Dark

TFSL
TFS Financial Corporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

17.83USD-0.168%(-0.03)574,063

16.95Bid 18.90Ask 1.95Spread

Pre-market

0.00USD-100.000%(-17.86)0

After-hours

Jul 2, 2026 4:37:30 PM EDT

17.65USD-1.010%(-0.18)93,703

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	17.9400	17.9700	17.700000	17.8300	-0.168%	574,063	0.000%
2026-07-01	17.7250	17.9900	17.530000	17.8600	+0.790%	853,055	-0.168%
2026-06-30	17.4900	17.7700	17.451800	17.7200	+1.084%	1,007,000	+0.621%
2026-06-29	17.4200	17.5600	17.300000	17.5300	+0.229%	895,729	+1.711%
2026-06-26	17.5200	17.5900	17.355000	17.4900	-0.114%	1,152,997	+1.944%
2026-06-25	17.0700	17.5200	17.040000	17.5100	+2.758%	1,173,550	+1.828%
2026-06-24	16.8600	17.0800	16.770000	17.0400	+0.948%	926,378	+4.636%
2026-06-23	16.5900	16.8900	16.560000	16.8800	+1.626%	858,581	+5.628%
2026-06-22	16.4300	16.7250	16.430000	16.6100	+1.157%	788,238	+7.345%
2026-06-18	16.4400	16.4750	16.320000	16.4200	+0.922%	1,254,133	+8.587%
2026-06-17	16.3800	16.5700	16.110000	16.2700	-1.154%	1,102,965	+9.588%
2026-06-16	16.5300	16.6900	16.250000	16.4600	-0.303%	991,802	+8.323%
2026-06-15	16.9300	16.9900	16.475000	16.5100	-2.423%	981,692	+7.995%
2026-06-12	16.8900	16.9956	16.775000	16.9200	+0.714%	797,064	+5.378%
2026-06-11	16.7200	16.9150	16.700000	16.8000	+0.659%	951,758	+6.131%
2026-06-10	16.4500	16.8150	16.390000	16.6900	0.000%	1,179,011	+6.830%
2026-06-09	16.5900	16.8300	16.550000	16.6900	+1.213%	990,542	+6.830%
2026-06-08	16.4400	16.5900	16.365000	16.4900	+0.426%	837,087	+8.126%
2026-06-05	16.3450	16.5050	16.260000	16.4200	+0.551%	911,443	+8.587%
2026-06-04	16.0800	16.3900	15.991000	16.3300	+2.963%	1,208,898	+9.186%
2026-06-03	15.9600	16.0500	15.860000	15.8600	-1.184%	763,800	+12.421%
2026-06-02	15.6600	16.0800	15.619400	16.0500	+2.490%	716,825	+11.090%
2026-06-01	15.7600	15.8450	15.550000	15.6600	-1.571%	1,095,074	+13.857%
2026-05-29	15.8000	15.9899	15.750000	15.9100	+0.569%	922,869	+12.068%
2026-05-28	15.8300	15.8600	15.645000	15.8200	-0.441%	747,024	+12.705%
2026-05-27	16.0400	16.0799	15.795000	15.8900	-0.687%	847,469	+12.209%
2026-05-26	16.0500	16.2000	15.895000	16.0000	+0.188%	1,155,610	+11.438%
2026-05-22	15.9200	16.0600	15.810000	15.9700	+0.694%	705,908	+11.647%
2026-05-21	15.7300	15.8850	15.615000	15.8600	+0.826%	741,825	+12.421%
2026-05-20	15.4400	15.7450	15.360000	15.7300	+1.878%	835,333	+13.350%
2026-05-19	15.3700	15.6150	15.260000	15.4400	+0.195%	784,997	+15.479%
2026-05-18	15.3834	15.5900	15.225000	15.4100	+0.653%	1,377,130	+15.704%
2026-05-15	15.3100	15.3900	15.070000	15.3100	-0.065%	903,108	+16.460%
2026-05-14	15.0200	15.4200	15.000000	15.3200	+2.475%	1,040,537	+16.384%
2026-05-13	14.9900	15.0700	14.760000	14.9500	-0.267%	1,526,428	+19.264%
2026-05-12	14.9100	15.1500	14.590000	14.9900	+0.807%	2,002,056	+18.946%
2026-05-11	15.1500	15.1700	14.840000	14.8700	-1.523%	737,077	+19.906%
2026-05-08	15.0900	15.1550	15.020000	15.1000	+0.332%	495,872	+18.079%
2026-05-07	15.0000	15.1400	14.955000	15.0500	-0.331%	756,228	+18.472%
2026-05-06	15.0800	15.4300	15.030000	15.1000	+0.533%	848,980	+18.079%
2026-05-05	14.9200	15.0350	14.780000	15.0200	+0.670%	764,472	+18.708%
2026-05-04	15.1500	15.5800	14.910000	14.9200	-0.732%	1,007,860	+19.504%
2026-05-01	15.0300	15.4301	14.930000	15.0300	-0.066%	797,821	+18.629%
2026-04-30	14.7200	15.1200	14.670000	15.0400	+2.174%	916,677	+18.551%
2026-04-29	15.0100	15.0600	14.700000	14.7200	-2.387%	567,544	+21.128%
2026-04-28	15.0200	15.1700	14.970000	15.0800	+0.802%	829,716	+18.236%
2026-04-27	14.6800	15.0650	14.680000	14.9600	+1.907%	638,898	+19.184%
2026-04-24	14.7200	14.7950	14.640000	14.6800	-0.339%	727,932	+21.458%
2026-04-23	14.7900	14.8700	14.595000	14.7300	-0.203%	701,610	+21.045%
2026-04-22	14.8900	14.9450	14.750000	14.7600	-0.338%	588,390	+20.799%
2026-04-21	15.0500	15.0950	14.785000	14.8100	-1.595%	482,049	+20.392%
2026-04-20	14.9200	15.1700	14.895000	15.0500	+0.400%	750,601	+18.472%
2026-04-17	14.8000	15.1800	14.690000	14.9900	+3.379%	807,589	+18.946%
2026-04-16	14.6400	14.6500	14.450000	14.5000	-0.821%	587,449	+22.966%
2026-04-15	14.7300	14.7800	14.580000	14.6200	-0.747%	610,567	+21.956%
2026-04-14	14.7600	14.8100	14.580000	14.7300	-0.203%	765,890	+21.045%
2026-04-13	14.7300	14.7800	14.640000	14.7600	-0.135%	612,789	+20.799%
2026-04-10	14.9100	14.9200	14.685000	14.7800	-1.005%	737,751	+20.636%
2026-04-09	14.6300	14.9400	14.220000	14.9300	+1.772%	737,369	+19.424%
2026-04-08	14.5500	14.7700	14.540000	14.6700	+2.373%	724,122	+21.541%
2026-04-07	14.1800	14.3500	14.140000	14.3300	+0.844%	619,987	+24.424%
2026-04-06	14.1600	14.2500	14.000000	14.2100	-0.629%	816,844	+25.475%
2026-04-02	14.1000	14.3100	14.045000	14.3000	+0.492%	604,981	+24.685%
2026-04-01	14.0800	14.2850	14.020000	14.2300	+1.281%	704,658	+25.299%
2026-03-31	13.8900	14.1000	13.790000	14.0500	+2.331%	872,363	+26.904%
2026-03-30	13.7300	13.7800	13.590000	13.7300	+0.882%	588,093	+29.862%
2026-03-27	13.6700	13.6900	13.555000	13.6100	-0.584%	593,786	+31.007%
2026-03-26	13.6500	13.7250	13.600000	13.6900	-0.073%	569,264	+30.241%
2026-03-25	13.7200	13.8100	13.640000	13.7000	+0.735%	776,186	+30.146%
2026-03-24	13.5600	13.7500	13.500000	13.6000	+0.221%	539,084	+31.103%
2026-03-23	13.6100	13.7890	13.490000	13.5700	+1.344%	670,450	+31.393%
2026-03-20	13.4000	13.5100	13.275000	13.3900	-0.298%	1,443,413	+33.159%
2026-03-19	13.3700	13.4600	13.215000	13.4300	+0.224%	707,586	+32.762%
2026-03-18	13.5500	13.5800	13.385000	13.4000	-1.107%	545,242	+33.060%
2026-03-17	13.6000	13.6600	13.420000	13.5500	+0.445%	617,667	+31.587%
2026-03-16	13.7000	13.7500	13.480000	13.4900	-0.148%	690,947	+32.172%
2026-03-13	13.5400	13.6500	13.390000	13.5100	+0.371%	1,085,456	+31.976%
2026-03-12	13.2900	13.5300	13.230000	13.4600	-0.370%	810,202	+32.467%
2026-03-11	13.4400	13.6300	13.410000	13.5100	-2.030%	910,651	+31.976%
2026-03-10	13.9200	14.0800	13.691000	13.7900	-0.577%	1,156,526	+29.297%
2026-03-09	13.8500	13.9900	13.570000	13.8700	-0.216%	1,051,311	+28.551%
2026-03-06	13.8000	13.9200	13.540000	13.9000	-0.072%	1,021,360	+28.273%
2026-03-05	14.1400	14.2150	13.805000	13.9100	-2.317%	800,370	+28.181%
2026-03-04	14.3500	14.4300	14.240000	14.2400	-0.628%	732,734	+25.211%
2026-03-03	14.0500	14.4500	14.050000	14.3300	0.000%	825,444	+24.424%
2026-03-02	13.8200	14.4200	13.720000	14.3300	+2.211%	803,049	+24.424%
2026-02-27	14.2900	14.2900	13.910000	14.0200	-2.909%	858,269	+27.175%
2026-02-26	14.5000	14.6450	14.310000	14.4400	-0.414%	809,409	+23.476%
2026-02-25	14.3300	14.5900	14.330000	14.5000	+1.612%	837,232	+22.966%
2026-02-24	14.2200	14.4300	14.090000	14.2700	+0.352%	890,335	+24.947%
2026-02-23	15.0100	15.1700	14.170000	14.2200	-5.452%	906,282	+25.387%
2026-02-20	14.9000	15.0900	14.810000	15.0400	+0.602%	530,030	+18.551%
2026-02-19	15.0100	15.0900	14.795000	14.9500	-0.862%	670,251	+19.264%
2026-02-18	15.3000	15.4200	15.050000	15.0800	-1.631%	705,717	+18.236%
2026-02-17	14.9400	15.3750	14.890000	15.3300	+2.679%	1,131,658	+16.308%
2026-02-13	14.8000	15.0350	14.690000	14.9300	+0.674%	564,621	+19.424%
2026-02-12	15.0300	15.1000	14.700000	14.8300	-0.935%	591,041	+20.229%
2026-02-11	15.2300	15.3700	14.870000	14.9700	-1.188%	520,763	+19.105%
2026-02-10	15.0000	15.3300	14.950000	15.1500	+1.202%	799,211	+17.690%
2026-02-09	14.8900	15.0350	14.770000	14.9700	+0.335%	726,500	+19.105%
2026-02-06	14.7000	14.9600	14.670000	14.9200	+2.755%	699,419	+19.504%
2026-02-05	14.6900	14.7600	14.369900	14.5200	-1.493%	921,247	+22.796%
2026-02-04	14.5600	14.9150	14.560000	14.7400	+2.148%	1,158,749	+20.963%
2026-02-03	14.2000	14.6300	14.155000	14.4300	+1.370%	856,223	+23.562%
2026-02-02	14.0700	14.5300	14.005000	14.2350	+1.137%	1,142,585	+25.255%
2026-01-30	14.2200	14.3600	13.220000	14.0750	-4.187%	1,915,595	+26.679%
2026-01-29	14.2000	14.6900	14.110000	14.6900	+3.890%	816,934	+21.375%
2026-01-28	14.2500	14.3500	14.130000	14.1400	-0.702%	576,142	+26.096%
2026-01-27	14.1600	14.3400	14.160000	14.2400	+0.565%	481,734	+25.211%
2026-01-26	14.0800	14.3100	13.960000	14.1600	+0.354%	444,910	+25.918%
2026-01-23	14.4600	14.5335	14.090000	14.1100	-2.824%	627,818	+26.364%
2026-01-22	14.5400	14.7100	14.420000	14.5200	-0.069%	663,514	+22.796%
2026-01-21	14.1500	14.5300	14.150000	14.5300	+3.050%	710,539	+22.712%
2026-01-20	14.0700	14.1900	13.965000	14.1000	-0.353%	523,871	+26.454%
2026-01-16	14.1300	14.2700	14.065000	14.1500	+0.142%	587,474	+26.007%
2026-01-15	13.9300	14.2450	13.930000	14.1300	+1.436%	440,493	+26.185%
2026-01-14	13.7200	13.9550	13.697600	13.9300	+1.309%	388,868	+27.997%
2026-01-13	13.9700	13.9700	13.702300	13.7500	-1.292%	590,240	+29.673%
2026-01-12	13.8600	13.9450	13.760000	13.9300	+0.144%	531,034	+27.997%
2026-01-09	13.8600	14.0000	13.815000	13.9100	+0.216%	455,438	+28.181%
2026-01-08	13.5100	13.9700	13.510000	13.8800	+2.435%	558,510	+28.458%
2026-01-07	13.9000	13.9000	13.520000	13.5500	-2.237%	552,861	+31.587%
2026-01-06	13.7000	13.9200	13.655000	13.8600	+0.800%	565,986	+28.644%
2026-01-05	13.5100	13.8800	13.510000	13.7500	+1.326%	783,926	+29.673%
2026-01-02	13.4100	13.6198	13.205000	13.5700	+1.420%	674,271	+31.393%
2025-12-31	13.3900	13.4350	13.300000	13.3800	-0.075%	833,193	+33.259%
2025-12-30	13.8200	13.8200	13.385000	13.3900	-3.111%	612,751	+33.159%
2025-12-29	14.0000	14.0600	13.810000	13.8200	-1.215%	611,298	+29.016%
2025-12-26	14.1000	14.1300	13.950000	13.9900	-0.780%	496,750	+27.448%
2025-12-24	14.0600	14.1200	14.020100	14.1000	+0.284%	273,594	+26.454%
2025-12-23	14.1900	14.2600	14.030000	14.0600	-1.125%	507,920	+26.814%
2025-12-22	14.2800	14.5600	14.175000	14.2200	-0.629%	628,680	+25.387%
2025-12-19	14.2400	14.3600	14.165000	14.3100	+0.280%	1,621,445	+24.598%
2025-12-18	14.2300	14.3000	14.140000	14.2700	+0.706%	628,979	+24.947%
2025-12-17	13.9900	14.2150	13.990000	14.1700	+1.214%	556,216	+25.829%
2025-12-16	13.9700	14.0800	13.890100	14.0000	+0.358%	939,022	+27.357%
2025-12-15	13.8200	14.0000	13.780000	13.9500	+1.528%	662,917	+27.814%
2025-12-12	13.7700	13.8050	13.600000	13.7400	-0.073%	560,898	+29.767%
2025-12-11	13.8800	14.0765	13.750000	13.7500	-1.150%	636,733	+29.673%
2025-12-10	13.6100	13.9900	13.610000	13.9100	+1.830%	1,353,162	+28.181%
2025-12-09	13.8500	14.0350	13.645000	13.6600	-1.372%	630,577	+30.527%
2025-12-08	14.1200	14.2100	13.765000	13.8500	-1.843%	1,171,920	+28.736%
2025-12-05	14.0800	14.2150	14.055000	14.1100	-0.142%	528,542	+26.364%
2025-12-04	14.0800	14.2300	14.040000	14.1300	+0.213%	832,860	+26.185%
2025-12-03	13.9700	14.1800	13.970000	14.1000	+0.858%	904,955	+26.454%
2025-12-02	14.1300	14.1500	13.933900	13.9800	-2.984%	830,747	+27.539%
2025-12-01	14.1900	14.4899	14.190000	14.4100	+1.123%	989,616	+23.734%
2025-11-28	14.4700	14.4700	14.240000	14.2500	-1.110%	299,412	+25.123%
2025-11-26	14.4900	14.5300	14.325000	14.4100	-0.483%	570,244	+23.734%
2025-11-25	14.3500	14.7250	14.340000	14.4800	+1.472%	725,421	+23.135%
2025-11-24	14.2000	14.3450	14.130000	14.2700	+0.493%	664,772	+24.947%
2025-11-21	13.6800	14.2850	13.680000	14.2000	+4.029%	648,577	+25.563%
2025-11-20	13.6100	13.8100	13.530000	13.6500	+0.738%	417,188	+30.623%
2025-11-19	13.4700	13.5750	13.455000	13.5500	+0.743%	358,705	+31.587%
2025-11-18	13.2100	13.5299	13.210000	13.4500	+1.204%	450,566	+32.565%
2025-11-17	13.6000	13.6650	13.260000	13.2900	-2.780%	531,508	+34.161%
2025-11-14	13.5900	13.7600	13.560000	13.6700	0.000%	380,376	+30.432%
2025-11-13	13.7300	13.8250	13.645000	13.6700	-0.726%	446,718	+30.432%
2025-11-12	13.9600	14.0300	13.770000	13.7700	-1.290%	378,797	+29.484%
2025-11-11	13.8400	14.0150	13.820000	13.9500	+0.868%	289,212	+27.814%
2025-11-10	13.8000	13.9400	13.710000	13.8300	+0.290%	369,006	+28.923%
2025-11-07	13.5000	13.7900	13.500000	13.7900	+1.546%	378,421	+29.297%
2025-11-06	13.7000	13.7600	13.515000	13.5800	-1.308%	282,442	+31.296%
2025-11-05	13.4600	13.7950	13.430000	13.7600	+2.305%	478,852	+29.578%
2025-11-04	13.6200	13.6200	13.405000	13.4500	-1.609%	492,152	+32.565%
2025-11-03	13.3000	13.6900	13.212500	13.6700	+2.782%	569,741	+30.432%
2025-10-31	13.4500	13.8400	13.210000	13.3000	+0.377%	665,076	+34.060%
2025-10-30	13.4000	13.5600	13.175000	13.2500	-1.193%	446,307	+34.566%
2025-10-29	13.6600	13.6800	13.335000	13.4100	-2.259%	480,022	+32.960%
2025-10-28	13.7900	13.8200	13.645000	13.7200	-0.652%	530,498	+29.956%
2025-10-27	13.6600	13.8300	13.610000	13.8100	+1.470%	431,167	+29.109%
2025-10-24	13.4700	13.6450	13.450000	13.6100	+1.795%	382,242	+31.007%
2025-10-23	13.2900	13.4300	13.224400	13.3700	+0.602%	434,279	+33.358%
2025-10-22	13.2800	13.4200	13.220000	13.2900	+0.075%	338,727	+34.161%
2025-10-21	13.2100	13.3300	13.185000	13.2800	+0.302%	308,160	+34.262%
2025-10-20	12.9900	13.2550	12.905000	13.2400	+2.477%	395,130	+34.668%
2025-10-17	12.8600	12.9650	12.770000	12.9200	+1.973%	471,894	+38.003%
2025-10-16	13.1100	13.1400	12.535000	12.6700	-3.942%	790,355	+40.726%
2025-10-15	13.5500	13.6000	13.190000	13.1900	-2.224%	413,428	+35.178%
2025-10-14	13.1500	13.5400	13.105000	13.4900	+1.965%	377,020	+32.172%
2025-10-13	13.1000	13.2300	12.970000	13.2300	+2.005%	398,118	+34.769%
2025-10-10	13.3500	13.4300	12.970000	12.9700	-2.261%	409,326	+37.471%
2025-10-09	13.4100	13.4500	13.200000	13.2700	-1.338%	275,635	+34.363%
2025-10-08	13.5700	13.6000	13.420000	13.4500	-0.884%	284,925	+32.565%
2025-10-07	13.6500	13.8200	13.565000	13.5700	-0.586%	335,750	+31.393%
2025-10-06	13.4500	13.6500	13.370000	13.6500	+2.171%	466,341	+30.623%
2025-10-03	13.2700	13.5400	13.270000	13.3600	+0.451%	330,427	+33.458%
2025-10-02	13.1300	13.3300	13.080000	13.3000	+1.295%	364,405	+34.060%
2025-10-01	13.1200	13.1500	13.020000	13.1300	-0.342%	333,929	+35.796%
2025-09-30	13.1800	13.2200	13.010000	13.1750	-0.038%	356,135	+35.332%
2025-09-29	13.2400	13.2900	13.030000	13.1800	-0.303%	374,025	+35.281%
2025-09-26	13.1600	13.2365	13.032298	13.2200	+0.839%	444,892	+34.871%
2025-09-25	13.2700	13.3400	13.045000	13.1100	-1.650%	550,015	+36.003%
2025-09-24	13.3600	13.4900	13.260000	13.3300	-0.374%	481,917	+33.758%
2025-09-23	13.2000	13.4800	13.200000	13.3800	+1.287%	365,039	+33.259%
2025-09-22	13.2000	13.2500	13.140000	13.2100	+0.076%	385,858	+34.974%
2025-09-19	13.4100	13.4100	13.150000	13.2000	-0.975%	683,344	+35.076%
2025-09-18	13.2000	13.3700	13.180000	13.3300	+1.215%	401,475	+33.758%
2025-09-17	13.1500	13.4750	13.135000	13.1700	+0.152%	593,909	+35.383%
2025-09-16	13.2300	13.2300	13.050000	13.1500	-0.680%	386,099	+35.589%
2025-09-15	13.4300	13.4300	13.155000	13.2400	-0.972%	472,215	+34.668%
2025-09-12	13.4800	13.6050	13.370000	13.3700	-0.669%	478,877	+33.358%
2025-09-11	13.3400	13.4800	13.285000	13.4600	+0.448%	476,079	+32.467%
2025-09-10	13.2000	13.4000	13.180000	13.4000	-0.814%	441,541	+33.060%
2025-09-09	13.6900	13.7300	13.450000	13.5100	-1.315%	581,101	+31.976%
2025-09-08	13.6200	13.7100	13.504600	13.6900	+0.588%	435,373	+30.241%
2025-09-05	13.6600	13.7700	13.520000	13.6100	-0.073%	382,341	+31.007%
2025-09-04	13.7200	13.7200	13.520000	13.6200	-0.293%	311,727	+30.910%
2025-09-03	13.6700	13.7700	13.585000	13.6600	-0.292%	430,548	+30.527%
2025-09-02	13.9700	13.9801	13.640000	13.7000	-2.560%	468,949	+30.146%
2025-08-29	14.2300	14.3500	14.041000	14.0600	-1.195%	391,052	+26.814%
2025-08-28	14.2400	14.2600	14.120000	14.2300	0.000%	390,907	+25.299%
2025-08-27	14.0100	14.2750	14.010000	14.2300	+1.353%	581,375	+25.299%
2025-08-26	13.8900	14.0850	13.890000	14.0400	+1.080%	465,855	+26.994%
2025-08-25	13.7600	14.0250	13.665000	13.8900	+1.018%	534,921	+28.366%
2025-08-22	13.3000	13.7850	13.300000	13.7500	+3.774%	344,274	+29.673%
2025-08-21	13.1900	13.3050	13.150000	13.2500	+0.227%	296,538	+34.566%
2025-08-20	13.1800	13.2450	13.150000	13.2200	+0.380%	261,265	+34.871%
2025-08-19	13.1100	13.1950	13.100000	13.1700	+0.534%	273,748	+35.383%
2025-08-18	13.0200	13.1150	12.963500	13.1000	+0.460%	275,406	+36.107%
2025-08-15	13.2200	13.2400	13.035000	13.0400	-1.137%	245,393	+36.733%
2025-08-14	13.0900	13.2300	13.025000	13.1900	0.000%	299,662	+35.178%
2025-08-13	13.0500	13.2000	13.030000	13.1900	+1.384%	311,996	+35.178%
2025-08-12	12.7700	13.0200	12.755000	13.0100	+2.360%	328,293	+37.048%
2025-08-11	12.7000	12.7500	12.675000	12.7100	0.000%	244,738	+40.283%
2025-08-08	12.8000	12.8050	12.677400	12.7100	+0.237%	276,157	+40.283%
2025-08-07	12.7300	12.7600	12.655000	12.6800	-0.314%	332,412	+40.615%
2025-08-06	12.8500	12.8700	12.675000	12.7200	-1.089%	267,457	+40.173%
2025-08-05	12.8000	12.8950	12.760000	12.8600	+0.547%	382,581	+38.647%
2025-08-04	12.8500	12.8700	12.755000	12.7900	-0.312%	338,040	+39.406%
2025-08-01	13.0500	13.1100	12.785000	12.8300	-2.136%	572,747	+38.971%
2025-07-31	12.5900	13.1700	12.590000	13.1100	+3.965%	627,787	+36.003%
2025-07-30	12.7900	12.8200	12.570000	12.6100	-1.098%	300,802	+41.396%
2025-07-29	12.7900	12.8200	12.720000	12.7500	+0.157%	248,022	+39.843%
2025-07-28	12.6900	12.7555	12.655000	12.7300	+0.315%	321,123	+40.063%
2025-07-25	12.7100	12.7900	12.620000	12.6900	-0.471%	318,669	+40.504%
2025-07-24	12.9100	12.9450	12.740000	12.7500	-1.392%	292,696	+39.843%
2025-07-23	13.0500	13.1000	12.810000	12.9300	-0.767%	352,770	+37.896%
2025-07-22	13.0200	13.1150	12.990000	13.0300	0.000%	298,950	+36.838%
2025-07-21	13.0700	13.1750	13.020000	13.0300	-0.230%	252,475	+36.838%
2025-07-18	13.0700	13.0850	12.915000	13.0600	+0.153%	298,417	+36.524%
2025-07-17	12.9500	13.0900	12.950000	13.0400	+0.695%	316,200	+36.733%
2025-07-16	12.8800	12.9550	12.705000	12.9500	+0.896%	277,769	+37.683%
2025-07-15	13.1100	13.2000	12.830000	12.8350	-2.172%	273,534	+38.917%
2025-07-14	12.9400	13.1550	12.900000	13.1200	+0.923%	286,958	+35.899%
2025-07-11	13.1400	13.1600	12.960000	13.0000	-1.366%	305,964	+37.154%
2025-07-10	13.2100	13.3100	13.155000	13.1800	-0.678%	272,218	+35.281%
2025-07-09	13.3500	13.3700	13.195000	13.2700	-0.599%	234,194	+34.363%
2025-07-08	13.2900	13.4300	13.245000	13.3500	+0.527%	451,060	+33.558%
2025-07-07	13.3100	13.4200	13.221000	13.2800	-0.896%	321,425	+34.262%
2025-07-03	13.2600	13.4500	13.230000	13.4000	+1.132%	237,299	+33.060%
2025-07-02	13.1600	13.2900	13.070000	13.2500	+1.222%	392,530	+34.566%
2025-07-01	12.8900	13.2150	12.860000	13.0900	+1.081%	673,639	+36.211%
2025-06-30	12.9900	13.0250	12.905000	12.9500	+0.155%	301,478	+37.683%
2025-06-27	13.0200	13.0300	12.900000	12.9300	-0.538%	642,940	+37.896%
2025-06-26	12.9000	13.0100	12.690100	13.0000	+0.932%	372,639	+37.154%
2025-06-25	12.9600	12.9700	12.870000	12.8800	-0.617%	284,307	+38.432%
2025-06-24	13.0100	13.1200	12.930000	12.9600	-0.231%	791,304	+37.577%
2025-06-23	12.6800	13.0050	12.665000	12.9900	+2.445%	308,588	+37.259%
2025-06-20	12.6500	12.7500	12.605000	12.6800	+0.316%	652,750	+40.615%
2025-06-18	12.5900	12.7200	12.560000	12.6400	+0.557%	323,335	+41.060%
2025-06-17	12.6100	12.7200	12.535000	12.5700	-0.789%	279,571	+41.846%
2025-06-16	12.8100	12.9100	12.650000	12.6700	-0.236%	344,570	+40.726%
2025-06-13	12.7554	12.9650	12.680000	12.7000	-2.232%	386,870	+40.394%
2025-06-12	13.0500	13.0850	12.925000	12.9900	-0.688%	264,781	+37.259%
2025-06-11	13.2300	13.2500	13.000000	13.0800	-0.984%	291,552	+36.315%
2025-06-10	13.0000	13.2500	12.968000	13.2100	-0.677%	337,331	+34.974%
2025-06-09	13.3400	13.4200	13.250000	13.3000	+0.075%	505,362	+34.060%
2025-06-06	13.2400	13.3350	13.130000	13.2900	+1.142%	293,067	+34.161%
2025-06-05	13.1300	13.1700	13.050000	13.1400	0.000%	287,221	+35.693%
2025-06-04	13.1700	13.2000	12.995000	13.1400	-0.076%	325,481	+35.693%
2025-06-03	13.0400	13.1750	12.980000	13.1500	+0.535%	225,344	+35.589%
2025-06-02	13.2000	13.2900	13.020000	13.0800	-0.984%	304,879	+36.315%
2025-05-30	13.2600	13.2950	13.180000	13.2100	-0.302%	291,072	+34.974%
2025-05-29	13.3200	13.3200	13.220000	13.2500	0.000%	227,564	+34.566%
2025-05-28	13.3200	13.3700	13.220100	13.2500	-0.675%	194,424	+34.566%
2025-05-27	13.2800	13.3400	13.120000	13.3400	+1.368%	209,263	+33.658%
2025-05-23	13.0000	13.1650	13.000000	13.1600	+0.152%	181,478	+35.486%
2025-05-22	13.1400	13.2450	13.110000	13.1400	-0.455%	194,635	+35.693%
2025-05-21	13.3800	13.4100	13.165400	13.2000	-2.150%	223,844	+35.076%
2025-05-20	13.4400	13.5200	13.385000	13.4900	+0.297%	208,807	+32.172%
2025-05-19	13.3500	13.4900	13.300000	13.4500	+0.149%	175,656	+32.565%
2025-05-16	13.4300	13.4950	13.370000	13.4300	-0.149%	218,350	+32.762%
2025-05-15	13.3600	13.4800	13.355000	13.4500	+0.598%	224,866	+32.565%
2025-05-14	13.3100	13.4400	13.240000	13.3700	+0.451%	292,914	+33.358%
2025-05-13	13.5300	13.5800	13.295000	13.3100	-1.553%	387,050	+33.959%
2025-05-12	13.5300	13.7300	13.510000	13.5200	+1.578%	333,189	+31.879%
2025-05-09	13.4300	13.4500	13.295000	13.3100	-0.894%	222,125	+33.959%
2025-05-08	13.4900	13.5300	13.360000	13.4300	+0.299%	320,021	+32.762%
2025-05-07	13.4700	13.5600	13.370000	13.3900	+0.075%	294,689	+33.159%
2025-05-06	13.4100	13.5500	13.370000	13.3800	-1.182%	286,000	+33.259%
2025-05-05	13.3500	13.6700	13.350000	13.5400	+0.296%	322,531	+31.684%
2025-05-02	13.3200	13.5300	13.295000	13.5000	+2.118%	455,452	+32.074%
2025-05-01	13.0400	13.3250	12.845000	13.2200	+2.006%	381,537	+34.871%
2025-04-30	13.0000	13.0900	12.787500	12.9600	-1.069%	337,711	+37.577%
2025-04-29	12.9900	13.1200	12.930000	13.1000	+0.847%	269,551	+36.107%
2025-04-28	12.9800	13.0300	12.865000	12.9900	+0.386%	269,288	+37.259%
2025-04-25	12.8700	12.9700	12.400000	12.9400	+0.077%	271,106	+37.790%
2025-04-24	12.7500	12.9800	12.699500	12.9300	+1.174%	321,666	+37.896%
2025-04-23	12.8400	12.9800	12.630000	12.7800	+0.789%	283,491	+39.515%
2025-04-22	12.3400	12.6800	12.305000	12.6800	+3.006%	336,323	+40.615%
2025-04-21	12.1600	12.3300	12.130000	12.3100	+0.654%	349,221	+44.842%
2025-04-17	12.1900	12.2800	12.090000	12.2300	+0.493%	440,618	+45.789%
2025-04-16	12.0000	12.1900	11.990000	12.1700	+0.829%	355,916	+46.508%
2025-04-15	11.9300	12.2050	11.920000	12.0700	+1.174%	274,707	+47.722%
2025-04-14	11.8800	11.9900	11.700000	11.9300	+1.532%	406,799	+49.455%
2025-04-11	11.6400	11.8500	11.530000	11.7500	+0.171%	458,643	+51.745%
2025-04-10	12.0000	12.0000	11.520000	11.7300	-3.615%	600,103	+52.003%
2025-04-09	11.4600	12.3400	11.323500	12.1700	+4.733%	773,377	+46.508%
2025-04-08	12.0500	12.1700	11.485000	11.6200	-0.853%	603,475	+53.442%
2025-04-07	11.4500	12.0400	11.290000	11.7200	+0.171%	698,575	+52.133%
2025-04-04	11.7000	11.7900	11.450000	11.7000	-2.092%	802,114	+52.393%
2025-04-03	12.2600	12.4200	11.940000	11.9500	-4.553%	717,346	+49.205%
2025-04-02	12.3500	12.5300	12.350000	12.5200	+0.562%	276,235	+42.412%
2025-04-01	12.3400	12.4900	12.300000	12.4500	+0.484%	349,337	+43.213%
2025-03-31	12.2300	12.4500	12.230000	12.3900	+0.896%	425,414	+43.906%
2025-03-28	12.3900	12.4500	12.255000	12.2800	-1.048%	371,330	+45.195%
2025-03-27	12.3200	12.4350	12.260000	12.4100	+0.812%	265,612	+43.674%
2025-03-26	12.3800	12.4250	12.235000	12.3100	+0.081%	232,751	+44.842%
2025-03-25	12.4500	12.4800	12.280000	12.3000	-1.046%	362,539	+44.959%
2025-03-24	12.2500	12.4600	12.230000	12.4300	+2.473%	356,674	+43.443%
2025-03-21	12.2400	12.3200	12.110000	12.1300	-0.980%	398,583	+46.991%
2025-03-20	12.3200	12.5300	12.250000	12.2500	-0.729%	352,216	+45.551%
2025-03-19	12.3000	12.4500	12.270000	12.3400	+0.325%	231,187	+44.489%
2025-03-18	12.3500	12.3600	12.240000	12.3000	-0.324%	285,919	+44.959%
2025-03-17	12.3400	12.4100	12.240000	12.3400	+0.244%	336,691	+44.489%
2025-03-14	12.1000	12.3200	12.100000	12.3100	+2.073%	355,488	+44.842%
2025-03-13	12.0100	12.1700	12.010000	12.0600	+0.333%	245,817	+47.844%
2025-03-12	12.1500	12.1950	12.005000	12.0200	-0.497%	375,054	+48.336%
2025-03-11	12.3100	12.3950	12.080000	12.0800	-1.789%	426,760	+47.599%
2025-03-10	12.5900	12.7400	12.235000	12.3000	-2.690%	349,655	+44.959%
2025-03-07	12.6100	12.7200	12.480000	12.6400	+0.637%	332,808	+41.060%
2025-03-06	12.4700	12.6500	12.360000	12.5600	-1.721%	288,430	+41.959%
2025-03-05	12.9800	13.0000	12.710000	12.7800	-1.007%	351,103	+39.515%
2025-03-04	13.1600	13.1600	12.785000	12.9100	-2.419%	377,469	+38.110%
2025-03-03	13.2500	13.3600	13.060000	13.2300	+0.303%	448,143	+34.769%
2025-02-28	13.0000	13.1900	13.000000	13.1900	+1.384%	322,055	+35.178%
2025-02-27	13.0900	13.1310	12.950000	13.0100	-0.687%	287,076	+37.048%
2025-02-26	13.2900	13.3111	13.005000	13.1000	-1.430%	270,024	+36.107%
2025-02-25	13.2100	13.3600	13.130000	13.2900	+1.142%	231,298	+34.161%
2025-02-24	13.3500	13.3760	13.140000	13.1400	-1.351%	232,588	+35.693%
2025-02-21	13.4500	13.5400	13.290000	13.3200	-0.745%	255,861	+33.859%
2025-02-20	13.4800	13.4900	13.260000	13.4200	-0.593%	208,391	+32.861%
2025-02-19	13.6500	13.6850	13.490000	13.5000	-1.460%	182,296	+32.074%
2025-02-18	13.5800	13.7000	13.520000	13.7000	+0.884%	224,847	+30.146%
2025-02-14	13.8100	13.8600	13.570000	13.5800	-1.308%	283,324	+31.296%
2025-02-13	13.5000	13.7800	13.473200	13.7600	+2.381%	260,902	+29.578%
2025-02-12	13.5300	13.5705	13.410000	13.4400	-1.466%	220,888	+32.664%
2025-02-11	13.4000	13.6600	13.400000	13.6400	+1.564%	186,748	+30.718%
2025-02-10	13.6500	13.7250	13.410000	13.4300	-1.612%	201,955	+32.762%
2025-02-07	13.8600	13.8600	13.630000	13.6500	-1.657%	233,828	+30.623%
2025-02-06	13.7000	13.9400	13.650000	13.8800	+1.240%	247,912	+28.458%
2025-02-05	13.8000	13.8100	13.580000	13.7100	-0.073%	179,943	+30.051%
2025-02-04	13.4800	13.8300	13.460000	13.7200	+1.780%	319,968	+29.956%
2025-02-03	13.4700	13.6450	13.340000	13.4800	-1.749%	311,299	+32.270%
2025-01-31	13.0000	13.8900	12.990000	13.7200	+7.271%	663,043	+29.956%
2025-01-30	12.7800	12.9200	12.680000	12.7900	+0.314%	171,153	+39.406%
2025-01-29	12.7700	12.9700	12.650000	12.7500	-0.235%	200,769	+39.843%
2025-01-28	12.9900	13.0700	12.775000	12.7800	-1.692%	268,637	+39.515%
2025-01-27	12.7000	13.0300	12.680000	13.0000	+2.605%	335,053	+37.154%
2025-01-24	12.5200	12.7350	12.520000	12.6700	+0.715%	233,944	+40.726%
2025-01-23	12.4500	12.6500	12.450000	12.5800	+0.640%	245,220	+41.733%
2025-01-22	12.5300	12.5700	12.445000	12.5000	-0.636%	212,689	+42.640%
2025-01-21	12.6500	12.7400	12.570000	12.5800	+0.080%	316,339	+41.733%
2025-01-17	12.5700	12.6590	12.510000	12.5700	+0.319%	250,787	+41.846%
2025-01-16	12.5800	12.6300	12.490000	12.5300	-0.159%	288,558	+42.298%
2025-01-15	12.6800	12.8600	12.490000	12.5500	+0.400%	223,107	+42.072%
2025-01-14	12.2100	12.5000	12.200000	12.5000	+2.712%	258,750	+42.640%
2025-01-13	12.0900	12.2400	12.080000	12.1700	+0.413%	382,761	+46.508%
2025-01-10	12.3350	12.3350	12.055000	12.1200	-2.258%	286,745	+47.112%