TSPY
ETF Opportunities Trust TappAlpha S&P 500 Growth & Daily Income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:57:42 PM EDT
25.57USD+0.788%(+0.20)532,652
Pre-marketOct 2, 2026 9:02:30 AM EDT
25.55USD+0.709%(+0.18)
After-hoursOct 2, 2026 4:15:30 PM EDT
25.60USD+0.117%(+0.03)
TSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.60 | 25.68 | 25.50 | 25.54 | +0.630% | 533,406 | 0.000% | |
| 2026-10-01 | 25.43 | 25.47 | 25.23 | 25.38 | +0.118% | 272,943 | +0.630% | |
| 2026-09-30 | 25.49 | 25.57 | 25.35 | 25.35 | -0.118% | 422,979 | +0.750% | |
| 2026-09-29 | 25.50 | 25.50 | 25.32 | 25.38 | -0.118% | 304,594 | +0.630% | |
| 2026-09-28 | 25.50 | 25.54 | 25.36 | 25.41 | -0.820% | 373,896 | +0.512% | |
| 2026-09-25 | 25.54 | 25.63 | 25.45 | 25.62 | +0.549% | 212,203 | -0.312% | |
| 2026-09-24 | 25.38 | 25.52 | 25.34 | 25.48 | 0.000% | 323,303 | +0.235% | |
| 2026-09-23 | 25.69 | 25.69 | 25.45 | 25.48 | -0.856% | 339,823 | +0.235% | |
| 2026-09-22 | 25.72 | 25.73 | 25.63 | 25.70 | +0.078% | 342,009 | -0.623% | |
| 2026-09-21 | 25.50 | 25.73 | 25.41 | 25.68 | +1.422% | 391,465 | -0.545% | |
| 2026-09-18 | 25.32 | 25.32 | 25.19 | 25.32 | +0.158% | 334,530 | +0.869% | |
| 2026-09-17 | 25.31 | 25.35 | 25.18 | 25.28 | +1.201% | 278,123 | +1.028% | |
| 2026-09-16 | 25.18 | 25.20 | 24.82 | 24.98 | -0.399% | 348,318 | +2.242% | |
| 2026-09-15 | 25.21 | 25.24 | 25.04 | 25.08 | -0.437% | 264,339 | +1.834% | |
| 2026-09-14 | 25.18 | 25.27 | 25.10 | 25.19 | -0.356% | 378,837 | +1.389% | |
| 2026-09-11 | 25.27 | 25.36 | 25.26 | 25.28 | +0.878% | 86,696 | +1.028% | |
| 2026-09-10 | 25.11 | 25.13 | 25.02 | 25.06 | -0.713% | 197,092 | +1.915% | |
| 2026-09-09 | 25.26 | 25.27 | 25.16 | 25.24 | -0.434% | 299,111 | +1.189% | |
| 2026-09-08 | 25.45 | 25.45 | 25.31 | 25.35 | -0.471% | 276,386 | +0.750% | |
| 2026-09-04 | 25.52 | 25.58 | 25.41 | 25.47 | -0.313% | 237,696 | +0.275% | |
| 2026-09-03 | 25.36 | 25.58 | 25.36 | 25.55 | +1.028% | 257,373 | -0.039% | |
| 2026-09-02 | 25.20 | 25.34 | 25.19 | 25.29 | +0.517% | 357,661 | +0.989% | |
| 2026-09-01 | 25.24 | 25.28 | 25.12 | 25.16 | -1.987% | 224,913 | +1.510% | |
| 2026-08-31 | 25.68 | 25.69 | 25.59 | 25.67 | -0.349% | 318,219 | -0.506% | |
| 2026-08-28 | 25.85 | 25.93 | 25.70 | 25.76 | -0.107% | 317,521 | -0.854% | |
| 2026-08-27 | 25.63 | 25.82 | 25.63 | 25.79 | +0.615% | 224,677 | -0.961% | |
| 2026-08-26 | 25.61 | 25.66 | 25.55 | 25.63 | +0.098% | 162,027 | -0.351% | |
| 2026-08-25 | 25.63 | 25.64 | 25.52 | 25.61 | +0.215% | 177,160 | -0.254% | |
| 2026-08-24 | 25.58 | 25.58 | 25.46 | 25.55 | -0.202% | 155,726 | -0.039% | |
| 2026-08-21 | 25.55 | 25.66 | 25.54 | 25.60 | +0.478% | 127,347 | -0.241% | |
| 2026-08-20 | 25.59 | 25.65 | 25.46 | 25.48 | -0.624% | 254,608 | +0.235% | |
| 2026-08-19 | 25.74 | 25.80 | 25.64 | 25.64 | -0.097% | 137,190 | -0.390% | |
| 2026-08-18 | 25.76 | 25.76 | 25.63 | 25.66 | -0.578% | 153,603 | -0.487% | |
| 2026-08-17 | 25.90 | 26.02 | 25.80 | 25.81 | -0.369% | 220,967 | -1.063% | |
| 2026-08-14 | 25.98 | 26.01 | 25.91 | 25.91 | -0.231% | 173,856 | -1.428% | |
| 2026-08-13 | 25.86 | 26.03 | 25.85 | 25.97 | +0.620% | 137,604 | -1.656% | |
| 2026-08-12 | 25.72 | 25.83 | 25.72 | 25.81 | +0.389% | 169,413 | -1.046% | |
| 2026-08-11 | 25.89 | 25.90 | 25.70 | 25.71 | -0.310% | 132,036 | -0.661% | |
| 2026-08-10 | 25.74 | 25.89 | 25.74 | 25.79 | -0.039% | 224,696 | -0.969% | |
| 2026-08-07 | 25.69 | 25.84 | 25.69 | 25.80 | +0.608% | 243,110 | -1.008% | |
| 2026-08-06 | 25.70 | 25.76 | 25.62 | 25.64 | -0.218% | 136,832 | -0.406% | |
| 2026-08-05 | 25.87 | 25.90 | 25.69 | 25.70 | -0.388% | 337,758 | -0.623% | |
| 2026-08-04 | 25.56 | 25.90 | 25.51 | 25.80 | +0.272% | 310,317 | -1.008% | |
| 2026-08-03 | 25.37 | 25.76 | 25.37 | 25.73 | +1.407% | 295,960 | -0.738% | |
| 2026-07-31 | 25.36 | 25.39 | 25.02 | 25.37 | +0.527% | 316,898 | +0.659% | |
| 2026-07-30 | 25.10 | 25.24 | 24.95 | 25.24 | +2.021% | 199,634 | +1.189% | |
| 2026-07-29 | 25.21 | 25.23 | 24.74 | 24.74 | -2.020% | 459,433 | +3.234% | |
| 2026-07-28 | 25.19 | 25.25 | 25.01 | 25.25 | +0.558% | 366,175 | +1.149% | |
| 2026-07-27 | 25.26 | 25.32 | 24.98 | 25.11 | +0.174% | 133,997 | +1.712% | |
| 2026-07-24 | 25.13 | 25.29 | 25.02 | 25.07 | -0.292% | 146,451 | +1.889% | |
| 2026-07-23 | 25.20 | 25.22 | 24.94 | 25.14 | -0.985% | 121,980 | +1.591% | |
| 2026-07-22 | 25.44 | 25.46 | 25.34 | 25.39 | -0.020% | 107,615 | +0.591% | |
| 2026-07-21 | 25.25 | 25.41 | 25.25 | 25.39 | +0.734% | 77,049 | +0.571% | |
| 2026-07-20 | 25.30 | 25.41 | 25.15 | 25.21 | -0.119% | 137,246 | +1.309% | |
| 2026-07-17 | 25.24 | 25.36 | 25.13 | 25.24 | -0.981% | 159,991 | +1.189% | |
| 2026-07-16 | 25.57 | 25.59 | 25.36 | 25.49 | -0.546% | 116,133 | +0.196% | |
| 2026-07-15 | 25.63 | 25.64 | 25.46 | 25.63 | +0.431% | 126,652 | -0.351% | |
| 2026-07-14 | 25.63 | 25.63 | 25.43 | 25.52 | +0.314% | 101,808 | +0.078% | |
| 2026-07-13 | 25.63 | 25.63 | 25.38 | 25.44 | -0.741% | 158,363 | +0.393% | |
| 2026-07-10 | 25.48 | 25.63 | 25.37 | 25.63 | +0.707% | 125,158 | -0.351% | |
| 2026-07-09 | 25.47 | 25.49 | 25.29 | 25.45 | +0.832% | 216,309 | +0.354% | |
| 2026-07-08 | 25.26 | 25.30 | 25.10 | 25.24 | -0.395% | 186,400 | +1.189% | |
| 2026-07-07 | 25.45 | 25.47 | 25.27 | 25.34 | -0.510% | 276,075 | +0.789% | |
| 2026-07-06 | 25.33 | 25.47 | 25.32 | 25.47 | +0.672% | 337,459 | +0.275% | |
| 2026-07-02 | 25.41 | 25.49 | 25.12 | 25.30 | -0.276% | 216,966 | +0.949% | |
| 2026-07-01 | 25.40 | 25.43 | 25.22 | 25.37 | +0.197% | 285,311 | +0.670% | |
| 2026-06-30 | 25.25 | 25.38 | 25.16 | 25.32 | -0.628% | 209,464 | +0.869% | |
| 2026-06-29 | 25.40 | 25.49 | 25.18 | 25.48 | +1.151% | 383,551 | +0.235% | |
| 2026-06-26 | 25.16 | 25.31 | 25.01 | 25.19 | +0.133% | 283,386 | +1.389% | |
| 2026-06-25 | 25.43 | 25.44 | 25.13 | 25.16 | -0.172% | 270,335 | +1.524% | |
| 2026-06-24 | 25.32 | 25.41 | 25.10 | 25.20 | 0.000% | 137,667 | +1.349% | |
| 2026-06-23 | 25.21 | 25.42 | 25.16 | 25.20 | -1.370% | 241,196 | +1.349% | |
| 2026-06-22 | 25.43 | 25.73 | 25.43 | 25.55 | -0.312% | 375,097 | -0.039% | |
| 2026-06-18 | 25.74 | 25.74 | 25.50 | 25.63 | +1.025% | 216,489 | -0.351% | |
| 2026-06-17 | 25.70 | 25.72 | 25.30 | 25.37 | -1.092% | 163,538 | +0.670% | |
| 2026-06-16 | 25.83 | 25.89 | 25.65 | 25.65 | -0.311% | 150,502 | -0.429% | |
| 2026-06-15 | 25.68 | 25.85 | 25.68 | 25.73 | +1.419% | 249,689 | -0.738% | |
| 2026-06-12 | 25.35 | 25.46 | 25.15 | 25.37 | +0.915% | 145,171 | +0.670% | |
| 2026-06-11 | 24.87 | 25.30 | 24.77 | 25.14 | +1.289% | 122,829 | +1.591% | |
| 2026-06-10 | 25.24 | 25.25 | 24.81 | 24.82 | -1.586% | 149,571 | +2.901% | |
| 2026-06-09 | 25.45 | 25.54 | 24.71 | 25.22 | -0.079% | 207,565 | +1.269% | |
| 2026-06-08 | 25.44 | 25.49 | 25.24 | 25.24 | +0.238% | 188,001 | +1.189% | |
| 2026-06-05 | 25.85 | 25.89 | 25.11 | 25.18 | -2.667% | 282,504 | +1.430% | |
| 2026-06-04 | 25.90 | 25.94 | 25.70 | 25.87 | -0.270% | 242,430 | -1.276% | |
| 2026-06-03 | 25.98 | 26.03 | 25.92 | 25.94 | -0.039% | 217,109 | -1.542% | |
| 2026-06-02 | 25.88 | 26.01 | 25.87 | 25.95 | -1.218% | 161,499 | -1.580% | |
| 2026-06-01 | 26.26 | 26.30 | 26.17 | 26.27 | +0.382% | 352,232 | -2.779% | |
| 2026-05-29 | 26.23 | 26.23 | 26.11 | 26.17 | +0.153% | 242,143 | -2.407% | |
| 2026-05-28 | 25.96 | 26.15 | 25.94 | 26.13 | +0.616% | 200,868 | -2.258% | |
| 2026-05-27 | 25.95 | 26.05 | 25.91 | 25.97 | -0.077% | 178,767 | -1.656% | |
| 2026-05-26 | 25.95 | 26.05 | 25.93 | 25.99 | +0.658% | 299,197 | -1.731% | |
| 2026-05-22 | 25.91 | 25.92 | 25.78 | 25.82 | +0.389% | 115,665 | -1.084% | |
| 2026-05-21 | 25.48 | 25.75 | 25.48 | 25.72 | +0.508% | 152,702 | -0.700% | |
| 2026-05-20 | 25.51 | 25.67 | 25.39 | 25.59 | +0.765% | 254,909 | -0.195% | |
| 2026-05-19 | 25.50 | 25.53 | 25.32 | 25.40 | -0.409% | 80,529 | +0.568% | |
| 2026-05-18 | 25.55 | 25.63 | 25.38 | 25.50 | -0.235% | 174,295 | +0.157% | |
| 2026-05-15 | 25.70 | 25.70 | 25.52 | 25.56 | -1.045% | 209,446 | -0.078% | |
| 2026-05-14 | 25.71 | 25.91 | 25.71 | 25.83 | +0.584% | 207,575 | -1.123% | |
| 2026-05-13 | 25.60 | 25.73 | 25.45 | 25.68 | +0.509% | 166,795 | -0.545% | |
| 2026-05-12 | 25.47 | 25.57 | 25.33 | 25.55 | -0.156% | 230,196 | -0.039% | |
| 2026-05-11 | 25.49 | 25.62 | 25.49 | 25.59 | +0.353% | 335,523 | -0.195% | |
| 2026-05-08 | 25.38 | 25.53 | 25.38 | 25.50 | +0.711% | 227,190 | +0.157% | |
| 2026-05-07 | 25.40 | 25.47 | 25.25 | 25.32 | -0.511% | 303,558 | +0.869% | |
| 2026-05-06 | 25.18 | 25.45 | 25.17 | 25.45 | +1.475% | 555,683 | +0.354% | |
| 2026-05-05 | 25.06 | 25.11 | 25.02 | 25.08 | -0.595% | 208,044 | +1.834% | |
| 2026-05-04 | 25.29 | 25.34 | 25.09 | 25.23 | -0.434% | 452,731 | +1.229% | |
| 2026-05-01 | 25.31 | 25.45 | 25.30 | 25.34 | +0.277% | 762,961 | +0.789% | |
| 2026-04-30 | 25.12 | 25.31 | 25.01 | 25.27 | +0.878% | 297,435 | +1.068% | |
| 2026-04-29 | 25.07 | 25.07 | 24.93 | 25.05 | -0.080% | 296,842 | +1.956% | |
| 2026-04-28 | 25.09 | 25.10 | 24.96 | 25.07 | -0.239% | 222,952 | +1.875% | |
| 2026-04-27 | 25.09 | 25.18 | 25.01 | 25.13 | -0.119% | 365,891 | +1.632% | |
| 2026-04-24 | 25.04 | 25.16 | 24.91 | 25.16 | +0.882% | 286,010 | +1.510% | |
| 2026-04-23 | 24.99 | 25.04 | 24.66 | 24.94 | -0.360% | 367,822 | +2.406% | |
| 2026-04-22 | 24.97 | 25.03 | 24.91 | 25.03 | +1.009% | 280,818 | +2.038% | |
| 2026-04-21 | 24.97 | 25.00 | 24.74 | 24.78 | -0.442% | 225,618 | +3.067% | |
| 2026-04-20 | 24.86 | 24.96 | 24.81 | 24.89 | -0.320% | 225,888 | +2.611% | |
| 2026-04-17 | 24.86 | 25.04 | 24.74 | 24.97 | +1.175% | 295,576 | +2.283% | |
| 2026-04-16 | 24.67 | 24.70 | 24.55 | 24.68 | +0.284% | 142,631 | +3.485% | |
| 2026-04-15 | 24.48 | 24.61 | 24.43 | 24.61 | +0.861% | 125,384 | +3.779% | |
| 2026-04-14 | 24.11 | 24.41 | 24.08 | 24.40 | +0.619% | 345,749 | +4.672% | |
| 2026-04-13 | 24.00 | 24.25 | 23.92 | 24.25 | +0.874% | 202,059 | +5.320% | |
| 2026-04-10 | 24.08 | 24.10 | 23.97 | 24.04 | +0.083% | 219,568 | +6.240% | |
| 2026-04-09 | 23.84 | 24.06 | 23.82 | 24.02 | +0.460% | 307,315 | +6.328% | |
| 2026-04-08 | 23.92 | 23.92 | 23.72 | 23.91 | +2.618% | 176,684 | +6.817% | |
| 2026-04-07 | 23.23 | 23.30 | 23.01 | 23.30 | +0.129% | 180,284 | +9.614% | |
| 2026-04-06 | 23.18 | 23.29 | 23.15 | 23.27 | +0.129% | 219,932 | +9.755% | |
| 2026-04-02 | 22.90 | 23.25 | 22.88 | 23.24 | +0.086% | 239,564 | +9.897% | |
| 2026-04-01 | 23.31 | 23.38 | 23.19 | 23.22 | +0.302% | 316,139 | +9.991% | |
| 2026-03-31 | 22.76 | 23.15 | 22.71 | 23.15 | +1.714% | 195,282 | +10.324% | |
| 2026-03-30 | 23.00 | 23.09 | 22.66 | 22.76 | -0.611% | 230,250 | +12.214% | |
| 2026-03-27 | 23.20 | 23.20 | 22.77 | 22.90 | -1.421% | 249,240 | +11.528% | |
| 2026-03-26 | 23.52 | 23.59 | 23.22 | 23.23 | -1.651% | 202,133 | +9.944% | |
| 2026-03-25 | 23.69 | 23.75 | 23.56 | 23.62 | +0.382% | 212,367 | +8.129% | |
| 2026-03-24 | 23.49 | 23.63 | 23.40 | 23.53 | -0.170% | 174,490 | +8.542% | |
| 2026-03-23 | 23.60 | 23.82 | 23.54 | 23.57 | +1.072% | 377,600 | +8.358% | |
| 2026-03-20 | 23.63 | 23.65 | 23.19 | 23.32 | -1.395% | 783,861 | +9.520% | |
| 2026-03-19 | 23.61 | 23.77 | 23.52 | 23.65 | -0.295% | 135,636 | +7.992% | |
| 2026-03-18 | 23.91 | 24.02 | 23.72 | 23.72 | -1.290% | 127,311 | +7.673% | |
| 2026-03-17 | 24.05 | 24.20 | 24.03 | 24.03 | -0.042% | 91,821 | +6.284% | |
| 2026-03-16 | 23.90 | 24.07 | 23.88 | 24.04 | +1.051% | 144,971 | +6.240% | |
| 2026-03-13 | 24.01 | 24.11 | 23.71 | 23.79 | -0.502% | 209,635 | +7.356% | |
| 2026-03-12 | 24.10 | 24.10 | 23.87 | 23.91 | -1.198% | 217,684 | +6.817% | |
| 2026-03-11 | 24.23 | 24.36 | 24.13 | 24.20 | -0.124% | 171,297 | +5.537% | |
| 2026-03-10 | 24.39 | 24.54 | 24.15 | 24.23 | -0.697% | 442,251 | +5.407% | |
| 2026-03-09 | 24.07 | 24.49 | 23.93 | 24.40 | +0.247% | 381,724 | +4.672% | |
| 2026-03-06 | 24.33 | 24.43 | 24.20 | 24.34 | -1.378% | 280,448 | +4.930% | |
| 2026-03-05 | 24.71 | 24.78 | 24.45 | 24.68 | -0.383% | 243,815 | +3.485% | |
| 2026-03-04 | 24.75 | 24.85 | 24.58 | 24.77 | +0.752% | 265,111 | +3.088% | |
| 2026-03-03 | 24.43 | 24.66 | 24.21 | 24.59 | -2.071% | 782,935 | +3.863% | |
| 2026-03-02 | 24.71 | 25.19 | 24.71 | 25.11 | -0.080% | 333,315 | +1.712% | |
| 2026-02-27 | 25.06 | 25.13 | 24.95 | 25.13 | -0.278% | 310,138 | +1.632% | |
| 2026-02-26 | 25.28 | 25.32 | 25.03 | 25.20 | -0.415% | 174,062 | +1.349% | |
| 2026-02-25 | 25.21 | 25.34 | 25.18 | 25.30 | +0.656% | 163,648 | +0.929% | |
| 2026-02-24 | 24.97 | 25.14 | 24.87 | 25.14 | +0.923% | 301,261 | +1.591% | |
| 2026-02-23 | 25.18 | 25.19 | 24.86 | 24.91 | -1.190% | 311,501 | +2.529% | |
| 2026-02-20 | 24.97 | 25.21 | 24.93 | 25.21 | +0.961% | 251,794 | +1.309% | |
| 2026-02-19 | 24.98 | 25.06 | 24.89 | 24.97 | -0.478% | 329,332 | +2.283% | |
| 2026-02-18 | 25.15 | 25.15 | 24.84 | 25.09 | +0.885% | 262,023 | +1.794% | |
| 2026-02-17 | 24.75 | 24.98 | 24.68 | 24.87 | 0.000% | 376,930 | +2.694% | |
| 2026-02-13 | 24.90 | 25.02 | 24.72 | 24.87 | +0.080% | 290,179 | +2.694% | |
| 2026-02-12 | 25.35 | 25.37 | 24.80 | 24.85 | -1.506% | 220,457 | +2.777% | |
| 2026-02-11 | 25.39 | 25.42 | 25.07 | 25.23 | 0.000% | 288,892 | +1.229% | |
| 2026-02-10 | 25.22 | 25.32 | 25.21 | 25.23 | -0.395% | 240,839 | +1.229% | |
| 2026-02-09 | 25.19 | 25.40 | 25.14 | 25.33 | +0.237% | 304,254 | +0.829% | |
| 2026-02-06 | 24.97 | 25.29 | 24.92 | 25.27 | +2.101% | 280,647 | +1.068% | |
| 2026-02-05 | 24.93 | 25.01 | 24.70 | 24.75 | -1.355% | 498,510 | +3.192% | |
| 2026-02-04 | 25.24 | 25.28 | 24.93 | 25.09 | -0.515% | 546,121 | +1.794% | |
| 2026-02-03 | 25.49 | 25.50 | 25.00 | 25.22 | -2.210% | 524,278 | +1.269% | |
| 2026-02-02 | 25.59 | 25.81 | 25.54 | 25.79 | +0.624% | 537,310 | -0.969% | |
| 2026-01-30 | 25.52 | 25.68 | 25.43 | 25.63 | -0.078% | 261,574 | -0.351% | |
| 2026-01-29 | 25.75 | 25.81 | 25.35 | 25.65 | -0.350% | 347,008 | -0.429% | |
| 2026-01-28 | 25.75 | 25.80 | 25.68 | 25.74 | 0.000% | 195,579 | -0.777% | |
| 2026-01-27 | 25.69 | 25.77 | 25.66 | 25.74 | +0.429% | 301,212 | -0.777% | |
| 2026-01-26 | 25.50 | 25.68 | 25.46 | 25.63 | +0.628% | 343,239 | -0.351% | |
| 2026-01-23 | 25.47 | 25.56 | 25.40 | 25.47 | -0.078% | 280,445 | +0.275% | |
| 2026-01-22 | 25.50 | 25.59 | 25.41 | 25.49 | +0.513% | 390,966 | +0.196% | |
| 2026-01-21 | 25.18 | 25.45 | 25.09 | 25.36 | +1.238% | 447,617 | +0.710% | |
| 2026-01-20 | 25.28 | 25.32 | 25.01 | 25.05 | -2.034% | 455,778 | +1.956% | |
| 2026-01-16 | 25.70 | 25.70 | 25.51 | 25.57 | -0.117% | 290,043 | -0.117% | |
| 2026-01-15 | 25.63 | 25.71 | 25.56 | 25.60 | +0.313% | 382,679 | -0.234% | |
| 2026-01-14 | 25.59 | 25.59 | 25.36 | 25.52 | -0.429% | 232,186 | +0.078% | |
| 2026-01-13 | 25.69 | 25.70 | 25.53 | 25.63 | -0.058% | 182,103 | -0.351% | |
| 2026-01-12 | 25.52 | 25.68 | 25.51 | 25.64 | +0.059% | 336,462 | -0.409% | |
| 2026-01-09 | 25.55 | 25.65 | 25.45 | 25.63 | +0.668% | 265,309 | -0.351% | |
| 2026-01-08 | 25.41 | 25.49 | 25.37 | 25.46 | +0.039% | 376,998 | +0.314% | |
| 2026-01-07 | 25.57 | 25.61 | 25.43 | 25.45 | -0.469% | 266,178 | +0.354% | |
| 2026-01-06 | 25.52 | 25.58 | 25.40 | 25.57 | -0.545% | 388,633 | -0.117% | |
| 2026-01-05 | 25.76 | 25.78 | 25.66 | 25.71 | +0.548% | 445,698 | -0.661% | |
| 2026-01-02 | 25.65 | 25.68 | 25.41 | 25.57 | +0.275% | 287,756 | -0.117% | |
| 2025-12-31 | 25.65 | 25.69 | 25.49 | 25.50 | -0.701% | 219,465 | +0.157% | |
| 2025-12-30 | 25.88 | 25.97 | 25.65 | 25.68 | -0.058% | 202,419 | -0.545% | |
| 2025-12-29 | 25.79 | 25.79 | 25.62 | 25.70 | -0.484% | 319,106 | -0.603% | |
| 2025-12-26 | 25.77 | 25.88 | 25.75 | 25.82 | +0.039% | 202,876 | -1.084% | |
| 2025-12-24 | 25.74 | 25.83 | 25.72 | 25.81 | +0.272% | 99,594 | -1.046% | |
| 2025-12-23 | 25.66 | 25.74 | 25.56 | 25.74 | +0.429% | 137,080 | -0.777% | |
| 2025-12-22 | 25.67 | 25.67 | 25.50 | 25.63 | +0.628% | 134,647 | -0.351% | |
| 2025-12-19 | 25.47 | 25.48 | 25.27 | 25.47 | +1.152% | 88,916 | +0.275% | |
| 2025-12-18 | 25.29 | 25.36 | 25.13 | 25.18 | +0.639% | 146,415 | +1.430% | |
| 2025-12-17 | 25.41 | 25.41 | 24.98 | 25.02 | -0.989% | 137,526 | +2.078% | |
| 2025-12-16 | 25.40 | 25.40 | 25.14 | 25.27 | -0.316% | 143,649 | +1.068% | |
| 2025-12-15 | 25.43 | 25.55 | 25.27 | 25.35 | -0.471% | 105,267 | +0.750% | |
| 2025-12-12 | 25.66 | 25.68 | 25.32 | 25.47 | -0.702% | 123,464 | +0.275% | |
| 2025-12-11 | 25.52 | 25.65 | 25.41 | 25.65 | +0.234% | 114,769 | -0.429% | |
| 2025-12-10 | 25.44 | 25.63 | 25.35 | 25.59 | +0.590% | 114,204 | -0.195% | |
| 2025-12-09 | 25.43 | 25.52 | 25.41 | 25.44 | -0.039% | 90,546 | +0.393% | |
| 2025-12-08 | 25.60 | 25.60 | 25.35 | 25.45 | -0.274% | 143,447 | +0.354% | |
| 2025-12-05 | 25.50 | 25.60 | 25.45 | 25.52 | +0.236% | 83,754 | +0.078% | |
| 2025-12-04 | 25.50 | 25.51 | 25.34 | 25.46 | +0.039% | 95,443 | +0.314% | |
| 2025-12-03 | 25.41 | 25.46 | 25.26 | 25.45 | +0.355% | 170,248 | +0.354% | |
| 2025-12-02 | 25.46 | 25.46 | 25.29 | 25.36 | -0.817% | 140,500 | +0.710% | |
| 2025-12-01 | 25.61 | 25.69 | 25.53 | 25.57 | -0.510% | 202,830 | -0.113% | |
| 2025-11-28 | 25.61 | 25.70 | 25.51 | 25.70 | +0.548% | 178,937 | -0.623% | |
| 2025-11-26 | 25.45 | 25.64 | 25.43 | 25.56 | +0.630% | 131,270 | -0.078% | |
| 2025-11-25 | 25.22 | 25.40 | 24.99 | 25.40 | +0.994% | 81,988 | +0.551% | |
| 2025-11-24 | 24.90 | 25.20 | 24.85 | 25.15 | +1.739% | 133,052 | +1.551% | |
| 2025-11-21 | 24.57 | 24.94 | 24.44 | 24.72 | +0.981% | 102,882 | +3.317% | |
| 2025-11-20 | 25.01 | 25.35 | 24.48 | 24.48 | -1.647% | 166,338 | +4.330% | |
| 2025-11-19 | 24.89 | 25.05 | 24.70 | 24.89 | +0.566% | 225,364 | +2.611% | |
| 2025-11-18 | 24.81 | 24.94 | 24.61 | 24.75 | -1.000% | 140,160 | +3.192% | |
| 2025-11-17 | 25.16 | 25.25 | 24.86 | 25.00 | -0.675% | 217,332 | +2.160% | |
| 2025-11-14 | 24.91 | 25.32 | 24.89 | 25.17 | -0.159% | 112,461 | +1.470% | |
| 2025-11-13 | 25.51 | 25.53 | 25.12 | 25.21 | -1.408% | 156,442 | +1.309% | |
| 2025-11-12 | 25.61 | 25.75 | 25.51 | 25.57 | -0.059% | 101,981 | -0.117% | |
| 2025-11-11 | 25.57 | 25.63 | 25.46 | 25.59 | -0.059% | 92,993 | -0.176% | |
| 2025-11-10 | 25.41 | 25.60 | 25.33 | 25.60 | +1.386% | 219,745 | -0.234% | |
| 2025-11-07 | 25.05 | 25.25 | 24.86 | 25.25 | +0.198% | 167,503 | +1.149% | |
| 2025-11-06 | 25.47 | 25.47 | 25.11 | 25.20 | -1.060% | 176,904 | +1.349% | |
| 2025-11-05 | 25.46 | 25.59 | 25.35 | 25.47 | +0.315% | 180,455 | +0.275% | |
| 2025-11-04 | 25.62 | 25.70 | 25.35 | 25.39 | -2.309% | 274,221 | +0.591% | |
| 2025-11-03 | 26.52 | 26.67 | 25.84 | 25.99 | +0.347% | 396,418 | -1.731% | |
| 2025-10-31 | 26.05 | 26.05 | 25.80 | 25.90 | +0.193% | 161,928 | -1.390% | |
| 2025-10-30 | 26.01 | 26.09 | 25.83 | 25.85 | -1.034% | 122,031 | -1.199% | |
| 2025-10-29 | 26.10 | 26.26 | 25.95 | 26.12 | +0.038% | 169,801 | -2.221% | |
| 2025-10-28 | 26.10 | 26.17 | 25.98 | 26.11 | +0.307% | 159,440 | -2.183% | |
| 2025-10-27 | 25.81 | 26.03 | 25.81 | 26.03 | +1.245% | 177,664 | -1.882% | |
| 2025-10-24 | 25.75 | 25.75 | 25.62 | 25.71 | +0.824% | 80,623 | -0.661% | |
| 2025-10-23 | 25.43 | 25.54 | 25.35 | 25.50 | +0.735% | 61,639 | +0.157% | |
| 2025-10-22 | 25.49 | 25.49 | 25.17 | 25.31 | -0.573% | 58,856 | +0.893% | |
| 2025-10-21 | 25.49 | 25.50 | 25.36 | 25.46 | +0.157% | 93,644 | +0.314% | |
| 2025-10-20 | 25.19 | 25.49 | 25.19 | 25.42 | +1.154% | 112,664 | +0.472% | |
| 2025-10-17 | 24.83 | 25.26 | 24.83 | 25.13 | +0.600% | 83,254 | +1.632% | |
| 2025-10-16 | 25.34 | 25.35 | 24.85 | 24.98 | -0.676% | 42,100 | +2.242% | |
| 2025-10-15 | 25.32 | 25.36 | 24.98 | 25.15 | -0.040% | 94,443 | +1.551% | |
| 2025-10-14 | 25.04 | 25.27 | 24.80 | 25.16 | -0.159% | 86,186 | +1.510% | |
| 2025-10-13 | 25.12 | 25.22 | 25.00 | 25.20 | +1.572% | 81,777 | +1.349% | |
| 2025-10-10 | 25.49 | 25.56 | 24.76 | 24.81 | -2.668% | 204,232 | +2.942% | |
| 2025-10-09 | 25.50 | 25.60 | 25.36 | 25.49 | -0.118% | 106,514 | +0.196% | |
| 2025-10-08 | 25.36 | 25.53 | 25.36 | 25.52 | +0.512% | 108,044 | +0.078% | |
| 2025-10-07 | 25.56 | 25.57 | 25.32 | 25.39 | -1.589% | 191,145 | +0.591% | |
| 2025-10-06 | 25.81 | 25.83 | 25.69 | 25.80 | +0.487% | 209,973 | -1.008% | |
| 2025-10-03 | 25.69 | 25.81 | 25.63 | 25.68 | +0.019% | 134,024 | -0.526% | |
| 2025-10-02 | 25.69 | 25.70 | 25.56 | 25.67 | -0.039% | 180,439 | -0.506% | |
| 2025-10-01 | 25.68 | 25.71 | 25.45 | 25.68 | +0.312% | 107,268 | -0.545% | |
| 2025-09-30 | 25.46 | 25.60 | 25.40 | 25.60 | +0.432% | 134,753 | -0.234% | |
| 2025-09-29 | 25.58 | 25.60 | 25.40 | 25.49 | +0.433% | 164,866 | +0.196% | |
| 2025-09-26 | 25.38 | 25.39 | 25.20 | 25.38 | +0.555% | 62,365 | +0.630% | |
| 2025-09-25 | 25.26 | 25.32 | 25.07 | 25.24 | -0.512% | 99,864 | +1.189% | |
| 2025-09-24 | 25.50 | 25.50 | 25.27 | 25.37 | -0.236% | 91,161 | +0.670% | |
| 2025-09-23 | 25.58 | 25.62 | 25.38 | 25.43 | -0.625% | 159,930 | +0.433% | |
| 2025-09-22 | 25.47 | 25.60 | 25.41 | 25.59 | +0.471% | 89,639 | -0.195% | |
| 2025-09-19 | 25.42 | 25.49 | 25.29 | 25.47 | +0.513% | 90,894 | +0.275% | |
| 2025-09-18 | 25.50 | 25.50 | 25.27 | 25.34 | +0.476% | 155,730 | +0.789% | |
| 2025-09-17 | 25.30 | 25.30 | 25.04 | 25.22 | -0.079% | 96,738 | +1.269% | |
| 2025-09-16 | 25.27 | 25.31 | 25.15 | 25.24 | +0.198% | 82,714 | +1.189% | |
| 2025-09-15 | 25.22 | 25.27 | 25.16 | 25.19 | +0.079% | 115,561 | +1.389% | |
| 2025-09-12 | 25.20 | 25.21 | 25.07 | 25.17 | +0.199% | 86,483 | +1.470% | |
| 2025-09-11 | 25.00 | 25.17 | 24.97 | 25.12 | +0.641% | 67,388 | +1.672% | |
| 2025-09-10 | 24.91 | 25.04 | 24.87 | 24.96 | +0.362% | 101,141 | +2.324% | |
| 2025-09-09 | 24.79 | 24.88 | 24.72 | 24.87 | +0.627% | 152,987 | +2.694% | |
| 2025-09-08 | 24.70 | 24.82 | 24.70 | 24.71 | +0.101% | 205,537 | +3.338% | |
| 2025-09-05 | 24.91 | 24.95 | 24.56 | 24.69 | -0.564% | 251,040 | +3.443% | |
| 2025-09-04 | 24.74 | 24.84 | 24.53 | 24.83 | +0.853% | 396,287 | +2.859% | |
| 2025-09-03 | 24.77 | 24.77 | 24.48 | 24.62 | +0.613% | 88,144 | +3.737% | |
| 2025-09-02 | 24.44 | 24.48 | 24.22 | 24.47 | -1.840% | 192,407 | +4.373% | Div $0.292 |
| 2025-08-29 | 25.12 | 25.12 | 24.85 | 24.93 | -0.285% | 112,458 | +2.452% | |
| 2025-08-28 | 24.96 | 25.11 | 24.94 | 25.00 | -0.200% | 78,119 | +2.160% | |
| 2025-08-27 | 25.00 | 25.05 | 24.89 | 25.05 | +0.602% | 49,408 | +1.956% | |
| 2025-08-26 | 24.85 | 24.94 | 24.76 | 24.90 | +0.161% | 85,280 | +2.570% | |
| 2025-08-25 | 25.00 | 25.00 | 24.85 | 24.86 | -0.361% | 67,377 | +2.735% | |
| 2025-08-22 | 24.57 | 24.98 | 24.57 | 24.95 | +1.464% | 54,894 | +2.365% | |
| 2025-08-21 | 24.49 | 24.83 | 24.49 | 24.59 | -0.284% | 105,997 | +3.863% | |
| 2025-08-20 | 24.79 | 24.79 | 24.42 | 24.66 | -0.162% | 57,509 | +3.569% | |
| 2025-08-19 | 24.95 | 24.98 | 24.65 | 24.70 | -0.524% | 70,037 | +3.401% | |
| 2025-08-18 | 24.87 | 24.88 | 24.76 | 24.83 | 0.000% | 56,824 | +2.859% | |
| 2025-08-15 | 25.00 | 25.00 | 24.77 | 24.83 | +0.040% | 34,006 | +2.859% | |
| 2025-08-14 | 24.74 | 24.88 | 24.73 | 24.82 | -0.321% | 48,789 | +2.901% | |
| 2025-08-13 | 24.90 | 24.93 | 24.77 | 24.90 | +0.606% | 74,700 | +2.570% | |
| 2025-08-12 | 24.59 | 24.82 | 24.56 | 24.75 | +0.815% | 45,237 | +3.192% | |
| 2025-08-11 | 24.63 | 24.65 | 24.50 | 24.55 | -0.325% | 77,311 | +4.033% | |
| 2025-08-08 | 24.50 | 24.64 | 24.44 | 24.63 | +0.943% | 46,612 | +3.695% | |
| 2025-08-07 | 24.45 | 24.55 | 24.29 | 24.40 | -0.164% | 81,410 | +4.672% | |
| 2025-08-06 | 24.34 | 24.45 | 24.25 | 24.44 | +0.700% | 71,698 | +4.501% | |
| 2025-08-05 | 24.47 | 24.47 | 24.18 | 24.27 | -1.741% | 78,072 | +5.233% | |
| 2025-08-04 | 24.45 | 24.70 | 24.44 | 24.70 | +1.562% | 113,440 | +3.401% | |
| 2025-08-01 | 24.61 | 24.61 | 24.23 | 24.32 | -1.935% | 128,472 | +5.016% | |
| 2025-07-31 | 24.90 | 25.09 | 24.63 | 24.80 | 0.000% | 71,783 | +2.984% | |
| 2025-07-30 | 24.99 | 24.99 | 24.71 | 24.80 | -0.040% | 98,155 | +2.984% | |
| 2025-07-29 | 24.92 | 25.01 | 24.80 | 24.81 | -0.441% | 76,232 | +2.942% | |
| 2025-07-28 | 25.10 | 25.10 | 24.86 | 24.92 | +0.060% | 195,150 | +2.488% | |
| 2025-07-25 | 24.76 | 24.96 | 24.76 | 24.91 | +0.384% | 39,822 | +2.550% | |
| 2025-07-24 | 24.88 | 24.89 | 24.75 | 24.81 | +0.181% | 58,685 | +2.943% | |
| 2025-07-23 | 24.65 | 24.81 | 24.65 | 24.77 | +0.507% | 47,131 | +3.129% | |
| 2025-07-22 | 24.75 | 24.75 | 24.55 | 24.64 | +0.041% | 74,421 | +3.653% | |
| 2025-07-21 | 24.60 | 24.73 | 24.55 | 24.63 | +0.203% | 87,602 | +3.695% | |
| 2025-07-18 | 24.55 | 24.63 | 24.45 | 24.58 | +0.122% | 93,699 | +3.906% | |
| 2025-07-17 | 24.53 | 24.55 | 24.41 | 24.55 | +0.491% | 59,358 | +4.033% | |
| 2025-07-16 | 24.36 | 24.46 | 24.15 | 24.43 | +0.123% | 38,254 | +4.544% | |
| 2025-07-15 | 24.65 | 24.65 | 24.33 | 24.40 | -0.245% | 46,125 | +4.672% | |
| 2025-07-14 | 24.37 | 24.50 | 24.35 | 24.46 | +0.123% | 51,157 | +4.415% | |
| 2025-07-11 | 24.51 | 24.51 | 24.36 | 24.43 | -0.245% | 29,968 | +4.544% | |
| 2025-07-10 | 24.50 | 24.54 | 24.43 | 24.49 | +0.492% | 27,105 | +4.287% | |
| 2025-07-09 | 24.26 | 24.46 | 24.26 | 24.37 | +0.288% | 31,309 | +4.801% | |
| 2025-07-08 | 24.26 | 24.37 | 24.20 | 24.30 | +0.144% | 31,914 | +5.103% | |
| 2025-07-07 | 24.39 | 24.45 | 24.16 | 24.27 | -0.797% | 63,536 | +5.254% | |
| 2025-07-03 | 24.24 | 24.59 | 24.24 | 24.46 | +0.908% | 58,687 | +4.415% | |
| 2025-07-02 | 24.31 | 24.31 | 24.01 | 24.24 | +0.207% | 54,732 | +5.363% | |
| 2025-07-01 | 24.28 | 24.45 | 24.05 | 24.19 | -1.104% | 95,022 | +5.581% | |
| 2025-06-30 | 24.60 | 24.67 | 24.35 | 24.46 | +0.205% | 43,434 | +4.415% | |
| 2025-06-27 | 24.44 | 24.70 | 24.35 | 24.41 | -0.367% | 100,149 | +4.629% | |
| 2025-06-26 | 24.25 | 24.50 | 23.97 | 24.50 | +1.575% | 58,244 | +4.245% | |
| 2025-06-25 | 24.06 | 24.14 | 23.93 | 24.12 | +0.878% | 21,762 | +5.887% | |
| 2025-06-24 | 23.90 | 24.06 | 23.90 | 23.91 | +0.631% | 14,704 | +6.817% | |
| 2025-06-23 | 23.55 | 23.81 | 23.52 | 23.76 | +0.678% | 28,522 | +7.492% | |
| 2025-06-20 | 23.79 | 23.80 | 23.51 | 23.60 | -0.254% | 23,124 | +8.220% | |
| 2025-06-18 | 23.79 | 23.79 | 23.55 | 23.66 | 0.000% | 15,181 | +7.946% | |
| 2025-06-17 | 23.83 | 23.83 | 23.60 | 23.66 | -0.630% | 32,074 | +7.946% | |
| 2025-06-16 | 23.80 | 23.94 | 23.66 | 23.81 | +0.126% | 29,559 | +7.266% | |
| 2025-06-13 | 23.62 | 23.80 | 23.57 | 23.78 | +0.338% | 24,341 | +7.401% | |
| 2025-06-12 | 23.66 | 23.81 | 23.62 | 23.70 | -0.211% | 19,448 | +7.764% | |
| 2025-06-11 | 23.70 | 23.86 | 23.65 | 23.75 | 0.000% | 64,108 | +7.537% | |
| 2025-06-10 | 23.84 | 23.84 | 23.56 | 23.75 | +0.593% | 51,024 | +7.537% | |
| 2025-06-09 | 23.53 | 23.65 | 23.50 | 23.61 | +0.383% | 27,835 | +8.175% | |
| 2025-06-06 | 23.44 | 23.61 | 23.40 | 23.52 | +1.031% | 28,177 | +8.588% | |
| 2025-06-05 | 23.51 | 23.55 | 23.25 | 23.28 | -0.936% | 42,067 | +9.708% | |
| 2025-06-04 | 23.45 | 23.56 | 23.43 | 23.50 | +0.213% | 57,070 | +8.681% | |
| 2025-06-03 | 23.41 | 23.54 | 23.34 | 23.45 | -0.720% | 51,691 | +8.913% | |
| 2025-06-02 | 23.61 | 23.63 | 23.35 | 23.62 | +0.511% | 78,280 | +8.129% | |
| 2025-05-30 | 23.49 | 23.50 | 23.25 | 23.50 | +0.171% | 48,853 | +8.681% | |
| 2025-05-29 | 23.50 | 23.57 | 23.36 | 23.46 | +0.171% | 30,548 | +8.866% | |
| 2025-05-28 | 23.53 | 23.61 | 23.39 | 23.42 | -0.467% | 38,674 | +9.052% | |
| 2025-05-27 | 23.18 | 23.55 | 23.18 | 23.53 | +1.817% | 42,251 | +8.542% | |
| 2025-05-23 | 23.12 | 23.21 | 22.92 | 23.11 | -0.645% | 43,914 | +10.515% | |
| 2025-05-22 | 23.40 | 23.40 | 23.14 | 23.26 | +0.043% | 32,924 | +9.802% | |
| 2025-05-21 | 23.58 | 23.61 | 23.22 | 23.25 | -1.650% | 40,666 | +9.849% | |
| 2025-05-20 | 23.81 | 24.01 | 23.53 | 23.64 | -0.337% | 64,746 | +8.037% | |
| 2025-05-19 | 23.57 | 23.73 | 23.45 | 23.72 | +0.127% | 55,521 | +7.673% | |
| 2025-05-16 | 23.60 | 23.69 | 23.45 | 23.69 | +0.723% | 32,435 | +7.809% | |
| 2025-05-15 | 23.48 | 23.52 | 23.30 | 23.52 | +0.685% | 66,047 | +8.588% | |
| 2025-05-14 | 23.55 | 23.55 | 23.25 | 23.36 | +0.215% | 34,020 | +9.332% | |
| 2025-05-13 | 23.33 | 23.43 | 23.21 | 23.31 | +0.811% | 36,275 | +9.567% | |
| 2025-05-12 | 23.04 | 23.21 | 22.88 | 23.12 | +2.995% | 52,036 | +10.456% | |
| 2025-05-09 | 22.65 | 22.65 | 22.37 | 22.45 | -0.089% | 18,759 | +13.764% | |
| 2025-05-08 | 22.54 | 22.66 | 22.38 | 22.47 | +0.402% | 46,690 | +13.663% | |
| 2025-05-07 | 22.44 | 22.44 | 22.20 | 22.38 | -0.578% | 22,707 | +14.120% | |
| 2025-05-06 | 22.49 | 22.64 | 22.48 | 22.51 | -0.837% | 33,813 | +13.461% | |
| 2025-05-05 | 22.80 | 22.82 | 22.56 | 22.70 | -0.482% | 60,416 | +12.511% | |
| 2025-05-02 | 22.72 | 22.86 | 22.67 | 22.81 | +1.468% | 22,869 | +11.968% | |
| 2025-05-01 | 22.71 | 22.71 | 22.46 | 22.48 | +0.717% | 24,555 | +13.612% | |
| 2025-04-30 | 22.19 | 22.39 | 21.79 | 22.32 | +0.135% | 21,780 | +14.427% | |
| 2025-04-29 | 22.15 | 22.34 | 22.05 | 22.29 | +0.541% | 30,432 | +14.581% | |
| 2025-04-28 | 22.25 | 22.25 | 21.96 | 22.17 | +0.136% | 37,346 | +15.201% | |
| 2025-04-25 | 22.08 | 22.14 | 21.79 | 22.14 | +0.545% | 14,314 | +15.357% | |
| 2025-04-24 | 21.75 | 22.02 | 21.55 | 22.02 | +2.039% | 6,947 | +15.985% | |
| 2025-04-23 | 21.63 | 21.93 | 21.43 | 21.58 | +1.889% | 7,249 | +18.350% | |
| 2025-04-22 | 20.97 | 21.18 | 20.90 | 21.18 | +2.319% | 14,253 | +20.585% | |
| 2025-04-21 | 20.91 | 20.98 | 20.46 | 20.70 | -2.312% | 36,668 | +23.382% | |
| 2025-04-17 | 21.26 | 21.31 | 20.96 | 21.19 | +0.809% | 14,850 | +20.529% | |
| 2025-04-16 | 21.26 | 21.49 | 20.90 | 21.02 | -2.775% | 17,837 | +21.503% | |
| 2025-04-15 | 21.58 | 21.78 | 21.55 | 21.62 | +0.232% | 22,493 | +18.131% | |
| 2025-04-14 | 21.57 | 21.76 | 21.35 | 21.57 | 0.000% | 62,726 | +18.405% |