TVAL
T. Rowe Price Value ETF
stockNYSEETF
Market OpenOct 5, 2026 12:38:17 PM EDT
42.42USD+0.402%(+0.17)23,055
42.42Bid42.45Ask0.03SpreadTVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.22 | 42.42 | 42.22 | 42.42 | +0.402% | 23,055 | 0.000% |
| 2026-10-02 | 42.20 | 42.29 | 42.14 | 42.25 | +0.619% | 132,332 | +0.402% |
| 2026-10-01 | 41.95 | 42.03 | 41.70 | 41.99 | -0.048% | 214,696 | +1.024% |
| 2026-09-30 | 42.27 | 42.35 | 42.00 | 42.01 | -0.521% | 198,556 | +0.976% |
| 2026-09-29 | 42.25 | 42.29 | 42.11 | 42.23 | -0.236% | 95,535 | +0.450% |
| 2026-09-28 | 42.49 | 42.54 | 42.33 | 42.33 | -0.936% | 135,778 | +0.213% |
| 2026-09-25 | 42.48 | 42.77 | 42.45 | 42.73 | +0.541% | 92,127 | -0.725% |
| 2026-09-24 | 42.46 | 42.59 | 42.39 | 42.50 | -0.141% | 284,378 | -0.188% |
| 2026-09-23 | 42.70 | 42.76 | 42.54 | 42.56 | -0.444% | 67,727 | -0.329% |
| 2026-09-22 | 42.93 | 42.93 | 42.66 | 42.75 | -0.396% | 80,116 | -0.772% |
| 2026-09-21 | 42.75 | 42.99 | 42.67 | 42.92 | +0.798% | 71,851 | -1.165% |
| 2026-09-18 | 42.66 | 42.66 | 42.47 | 42.58 | -0.374% | 61,847 | -0.376% |
| 2026-09-17 | 42.84 | 42.84 | 42.56 | 42.74 | +0.707% | 78,074 | -0.749% |
| 2026-09-16 | 42.85 | 42.85 | 42.19 | 42.44 | -1.003% | 59,519 | -0.047% |
| 2026-09-15 | 42.89 | 42.89 | 42.75 | 42.87 | -0.140% | 66,579 | -1.050% |
| 2026-09-14 | 43.01 | 43.04 | 42.85 | 42.93 | -0.348% | 97,614 | -1.188% |
| 2026-09-11 | 43.07 | 43.12 | 42.96 | 43.08 | +0.890% | 164,659 | -1.532% |
| 2026-09-10 | 42.74 | 42.77 | 42.63 | 42.70 | -0.210% | 85,046 | -0.656% |
| 2026-09-09 | 42.88 | 42.91 | 42.75 | 42.79 | -0.442% | 76,658 | -0.865% |
| 2026-09-08 | 43.07 | 43.12 | 42.93 | 42.98 | -0.544% | 172,979 | -1.303% |
| 2026-09-04 | 43.37 | 43.37 | 43.22 | 43.22 | -0.678% | 46,981 | -1.840% |
| 2026-09-03 | 43.31 | 43.53 | 43.22 | 43.51 | +0.858% | 53,067 | -2.505% |
| 2026-09-02 | 42.99 | 43.18 | 42.96 | 43.14 | +0.513% | 54,901 | -1.669% |
| 2026-09-01 | 42.92 | 43.05 | 42.81 | 42.92 | -0.116% | 76,543 | -1.165% |
| 2026-08-31 | 43.06 | 43.06 | 42.90 | 42.97 | -0.417% | 68,474 | -1.280% |
| 2026-08-28 | 43.16 | 43.28 | 43.08 | 43.15 | +0.232% | 56,108 | -1.692% |
| 2026-08-27 | 43.06 | 43.10 | 42.92 | 43.05 | -0.554% | 236,668 | -1.463% |
| 2026-08-26 | 43.21 | 43.35 | 43.21 | 43.29 | +0.139% | 128,137 | -2.010% |
| 2026-08-25 | 43.26 | 43.26 | 43.09 | 43.23 | +0.023% | 68,652 | -1.874% |
| 2026-08-24 | 43.11 | 43.26 | 43.09 | 43.22 | +0.325% | 57,791 | -1.851% |
| 2026-08-21 | 43.07 | 43.14 | 42.99 | 43.08 | +0.466% | 54,352 | -1.532% |
| 2026-08-20 | 43.09 | 43.23 | 42.86 | 42.88 | -0.833% | 71,360 | -1.073% |
| 2026-08-19 | 43.35 | 43.52 | 43.21 | 43.24 | +0.093% | 64,133 | -1.896% |
| 2026-08-18 | 43.28 | 43.30 | 43.18 | 43.20 | 0.000% | 88,588 | -1.806% |
| 2026-08-17 | 43.41 | 43.41 | 43.18 | 43.20 | -0.712% | 204,901 | -1.806% |
| 2026-08-14 | 43.47 | 43.53 | 43.32 | 43.51 | +0.184% | 54,300 | -2.505% |
| 2026-08-13 | 43.52 | 43.60 | 43.35 | 43.43 | 0.000% | 92,483 | -2.326% |
| 2026-08-12 | 43.49 | 43.49 | 43.33 | 43.43 | +0.069% | 47,871 | -2.326% |
| 2026-08-11 | 43.55 | 43.57 | 43.39 | 43.40 | -0.207% | 102,551 | -2.258% |
| 2026-08-10 | 43.36 | 43.55 | 43.36 | 43.49 | +0.161% | 41,444 | -2.460% |
| 2026-08-07 | 43.35 | 43.43 | 43.22 | 43.42 | +0.254% | 53,437 | -2.303% |
| 2026-08-06 | 43.55 | 43.55 | 43.21 | 43.31 | 0.000% | 57,032 | -2.055% |
| 2026-08-05 | 43.53 | 43.53 | 43.19 | 43.31 | -0.138% | 43,556 | -2.055% |
| 2026-08-04 | 43.02 | 43.41 | 42.80 | 43.37 | +0.978% | 162,848 | -2.190% |
| 2026-08-03 | 42.74 | 42.96 | 42.74 | 42.95 | +0.798% | 49,130 | -1.234% |
| 2026-07-31 | 42.51 | 42.73 | 42.30 | 42.61 | +0.495% | 58,408 | -0.446% |
| 2026-07-30 | 42.31 | 42.44 | 42.02 | 42.40 | +0.665% | 70,555 | +0.047% |
| 2026-07-29 | 42.85 | 42.85 | 42.08 | 42.12 | -1.266% | 114,418 | +0.712% |
| 2026-07-28 | 42.66 | 42.75 | 42.60 | 42.66 | +0.589% | 103,226 | -0.563% |
| 2026-07-27 | 42.46 | 42.74 | 42.28 | 42.41 | +0.142% | 86,398 | +0.024% |
| 2026-07-24 | 42.16 | 42.39 | 42.16 | 42.35 | +0.785% | 47,668 | +0.165% |
| 2026-07-23 | 41.92 | 42.17 | 41.91 | 42.02 | -0.474% | 53,293 | +0.952% |
| 2026-07-22 | 42.18 | 42.31 | 42.14 | 42.22 | +0.166% | 71,697 | +0.474% |
| 2026-07-21 | 42.02 | 42.16 | 41.82 | 42.15 | +0.597% | 111,940 | +0.641% |
| 2026-07-20 | 42.22 | 42.22 | 41.87 | 41.90 | -0.333% | 52,468 | +1.241% |
| 2026-07-17 | 42.26 | 42.35 | 41.99 | 42.04 | -0.473% | 71,129 | +0.904% |
| 2026-07-16 | 42.13 | 42.31 | 42.11 | 42.24 | +0.428% | 83,510 | +0.426% |
| 2026-07-15 | 41.98 | 42.09 | 41.94 | 42.06 | +0.143% | 78,520 | +0.856% |
| 2026-07-14 | 42.18 | 42.27 | 41.96 | 42.00 | -0.403% | 72,286 | +1.000% |
| 2026-07-13 | 42.18 | 42.27 | 42.10 | 42.17 | +0.047% | 57,783 | +0.593% |
| 2026-07-10 | 42.08 | 42.17 | 41.96 | 42.15 | +0.333% | 94,117 | +0.641% |
| 2026-07-09 | 41.99 | 42.06 | 41.88 | 42.01 | +0.239% | 110,000 | +0.976% |
| 2026-07-08 | 42.10 | 42.10 | 41.80 | 41.91 | -0.828% | 93,054 | +1.217% |
| 2026-07-07 | 42.37 | 42.39 | 42.20 | 42.26 | -0.024% | 64,331 | +0.379% |
| 2026-07-06 | 42.25 | 42.28 | 42.10 | 42.27 | +0.332% | 40,053 | +0.355% |
| 2026-07-02 | 41.93 | 42.13 | 41.82 | 42.13 | +0.959% | 56,016 | +0.688% |
| 2026-07-01 | 41.68 | 41.92 | 41.58 | 41.73 | +0.120% | 44,785 | +1.653% |
| 2026-06-30 | 41.76 | 41.78 | 41.57 | 41.68 | +0.120% | 85,523 | +1.775% |
| 2026-06-29 | 41.67 | 41.67 | 41.42 | 41.63 | +0.556% | 88,206 | +1.898% |
| 2026-06-26 | 41.42 | 41.60 | 41.28 | 41.40 | -0.313% | 86,409 | +2.464% |
| 2026-06-25 | 41.63 | 41.79 | 41.49 | 41.53 | +0.606% | 83,872 | +2.143% |
| 2026-06-24 | 41.27 | 41.48 | 41.14 | 41.28 | +0.048% | 345,147 | +2.762% |
| 2026-06-23 | 41.15 | 41.39 | 40.99 | 41.26 | -1.031% | 4,345,523 | +2.811% |
| 2026-06-22 | 41.52 | 41.69 | 41.52 | 41.69 | +0.531% | 32,313 | +1.751% |
| 2026-06-18 | 41.68 | 41.68 | 41.38 | 41.47 | +0.607% | 56,801 | +2.291% |
| 2026-06-17 | 41.45 | 41.66 | 41.13 | 41.22 | -0.723% | 75,973 | +2.911% |
| 2026-06-16 | 41.72 | 41.77 | 41.49 | 41.52 | -0.312% | 44,340 | +2.168% |
| 2026-06-15 | 41.66 | 41.79 | 41.59 | 41.65 | +0.750% | 80,507 | +1.849% |
| 2026-06-12 | 41.10 | 41.44 | 41.00 | 41.34 | +1.125% | 55,006 | +2.612% |
| 2026-06-11 | 40.47 | 41.02 | 40.39 | 40.88 | +1.616% | 58,338 | +3.767% |
| 2026-06-10 | 40.62 | 40.75 | 40.21 | 40.23 | -0.887% | 57,257 | +5.444% |
| 2026-06-09 | 40.77 | 40.85 | 40.06 | 40.59 | +0.321% | 50,034 | +4.508% |
| 2026-06-08 | 40.59 | 40.68 | 40.45 | 40.46 | +0.273% | 34,284 | +4.844% |
| 2026-06-05 | 40.84 | 40.84 | 40.27 | 40.35 | -1.561% | 60,565 | +5.130% |
| 2026-06-04 | 40.77 | 41.01 | 40.77 | 40.99 | +0.836% | 36,451 | +3.489% |
| 2026-06-03 | 40.70 | 40.78 | 40.64 | 40.65 | -0.049% | 51,958 | +4.354% |
| 2026-06-02 | 40.30 | 40.67 | 40.30 | 40.67 | +0.768% | 51,352 | +4.303% |
| 2026-06-01 | 40.54 | 40.54 | 40.26 | 40.36 | -0.567% | 58,275 | +5.104% |
| 2026-05-29 | 40.78 | 40.78 | 40.54 | 40.59 | -0.246% | 134,606 | +4.508% |
| 2026-05-28 | 40.63 | 40.80 | 40.51 | 40.69 | -0.049% | 99,783 | +4.252% |
| 2026-05-27 | 40.94 | 40.94 | 40.63 | 40.71 | -0.245% | 92,228 | +4.200% |
| 2026-05-26 | 40.97 | 40.97 | 40.68 | 40.81 | +0.666% | 110,415 | +3.945% |
| 2026-05-22 | 40.61 | 40.63 | 40.49 | 40.54 | +0.621% | 86,706 | +4.637% |
| 2026-05-21 | 40.17 | 40.32 | 39.91 | 40.29 | +0.149% | 47,719 | +5.287% |
| 2026-05-20 | 40.09 | 40.26 | 40.02 | 40.23 | +0.903% | 57,100 | +5.444% |
| 2026-05-19 | 39.86 | 40.08 | 39.73 | 39.87 | -0.524% | 49,873 | +6.396% |
| 2026-05-18 | 39.98 | 40.16 | 39.89 | 40.08 | +0.401% | 58,131 | +5.838% |
| 2026-05-15 | 40.12 | 40.14 | 39.90 | 39.92 | -1.310% | 48,343 | +6.263% |
| 2026-05-14 | 40.38 | 40.52 | 40.38 | 40.45 | +0.273% | 65,735 | +4.870% |
| 2026-05-13 | 40.38 | 40.38 | 40.14 | 40.34 | +0.323% | 62,986 | +5.156% |
| 2026-05-12 | 40.21 | 40.24 | 39.82 | 40.21 | -0.124% | 75,257 | +5.496% |
| 2026-05-11 | 40.20 | 40.31 | 40.16 | 40.26 | +0.600% | 60,980 | +5.365% |
| 2026-05-08 | 40.00 | 40.07 | 39.98 | 40.02 | +0.730% | 30,827 | +5.997% |
| 2026-05-07 | 40.18 | 40.18 | 39.67 | 39.73 | -1.046% | 41,965 | +6.771% |
| 2026-05-06 | 39.99 | 40.17 | 39.94 | 40.15 | +1.416% | 34,655 | +5.654% |
| 2026-05-05 | 39.46 | 39.66 | 39.46 | 39.59 | +1.148% | 53,936 | +7.150% |
| 2026-05-04 | 39.37 | 39.39 | 39.12 | 39.14 | -0.584% | 21,326 | +8.380% |
| 2026-05-01 | 39.46 | 39.63 | 39.37 | 39.37 | -0.236% | 24,401 | +7.747% |
| 2026-04-30 | 38.90 | 39.48 | 38.90 | 39.46 | +1.631% | 41,171 | +7.492% |
| 2026-04-29 | 38.71 | 38.83 | 38.65 | 38.83 | +0.275% | 50,257 | +9.245% |
| 2026-04-28 | 38.84 | 38.84 | 38.65 | 38.72 | -0.223% | 43,624 | +9.546% |
| 2026-04-27 | 38.78 | 38.93 | 38.74 | 38.81 | +0.052% | 27,681 | +9.302% |
| 2026-04-24 | 38.89 | 38.89 | 38.72 | 38.79 | +0.077% | 39,316 | +9.358% |
| 2026-04-23 | 38.52 | 38.81 | 38.52 | 38.76 | +0.701% | 62,405 | +9.443% |
| 2026-04-22 | 38.56 | 38.56 | 38.38 | 38.49 | +0.444% | 42,180 | +10.210% |
| 2026-04-21 | 38.65 | 38.68 | 38.31 | 38.32 | -0.545% | 26,230 | +10.699% |
| 2026-04-20 | 38.53 | 38.61 | 38.48 | 38.53 | -0.026% | 59,449 | +10.096% |
| 2026-04-17 | 38.27 | 38.69 | 38.27 | 38.54 | +0.811% | 56,475 | +10.067% |
| 2026-04-16 | 38.12 | 38.29 | 38.11 | 38.23 | +0.262% | 79,504 | +10.960% |
| 2026-04-15 | 38.35 | 38.35 | 38.00 | 38.13 | -0.262% | 27,186 | +11.251% |
| 2026-04-14 | 38.11 | 38.24 | 38.01 | 38.23 | +0.447% | 25,680 | +10.960% |
| 2026-04-13 | 37.74 | 38.06 | 37.67 | 38.06 | +0.714% | 49,532 | +11.456% |
| 2026-04-10 | 38.07 | 38.07 | 37.79 | 37.79 | -0.553% | 51,636 | +12.252% |
| 2026-04-09 | 37.67 | 38.07 | 37.67 | 38.00 | +0.716% | 76,520 | +11.632% |
| 2026-04-08 | 37.42 | 37.73 | 37.42 | 37.73 | +2.695% | 54,094 | +12.430% |
| 2026-04-07 | 36.61 | 36.74 | 36.52 | 36.74 | +0.191% | 116,117 | +15.460% |
| 2026-04-06 | 36.49 | 36.68 | 36.49 | 36.67 | +0.466% | 62,660 | +15.680% |
| 2026-04-02 | 36.07 | 36.50 | 36.07 | 36.50 | +0.165% | 48,767 | +16.219% |
| 2026-04-01 | 36.32 | 36.56 | 36.32 | 36.44 | +0.719% | 41,685 | +16.411% |
| 2026-03-31 | 35.77 | 36.18 | 35.74 | 36.18 | +2.059% | 26,385 | +17.247% |
| 2026-03-30 | 35.93 | 35.93 | 35.32 | 35.45 | -0.225% | 27,154 | +19.661% |
| 2026-03-27 | 35.79 | 35.87 | 35.53 | 35.53 | -1.168% | 44,452 | +19.392% |
| 2026-03-26 | 36.20 | 36.31 | 35.92 | 35.95 | -1.236% | 289,158 | +17.997% |
| 2026-03-25 | 36.41 | 36.45 | 36.32 | 36.40 | +0.469% | 46,639 | +16.538% |
| 2026-03-24 | 35.80 | 36.35 | 35.80 | 36.23 | +0.444% | 47,972 | +17.085% |
| 2026-03-23 | 36.22 | 36.45 | 36.05 | 36.07 | +0.839% | 51,826 | +17.605% |
| 2026-03-20 | 36.19 | 36.21 | 35.57 | 35.77 | -1.161% | 33,294 | +18.591% |
| 2026-03-19 | 36.00 | 36.28 | 35.93 | 36.19 | -0.110% | 37,242 | +17.215% |
| 2026-03-18 | 36.61 | 36.64 | 36.23 | 36.23 | -1.200% | 42,481 | +17.085% |
| 2026-03-17 | 36.78 | 36.85 | 36.67 | 36.67 | +0.328% | 45,685 | +15.680% |
| 2026-03-16 | 36.57 | 36.68 | 36.52 | 36.55 | +0.800% | 31,993 | +16.060% |
| 2026-03-13 | 36.43 | 36.43 | 36.25 | 36.26 | +0.055% | 53,482 | +16.988% |
| 2026-03-12 | 36.35 | 36.48 | 36.23 | 36.24 | -1.226% | 72,914 | +17.053% |
| 2026-03-11 | 36.74 | 36.78 | 36.59 | 36.69 | -0.218% | 44,355 | +15.617% |
| 2026-03-10 | 36.78 | 37.18 | 36.71 | 36.77 | -0.109% | 79,600 | +15.366% |
| 2026-03-09 | 36.40 | 36.81 | 35.98 | 36.81 | +0.425% | 100,247 | +15.240% |
| 2026-03-06 | 36.97 | 36.97 | 36.36 | 36.65 | -1.361% | 43,802 | +15.730% |
| 2026-03-05 | 37.66 | 37.66 | 36.91 | 37.16 | -1.432% | 75,619 | +14.155% |
| 2026-03-04 | 37.69 | 37.74 | 37.41 | 37.70 | +0.426% | 91,686 | +12.520% |
| 2026-03-03 | 37.33 | 37.66 | 37.01 | 37.54 | -1.570% | 48,011 | +12.999% |
| 2026-03-02 | 38.19 | 38.19 | 37.87 | 38.14 | -0.029% | 38,809 | +11.225% |
| 2026-02-27 | 37.89 | 38.20 | 37.89 | 38.15 | -0.079% | 14,246 | +11.193% |
| 2026-02-26 | 38.36 | 38.36 | 37.98 | 38.18 | +0.105% | 40,317 | +11.105% |
| 2026-02-25 | 38.06 | 38.19 | 37.95 | 38.14 | +0.263% | 62,798 | +11.222% |
| 2026-02-24 | 37.79 | 38.08 | 37.79 | 38.04 | +0.822% | 101,309 | +11.514% |
| 2026-02-23 | 38.07 | 38.07 | 37.61 | 37.73 | -0.841% | 171,026 | +12.430% |
| 2026-02-20 | 37.70 | 38.05 | 37.70 | 38.05 | +0.608% | 59,206 | +11.485% |
| 2026-02-19 | 37.72 | 37.84 | 37.65 | 37.82 | -0.026% | 30,734 | +12.163% |
| 2026-02-18 | 37.83 | 37.88 | 37.72 | 37.83 | +0.451% | 47,984 | +12.133% |
| 2026-02-17 | 37.85 | 37.85 | 37.46 | 37.66 | -0.053% | 61,207 | +12.639% |
| 2026-02-13 | 37.46 | 37.86 | 37.46 | 37.68 | +0.587% | 26,532 | +12.580% |
| 2026-02-12 | 38.04 | 38.08 | 37.45 | 37.46 | -0.978% | 85,408 | +13.241% |
| 2026-02-11 | 38.00 | 38.00 | 37.67 | 37.83 | +0.531% | 65,450 | +12.133% |
| 2026-02-10 | 37.73 | 37.76 | 37.56 | 37.63 | -0.265% | 56,782 | +12.729% |
| 2026-02-09 | 37.62 | 37.80 | 37.53 | 37.73 | +0.198% | 165,485 | +12.430% |
| 2026-02-06 | 37.28 | 37.66 | 37.27 | 37.66 | +1.607% | 23,038 | +12.653% |
| 2026-02-05 | 37.18 | 37.18 | 36.95 | 37.06 | -0.883% | 53,959 | +14.463% |
| 2026-02-04 | 37.39 | 37.53 | 37.24 | 37.39 | +0.083% | 49,639 | +13.453% |
| 2026-02-03 | 37.29 | 37.52 | 37.05 | 37.36 | +0.347% | 35,924 | +13.547% |
| 2026-02-02 | 37.02 | 37.24 | 37.02 | 37.23 | +0.703% | 91,795 | +13.940% |
| 2026-01-30 | 37.09 | 37.09 | 36.76 | 36.97 | -0.135% | 49,694 | +14.742% |
| 2026-01-29 | 37.03 | 37.03 | 36.66 | 37.02 | +0.516% | 21,084 | +14.587% |
| 2026-01-28 | 36.86 | 36.87 | 36.75 | 36.83 | +0.136% | 35,271 | +15.178% |
| 2026-01-27 | 36.72 | 36.80 | 36.69 | 36.78 | -0.027% | 37,307 | +15.334% |
| 2026-01-26 | 36.82 | 36.82 | 36.71 | 36.79 | +0.382% | 39,991 | +15.303% |
| 2026-01-23 | 36.71 | 36.71 | 36.52 | 36.65 | -0.245% | 76,003 | +15.744% |
| 2026-01-22 | 36.68 | 36.88 | 36.63 | 36.74 | +0.328% | 85,103 | +15.460% |
| 2026-01-21 | 36.22 | 36.72 | 36.22 | 36.62 | +1.469% | 100,504 | +15.838% |
| 2026-01-20 | 36.17 | 36.43 | 36.04 | 36.09 | -1.447% | 65,642 | +17.539% |
| 2026-01-16 | 36.71 | 36.71 | 36.52 | 36.62 | +0.066% | 77,826 | +15.838% |
| 2026-01-15 | 36.58 | 36.70 | 36.57 | 36.60 | +0.483% | 518,005 | +15.914% |
| 2026-01-14 | 36.38 | 36.46 | 36.24 | 36.42 | +0.137% | 413,791 | +16.474% |
| 2026-01-13 | 36.61 | 36.61 | 36.26 | 36.37 | -0.110% | 24,528 | +16.635% |
| 2026-01-12 | 36.47 | 36.47 | 36.30 | 36.41 | -0.027% | 27,103 | +16.506% |
| 2026-01-09 | 36.29 | 36.47 | 36.25 | 36.42 | +0.608% | 29,139 | +16.474% |
| 2026-01-08 | 36.12 | 36.22 | 36.11 | 36.20 | +0.836% | 44,439 | +17.182% |
| 2026-01-07 | 36.37 | 36.37 | 35.89 | 35.90 | -1.047% | 24,752 | +18.162% |
| 2026-01-06 | 35.96 | 36.31 | 35.96 | 36.28 | +0.778% | 51,904 | +16.924% |
| 2026-01-05 | 35.74 | 36.09 | 35.74 | 36.00 | +1.038% | 53,393 | +17.833% |
| 2026-01-02 | 35.27 | 35.65 | 35.27 | 35.63 | +1.164% | 47,440 | +19.057% |
| 2025-12-31 | 35.66 | 35.66 | 35.22 | 35.22 | -0.761% | 23,376 | +20.443% |
| 2025-12-30 | 35.51 | 35.54 | 35.46 | 35.49 | -0.056% | 58,548 | +19.527% |
| 2025-12-29 | 35.60 | 35.60 | 35.45 | 35.51 | -0.084% | 112,524 | +19.459% |
| 2025-12-26 | 35.70 | 35.70 | 35.43 | 35.54 | -0.028% | 13,633 | +19.358% |
| 2025-12-24 | 35.45 | 35.60 | 35.45 | 35.55 | +0.395% | 20,052 | +19.325% |
| 2025-12-23 | 35.28 | 35.46 | 35.28 | 35.41 | -0.923% | 83,032 | +19.797% |
| 2025-12-22 | 35.68 | 35.76 | 35.57 | 35.74 | +0.989% | 67,301 | +18.691% |
| 2025-12-19 | 35.23 | 35.48 | 35.23 | 35.39 | +0.507% | 85,828 | +19.864% |
| 2025-12-18 | 35.35 | 35.42 | 35.20 | 35.21 | +0.203% | 32,512 | +20.472% |
| 2025-12-17 | 35.30 | 35.30 | 35.10 | 35.14 | -0.284% | 33,720 | +20.717% |
| 2025-12-16 | 35.40 | 35.41 | 35.16 | 35.24 | -0.872% | 27,251 | +20.375% |
| 2025-12-15 | 35.71 | 35.71 | 35.44 | 35.55 | +0.225% | 46,423 | +19.325% |
| 2025-12-12 | 35.90 | 35.90 | 35.40 | 35.47 | -0.560% | 13,039 | +19.594% |
| 2025-12-11 | 35.51 | 35.67 | 35.50 | 35.67 | +0.706% | 39,317 | +18.923% |
| 2025-12-10 | 35.07 | 35.47 | 35.00 | 35.42 | +1.287% | 62,707 | +19.763% |
| 2025-12-09 | 35.18 | 35.18 | 34.96 | 34.97 | -0.171% | 66,611 | +21.304% |
| 2025-12-08 | 35.40 | 35.40 | 34.95 | 35.03 | -0.483% | 10,504 | +21.096% |
| 2025-12-05 | 35.41 | 35.41 | 35.19 | 35.20 | 0.000% | 35,238 | +20.511% |
| 2025-12-04 | 35.27 | 35.27 | 35.13 | 35.20 | -0.020% | 26,476 | +20.511% |
| 2025-12-03 | 34.93 | 35.23 | 34.93 | 35.21 | +0.793% | 46,454 | +20.488% |
| 2025-12-02 | 35.01 | 35.01 | 34.82 | 34.93 | +0.057% | 112,767 | +21.443% |
| 2025-12-01 | 34.92 | 35.14 | 34.91 | 34.91 | -0.739% | 17,440 | +21.512% |
| 2025-11-28 | 34.95 | 35.17 | 34.95 | 35.17 | +0.629% | 7,889 | +20.614% |
| 2025-11-26 | 34.76 | 35.03 | 34.76 | 34.95 | +0.576% | 41,621 | +21.373% |
| 2025-11-25 | 34.40 | 34.78 | 34.38 | 34.75 | +1.341% | 40,569 | +22.072% |
| 2025-11-24 | 34.12 | 34.33 | 34.12 | 34.29 | +0.764% | 41,078 | +23.710% |
| 2025-11-21 | 33.92 | 34.19 | 33.68 | 34.03 | +1.400% | 35,778 | +24.655% |
| 2025-11-20 | 34.32 | 34.35 | 33.56 | 33.56 | -1.032% | 20,744 | +26.400% |
| 2025-11-19 | 33.95 | 34.01 | 33.77 | 33.91 | -0.206% | 51,440 | +25.096% |
| 2025-11-18 | 34.12 | 34.17 | 33.85 | 33.98 | -0.218% | 49,043 | +24.838% |
| 2025-11-17 | 34.45 | 34.48 | 33.99 | 34.05 | -1.059% | 25,799 | +24.566% |
| 2025-11-14 | 34.27 | 34.55 | 34.27 | 34.42 | -0.293% | 90,772 | +23.247% |
| 2025-11-13 | 34.90 | 34.90 | 34.49 | 34.52 | -1.315% | 23,795 | +22.885% |
| 2025-11-12 | 35.05 | 35.07 | 34.94 | 34.98 | +0.431% | 31,508 | +21.269% |
| 2025-11-11 | 34.62 | 34.86 | 34.62 | 34.83 | +0.694% | 64,810 | +21.792% |
| 2025-11-10 | 34.60 | 34.61 | 34.33 | 34.59 | +0.816% | 33,491 | +22.637% |
| 2025-11-07 | 34.00 | 34.31 | 33.95 | 34.31 | +0.675% | 13,027 | +23.637% |
| 2025-11-06 | 34.45 | 34.45 | 34.05 | 34.08 | -0.612% | 76,764 | +24.472% |
| 2025-11-05 | 34.21 | 34.39 | 34.17 | 34.29 | +0.292% | 54,188 | +23.710% |
| 2025-11-04 | 34.09 | 34.27 | 34.06 | 34.19 | -0.437% | 38,525 | +24.071% |
| 2025-11-03 | 34.33 | 34.35 | 34.18 | 34.34 | +0.058% | 57,454 | +23.529% |
| 2025-10-31 | 34.33 | 34.43 | 34.20 | 34.32 | +0.146% | 49,352 | +23.601% |
| 2025-10-30 | 34.29 | 34.57 | 34.26 | 34.27 | -0.465% | 75,313 | +23.782% |
| 2025-10-29 | 34.47 | 34.64 | 34.33 | 34.43 | -0.405% | 53,864 | +23.207% |
| 2025-10-28 | 34.77 | 34.77 | 34.56 | 34.57 | -0.718% | 31,229 | +22.708% |
| 2025-10-27 | 34.83 | 34.83 | 34.72 | 34.82 | +0.636% | 46,762 | +21.827% |
| 2025-10-24 | 34.82 | 34.82 | 34.59 | 34.60 | +0.494% | 72,590 | +22.601% |
| 2025-10-23 | 34.33 | 34.48 | 34.29 | 34.43 | +0.467% | 72,198 | +23.207% |
| 2025-10-22 | 34.47 | 34.47 | 34.18 | 34.27 | -0.378% | 476,313 | +23.782% |
| 2025-10-21 | 34.38 | 34.47 | 34.38 | 34.40 | -0.116% | 27,807 | +23.314% |
| 2025-10-20 | 34.19 | 34.50 | 34.19 | 34.44 | +0.997% | 28,015 | +23.171% |
| 2025-10-17 | 34.12 | 34.12 | 33.93 | 34.10 | +0.531% | 34,171 | +24.399% |
| 2025-10-16 | 34.51 | 34.51 | 33.83 | 33.92 | -1.079% | 37,220 | +25.059% |
| 2025-10-15 | 34.51 | 34.51 | 34.15 | 34.29 | +0.389% | 54,511 | +23.710% |
| 2025-10-14 | 33.61 | 34.32 | 33.61 | 34.16 | +0.967% | 31,981 | +24.191% |
| 2025-10-13 | 33.79 | 33.94 | 33.69 | 33.83 | +0.835% | 43,970 | +25.392% |
| 2025-10-10 | 34.24 | 34.24 | 33.55 | 33.55 | -1.814% | 56,959 | +26.438% |
| 2025-10-09 | 34.23 | 34.27 | 34.13 | 34.17 | -0.697% | 626,224 | +24.144% |
| 2025-10-08 | 34.42 | 34.45 | 34.31 | 34.41 | +0.204% | 29,429 | +23.278% |
| 2025-10-07 | 34.38 | 34.39 | 34.25 | 34.34 | -0.012% | 12,755 | +23.529% |
| 2025-10-06 | 34.39 | 34.40 | 34.24 | 34.34 | +0.334% | 35,799 | +23.514% |
| 2025-10-03 | 34.30 | 34.39 | 34.23 | 34.23 | +0.433% | 30,002 | +23.926% |
| 2025-10-02 | 34.15 | 34.15 | 33.98 | 34.08 | -0.019% | 70,219 | +24.463% |
| 2025-10-01 | 34.04 | 34.11 | 33.99 | 34.09 | -0.059% | 26,308 | +24.439% |
| 2025-09-30 | 33.98 | 34.13 | 33.88 | 34.11 | -0.032% | 37,939 | +24.366% |
| 2025-09-29 | 34.02 | 34.13 | 34.00 | 34.12 | +0.088% | 43,201 | +24.326% |
| 2025-09-26 | 34.04 | 34.09 | 33.97 | 34.09 | +1.006% | 36,902 | +24.435% |
| 2025-09-25 | 33.90 | 33.91 | 33.71 | 33.75 | -0.651% | 12,954 | +25.687% |
| 2025-09-24 | 34.09 | 34.13 | 33.97 | 33.97 | -0.278% | 30,108 | +24.869% |
| 2025-09-23 | 34.21 | 34.21 | 34.05 | 34.07 | +0.313% | 21,973 | +24.522% |
| 2025-09-22 | 34.11 | 34.11 | 33.89 | 33.96 | -0.264% | 27,814 | +24.912% |
| 2025-09-19 | 33.98 | 34.08 | 33.91 | 34.05 | -0.025% | 35,990 | +24.581% |
| 2025-09-18 | 34.13 | 34.13 | 33.94 | 34.06 | +0.468% | 17,727 | +24.550% |
| 2025-09-17 | 33.95 | 33.99 | 33.75 | 33.90 | +0.296% | 54,289 | +25.133% |
| 2025-09-16 | 33.80 | 33.82 | 33.75 | 33.80 | -0.030% | 40,559 | +25.503% |
| 2025-09-15 | 33.95 | 33.96 | 33.78 | 33.81 | -0.044% | 22,915 | +25.466% |
| 2025-09-12 | 33.99 | 34.02 | 33.83 | 33.83 | -0.485% | 27,589 | +25.410% |
| 2025-09-11 | 33.93 | 34.03 | 33.88 | 33.99 | +1.010% | 33,695 | +24.801% |
| 2025-09-10 | 33.68 | 33.77 | 33.56 | 33.65 | -0.136% | 41,970 | +26.062% |
| 2025-09-09 | 33.57 | 33.75 | 33.55 | 33.70 | +0.465% | 32,094 | +25.891% |
| 2025-09-08 | 33.61 | 33.61 | 33.42 | 33.54 | -0.208% | 27,036 | +26.476% |
| 2025-09-05 | 33.83 | 33.83 | 33.45 | 33.61 | -0.513% | 56,872 | +26.212% |
| 2025-09-04 | 33.57 | 33.78 | 33.57 | 33.78 | +0.782% | 16,869 | +25.565% |
| 2025-09-03 | 33.69 | 33.69 | 33.37 | 33.52 | -0.205% | 22,561 | +26.548% |
| 2025-09-02 | 33.65 | 33.65 | 33.38 | 33.59 | -0.365% | 23,591 | +26.288% |
| 2025-08-29 | 33.71 | 33.75 | 33.64 | 33.71 | -0.075% | 22,690 | +25.826% |
| 2025-08-28 | 33.78 | 33.78 | 33.60 | 33.74 | +0.114% | 28,695 | +25.732% |
| 2025-08-27 | 33.64 | 33.75 | 33.64 | 33.70 | +0.208% | 37,009 | +25.875% |
| 2025-08-26 | 33.53 | 33.65 | 33.46 | 33.63 | +0.238% | 59,905 | +26.137% |
| 2025-08-25 | 33.66 | 33.71 | 33.54 | 33.55 | -0.681% | 31,968 | +26.438% |
| 2025-08-22 | 33.57 | 33.85 | 33.57 | 33.78 | +1.350% | 31,854 | +25.577% |
| 2025-08-21 | 33.43 | 33.43 | 33.28 | 33.33 | -0.388% | 26,142 | +27.272% |
| 2025-08-20 | 33.46 | 33.50 | 33.31 | 33.46 | +0.210% | 57,443 | +26.778% |
| 2025-08-19 | 33.32 | 33.45 | 33.26 | 33.39 | +0.359% | 57,609 | +27.044% |
| 2025-08-18 | 33.30 | 33.30 | 33.23 | 33.27 | +0.037% | 35,660 | +27.500% |
| 2025-08-15 | 33.26 | 33.39 | 33.26 | 33.26 | -0.335% | 30,983 | +27.547% |
| 2025-08-14 | 33.32 | 33.38 | 33.23 | 33.37 | +0.007% | 29,463 | +27.120% |
| 2025-08-13 | 33.36 | 33.37 | 33.18 | 33.37 | +0.505% | 30,175 | +27.130% |
| 2025-08-12 | 32.95 | 33.20 | 32.95 | 33.20 | +1.220% | 67,775 | +27.771% |
| 2025-08-11 | 32.82 | 32.82 | 32.75 | 32.80 | -0.062% | 18,382 | +29.329% |
| 2025-08-08 | 32.77 | 32.86 | 32.76 | 32.82 | +0.491% | 22,994 | +29.250% |
| 2025-08-07 | 32.89 | 32.89 | 32.59 | 32.66 | -0.092% | 26,768 | +29.884% |
| 2025-08-06 | 32.66 | 32.79 | 32.59 | 32.69 | +0.031% | 49,434 | +29.764% |
| 2025-08-05 | 32.73 | 32.73 | 32.58 | 32.68 | -0.244% | 28,101 | +29.804% |
| 2025-08-04 | 32.37 | 32.76 | 32.37 | 32.76 | +1.089% | 31,628 | +29.487% |
| 2025-08-01 | 32.33 | 32.49 | 32.26 | 32.41 | -1.041% | 39,352 | +30.897% |
| 2025-07-31 | 33.05 | 33.12 | 32.75 | 32.75 | -1.123% | 36,390 | +29.535% |
| 2025-07-30 | 33.26 | 33.30 | 32.98 | 33.12 | -0.451% | 35,321 | +28.080% |
| 2025-07-29 | 33.32 | 33.32 | 33.17 | 33.27 | +0.219% | 30,120 | +27.502% |
| 2025-07-28 | 33.30 | 33.31 | 33.14 | 33.20 | -0.458% | 27,509 | +27.782% |
| 2025-07-25 | 33.32 | 33.36 | 33.18 | 33.35 | +0.422% | 158,500 | +27.196% |
| 2025-07-24 | 33.29 | 33.32 | 33.21 | 33.21 | +0.030% | 29,035 | +27.733% |
| 2025-07-23 | 33.05 | 33.20 | 33.03 | 33.20 | +0.728% | 34,575 | +27.771% |
| 2025-07-22 | 32.76 | 32.97 | 32.75 | 32.96 | +0.758% | 51,024 | +28.701% |
| 2025-07-21 | 32.86 | 32.95 | 32.71 | 32.71 | -0.147% | 44,752 | +29.677% |
| 2025-07-18 | 32.86 | 32.90 | 32.73 | 32.76 | -0.274% | 31,018 | +29.487% |
| 2025-07-17 | 32.77 | 32.86 | 32.66 | 32.85 | +0.459% | 53,257 | +29.132% |
| 2025-07-16 | 32.68 | 32.75 | 32.42 | 32.70 | +0.215% | 22,618 | +29.725% |
| 2025-07-15 | 32.97 | 32.97 | 32.63 | 32.63 | -1.181% | 51,120 | +30.003% |
| 2025-07-14 | 32.95 | 33.03 | 32.85 | 33.02 | +0.237% | 42,291 | +28.468% |
| 2025-07-11 | 32.88 | 33.00 | 32.85 | 32.94 | -0.387% | 47,664 | +28.772% |
| 2025-07-10 | 32.91 | 33.10 | 32.91 | 33.07 | +0.547% | 29,210 | +28.273% |
| 2025-07-09 | 32.97 | 32.97 | 32.81 | 32.89 | +0.061% | 650,275 | +28.975% |
| 2025-07-08 | 32.90 | 32.94 | 32.83 | 32.87 | -0.091% | 52,823 | +29.054% |
| 2025-07-07 | 33.17 | 33.17 | 32.72 | 32.90 | -0.724% | 37,169 | +28.936% |
| 2025-07-03 | 33.18 | 33.18 | 33.09 | 33.14 | +0.546% | 19,598 | +28.002% |
| 2025-07-02 | 33.03 | 33.03 | 32.80 | 32.96 | -0.182% | 58,892 | +28.701% |
| 2025-07-01 | 32.79 | 33.07 | 32.79 | 33.02 | +0.579% | 82,304 | +28.468% |
| 2025-06-30 | 32.80 | 32.83 | 32.68 | 32.83 | +0.367% | 20,039 | +29.211% |
| 2025-06-27 | 32.75 | 32.77 | 32.58 | 32.71 | +0.522% | 34,533 | +29.685% |
| 2025-06-26 | 32.43 | 32.56 | 32.42 | 32.54 | +0.743% | 27,076 | +30.363% |
| 2025-06-25 | 32.34 | 32.35 | 32.27 | 32.30 | -0.462% | 66,077 | +31.331% |
| 2025-06-24 | 32.32 | 32.47 | 32.32 | 32.45 | +0.651% | 41,127 | +30.724% |
| 2025-06-23 | 32.22 | 32.24 | 31.85 | 32.24 | +0.687% | 33,503 | +31.576% |
| 2025-06-20 | 32.13 | 32.13 | 31.93 | 32.02 | +0.188% | 41,921 | +32.480% |
| 2025-06-18 | 32.13 | 32.13 | 31.93 | 31.96 | +0.094% | 31,283 | +32.728% |
| 2025-06-17 | 32.11 | 32.11 | 31.88 | 31.93 | -0.684% | 59,223 | +32.853% |
| 2025-06-16 | 32.25 | 32.33 | 32.09 | 32.15 | +0.437% | 43,832 | +31.944% |
| 2025-06-13 | 32.09 | 32.23 | 31.98 | 32.01 | -0.929% | 67,907 | +32.521% |
| 2025-06-12 | 32.09 | 32.31 | 32.09 | 32.31 | +0.248% | 33,304 | +31.291% |
| 2025-06-11 | 32.25 | 32.29 | 32.12 | 32.23 | -0.031% | 28,667 | +31.617% |
| 2025-06-10 | 32.14 | 32.24 | 32.14 | 32.24 | +0.342% | 27,758 | +31.576% |
| 2025-06-09 | 32.12 | 32.26 | 32.07 | 32.13 | -0.093% | 19,148 | +32.026% |
| 2025-06-06 | 32.15 | 32.23 | 32.05 | 32.16 | +1.164% | 52,460 | +31.903% |
| 2025-06-05 | 31.91 | 32.14 | 31.73 | 31.79 | -0.282% | 42,254 | +33.438% |
| 2025-06-04 | 32.05 | 32.05 | 31.88 | 31.88 | -0.375% | 29,197 | +33.061% |
| 2025-06-03 | 31.74 | 32.02 | 31.74 | 32.00 | +0.439% | 67,052 | +32.563% |
| 2025-06-02 | 31.75 | 31.86 | 31.56 | 31.86 | +0.220% | 30,026 | +33.145% |
| 2025-05-30 | 31.70 | 31.83 | 31.55 | 31.79 | +0.158% | 28,412 | +33.438% |
| 2025-05-29 | 31.67 | 31.74 | 31.57 | 31.74 | +0.507% | 71,792 | +33.648% |
| 2025-05-28 | 31.76 | 31.76 | 31.58 | 31.58 | -0.598% | 43,978 | +34.326% |
| 2025-05-27 | 31.57 | 31.78 | 31.57 | 31.77 | +1.599% | 33,485 | +33.522% |
| 2025-05-23 | 31.17 | 31.36 | 31.10 | 31.27 | -0.319% | 34,835 | +35.657% |
| 2025-05-22 | 31.33 | 31.51 | 31.23 | 31.37 | -0.444% | 25,058 | +35.225% |
| 2025-05-21 | 31.91 | 31.94 | 31.49 | 31.51 | -1.838% | 25,294 | +34.624% |
| 2025-05-20 | 32.27 | 32.27 | 31.97 | 32.10 | -0.093% | 37,531 | +32.150% |
| 2025-05-19 | 31.95 | 32.17 | 31.89 | 32.13 | +0.175% | 47,063 | +32.026% |
| 2025-05-16 | 31.75 | 32.07 | 31.73 | 32.07 | +0.893% | 57,483 | +32.257% |
| 2025-05-15 | 31.60 | 31.79 | 31.43 | 31.79 | +0.985% | 41,728 | +33.438% |
| 2025-05-14 | 31.71 | 31.71 | 31.44 | 31.48 | -0.569% | 32,732 | +34.752% |
| 2025-05-13 | 31.70 | 31.81 | 31.63 | 31.66 | -0.095% | 123,822 | +33.986% |
| 2025-05-12 | 31.67 | 31.78 | 31.53 | 31.69 | +2.193% | 71,319 | +33.859% |
| 2025-05-09 | 30.99 | 31.11 | 30.96 | 31.01 | -0.161% | 47,847 | +36.795% |
| 2025-05-08 | 31.09 | 31.35 | 31.00 | 31.06 | +0.453% | 78,124 | +36.574% |
| 2025-05-07 | 30.83 | 31.05 | 30.79 | 30.92 | +0.618% | 20,475 | +37.193% |
| 2025-05-06 | 30.73 | 30.94 | 30.69 | 30.73 | -0.582% | 52,630 | +38.041% |
| 2025-05-05 | 30.82 | 31.10 | 30.75 | 30.91 | -0.483% | 42,596 | +37.237% |
| 2025-05-02 | 30.90 | 31.08 | 30.90 | 31.06 | +1.603% | 34,125 | +36.574% |
| 2025-05-01 | 30.72 | 30.83 | 30.56 | 30.57 | -0.359% | 27,379 | +38.763% |
| 2025-04-30 | 30.34 | 30.76 | 30.14 | 30.68 | +0.098% | 148,091 | +38.266% |
| 2025-04-29 | 30.32 | 30.70 | 30.32 | 30.65 | +0.624% | 45,100 | +38.401% |
| 2025-04-28 | 30.59 | 30.60 | 30.23 | 30.46 | +0.263% | 70,713 | +39.265% |
| 2025-04-25 | 30.41 | 30.41 | 30.16 | 30.38 | -0.164% | 79,192 | +39.631% |
| 2025-04-24 | 30.09 | 30.56 | 30.04 | 30.43 | +1.096% | 52,763 | +39.402% |
| 2025-04-23 | 30.29 | 30.56 | 29.99 | 30.10 | +0.973% | 138,588 | +40.930% |
| 2025-04-22 | 29.44 | 29.85 | 29.44 | 29.81 | +2.581% | 109,151 | +42.301% |
| 2025-04-21 | 29.56 | 29.56 | 28.76 | 29.06 | -2.056% | 146,665 | +45.974% |
| 2025-04-17 | 29.73 | 29.92 | 29.57 | 29.67 | +0.406% | 111,179 | +42.973% |
| 2025-04-16 | 29.76 | 29.98 | 29.39 | 29.55 | -1.138% | 91,577 | +43.553% |
| 2025-04-15 | 30.12 | 30.12 | 29.87 | 29.89 | 0.000% | 217,864 | +41.920% |