4.898% |
| 2025-05-02 | 40.11 | 40.11 | 39.96 | 40.05 | -0.417% | 5,937 | -4.969% |
| 2025-05-01 | 40.31 | 40.31 | 40.17 | 40.22 | -0.440% | 1,351 | -5.365% |
| 2025-04-30 | 40.34 | 40.40 | 40.30 | 40.40 | -0.011% | 2,177 | -5.782% |
| 2025-04-29 | 40.29 | 40.41 | 40.29 | 40.40 | +0.284% | 2,518 | -5.792% |
| 2025-04-28 | 40.15 | 40.30 | 40.15 | 40.29 | +0.213% | 2,039 | -5.524% |
| 2025-04-25 | 40.18 | 40.26 | 40.18 | 40.20 | -0.099% | 1,357 | -5.323% |
| 2025-04-24 | 40.15 | 40.24 | 40.15 | 40.24 | +0.668% | 1,201 | -5.417% |
| 2025-04-23 | 40.26 | 40.26 | 39.95 | 39.97 | +0.168% | 1,252 | -4.785% |
| 2025-04-22 | 39.93 | 40.09 | 39.88 | 39.91 | +0.152% | 8,971 | -4.625% |
| 2025-04-21 | 39.93 | 40.02 | 39.84 | 39.84 | -0.450% | 4,447 | -4.480% |
| 2025-04-17 | 40.00 | 40.02 | 39.93 | 40.02 | -0.172% | 2,534 | -4.909% |
| 2025-04-16 | 40.02 | 40.09 | 39.77 | 40.09 | +0.264% | 6,449 | -5.073% |
| 2025-04-15 | 40.02 | 40.07 | 39.99 | 39.99 | 0.000% | 2,395 | -4.822% |