TCPB
Thrivent Core Plus Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 9:33:43 AM EDT
48.23USD-0.093%(-0.05)2,852
46.77Bid49.69Ask2.92SpreadTCPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.23 | 48.23 | 48.23 | 48.23 | -0.090% | 2,852 | 0.000% |
| 2026-10-02 | 48.57 | 48.57 | 48.27 | 48.27 | -0.138% | 25,004 | -0.090% |
| 2026-10-01 | 48.25 | 48.40 | 48.10 | 48.34 | +0.249% | 57,844 | -0.228% |
| 2026-09-30 | 48.36 | 48.40 | 48.21 | 48.22 | -0.228% | 188,657 | +0.021% |
| 2026-09-29 | 48.41 | 48.41 | 48.23 | 48.33 | -0.392% | 22,799 | -0.207% |
| 2026-09-28 | 48.62 | 48.62 | 48.48 | 48.52 | -0.553% | 49,571 | -0.598% |
| 2026-09-25 | 48.76 | 48.80 | 48.60 | 48.79 | +0.205% | 101,724 | -1.148% |
| 2026-09-24 | 48.94 | 48.96 | 48.69 | 48.69 | -0.523% | 67,111 | -0.945% |
| 2026-09-23 | 49.27 | 49.27 | 48.84 | 48.95 | -0.949% | 20,990 | -1.463% |
| 2026-09-22 | 49.37 | 49.43 | 49.33 | 49.41 | +0.142% | 19,442 | -2.398% |
| 2026-09-21 | 49.39 | 49.39 | 49.27 | 49.34 | +0.223% | 35,463 | -2.260% |
| 2026-09-18 | 49.34 | 49.34 | 49.23 | 49.23 | -0.344% | 32,312 | -2.041% |
| 2026-09-17 | 49.40 | 49.44 | 49.32 | 49.41 | +0.466% | 61,601 | -2.378% |
| 2026-09-16 | 49.30 | 49.44 | 49.17 | 49.18 | -0.029% | 14,554 | -1.923% |
| 2026-09-15 | 49.16 | 49.22 | 49.15 | 49.19 | -0.049% | 24,109 | -1.952% |
| 2026-09-14 | 49.19 | 49.34 | 49.14 | 49.21 | -0.099% | 14,353 | -2.000% |
| 2026-09-11 | 49.38 | 49.42 | 49.25 | 49.26 | -0.131% | 43,939 | -2.097% |
| 2026-09-10 | 49.37 | 49.46 | 49.32 | 49.33 | -0.629% | 22,770 | -2.225% |
| 2026-09-09 | 49.68 | 49.76 | 49.58 | 49.64 | -0.201% | 23,670 | -2.840% |
| 2026-09-08 | 49.77 | 49.84 | 49.70 | 49.74 | -0.050% | 22,513 | -3.036% |
| 2026-09-04 | 49.73 | 49.82 | 49.73 | 49.77 | +0.015% | 31,627 | -3.084% |
| 2026-09-03 | 49.84 | 49.89 | 49.72 | 49.76 | +0.176% | 20,981 | -3.070% |
| 2026-09-02 | 49.66 | 49.70 | 49.63 | 49.67 | +0.020% | 18,214 | -2.899% |
| 2026-09-01 | 49.85 | 49.85 | 49.65 | 49.66 | -0.381% | 18,618 | -2.880% |
| 2026-08-31 | 49.89 | 49.89 | 49.73 | 49.85 | +0.040% | 34,050 | -3.250% |
| 2026-08-28 | 50.00 | 50.01 | 49.82 | 49.83 | -0.786% | 20,897 | -3.211% |
| 2026-08-27 | 50.23 | 50.28 | 50.17 | 50.23 | -0.050% | 237,218 | -3.972% |
| 2026-08-26 | 50.21 | 50.28 | 50.21 | 50.25 | -0.159% | 14,330 | -4.020% |
| 2026-08-25 | 50.18 | 50.33 | 50.18 | 50.33 | +0.449% | 18,560 | -4.172% |
| 2026-08-24 | 50.10 | 50.13 | 50.05 | 50.10 | +0.150% | 13,407 | -3.742% |
| 2026-08-21 | 50.01 | 50.04 | 50.00 | 50.03 | -0.120% | 11,252 | -3.598% |
| 2026-08-20 | 50.08 | 50.13 | 50.03 | 50.09 | -0.254% | 16,584 | -3.713% |
| 2026-08-19 | 50.52 | 50.52 | 50.09 | 50.22 | +0.325% | 12,294 | -3.958% |
| 2026-08-18 | 49.95 | 50.06 | 49.95 | 50.05 | +0.170% | 20,813 | -3.646% |
| 2026-08-17 | 49.98 | 50.06 | 49.96 | 49.97 | -0.240% | 17,629 | -3.482% |
| 2026-08-14 | 50.20 | 50.20 | 50.07 | 50.09 | -0.219% | 15,481 | -3.713% |
| 2026-08-13 | 50.31 | 50.31 | 50.19 | 50.20 | +0.340% | 13,041 | -3.924% |
| 2026-08-12 | 50.06 | 50.11 | 50.01 | 50.03 | +0.187% | 15,065 | -3.598% |
| 2026-08-11 | 50.06 | 50.06 | 49.92 | 49.94 | -0.086% | 13,747 | -3.417% |
| 2026-08-10 | 50.02 | 50.06 | 49.96 | 49.98 | -0.300% | 16,276 | -3.500% |
| 2026-08-07 | 50.14 | 50.16 | 50.09 | 50.13 | +0.170% | 24,078 | -3.790% |
| 2026-08-06 | 50.19 | 50.19 | 50.01 | 50.05 | -0.303% | 18,243 | -3.627% |
| 2026-08-05 | 50.11 | 50.20 | 50.10 | 50.20 | +0.038% | 20,992 | -3.919% |
| 2026-08-04 | 50.05 | 50.18 | 50.05 | 50.18 | +0.376% | 13,108 | -3.882% |
| 2026-08-03 | 49.90 | 49.99 | 49.90 | 49.99 | +0.334% | 11,855 | -3.521% |
| 2026-07-31 | 49.88 | 49.88 | 49.73 | 49.82 | -0.220% | 25,250 | -3.199% |
| 2026-07-30 | 50.03 | 50.03 | 49.91 | 49.93 | -0.372% | 13,328 | -3.412% |
| 2026-07-29 | 50.26 | 50.30 | 50.11 | 50.12 | -0.358% | 28,227 | -3.771% |
| 2026-07-28 | 50.26 | 50.33 | 50.20 | 50.30 | +0.179% | 24,484 | -4.115% |
| 2026-07-27 | 50.20 | 50.23 | 50.15 | 50.21 | +0.286% | 17,625 | -3.943% |
| 2026-07-24 | 50.08 | 50.11 | 50.02 | 50.07 | -0.126% | 16,974 | -3.669% |
| 2026-07-23 | 50.05 | 50.17 | 49.79 | 50.13 | -0.090% | 20,528 | -3.790% |
| 2026-07-22 | 50.18 | 50.26 | 50.16 | 50.17 | -0.168% | 19,927 | -3.876% |
| 2026-07-21 | 50.30 | 50.30 | 50.22 | 50.26 | -0.182% | 20,542 | -4.037% |
| 2026-07-20 | 50.52 | 50.52 | 50.32 | 50.35 | -0.226% | 18,829 | -4.212% |
| 2026-07-17 | 50.49 | 50.51 | 50.45 | 50.47 | +0.129% | 12,447 | -4.429% |
| 2026-07-16 | 50.43 | 50.45 | 50.36 | 50.40 | -0.139% | 25,319 | -4.306% |
| 2026-07-15 | 50.34 | 50.53 | 50.34 | 50.47 | +0.218% | 25,585 | -4.438% |
| 2026-07-14 | 50.42 | 50.42 | 50.32 | 50.36 | +0.199% | 20,928 | -4.230% |
| 2026-07-13 | 50.35 | 50.35 | 50.23 | 50.26 | -0.298% | 17,525 | -4.039% |
| 2026-07-10 | 50.63 | 50.63 | 50.38 | 50.41 | -0.178% | 18,920 | -4.325% |
| 2026-07-09 | 50.46 | 50.53 | 50.41 | 50.50 | +0.140% | 24,848 | -4.495% |
| 2026-07-08 | 50.49 | 50.49 | 50.35 | 50.43 | -0.189% | 50,643 | -4.362% |
| 2026-07-07 | 50.61 | 50.62 | 50.47 | 50.52 | -0.345% | 33,242 | -4.542% |
| 2026-07-06 | 50.75 | 50.75 | 50.62 | 50.70 | +0.158% | 51,999 | -4.872% |
| 2026-07-02 | 50.65 | 50.67 | 50.58 | 50.62 | 0.000% | 33,777 | -4.721% |
| 2026-07-01 | 50.58 | 50.69 | 50.58 | 50.62 | -0.197% | 67,374 | -4.721% |
| 2026-06-30 | 50.90 | 50.90 | 50.71 | 50.72 | -0.431% | 42,498 | -4.909% |
| 2026-06-29 | 50.87 | 50.95 | 50.82 | 50.94 | -0.211% | 37,860 | -5.319% |
| 2026-06-26 | 51.00 | 51.06 | 50.97 | 51.05 | +0.082% | 15,448 | -5.518% |
| 2026-06-25 | 51.21 | 51.21 | 50.99 | 51.01 | +0.107% | 16,437 | -5.441% |
| 2026-06-24 | 51.02 | 51.02 | 50.94 | 50.95 | +0.385% | 18,262 | -5.339% |
| 2026-06-23 | 50.68 | 50.86 | 50.68 | 50.76 | +0.096% | 52,222 | -4.975% |
| 2026-06-22 | 50.83 | 50.83 | 50.67 | 50.71 | -0.214% | 70,404 | -4.884% |
| 2026-06-18 | 50.82 | 50.91 | 50.81 | 50.81 | +0.258% | 63,889 | -5.087% |
| 2026-06-17 | 50.86 | 50.90 | 50.68 | 50.68 | -0.395% | 21,122 | -4.842% |
| 2026-06-16 | 50.84 | 50.93 | 50.78 | 50.89 | +0.168% | 18,629 | -5.218% |
| 2026-06-15 | 50.86 | 50.89 | 50.78 | 50.80 | +0.201% | 39,233 | -5.059% |
| 2026-06-12 | 50.68 | 50.74 | 50.66 | 50.70 | -0.122% | 12,507 | -4.868% |
| 2026-06-11 | 50.50 | 50.78 | 50.47 | 50.76 | +0.518% | 59,826 | -4.984% |
| 2026-06-10 | 50.54 | 50.60 | 50.48 | 50.50 | -0.112% | 76,030 | -4.492% |
| 2026-06-09 | 50.45 | 50.58 | 50.45 | 50.55 | +0.246% | 37,760 | -4.599% |
| 2026-06-08 | 50.60 | 50.60 | 50.43 | 50.43 | -0.069% | 21,501 | -4.364% |
| 2026-06-05 | 50.49 | 50.55 | 50.44 | 50.47 | -0.423% | 52,390 | -4.430% |
| 2026-06-04 | 50.74 | 50.76 | 50.66 | 50.68 | +0.152% | 40,299 | -4.834% |
| 2026-06-03 | 50.60 | 50.68 | 50.52 | 50.60 | -0.250% | 65,055 | -4.689% |
| 2026-06-02 | 50.71 | 50.80 | 50.69 | 50.73 | +0.040% | 49,419 | -4.928% |
| 2026-06-01 | 50.53 | 50.72 | 50.53 | 50.71 | +0.006% | 19,945 | -4.890% |
| 2026-05-29 | 50.65 | 50.85 | 50.65 | 50.71 | +0.053% | 24,536 | -4.885% |
| 2026-05-28 | 50.54 | 50.73 | 50.54 | 50.68 | -0.167% | 170,483 | -4.834% |
| 2026-05-27 | 50.73 | 50.79 | 50.73 | 50.77 | +0.030% | 13,671 | -4.994% |
| 2026-05-26 | 50.70 | 50.78 | 50.69 | 50.75 | +0.395% | 34,022 | -4.965% |
| 2026-05-22 | 50.66 | 50.66 | 50.47 | 50.55 | +0.159% | 12,148 | -4.590% |
| 2026-05-21 | 50.30 | 50.52 | 50.27 | 50.47 | -0.059% | 17,708 | -4.438% |
| 2026-05-20 | 50.19 | 50.53 | 50.17 | 50.50 | +0.668% | 19,098 | -4.495% |
| 2026-05-19 | 50.20 | 50.26 | 50.11 | 50.16 | -0.443% | 16,783 | -3.857% |
| 2026-05-18 | 50.40 | 50.43 | 50.28 | 50.39 | +0.016% | 14,577 | -4.283% |
| 2026-05-15 | 50.50 | 50.50 | 50.36 | 50.38 | -0.582% | 11,077 | -4.268% |
| 2026-05-14 | 50.67 | 50.80 | 50.67 | 50.67 | -0.079% | 15,314 | -4.825% |
| 2026-05-13 | 50.65 | 50.72 | 50.59 | 50.72 | +0.118% | 11,561 | -4.900% |
| 2026-05-12 | 50.66 | 50.84 | 50.62 | 50.66 | -0.217% | 16,100 | -4.787% |
| 2026-05-11 | 50.89 | 50.93 | 50.75 | 50.77 | -0.275% | 27,548 | -4.994% |
| 2026-05-08 | 50.90 | 50.93 | 50.87 | 50.91 | +0.266% | 13,068 | -5.255% |
| 2026-05-07 | 50.97 | 50.97 | 50.71 | 50.77 | -0.265% | 21,165 | -5.003% |
| 2026-05-06 | 50.88 | 50.95 | 50.79 | 50.90 | +0.444% | 19,942 | -5.255% |
| 2026-05-05 | 50.67 | 50.75 | 50.66 | 50.68 | +0.146% | 14,769 | -4.834% |
| 2026-05-04 | 50.71 | 50.71 | 50.50 | 50.61 | -0.274% | 20,319 | -4.695% |
| 2026-05-01 | 50.75 | 50.84 | 50.70 | 50.74 | +0.123% | 17,487 | -4.956% |
| 2026-04-30 | 50.68 | 50.74 | 50.65 | 50.68 | +0.111% | 23,298 | -4.839% |
| 2026-04-29 | 50.74 | 50.74 | 50.56 | 50.63 | -0.777% | 12,018 | -4.733% |
| 2026-04-28 | 51.12 | 51.12 | 50.96 | 51.02 | -0.093% | 202,459 | -5.473% |
| 2026-04-27 | 51.11 | 51.14 | 51.06 | 51.07 | -0.137% | 20,771 | -5.561% |
| 2026-04-24 | 51.06 | 51.17 | 51.05 | 51.14 | +0.059% | 6,250 | -5.690% |
| 2026-04-23 | 51.14 | 51.23 | 51.03 | 51.11 | -0.098% | 19,276 | -5.635% |
| 2026-04-22 | 51.21 | 51.22 | 51.14 | 51.16 | +0.078% | 12,463 | -5.727% |
| 2026-04-21 | 51.20 | 51.21 | 51.10 | 51.12 | -0.263% | 23,035 | -5.653% |
| 2026-04-20 | 51.30 | 51.30 | 51.20 | 51.26 | +0.029% | 31,987 | -5.902% |
| 2026-04-17 | 51.25 | 51.30 | 51.18 | 51.24 | +0.362% | 11,894 | -5.874% |
| 2026-04-16 | 51.21 | 51.21 | 51.04 | 51.05 | -0.156% | 16,038 | -5.533% |
| 2026-04-15 | 51.12 | 51.15 | 51.10 | 51.13 | -0.107% | 12,611 | -5.681% |
| 2026-04-14 | 51.16 | 51.21 | 51.06 | 51.19 | +0.264% | 21,666 | -5.782% |
| 2026-04-13 | 50.91 | 51.06 | 50.91 | 51.06 | +0.225% | 15,468 | -5.533% |
| 2026-04-10 | 50.99 | 51.01 | 50.92 | 50.94 | -0.186% | 7,667 | -5.321% |
| 2026-04-09 | 50.99 | 51.17 | 50.90 | 51.04 | +0.092% | 19,536 | -5.497% |
| 2026-04-08 | 51.22 | 51.22 | 50.95 | 50.99 | +0.212% | 24,540 | -5.410% |
| 2026-04-07 | 50.76 | 50.88 | 50.69 | 50.88 | -0.009% | 21,215 | -5.209% |
| 2026-04-06 | 51.14 | 51.14 | 50.82 | 50.88 | -0.011% | 19,812 | -5.217% |
| 2026-04-02 | 50.70 | 50.93 | 50.70 | 50.89 | +0.276% | 26,060 | -5.228% |
| 2026-04-01 | 50.69 | 51.02 | 50.68 | 50.75 | +0.020% | 90,334 | -4.966% |
| 2026-03-31 | 50.76 | 50.80 | 50.63 | 50.74 | +0.455% | 32,299 | -4.947% |
| 2026-03-30 | 50.49 | 50.65 | 50.21 | 50.51 | +0.119% | 31,277 | -4.514% |
| 2026-03-27 | 50.43 | 50.54 | 50.39 | 50.45 | -0.149% | 24,622 | -4.400% |
| 2026-03-26 | 50.68 | 50.73 | 50.53 | 50.53 | -0.599% | 15,027 | -4.543% |
| 2026-03-25 | 50.91 | 50.91 | 50.77 | 50.83 | +0.403% | 26,534 | -5.115% |
| 2026-03-24 | 50.68 | 50.73 | 50.55 | 50.63 | -0.244% | 24,452 | -4.733% |
| 2026-03-23 | 50.67 | 50.82 | 50.64 | 50.75 | +0.276% | 25,587 | -4.966% |
| 2026-03-20 | 50.83 | 50.83 | 50.59 | 50.61 | -0.791% | 19,619 | -4.703% |
| 2026-03-19 | 50.88 | 51.06 | 50.82 | 51.01 | +0.054% | 21,692 | -5.457% |
| 2026-03-18 | 51.08 | 51.14 | 50.97 | 50.99 | -0.282% | 15,745 | -5.407% |
| 2026-03-17 | 51.07 | 51.14 | 51.07 | 51.13 | +0.279% | 16,737 | -5.674% |
| 2026-03-16 | 51.01 | 51.04 | 50.95 | 50.99 | +0.371% | 16,499 | -5.410% |
| 2026-03-13 | 50.98 | 51.02 | 50.80 | 50.80 | -0.165% | 10,824 | -5.059% |
| 2026-03-12 | 51.06 | 51.06 | 50.85 | 50.88 | -0.451% | 16,307 | -5.216% |
| 2026-03-11 | 51.30 | 51.36 | 51.08 | 51.11 | -0.449% | 16,228 | -5.643% |
| 2026-03-10 | 51.46 | 51.49 | 51.34 | 51.34 | -0.290% | 16,942 | -6.067% |
| 2026-03-09 | 51.23 | 51.50 | 51.23 | 51.49 | +0.280% | 18,942 | -6.340% |
| 2026-03-06 | 51.40 | 51.46 | 51.27 | 51.35 | -0.232% | 25,571 | -6.077% |
| 2026-03-05 | 51.44 | 51.50 | 51.41 | 51.47 | -0.240% | 16,979 | -6.295% |
| 2026-03-04 | 51.68 | 51.68 | 51.56 | 51.59 | -0.070% | 25,873 | -6.520% |
| 2026-03-03 | 51.55 | 51.69 | 51.40 | 51.63 | -0.077% | 21,606 | -6.585% |
| 2026-03-02 | 51.98 | 51.98 | 51.60 | 51.67 | -0.384% | 18,325 | -6.658% |
| 2026-02-27 | 51.83 | 51.89 | 51.80 | 51.87 | +0.193% | 16,527 | -7.016% |
| 2026-02-26 | 51.70 | 51.78 | 51.70 | 51.77 | -0.229% | 17,326 | -6.837% |
| 2026-02-25 | 51.93 | 51.93 | 51.86 | 51.89 | -0.060% | 17,862 | -7.051% |
| 2026-02-24 | 51.90 | 51.94 | 51.86 | 51.92 | +0.018% | 17,716 | -7.106% |
| 2026-02-23 | 51.92 | 51.96 | 51.84 | 51.91 | +0.145% | 32,324 | -7.089% |
| 2026-02-20 | 51.82 | 51.84 | 51.77 | 51.84 | +0.019% | 13,745 | -6.955% |
| 2026-02-19 | 51.88 | 51.88 | 51.75 | 51.83 | +0.058% | 27,410 | -6.937% |
| 2026-02-18 | 51.77 | 51.85 | 51.77 | 51.80 | -0.154% | 23,453 | -6.883% |
| 2026-02-17 | 52.06 | 52.06 | 51.83 | 51.88 | +0.048% | 32,385 | -7.027% |
| 2026-02-13 | 51.82 | 51.88 | 51.78 | 51.85 | +0.329% | 30,312 | -6.982% |
| 2026-02-12 | 51.62 | 51.69 | 51.55 | 51.68 | +0.320% | 16,801 | -6.676% |
| 2026-02-11 | 51.50 | 51.58 | 51.49 | 51.52 | -0.145% | 17,191 | -6.377% |
| 2026-02-10 | 51.54 | 51.63 | 51.53 | 51.59 | +0.292% | 46,871 | -6.513% |
| 2026-02-09 | 51.40 | 51.51 | 51.38 | 51.44 | +0.010% | 19,409 | -6.240% |
| 2026-02-06 | 51.50 | 51.50 | 51.39 | 51.44 | +0.029% | 27,139 | -6.231% |
| 2026-02-05 | 51.33 | 51.45 | 51.30 | 51.42 | +0.371% | 15,766 | -6.204% |
| 2026-02-04 | 51.23 | 51.29 | 51.22 | 51.23 | -0.078% | 62,561 | -5.856% |
| 2026-02-03 | 51.28 | 51.29 | 51.20 | 51.27 | +0.049% | 62,267 | -5.929% |
| 2026-02-02 | 51.31 | 51.31 | 51.21 | 51.24 | -0.107% | 58,908 | -5.884% |
| 2026-01-30 | 51.34 | 51.35 | 51.28 | 51.30 | 0.000% | 27,468 | -5.984% |
| 2026-01-29 | 51.43 | 51.43 | 51.22 | 51.30 | -0.311% | 39,178 | -5.984% |
| 2026-01-28 | 51.47 | 51.49 | 51.40 | 51.46 | -0.058% | 54,709 | -6.277% |
| 2026-01-27 | 51.54 | 51.55 | 51.46 | 51.49 | -0.019% | 50,377 | -6.331% |
| 2026-01-26 | 51.48 | 51.53 | 51.45 | 51.50 | +0.078% | 33,455 | -6.350% |
| 2026-01-23 | 51.46 | 51.47 | 51.36 | 51.46 | +0.117% | 39,639 | -6.277% |
| 2026-01-22 | 51.44 | 51.44 | 51.31 | 51.40 | +0.078% | 52,980 | -6.167% |
| 2026-01-21 | 51.35 | 51.39 | 51.27 | 51.36 | +0.215% | 44,130 | -6.094% |
| 2026-01-20 | 51.32 | 51.32 | 51.22 | 51.25 | -0.369% | 53,739 | -5.893% |
| 2026-01-16 | 51.48 | 51.50 | 51.41 | 51.44 | -0.155% | 39,800 | -6.240% |
| 2026-01-15 | 51.65 | 51.65 | 51.48 | 51.52 | -0.097% | 54,978 | -6.386% |
| 2026-01-14 | 51.54 | 51.60 | 51.48 | 51.57 | +0.175% | 57,594 | -6.477% |
| 2026-01-13 | 51.53 | 51.53 | 51.45 | 51.48 | +0.049% | 77,685 | -6.313% |
| 2026-01-12 | 51.42 | 51.68 | 51.42 | 51.45 | -0.049% | 94,008 | -6.268% |
| 2026-01-09 | 51.46 | 51.51 | 51.36 | 51.48 | +0.234% | 176,742 | -6.313% |
| 2026-01-08 | 51.47 | 51.47 | 51.31 | 51.36 | -0.136% | 51,865 | -6.094% |
| 2026-01-07 | 51.57 | 51.57 | 51.42 | 51.43 | -0.019% | 225,208 | -6.222% |
| 2026-01-06 | 51.56 | 51.56 | 51.30 | 51.44 | +0.117% | 89,659 | -6.240% |
| 2026-01-05 | 51.33 | 51.40 | 51.33 | 51.38 | +0.136% | 124,740 | -6.131% |
| 2026-01-02 | 51.38 | 51.38 | 51.27 | 51.31 | +0.010% | 12,954 | -6.003% |
| 2025-12-31 | 51.38 | 51.41 | 51.30 | 51.30 | -0.204% | 11,090 | -5.994% |
| 2025-12-30 | 51.47 | 51.47 | 51.38 | 51.41 | -0.049% | 16,538 | -6.186% |
| 2025-12-29 | 51.44 | 51.44 | 51.39 | 51.44 | +0.146% | 18,946 | -6.231% |
| 2025-12-26 | 51.44 | 51.44 | 51.35 | 51.36 | -0.039% | 10,400 | -6.094% |
| 2025-12-24 | 51.32 | 51.38 | 51.29 | 51.38 | +0.273% | 17,912 | -6.131% |
| 2025-12-23 | 51.35 | 51.35 | 51.13 | 51.24 | -0.659% | 94,204 | -5.874% |
| 2025-12-22 | 51.60 | 51.61 | 51.55 | 51.58 | -0.039% | 29,180 | -6.495% |
| 2025-12-19 | 51.65 | 51.70 | 51.60 | 51.60 | -0.077% | 24,911 | -6.531% |
| 2025-12-18 | 51.63 | 51.87 | 51.59 | 51.64 | +0.196% | 61,565 | -6.603% |
| 2025-12-17 | 51.52 | 51.55 | 51.47 | 51.54 | +0.017% | 26,875 | -6.420% |
| 2025-12-16 | 51.43 | 51.68 | 51.43 | 51.53 | +0.097% | 1,611,914 | -6.404% |
| 2025-12-15 | 51.60 | 51.60 | 51.46 | 51.48 | +0.078% | 109,643 | -6.313% |
| 2025-12-12 | 51.43 | 51.52 | 51.41 | 51.44 | -0.233% | 28,686 | -6.240% |
| 2025-12-11 | 51.81 | 51.81 | 51.56 | 51.56 | -0.019% | 28,682 | -6.458% |
| 2025-12-10 | 51.47 | 51.62 | 51.38 | 51.57 | +0.214% | 18,417 | -6.477% |
| 2025-12-09 | 51.58 | 51.58 | 51.35 | 51.46 | -0.039% | 43,083 | -6.277% |
| 2025-12-08 | 51.62 | 51.62 | 51.39 | 51.48 | -0.097% | 23,918 | -6.313% |
| 2025-12-05 | 51.80 | 51.80 | 51.48 | 51.53 | -0.136% | 33,692 | -6.404% |
| 2025-12-04 | 51.94 | 51.94 | 51.60 | 51.60 | -0.232% | 20,325 | -6.531% |
| 2025-12-03 | 51.86 | 51.86 | 51.60 | 51.72 | +0.233% | 27,319 | -6.748% |
| 2025-12-02 | 51.87 | 51.87 | 51.55 | 51.60 | -0.039% | 21,782 | -6.531% |
| 2025-12-01 | 51.51 | 51.71 | 51.51 | 51.62 | -0.335% | 27,108 | -6.567% |
| 2025-11-28 | 51.79 | 51.83 | 51.71 | 51.79 | -0.048% | 14,161 | -6.881% |
| 2025-11-26 | 51.92 | 51.92 | 51.66 | 51.82 | -0.272% | 16,642 | -6.925% |
| 2025-11-25 | 51.84 | 52.10 | 51.82 | 51.96 | +0.235% | 41,020 | -7.179% |
| 2025-11-24 | 51.76 | 51.90 | 51.76 | 51.84 | +0.209% | 17,577 | -6.960% |
| 2025-11-21 | 51.64 | 51.77 | 51.26 | 51.73 | +0.330% | 160,018 | -6.766% |
| 2025-11-20 | 51.44 | 51.59 | 51.44 | 51.56 | +0.122% | 10,279 | -6.458% |
| 2025-11-19 | 51.56 | 51.57 | 51.49 | 51.50 | -0.025% | 8,356 | -6.344% |
| 2025-11-18 | 51.65 | 51.65 | 51.45 | 51.51 | +0.087% | 9,657 | -6.368% |
| 2025-11-17 | 51.44 | 51.51 | 51.37 | 51.47 | +0.029% | 11,152 | -6.286% |
| 2025-11-14 | 51.55 | 51.55 | 51.44 | 51.45 | -0.155% | 11,089 | -6.259% |
| 2025-11-13 | 51.58 | 51.64 | 51.50 | 51.53 | -0.300% | 9,605 | -6.404% |
| 2025-11-12 | 51.68 | 51.71 | 51.57 | 51.69 | -0.029% | 14,011 | -6.685% |
| 2025-11-11 | 51.67 | 51.72 | 51.65 | 51.70 | +0.291% | 9,042 | -6.712% |
| 2025-11-10 | 51.61 | 51.61 | 51.54 | 51.55 | -0.097% | 7,560 | -6.440% |
| 2025-11-07 | 51.55 | 51.89 | 51.55 | 51.60 | +0.068% | 11,257 | -6.531% |
| 2025-11-06 | 51.57 | 51.59 | 51.52 | 51.56 | +0.292% | 9,460 | -6.468% |
| 2025-11-05 | 51.51 | 51.51 | 51.40 | 51.41 | -0.243% | 6,631 | -6.195% |
| 2025-11-04 | 51.58 | 51.62 | 51.52 | 51.54 | +0.087% | 11,466 | -6.422% |
| 2025-11-03 | 51.82 | 51.82 | 51.34 | 51.49 | -0.123% | 9,908 | -6.340% |
| 2025-10-31 | 51.65 | 51.66 | 51.55 | 51.56 | -0.134% | 9,157 | -6.455% |
| 2025-10-30 | 51.51 | 51.64 | 51.51 | 51.63 | -0.582% | 8,934 | -6.581% |
| 2025-10-29 | 52.15 | 52.15 | 51.91 | 51.93 | -0.479% | 7,130 | -7.125% |
| 2025-10-28 | 52.14 | 52.20 | 52.14 | 52.18 | -0.115% | 18,497 | -7.570% |
| 2025-10-27 | 52.06 | 52.24 | 52.06 | 52.24 | +0.289% | 8,329 | -7.676% |
| 2025-10-24 | 52.05 | 52.09 | 52.01 | 52.09 | +0.143% | 10,874 | -7.409% |
| 2025-10-23 | 52.08 | 52.13 | 51.99 | 52.02 | -0.192% | 6,537 | -7.277% |
| 2025-10-22 | 52.09 | 52.12 | 52.02 | 52.12 | +0.011% | 10,502 | -7.455% |
| 2025-10-21 | 52.16 | 52.25 | 52.10 | 52.11 | +0.122% | 9,548 | -7.445% |
| 2025-10-20 | 52.03 | 52.06 | 51.99 | 52.05 | +0.012% | 7,128 | -7.332% |
| 2025-10-17 | 51.98 | 52.09 | 51.92 | 52.04 | +0.086% | 7,027 | -7.321% |
| 2025-10-16 | 52.13 | 52.13 | 51.81 | 52.00 | +0.263% | 9,126 | -7.242% |
| 2025-10-15 | 51.92 | 52.24 | 51.83 | 51.86 | -0.040% | 20,820 | -6.998% |
| 2025-10-14 | 51.79 | 51.94 | 51.74 | 51.88 | +0.183% | 5,598 | -7.035% |
| 2025-10-13 | 51.72 | 51.88 | 51.69 | 51.78 | -0.318% | 4,997 | -6.865% |
| 2025-10-10 | 51.60 | 51.95 | 51.59 | 51.95 | +0.815% | 18,261 | -7.161% |
| 2025-10-09 | 51.60 | 51.60 | 51.48 | 51.53 | -0.174% | 9,161 | -6.404% |
| 2025-10-08 | 51.63 | 51.74 | 51.59 | 51.62 | +0.135% | 10,061 | -6.567% |
| 2025-10-07 | 51.41 | 51.58 | 51.41 | 51.55 | +0.137% | 8,274 | -6.441% |
| 2025-10-06 | 51.37 | 51.58 | 51.37 | 51.48 | -0.214% | 5,306 | -6.313% |
| 2025-10-03 | 51.66 | 51.66 | 51.57 | 51.59 | -0.137% | 4,778 | -6.513% |
| 2025-10-02 | 51.55 | 51.69 | 51.55 | 51.66 | +0.137% | 12,228 | -6.641% |
| 2025-10-01 | 51.58 | 51.61 | 51.53 | 51.59 | +0.192% | 6,036 | -6.513% |
| 2025-09-30 | 51.54 | 51.61 | 51.48 | 51.49 | +0.031% | 8,920 | -6.333% |
| 2025-09-29 | 51.46 | 51.51 | 51.41 | 51.48 | -0.184% | 6,966 | -6.304% |
| 2025-09-26 | 51.56 | 51.59 | 51.50 | 51.57 | -0.048% | 5,038 | -6.477% |
| 2025-09-25 | 51.49 | 51.62 | 51.49 | 51.59 | -0.135% | 9,210 | -6.522% |
| 2025-09-24 | 51.67 | 51.67 | 51.62 | 51.66 | -0.029% | 11,375 | -6.649% |
| 2025-09-23 | 51.60 | 51.73 | 51.59 | 51.68 | +0.155% | 8,699 | -6.676% |
| 2025-09-22 | 51.61 | 51.65 | 51.58 | 51.60 | -0.146% | 442,927 | -6.531% |
| 2025-09-19 | 51.69 | 51.79 | 51.64 | 51.67 | -0.002% | 8,290 | -6.667% |
| 2025-09-18 | 51.69 | 51.75 | 51.61 | 51.68 | -0.233% | 8,133 | -6.669% |
| 2025-09-17 | 51.97 | 51.97 | 51.80 | 51.80 | -0.715% | 32,390 | -6.887% |
| 2025-09-16 | 51.90 | 52.22 | 51.87 | 52.17 | +0.598% | 12,644 | -7.552% |
| 2025-09-15 | 51.84 | 51.86 | 51.79 | 51.86 | +0.145% | 7,213 | -7.000% |
| 2025-09-12 | 51.72 | 51.79 | 51.69 | 51.78 | -0.719% | 7,625 | -6.865% |
| 2025-09-11 | 51.82 | 52.16 | 51.82 | 52.16 | +0.987% | 17,403 | -7.535% |
| 2025-09-10 | 51.66 | 51.76 | 51.56 | 51.65 | +0.175% | 30,910 | -6.621% |
| 2025-09-09 | 51.59 | 51.70 | 51.53 | 51.56 | -0.155% | 11,817 | -6.458% |
| 2025-09-08 | 51.56 | 51.73 | 51.56 | 51.64 | +0.350% | 7,870 | -6.603% |
| 2025-09-05 | 51.48 | 51.54 | 51.45 | 51.46 | +0.501% | 8,166 | -6.277% |
| 2025-09-04 | 51.13 | 51.20 | 51.05 | 51.20 | +0.399% | 8,711 | -5.807% |
| 2025-09-03 | 51.01 | 51.05 | 50.96 | 51.00 | +0.275% | 37,859 | -5.431% |
| 2025-09-02 | 50.88 | 50.96 | 50.77 | 50.86 | -0.275% | 10,280 | -5.171% |
| 2025-08-29 | 50.96 | 51.21 | 50.94 | 51.00 | -0.018% | 11,530 | -5.432% |
| 2025-08-28 | 50.97 | 51.04 | 50.95 | 51.01 | -0.262% | 7,713 | -5.450% |
| 2025-08-27 | 51.07 | 51.16 | 51.02 | 51.14 | +0.135% | 9,702 | -5.697% |
| 2025-08-26 | 50.98 | 51.13 | 50.97 | 51.08 | +0.010% | 9,847 | -5.570% |
| 2025-08-25 | 51.00 | 51.20 | 51.00 | 51.07 | +0.010% | 32,454 | -5.561% |
| 2025-08-22 | 51.02 | 51.19 | 50.96 | 51.06 | +0.452% | 11,956 | -5.552% |
| 2025-08-21 | 50.85 | 50.99 | 50.80 | 50.84 | -0.147% | 11,643 | -5.124% |
| 2025-08-20 | 50.91 | 51.07 | 50.87 | 50.91 | +0.098% | 39,987 | -5.264% |
| 2025-08-19 | 50.86 | 51.00 | 50.85 | 50.86 | +0.079% | 13,031 | -5.171% |
| 2025-08-18 | 50.83 | 50.91 | 50.81 | 50.82 | -0.066% | 6,835 | -5.096% |
| 2025-08-15 | 50.91 | 50.92 | 50.84 | 50.85 | -0.226% | 4,356 | -5.159% |
| 2025-08-14 | 51.04 | 51.16 | 50.93 | 50.97 | -0.168% | 4,728 | -5.374% |
| 2025-08-13 | 51.04 | 51.18 | 51.04 | 51.05 | +0.305% | 28,988 | -5.533% |
| 2025-08-12 | 50.90 | 51.01 | 50.85 | 50.90 | -0.079% | 13,825 | -5.246% |
| 2025-08-11 | 50.92 | 51.07 | 50.89 | 50.94 | +0.098% | 9,287 | -5.320% |
| 2025-08-08 | 50.91 | 50.99 | 50.87 | 50.89 | -0.206% | 8,281 | -5.227% |
| 2025-08-07 | 51.05 | 51.14 | 50.97 | 50.99 | +0.020% | 9,057 | -5.422% |
| 2025-08-06 | 51.00 | 51.13 | 50.93 | 50.98 | -0.078% | 31,008 | -5.404% |
| 2025-08-05 | 50.97 | 51.13 | 50.96 | 51.02 | +0.046% | 8,158 | -5.478% |
| 2025-08-04 | 50.95 | 51.13 | 50.93 | 51.00 | +0.199% | 6,538 | -5.435% |
| 2025-08-01 | 50.82 | 50.91 | 50.79 | 50.90 | +0.753% | 4,919 | -5.246% |
| 2025-07-31 | 50.59 | 50.62 | 50.51 | 50.52 | -0.649% | 5,673 | -4.533% |
| 2025-07-30 | 50.56 | 50.85 | 50.50 | 50.85 | +0.069% | 38,256 | -5.152% |
| 2025-07-29 | 50.77 | 50.84 | 50.73 | 50.81 | +0.420% | 8,512 | -5.087% |
| 2025-07-28 | 50.60 | 50.66 | 50.59 | 50.60 | -0.106% | 3,466 | -4.688% |
| 2025-07-25 | 50.57 | 50.68 | 50.54 | 50.66 | +0.199% | 9,542 | -4.789% |
| 2025-07-24 | 50.58 | 50.64 | 50.53 | 50.56 | -0.147% | 3,583 | -4.600% |
| 2025-07-23 | 50.64 | 50.75 | 50.57 | 50.63 | -0.267% | 32,303 | -4.740% |
| 2025-07-22 | 50.77 | 50.88 | 50.72 | 50.77 | +0.207% | 12,234 | -4.995% |
| 2025-07-21 | 50.70 | 50.82 | 50.54 | 50.66 | +0.368% | 9,404 | -4.798% |
| 2025-07-18 | 50.47 | 50.60 | 50.47 | 50.48 | +0.166% | 7,505 | -4.448% |
| 2025-07-17 | 50.44 | 50.56 | 50.36 | 50.39 | +0.112% | 7,822 | -4.289% |
| 2025-07-16 | 50.32 | 50.45 | 50.25 | 50.34 | +0.080% | 31,422 | -4.182% |
| 2025-07-15 | 50.41 | 50.42 | 50.27 | 50.30 | -0.277% | 11,755 | -4.106% |
| 2025-07-14 | 50.45 | 50.51 | 50.39 | 50.43 | -0.040% | 6,301 | -4.372% |
| 2025-07-11 | 50.51 | 50.57 | 50.43 | 50.45 | -0.365% | 5,188 | -4.410% |
| 2025-07-10 | 50.59 | 50.74 | 50.58 | 50.64 | +0.043% | 7,883 | -4.759% |
| 2025-07-09 | 50.48 | 50.62 | 50.48 | 50.62 | +0.254% | 31,573 | -4.718% |
| 2025-07-08 | 50.40 | 50.56 | 50.36 | 50.49 | +0.079% | 4,882 | -4.476% |
| 2025-07-07 | 50.55 | 50.61 | 50.45 | 50.45 | -0.405% | 9,786 | -4.400% |
| 2025-07-03 | 50.65 | 50.78 | 50.65 | 50.66 | -0.202% | 9,558 | -4.787% |
| 2025-07-02 | 50.67 | 50.84 | 50.65 | 50.76 | -0.152% | 8,211 | -4.980% |
| 2025-07-01 | 50.82 | 50.86 | 50.80 | 50.84 | -0.010% | 29,757 | -5.124% |
| 2025-06-30 | 50.69 | 50.92 | 50.67 | 50.84 | +0.321% | 10,270 | -5.134% |
| 2025-06-27 | 50.63 | 50.83 | 50.63 | 50.68 | -0.490% | 7,725 | -4.830% |
| 2025-06-26 | 50.76 | 51.00 | 50.76 | 50.93 | +0.269% | 7,135 | -5.296% |
| 2025-06-25 | 50.66 | 50.83 | 50.66 | 50.79 | +0.001% | 33,191 | -5.041% |
| 2025-06-24 | 50.61 | 50.85 | 50.61 | 50.79 | +0.356% | 9,627 | -5.040% |
| 2025-06-23 | 50.62 | 50.75 | 50.57 | 50.61 | +0.277% | 9,243 | -4.703% |
| 2025-06-20 | 50.38 | 50.51 | 50.38 | 50.47 | +0.160% | 9,040 | -4.439% |
| 2025-06-18 | 50.50 | 50.54 | 50.29 | 50.39 | +0.024% | 63,322 | -4.287% |
| 2025-06-17 | 50.28 | 50.39 | 50.25 | 50.38 | +0.218% | 9,512 | -4.263% |
| 2025-06-16 | 50.31 | 50.41 | 50.27 | 50.27 | -0.192% | 11,010 | -4.055% |
| 2025-06-13 | 50.39 | 50.41 | 50.30 | 50.37 | -0.306% | 7,740 | -4.239% |
| 2025-06-12 | 50.47 | 50.54 | 50.45 | 50.52 | +0.387% | 12,846 | -4.532% |
| 2025-06-11 | 50.25 | 50.36 | 50.25 | 50.33 | +0.309% | 32,183 | -4.163% |
| 2025-06-10 | 50.18 | 50.19 | 50.14 | 50.17 | +0.280% | 10,968 | -3.867% |
| 2025-06-09 | 50.02 | 50.07 | 49.98 | 50.03 | +0.040% | 8,333 | -3.598% |
| 2025-06-06 | 50.07 | 50.12 | 50.00 | 50.01 | -0.526% | 6,747 | -3.559% |
| 2025-06-05 | 50.41 | 50.41 | 50.27 | 50.27 | -0.120% | 9,467 | -4.067% |
| 2025-06-04 | 50.20 | 50.52 | 50.20 | 50.34 | +0.550% | 36,253 | -4.182% |
| 2025-06-03 | 50.17 | 50.17 | 50.04 | 50.06 | -0.091% | 9,398 | -3.655% |
| 2025-06-02 | 50.12 | 50.42 | 50.04 | 50.10 | -0.174% | 9,666 | -3.742% |
| 2025-05-30 | 50.17 | 50.38 | 50.13 | 50.19 | +0.249% | 8,367 | -3.910% |
| 2025-05-29 | 50.02 | 50.18 | 50.02 | 50.07 | -0.085% | 9,254 | -3.671% |
| 2025-05-28 | 50.10 | 50.21 | 50.03 | 50.11 | -0.218% | 37,103 | -3.753% |
| 2025-05-27 | 50.11 | 50.23 | 50.04 | 50.22 | +0.511% | 7,521 | -3.963% |
| 2025-05-23 | 49.91 | 50.09 | 49.84 | 49.96 | +0.152% | 12,177 | -3.472% |
| 2025-05-22 | 49.75 | 49.95 | 49.73 | 49.89 | +0.159% | 10,031 | -3.325% |
| 2025-05-21 | 49.92 | 50.09 | 49.80 | 49.81 | -0.649% | 28,969 | -3.172% |
| 2025-05-20 | 50.07 | 50.25 | 50.07 | 50.14 | -0.138% | 17,045 | -3.801% |
| 2025-05-19 | 49.98 | 50.26 | 49.97 | 50.20 | -0.040% | 9,214 | -3.933% |
| 2025-05-16 | 50.25 | 50.27 | 50.22 | 50.23 | +0.142% | 5,135 | -3.972% |
| 2025-05-15 | 50.10 | 50.19 | 50.10 | 50.15 | +0.493% | 31,590 | -3.835% |
| 2025-05-14 | 50.01 | 50.02 | 49.91 | 49.91 | -0.214% | 6,604 | -3.362% |
| 2025-05-13 | 50.10 | 50.26 | 49.97 | 50.01 | -0.240% | 24,985 | -3.568% |
| 2025-05-12 | 50.22 | 50.26 | 50.13 | 50.13 | -0.259% | 5,434 | -3.800% |
| 2025-05-09 | 50.31 | 50.51 | 50.27 | 50.27 | -0.018% | 7,492 | -4.049% |
| 2025-05-08 | 50.46 | 50.46 | 50.27 | 50.27 | -0.492% | 11,620 | -4.065% |
| 2025-05-07 | 50.46 | 50.63 | 50.34 | 50.52 | +0.173% | 31,699 | -4.537% |
| 2025-05-06 | 50.27 | 50.46 | 50.27 | 50.44 | +0.232% | 13,487 | -4.372% |
| 2025-05-05 | 50.29 | 50.32 | 50.25 | 50.32 | -0.201% | 5,025 | -4.151% |
| 2025-05-02 | 50.48 | 50.49 | 50.39 | 50.42 | -0.420% | 4,617 | -4.344% |
| 2025-05-01 | 50.66 | 50.67 | 50.56 | 50.63 | -0.388% | 8,204 | -4.745% |
| 2025-04-30 | 50.73 | 50.83 | 50.71 | 50.83 | +0.039% | 29,300 | -5.115% |
| 2025-04-29 | 50.73 | 50.82 | 50.73 | 50.81 | +0.069% | 4,754 | -5.078% |
| 2025-04-28 | 50.68 | 50.78 | 50.68 | 50.77 | +0.296% | 7,007 | -5.012% |
| 2025-04-25 | 50.55 | 50.63 | 50.52 | 50.63 | +0.417% | 8,503 | -4.731% |
| 2025-04-24 | 50.35 | 50.42 | 50.34 | 50.41 | +0.532% | 6,724 | -4.334% |
| 2025-04-23 | 50.36 | 50.36 | 50.13 | 50.15 | +0.140% | 8,906 | -3.825% |
| 2025-04-22 | 50.08 | 50.13 | 50.05 | 50.08 | +0.197% | 13,820 | -3.691% |
| 2025-04-21 | 50.11 | 50.25 | 49.98 | 49.98 | -0.478% | 4,332,065 | -3.501% |
| 2025-04-17 | 50.20 | 50.22 | 50.20 | 50.22 | -0.144% | 429 | -3.963% |
| 2025-04-16 | 50.26 | 50.29 | 50.20 | 50.29 | +0.280% | 1,487 | -4.101% |
| 2025-04-15 | 50.11 | 50.15 | 50.11 | 50.15 | 0.000% | 102 | -3.832% |