TOPC
iShares S&P 500 3% Capped ETF
stockNYSEETF
At CloseOct 2, 2026 12:00:48 PM EDT
34.83USD+0.490%(+0.17)3,556
TOPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.92 | 34.95 | 34.80 | 34.87 | +0.622% | 3,557 | 0.000% |
| 2026-10-01 | 34.68 | 34.72 | 34.44 | 34.65 | +0.145% | 14,702 | +0.622% |
| 2026-09-30 | 34.81 | 34.81 | 34.60 | 34.60 | -0.231% | 434 | +0.768% |
| 2026-09-29 | 34.69 | 34.74 | 34.60 | 34.68 | -0.045% | 18,941 | +0.535% |
| 2026-09-28 | 34.77 | 34.82 | 34.67 | 34.70 | -0.813% | 2,122 | +0.489% |
| 2026-09-25 | 34.99 | 35.07 | 34.97 | 34.98 | +0.186% | 17,502 | -0.328% |
| 2026-09-24 | 34.91 | 34.94 | 34.89 | 34.92 | +0.015% | 2,846 | -0.142% |
| 2026-09-23 | 35.04 | 35.04 | 34.91 | 34.91 | -0.635% | 18,542 | -0.128% |
| 2026-09-22 | 35.13 | 35.17 | 35.13 | 35.13 | +0.034% | 1,702 | -0.762% |
| 2026-09-21 | 34.83 | 35.12 | 34.83 | 35.12 | +1.476% | 1,399 | -0.728% |
| 2026-09-18 | 34.52 | 34.61 | 34.43 | 34.61 | +0.098% | 33,294 | +0.738% |
| 2026-09-17 | 34.53 | 34.60 | 34.53 | 34.58 | +0.952% | 2,127 | +0.837% |
| 2026-09-16 | 34.50 | 34.53 | 34.23 | 34.25 | -0.371% | 9,537 | +1.797% |
| 2026-09-15 | 34.41 | 34.41 | 34.38 | 34.38 | -0.789% | 3,345 | +1.419% |
| 2026-09-14 | 34.66 | 34.73 | 34.57 | 34.65 | -0.285% | 7,659 | +0.619% |
| 2026-09-11 | 34.84 | 34.84 | 34.75 | 34.75 | +0.664% | 6,339 | +0.332% |
| 2026-09-10 | 34.58 | 34.64 | 34.52 | 34.52 | -0.831% | 4,735 | +0.998% |
| 2026-09-09 | 34.91 | 34.91 | 34.81 | 34.81 | -0.317% | 7,664 | +0.159% |
| 2026-09-08 | 34.97 | 35.03 | 34.92 | 34.92 | -0.437% | 3,088 | -0.158% |
| 2026-09-04 | 35.05 | 35.08 | 35.05 | 35.07 | -0.301% | 4,083 | -0.595% |
| 2026-09-03 | 34.95 | 35.19 | 34.92 | 35.18 | +0.993% | 8,907 | -0.894% |
| 2026-09-02 | 34.88 | 34.88 | 34.80 | 34.83 | +0.328% | 2,892 | +0.090% |
| 2026-09-01 | 34.80 | 34.80 | 34.68 | 34.72 | -0.686% | 6,794 | +0.419% |
| 2026-08-31 | 34.86 | 35.00 | 34.86 | 34.96 | -0.367% | 13,869 | -0.271% |
| 2026-08-28 | 35.25 | 35.25 | 35.04 | 35.09 | -0.215% | 2,001 | -0.636% |
| 2026-08-27 | 35.19 | 35.22 | 35.13 | 35.16 | +0.210% | 4,064 | -0.850% |
| 2026-08-26 | 35.09 | 35.14 | 35.03 | 35.09 | +0.068% | 1,613 | -0.642% |
| 2026-08-25 | 35.01 | 35.08 | 35.01 | 35.07 | +0.335% | 5,958 | -0.575% |
| 2026-08-24 | 34.97 | 35.00 | 34.95 | 34.95 | -0.257% | 7,721 | -0.242% |
| 2026-08-21 | 35.08 | 35.11 | 35.04 | 35.04 | +0.459% | 41,824 | -0.498% |
| 2026-08-20 | 34.99 | 35.06 | 34.88 | 34.88 | -0.909% | 7,617 | -0.042% |
| 2026-08-19 | 35.20 | 35.22 | 35.13 | 35.20 | +0.571% | 19,493 | -0.951% |
| 2026-08-18 | 35.16 | 35.16 | 35.00 | 35.00 | -0.934% | 8,554 | -0.385% |
| 2026-08-17 | 35.61 | 35.61 | 35.33 | 35.33 | -0.479% | 4,722 | -1.315% |
| 2026-08-14 | 35.53 | 35.53 | 35.49 | 35.50 | -0.281% | 3,446 | -1.788% |
| 2026-08-13 | 35.52 | 35.63 | 35.52 | 35.60 | +0.821% | 38,807 | -2.063% |
| 2026-08-12 | 35.33 | 35.38 | 35.31 | 35.31 | +0.256% | 3,569 | -1.259% |
| 2026-08-11 | 35.34 | 35.35 | 35.21 | 35.22 | -0.141% | 4,356 | -1.007% |
| 2026-08-10 | 35.33 | 35.34 | 35.27 | 35.27 | +0.056% | 2,120 | -1.147% |
| 2026-08-07 | 35.20 | 35.27 | 35.20 | 35.25 | +0.665% | 10,910 | -1.091% |
| 2026-08-06 | 35.19 | 35.19 | 35.02 | 35.02 | -0.208% | 4,376 | -0.433% |
| 2026-08-05 | 35.34 | 35.34 | 35.09 | 35.09 | -0.324% | 11,189 | -0.640% |
| 2026-08-04 | 34.96 | 35.20 | 34.96 | 35.20 | +1.893% | 388 | -0.962% |
| 2026-08-03 | 34.28 | 34.56 | 34.28 | 34.55 | +1.101% | 6,605 | +0.913% |
| 2026-07-31 | 34.28 | 34.28 | 33.95 | 34.17 | +0.683% | 1,412 | +2.024% |
| 2026-07-30 | 33.96 | 33.99 | 33.67 | 33.94 | +1.423% | 20,561 | +2.721% |
| 2026-07-29 | 33.65 | 33.79 | 33.47 | 33.47 | -1.569% | 6,884 | +4.182% |
| 2026-07-28 | 33.90 | 34.05 | 33.90 | 34.00 | +0.205% | 15,927 | +2.547% |
| 2026-07-27 | 34.26 | 34.26 | 33.79 | 33.93 | +0.148% | 20,600 | +2.757% |
| 2026-07-24 | 33.87 | 33.96 | 33.85 | 33.88 | -0.033% | 9,656 | +2.909% |
| 2026-07-23 | 34.03 | 34.04 | 33.87 | 33.89 | -1.019% | 3,346 | +2.875% |
| 2026-07-22 | 34.31 | 34.32 | 34.24 | 34.24 | -0.101% | 9,611 | +1.827% |
| 2026-07-21 | 34.20 | 34.27 | 34.20 | 34.27 | +1.075% | 465 | +1.723% |
| 2026-07-20 | 34.20 | 34.20 | 33.89 | 33.91 | -0.410% | 5,005 | +2.817% |
| 2026-07-17 | 34.00 | 34.24 | 34.00 | 34.05 | -0.759% | 1,427 | +2.396% |
| 2026-07-16 | 34.46 | 34.46 | 34.25 | 34.31 | -0.464% | 30,251 | +1.619% |
| 2026-07-15 | 34.79 | 34.79 | 34.36 | 34.47 | -0.116% | 2,249 | +1.147% |
| 2026-07-14 | 34.56 | 34.56 | 34.51 | 34.51 | +0.278% | 1,230 | +1.030% |
| 2026-07-13 | 34.72 | 34.72 | 34.41 | 34.41 | -0.751% | 10,933 | +1.310% |
| 2026-07-10 | 34.66 | 34.69 | 34.66 | 34.67 | +0.303% | 1,446 | +0.550% |
| 2026-07-09 | 34.48 | 34.57 | 34.48 | 34.57 | +0.934% | 1,546 | +0.854% |
| 2026-07-08 | 34.28 | 34.28 | 34.01 | 34.25 | -0.436% | 11,815 | +1.797% |
| 2026-07-07 | 34.40 | 34.57 | 34.38 | 34.40 | -0.587% | 7,213 | +1.353% |
| 2026-07-06 | 34.63 | 34.63 | 34.52 | 34.60 | +0.898% | 6,318 | +0.759% |
| 2026-07-02 | 34.52 | 34.58 | 34.18 | 34.30 | -0.380% | 9,002 | +1.663% |
| 2026-07-01 | 34.42 | 34.56 | 34.42 | 34.43 | -0.099% | 6,214 | +1.276% |
| 2026-06-30 | 34.41 | 34.63 | 34.41 | 34.46 | +0.399% | 12,431 | +1.176% |
| 2026-06-29 | 33.99 | 34.32 | 33.97 | 34.32 | +1.050% | 1,353 | +1.581% |
| 2026-06-26 | 34.07 | 34.14 | 33.91 | 33.97 | -0.099% | 2,408 | +2.647% |
| 2026-06-25 | 34.23 | 34.24 | 33.96 | 34.00 | +0.413% | 3,597 | +2.545% |
| 2026-06-24 | 34.03 | 34.04 | 33.77 | 33.86 | +0.207% | 13,352 | +2.969% |
| 2026-06-23 | 33.71 | 33.97 | 33.71 | 33.79 | -1.502% | 8,608 | +3.183% |
| 2026-06-22 | 34.47 | 34.47 | 34.25 | 34.31 | -0.043% | 2,987 | +1.633% |
| 2026-06-18 | 34.30 | 34.36 | 34.22 | 34.32 | +1.027% | 17,739 | +1.589% |
| 2026-06-17 | 34.41 | 34.42 | 33.97 | 33.97 | -1.129% | 1,627 | +2.633% |
| 2026-06-16 | 34.70 | 34.70 | 34.36 | 34.36 | -0.524% | 2,501 | +1.474% |
| 2026-06-15 | 34.60 | 34.60 | 34.45 | 34.54 | +1.290% | 5,932 | +0.942% |
| 2026-06-12 | 34.04 | 34.18 | 33.99 | 34.10 | +0.977% | 7,432 | +2.245% |
| 2026-06-11 | 33.30 | 33.95 | 33.30 | 33.77 | +1.442% | 19,961 | +3.244% |
| 2026-06-10 | 33.81 | 33.81 | 33.28 | 33.29 | -1.480% | 11,779 | +4.732% |
| 2026-06-09 | 33.81 | 33.81 | 33.38 | 33.79 | -0.030% | 4,567 | +3.183% |
| 2026-06-08 | 34.00 | 34.04 | 33.80 | 33.80 | +0.625% | 7,215 | +3.152% |
| 2026-06-05 | 34.33 | 34.33 | 33.59 | 33.59 | -2.638% | 8,558 | +3.797% |
| 2026-06-04 | 34.45 | 34.55 | 34.45 | 34.50 | +0.174% | 12,243 | +1.059% |
| 2026-06-03 | 34.51 | 34.54 | 34.44 | 34.44 | -0.385% | 16,834 | +1.235% |
| 2026-06-02 | 34.46 | 34.57 | 34.40 | 34.57 | +0.405% | 2,232 | +0.845% |
| 2026-06-01 | 34.39 | 34.53 | 34.38 | 34.43 | +0.127% | 18,856 | +1.254% |
| 2026-05-29 | 34.40 | 34.47 | 34.38 | 34.39 | +0.177% | 12,917 | +1.382% |
| 2026-05-28 | 34.23 | 34.39 | 34.23 | 34.33 | +0.407% | 7,322 | +1.562% |
| 2026-05-27 | 34.12 | 34.23 | 34.07 | 34.19 | +0.205% | 20,227 | +1.975% |
| 2026-05-26 | 34.05 | 34.21 | 34.05 | 34.12 | +0.623% | 7,940 | +2.185% |
| 2026-05-22 | 33.80 | 33.96 | 33.80 | 33.91 | +0.616% | 13,585 | +2.821% |
| 2026-05-21 | 33.53 | 33.74 | 33.46 | 33.70 | +0.347% | 14,888 | +3.454% |
| 2026-05-20 | 33.56 | 33.58 | 33.55 | 33.58 | +1.103% | 3,046 | +3.813% |
| 2026-05-19 | 33.22 | 33.22 | 33.22 | 33.22 | -0.752% | 72 | +4.958% |
| 2026-05-18 | 33.38 | 33.47 | 33.22 | 33.47 | +0.142% | 4,282 | +4.169% |
| 2026-05-15 | 33.42 | 33.42 | 33.42 | 33.42 | -1.185% | 275 | +4.317% |
| 2026-05-14 | 33.79 | 33.88 | 33.79 | 33.82 | +0.515% | 4,052 | +3.081% |
| 2026-05-13 | 33.42 | 33.66 | 33.42 | 33.65 | +0.332% | 7,035 | +3.612% |
| 2026-05-12 | 33.29 | 33.54 | 33.28 | 33.54 | -0.108% | 2,337 | +3.956% |
| 2026-05-11 | 33.60 | 33.64 | 33.53 | 33.58 | +0.310% | 10,250 | +3.843% |
| 2026-05-08 | 33.22 | 33.47 | 33.22 | 33.47 | +0.797% | 2,418 | +4.165% |
| 2026-05-07 | 33.43 | 33.43 | 33.20 | 33.21 | -0.490% | 4,065 | +4.996% |
| 2026-05-06 | 33.31 | 33.41 | 33.28 | 33.37 | +1.152% | 24,237 | +4.481% |
| 2026-05-05 | 33.00 | 33.11 | 32.93 | 32.99 | +0.825% | 16,403 | +5.685% |
| 2026-05-04 | 32.91 | 32.97 | 32.70 | 32.72 | -0.522% | 15,145 | +6.557% |
| 2026-05-01 | 32.95 | 33.00 | 32.89 | 32.89 | +0.310% | 6,325 | +6.001% |
| 2026-04-30 | 32.50 | 32.84 | 32.42 | 32.79 | +1.048% | 87,365 | +6.329% |
| 2026-04-29 | 32.29 | 32.45 | 32.28 | 32.45 | +0.182% | 19,806 | +7.443% |
| 2026-04-28 | 32.40 | 32.40 | 32.39 | 32.39 | -0.545% | 337 | +7.639% |
| 2026-04-27 | 32.59 | 32.59 | 32.53 | 32.57 | -0.083% | 5,487 | +7.052% |
| 2026-04-24 | 32.48 | 32.60 | 32.48 | 32.60 | +0.562% | 2,721 | +6.963% |
| 2026-04-23 | 32.43 | 32.53 | 32.27 | 32.41 | -0.260% | 1,704 | +7.564% |
| 2026-04-22 | 32.51 | 32.51 | 32.44 | 32.50 | +0.863% | 1,610 | +7.284% |
| 2026-04-21 | 32.50 | 32.57 | 32.19 | 32.22 | -0.585% | 8,844 | +8.210% |
| 2026-04-20 | 32.45 | 32.45 | 32.41 | 32.41 | -0.267% | 1,563 | +7.578% |
| 2026-04-17 | 32.32 | 32.50 | 32.32 | 32.50 | +1.045% | 1,012 | +7.291% |
| 2026-04-16 | 32.06 | 32.16 | 32.06 | 32.16 | +0.343% | 14,232 | +8.412% |
| 2026-04-15 | 31.90 | 32.06 | 31.90 | 32.05 | +0.533% | 2,025 | +8.784% |
| 2026-04-14 | 31.70 | 31.88 | 31.70 | 31.88 | +1.003% | 6,122 | +9.364% |
| 2026-04-13 | 31.21 | 31.56 | 31.21 | 31.56 | +1.061% | 4,796 | +10.461% |
| 2026-04-10 | 31.33 | 31.34 | 31.23 | 31.23 | -0.344% | 991 | +11.633% |
| 2026-04-09 | 31.23 | 31.34 | 31.13 | 31.34 | +0.628% | 991 | +11.249% |
| 2026-04-08 | 31.17 | 31.17 | 31.11 | 31.14 | +2.550% | 2,358 | +11.947% |
| 2026-04-07 | 30.29 | 30.37 | 30.19 | 30.37 | +0.079% | 6,436 | +14.802% |
| 2026-04-06 | 30.37 | 30.37 | 30.35 | 30.35 | +0.362% | 272 | +14.893% |
| 2026-04-02 | 30.14 | 30.24 | 30.14 | 30.24 | -0.012% | 440 | +15.309% |
| 2026-04-01 | 30.19 | 30.36 | 30.19 | 30.24 | +0.799% | 7,275 | +15.296% |
| 2026-03-31 | 29.62 | 30.00 | 29.58 | 30.00 | +2.670% | 9,859 | +16.217% |
| 2026-03-30 | 29.45 | 29.53 | 29.14 | 29.22 | -0.434% | 11,524 | +19.320% |
| 2026-03-27 | 29.62 | 29.62 | 29.35 | 29.35 | -1.486% | 2,427 | +18.802% |
| 2026-03-26 | 30.05 | 30.07 | 29.79 | 29.79 | -1.679% | 7,403 | +17.037% |
| 2026-03-25 | 30.45 | 30.45 | 30.30 | 30.30 | +0.514% | 1,006 | +15.072% |
| 2026-03-24 | 30.23 | 30.23 | 30.14 | 30.14 | -0.306% | 1,526 | +15.663% |
| 2026-03-23 | 30.44 | 30.45 | 30.24 | 30.24 | +1.198% | 724 | +15.309% |
| 2026-03-20 | 30.22 | 30.22 | 29.79 | 29.88 | -1.392% | 1,652 | +16.689% |
| 2026-03-19 | 30.15 | 30.35 | 30.15 | 30.30 | -0.261% | 1,089 | +15.065% |
| 2026-03-18 | 30.59 | 30.61 | 30.36 | 30.38 | -1.235% | 20,787 | +14.764% |
| 2026-03-17 | 30.87 | 30.87 | 30.75 | 30.76 | -0.045% | 3,809 | +13.347% |
| 2026-03-16 | 30.86 | 30.86 | 30.77 | 30.77 | +0.964% | 1,338 | +13.296% |
| 2026-03-13 | 30.75 | 30.84 | 30.48 | 30.48 | -0.400% | 4,741 | +14.388% |
| 2026-03-12 | 30.76 | 30.76 | 30.60 | 30.60 | -1.478% | 1,663 | +13.930% |
| 2026-03-11 | 31.06 | 31.07 | 31.05 | 31.06 | -0.123% | 737 | +12.246% |
| 2026-03-10 | 31.10 | 31.33 | 31.10 | 31.10 | -0.310% | 2,121 | +12.109% |
| 2026-03-09 | 30.61 | 31.20 | 30.61 | 31.20 | +0.536% | 3,476 | +11.761% |
| 2026-03-06 | 30.95 | 31.12 | 30.95 | 31.03 | -1.304% | 24,124 | +12.360% |
| 2026-03-05 | 31.57 | 31.57 | 31.21 | 31.44 | -0.640% | 7,330 | +10.895% |
| 2026-03-04 | 31.50 | 31.68 | 31.50 | 31.64 | +0.855% | 2,481 | +10.185% |
| 2026-03-03 | 31.44 | 31.51 | 31.01 | 31.37 | -1.101% | 3,118 | +11.128% |
| 2026-03-02 | 31.49 | 31.72 | 31.49 | 31.72 | +0.011% | 13,982 | +9.904% |
| 2026-02-27 | 31.63 | 31.72 | 31.60 | 31.72 | -0.179% | 4,398 | +9.916% |
| 2026-02-26 | 31.62 | 31.78 | 31.58 | 31.78 | -0.142% | 66,403 | +9.719% |
| 2026-02-25 | 31.82 | 31.83 | 31.82 | 31.82 | +0.831% | 704 | +9.563% |
| 2026-02-24 | 31.55 | 31.61 | 31.55 | 31.56 | +0.670% | 10,563 | +10.473% |
| 2026-02-23 | 31.70 | 31.70 | 31.32 | 31.35 | -1.229% | 7,685 | +11.213% |
| 2026-02-20 | 31.52 | 31.74 | 31.52 | 31.74 | +0.516% | 3,830 | +9.847% |
| 2026-02-19 | 31.53 | 31.59 | 31.50 | 31.58 | -0.168% | 13,187 | +10.414% |
| 2026-02-18 | 31.44 | 31.71 | 31.44 | 31.63 | +0.413% | 17,924 | +10.229% |
| 2026-02-17 | 31.47 | 31.50 | 31.31 | 31.50 | +0.069% | 9,934 | +10.684% |
| 2026-02-13 | 31.55 | 31.67 | 31.48 | 31.48 | +0.259% | 1,186 | +10.760% |
| 2026-02-12 | 31.98 | 31.98 | 31.38 | 31.40 | -1.360% | 8,285 | +11.047% |
| 2026-02-11 | 31.95 | 31.95 | 31.71 | 31.83 | +0.144% | 1,436 | +9.536% |
| 2026-02-10 | 31.88 | 31.98 | 31.78 | 31.78 | -0.144% | 6,045 | +9.694% |
| 2026-02-09 | 31.78 | 31.93 | 31.70 | 31.83 | +0.315% | 8,285 | +9.536% |
| 2026-02-06 | 31.25 | 31.79 | 31.25 | 31.73 | +1.899% | 10,182 | +9.882% |
| 2026-02-05 | 31.37 | 31.37 | 31.09 | 31.14 | -1.116% | 5,777 | +11.968% |
| 2026-02-04 | 31.65 | 31.65 | 31.36 | 31.49 | -0.348% | 21,975 | +10.719% |
| 2026-02-03 | 31.94 | 31.94 | 31.48 | 31.60 | -0.785% | 14,508 | +10.334% |
| 2026-02-02 | 31.70 | 31.86 | 31.70 | 31.85 | +0.855% | 9,354 | +9.468% |
| 2026-01-30 | 31.84 | 31.84 | 31.50 | 31.58 | -0.590% | 8,196 | +10.403% |
| 2026-01-29 | 31.66 | 31.77 | 31.55 | 31.77 | +0.150% | 1,647 | +9.752% |
| 2026-01-28 | 31.72 | 31.82 | 31.71 | 31.72 | -0.126% | 11,973 | +9.916% |
| 2026-01-27 | 31.86 | 31.86 | 31.72 | 31.76 | +0.189% | 19,522 | +9.778% |
| 2026-01-26 | 31.72 | 31.74 | 31.68 | 31.70 | +0.539% | 8,735 | +9.985% |
| 2026-01-23 | 31.52 | 31.60 | 31.51 | 31.53 | -0.313% | 17,257 | +10.578% |
| 2026-01-22 | 31.55 | 31.74 | 31.54 | 31.63 | +0.601% | 16,905 | +10.232% |
| 2026-01-21 | 31.21 | 31.50 | 31.20 | 31.44 | +1.256% | 37,155 | +10.895% |
| 2026-01-20 | 31.28 | 31.38 | 31.04 | 31.05 | -1.927% | 10,651 | +12.288% |
| 2026-01-16 | 31.62 | 31.70 | 31.62 | 31.66 | +0.032% | 3,492 | +10.124% |
| 2026-01-15 | 31.71 | 31.79 | 31.65 | 31.65 | +0.253% | 45,703 | +10.159% |
| 2026-01-14 | 31.51 | 31.57 | 31.43 | 31.57 | -0.347% | 4,388 | +10.438% |
| 2026-01-13 | 31.85 | 31.85 | 31.58 | 31.68 | -0.268% | 9,307 | +10.055% |
| 2026-01-12 | 31.63 | 31.77 | 31.63 | 31.77 | +0.205% | 8,603 | +9.760% |
| 2026-01-09 | 31.59 | 31.74 | 31.53 | 31.70 | +0.667% | 2,286 | +9.985% |
| 2026-01-08 | 31.39 | 31.52 | 31.39 | 31.49 | +0.189% | 17,365 | +10.719% |
| 2026-01-07 | 31.62 | 31.63 | 31.43 | 31.43 | -0.473% | 8,597 | +10.928% |
| 2026-01-06 | 31.55 | 31.64 | 31.55 | 31.58 | +0.685% | 3,530 | +10.403% |
| 2026-01-05 | 31.32 | 31.43 | 31.30 | 31.36 | +0.945% | 7,014 | +11.160% |
| 2026-01-02 | 31.01 | 31.07 | 31.01 | 31.07 | +0.263% | 799 | +12.211% |
| 2025-12-31 | 31.14 | 31.19 | 30.99 | 30.99 | -0.864% | 12,075 | +12.505% |
| 2025-12-30 | 31.28 | 31.31 | 31.26 | 31.26 | -0.112% | 11,608 | +11.534% |
| 2025-12-29 | 31.29 | 31.33 | 31.26 | 31.30 | -0.350% | 15,916 | +11.409% |
| 2025-12-26 | 31.37 | 31.41 | 31.35 | 31.41 | -0.016% | 12,384 | +11.019% |
| 2025-12-24 | 31.25 | 31.45 | 31.25 | 31.41 | +0.416% | 23,226 | +11.001% |
| 2025-12-23 | 31.23 | 31.29 | 31.22 | 31.28 | +0.131% | 10,030 | +11.462% |
| 2025-12-22 | 31.05 | 31.25 | 31.05 | 31.24 | +0.641% | 15,319 | +11.609% |
| 2025-12-19 | 30.92 | 31.05 | 30.92 | 31.04 | +0.714% | 21,668 | +12.324% |
| 2025-12-18 | 30.89 | 30.96 | 30.74 | 30.82 | +0.653% | 3,300 | +13.126% |
| 2025-12-17 | 30.97 | 30.97 | 30.62 | 30.62 | -0.778% | 6,671 | +13.865% |
| 2025-12-16 | 30.89 | 30.93 | 30.75 | 30.86 | -0.867% | 7,133 | +12.979% |
| 2025-12-15 | 31.13 | 31.13 | 31.05 | 31.13 | +0.016% | 3,086 | +11.999% |
| 2025-12-12 | 31.18 | 31.18 | 31.08 | 31.13 | -0.781% | 3,378 | +12.017% |
| 2025-12-11 | 31.11 | 31.40 | 31.11 | 31.37 | +0.355% | 6,575 | +11.142% |
| 2025-12-10 | 31.00 | 31.29 | 31.00 | 31.26 | +0.835% | 5,662 | +11.537% |
| 2025-12-09 | 31.04 | 31.10 | 30.98 | 31.00 | -0.129% | 3,855 | +12.469% |
| 2025-12-08 | 31.14 | 31.14 | 30.96 | 31.04 | -0.321% | 5,733 | +12.324% |
| 2025-12-05 | 31.23 | 31.23 | 31.14 | 31.14 | +0.096% | 37,179 | +11.963% |
| 2025-12-04 | 31.22 | 31.22 | 31.07 | 31.11 | +0.032% | 6,731 | +12.071% |
| 2025-12-03 | 30.91 | 31.10 | 30.91 | 31.10 | +0.550% | 4,360 | +12.107% |
| 2025-12-02 | 30.93 | 30.98 | 30.85 | 30.93 | +0.207% | 4,731 | +12.724% |
| 2025-12-01 | 31.02 | 31.04 | 30.87 | 30.87 | -0.609% | 15,461 | +12.957% |
| 2025-11-28 | 30.94 | 31.08 | 30.94 | 31.06 | +0.535% | 619 | +12.269% |
| 2025-11-26 | 30.90 | 31.17 | 30.83 | 30.89 | +0.684% | 27,845 | +12.870% |
| 2025-11-25 | 30.45 | 30.70 | 30.40 | 30.68 | +1.254% | 28,642 | +13.642% |
| 2025-11-24 | 30.16 | 30.38 | 30.09 | 30.30 | +1.255% | 30,861 | +15.067% |
| 2025-11-21 | 29.71 | 30.09 | 29.70 | 29.92 | +1.165% | 3,887 | +16.511% |
| 2025-11-20 | 30.53 | 30.54 | 29.58 | 29.58 | -1.334% | 3,858 | +17.868% |
| 2025-11-19 | 30.20 | 30.20 | 29.93 | 29.98 | -0.100% | 6,157 | +16.296% |
| 2025-11-18 | 29.86 | 30.16 | 29.84 | 30.01 | -0.481% | 17,654 | +16.179% |
| 2025-11-17 | 30.46 | 30.51 | 30.16 | 30.16 | -0.896% | 8,489 | +15.621% |
| 2025-11-14 | 30.25 | 30.62 | 30.25 | 30.43 | -0.180% | 9,792 | +14.585% |
| 2025-11-13 | 30.89 | 30.89 | 30.46 | 30.48 | -1.538% | 10,913 | +14.379% |
| 2025-11-12 | 31.00 | 31.01 | 30.94 | 30.96 | +0.149% | 3,923 | +12.620% |
| 2025-11-11 | 30.86 | 30.91 | 30.86 | 30.91 | +0.397% | 2,197 | +12.788% |
| 2025-11-10 | 30.76 | 30.84 | 30.69 | 30.79 | +1.214% | 4,836 | +13.236% |
| 2025-11-07 | 30.12 | 30.42 | 30.12 | 30.42 | +0.167% | 4,471 | +14.611% |
| 2025-11-06 | 30.60 | 30.61 | 30.37 | 30.37 | -0.978% | 1,850 | +14.802% |
| 2025-11-05 | 30.58 | 30.75 | 30.58 | 30.67 | +0.557% | 12,370 | +13.679% |
| 2025-11-04 | 30.48 | 30.67 | 30.48 | 30.50 | -1.006% | 3,498 | +14.313% |
| 2025-11-03 | 30.77 | 30.84 | 30.64 | 30.81 | +0.130% | 11,359 | +13.163% |
| 2025-10-31 | 30.86 | 30.89 | 30.71 | 30.77 | +0.146% | 16,934 | +13.310% |
| 2025-10-30 | 30.86 | 30.90 | 30.73 | 30.73 | -0.887% | 5,269 | +13.476% |
| 2025-10-29 | 31.06 | 31.10 | 30.90 | 31.00 | -0.225% | 24,622 | +12.469% |
| 2025-10-28 | 31.07 | 31.17 | 31.05 | 31.07 | -0.257% | 6,289 | +12.216% |
| 2025-10-27 | 31.06 | 31.15 | 31.04 | 31.15 | +1.136% | 6,172 | +11.927% |
| 2025-10-24 | 30.92 | 30.92 | 30.80 | 30.80 | +0.535% | 3,979 | +13.199% |
| 2025-10-23 | 30.50 | 30.68 | 30.50 | 30.64 | +0.512% | 5,442 | +13.805% |
| 2025-10-22 | 30.62 | 30.62 | 30.48 | 30.48 | -0.522% | 554 | +14.388% |
| 2025-10-21 | 30.66 | 30.68 | 30.59 | 30.64 | +0.196% | 1,245 | +13.790% |
| 2025-10-20 | 30.57 | 30.65 | 30.57 | 30.58 | +0.924% | 8,257 | +14.014% |
| 2025-10-17 | 30.23 | 30.35 | 30.17 | 30.30 | +0.564% | 6,991 | +15.068% |
| 2025-10-16 | 30.42 | 30.43 | 30.05 | 30.13 | -0.921% | 4,841 | +15.717% |
| 2025-10-15 | 30.41 | 30.58 | 30.37 | 30.41 | +0.503% | 15,133 | +14.651% |
| 2025-10-14 | 30.26 | 30.26 | 30.26 | 30.26 | +0.092% | 219 | +15.228% |
| 2025-10-13 | 30.08 | 30.25 | 30.08 | 30.23 | +1.579% | 1,083 | +15.334% |
| 2025-10-10 | 30.63 | 30.64 | 29.76 | 29.76 | -2.524% | 11,391 | +17.155% |
| 2025-10-09 | 30.61 | 30.61 | 30.53 | 30.53 | -0.405% | 692 | +14.198% |
| 2025-10-08 | 30.65 | 30.65 | 30.65 | 30.65 | +0.509% | 522 | +13.736% |
| 2025-10-07 | 30.54 | 30.54 | 30.46 | 30.50 | -0.426% | 567 | +14.314% |
| 2025-10-06 | 30.69 | 30.69 | 30.57 | 30.63 | +0.443% | 3,304 | +13.828% |
| 2025-10-03 | 30.57 | 30.61 | 30.50 | 30.50 | +0.016% | 1,185 | +14.332% |
| 2025-10-02 | 30.49 | 30.52 | 30.41 | 30.49 | +0.023% | 11,179 | +14.350% |
| 2025-10-01 | 30.48 | 30.48 | 30.48 | 30.48 | +0.350% | 30 | +14.377% |
| 2025-09-30 | 30.28 | 30.38 | 30.24 | 30.38 | +0.287% | 1,255 | +14.776% |
| 2025-09-29 | 30.37 | 30.37 | 30.26 | 30.29 | +0.198% | 3,832 | +15.105% |
| 2025-09-26 | 30.13 | 30.23 | 30.10 | 30.23 | +0.740% | 2,454 | +15.334% |
| 2025-09-25 | 30.11 | 30.11 | 29.98 | 30.01 | -0.702% | 4,089 | +16.187% |
| 2025-09-24 | 30.17 | 30.22 | 30.17 | 30.22 | -0.168% | 5,457 | +15.372% |
| 2025-09-23 | 30.45 | 30.45 | 30.24 | 30.27 | -0.401% | 1,622 | +15.178% |
| 2025-09-22 | 30.32 | 30.39 | 30.30 | 30.39 | +0.202% | 1,323 | +14.716% |
| 2025-09-19 | 30.28 | 30.33 | 30.25 | 30.33 | +0.377% | 1,413 | +14.948% |
| 2025-09-18 | 30.23 | 30.26 | 30.22 | 30.22 | +0.455% | 814 | +15.381% |
| 2025-09-17 | 30.14 | 30.14 | 30.00 | 30.08 | -0.064% | 5,738 | +15.906% |
| 2025-09-16 | 30.17 | 30.18 | 30.06 | 30.10 | -0.232% | 2,149 | +15.832% |
| 2025-09-15 | 30.25 | 30.25 | 30.17 | 30.17 | +0.256% | 4,053 | +15.563% |
| 2025-09-12 | 30.15 | 30.15 | 30.09 | 30.09 | -0.194% | 1,712 | +15.859% |
| 2025-09-11 | 29.95 | 30.15 | 29.95 | 30.15 | +0.930% | 1,683 | +15.634% |
| 2025-09-10 | 29.94 | 29.94 | 29.87 | 29.87 | +0.317% | 368 | +16.710% |
| 2025-09-09 | 29.73 | 29.78 | 29.71 | 29.78 | +0.277% | 822 | +17.080% |
| 2025-09-08 | 29.69 | 29.70 | 29.64 | 29.70 | +0.125% | 1,056 | +17.404% |
| 2025-09-05 | 29.81 | 29.83 | 29.53 | 29.66 | +0.067% | 2,134 | +17.550% |
| 2025-09-04 | 29.41 | 29.64 | 29.40 | 29.64 | +0.825% | 6,830 | +17.630% |
| 2025-09-03 | 29.43 | 29.43 | 29.31 | 29.40 | +0.196% | 786 | +18.600% |
| 2025-09-02 | 29.22 | 29.34 | 29.14 | 29.34 | -0.488% | 4,735 | +18.832% |
| 2025-08-29 | 29.47 | 29.48 | 29.44 | 29.48 | -0.585% | 770 | +18.252% |
| 2025-08-28 | 29.65 | 29.66 | 29.65 | 29.66 | +0.296% | 508 | +17.560% |
| 2025-08-27 | 29.54 | 29.57 | 29.54 | 29.57 | +0.286% | 909 | +17.908% |
| 2025-08-26 | 29.41 | 29.49 | 29.41 | 29.49 | +0.497% | 1,102 | +18.245% |
| 2025-08-25 | 29.43 | 29.48 | 29.34 | 29.34 | -0.563% | 7,867 | +18.832% |
| 2025-08-22 | 29.51 | 29.59 | 29.51 | 29.51 | +1.466% | 798 | +18.163% |
| 2025-08-21 | 29.12 | 29.13 | 29.08 | 29.08 | -0.445% | 2,402 | +19.895% |
| 2025-08-20 | 29.21 | 29.26 | 29.12 | 29.21 | -0.004% | 29,259 | +19.361% |
| 2025-08-19 | 29.35 | 29.38 | 29.21 | 29.21 | -0.450% | 2,621 | +19.357% |
| 2025-08-18 | 29.34 | 29.36 | 29.34 | 29.34 | +0.046% | 1,840 | +18.820% |
| 2025-08-15 | 29.38 | 29.39 | 29.33 | 29.33 | -0.286% | 612 | +18.875% |
| 2025-08-14 | 29.34 | 29.43 | 29.30 | 29.41 | -0.002% | 2,259 | +18.535% |
| 2025-08-13 | 29.36 | 29.41 | 29.36 | 29.41 | +0.424% | 1,744 | +18.533% |
| 2025-08-12 | 29.09 | 29.29 | 29.05 | 29.29 | +1.274% | 2,888 | +19.035% |
| 2025-08-11 | 29.00 | 29.00 | 28.92 | 28.92 | -0.340% | 317 | +20.552% |
| 2025-08-08 | 29.04 | 29.04 | 28.97 | 29.02 | +0.800% | 3,383 | +20.143% |
| 2025-08-07 | 28.79 | 28.79 | 28.79 | 28.79 | -0.308% | 87 | +21.104% |
| 2025-08-06 | 28.82 | 28.91 | 28.82 | 28.88 | +0.517% | 3,106 | +20.731% |
| 2025-08-05 | 28.68 | 28.73 | 28.68 | 28.73 | -0.345% | 520 | +21.355% |
| 2025-08-04 | 28.70 | 28.83 | 28.70 | 28.83 | +1.318% | 1,538 | +20.936% |
| 2025-08-01 | 28.41 | 28.45 | 28.41 | 28.45 | -1.297% | 1,399 | +22.530% |
| 2025-07-31 | 29.15 | 29.15 | 28.83 | 28.83 | -0.628% | 13,443 | +20.940% |
| 2025-07-30 | 29.14 | 29.17 | 28.90 | 29.01 | -0.268% | 36,801 | +20.181% |
| 2025-07-29 | 29.16 | 29.16 | 29.09 | 29.09 | -0.237% | 1,176 | +19.859% |
| 2025-07-28 | 29.23 | 29.24 | 29.16 | 29.16 | -0.122% | 469 | +19.574% |
| 2025-07-25 | 29.12 | 29.23 | 29.12 | 29.19 | +0.352% | 10,441 | +19.429% |
| 2025-07-24 | 29.14 | 29.14 | 29.09 | 29.09 | +0.044% | 4,520 | +19.849% |
| 2025-07-23 | 28.96 | 29.08 | 28.96 | 29.08 | +0.703% | 539 | +19.901% |
| 2025-07-22 | 28.80 | 28.90 | 28.77 | 28.88 | +0.241% | 11,615 | +20.743% |
| 2025-07-21 | 28.91 | 28.91 | 28.81 | 28.81 | +0.172% | 1,801 | +21.034% |
| 2025-07-18 | 28.81 | 28.81 | 28.71 | 28.76 | -0.081% | 2,253 | +21.243% |
| 2025-07-17 | 28.72 | 28.78 | 28.72 | 28.78 | +0.575% | 4,771 | +21.145% |
| 2025-07-16 | 28.44 | 28.62 | 28.39 | 28.62 | +0.285% | 2,197 | +21.841% |
| 2025-07-15 | 28.73 | 28.73 | 28.53 | 28.53 | -0.629% | 536 | +22.188% |
| 2025-07-14 | 28.62 | 28.71 | 28.62 | 28.71 | +0.193% | 5,180 | +21.419% |
| 2025-07-11 | 28.65 | 28.66 | 28.65 | 28.66 | -0.396% | 1,563 | +21.653% |
| 2025-07-10 | 28.66 | 28.83 | 28.66 | 28.77 | +0.269% | 2,015 | +21.171% |
| 2025-07-09 | 28.69 | 28.70 | 28.60 | 28.70 | +0.467% | 5,288 | +21.497% |
| 2025-07-08 | 28.60 | 28.60 | 28.54 | 28.56 | -0.046% | 2,359 | +22.065% |
| 2025-07-07 | 28.73 | 28.73 | 28.58 | 28.58 | -0.792% | 360 | +22.009% |
| 2025-07-03 | 28.73 | 28.80 | 28.73 | 28.80 | +0.784% | 1,801 | +21.042% |
| 2025-07-02 | 28.57 | 28.59 | 28.57 | 28.58 | +0.284% | 794 | +21.991% |
| 2025-07-01 | 28.45 | 28.50 | 28.45 | 28.50 | +0.027% | 446 | +22.337% |
| 2025-06-30 | 28.40 | 28.49 | 28.38 | 28.49 | +0.641% | 3,011 | +22.371% |
| 2025-06-27 | 28.32 | 28.32 | 28.25 | 28.31 | +0.364% | 2,019 | +23.156% |
| 2025-06-26 | 28.17 | 28.21 | 28.17 | 28.21 | +0.852% | 647 | +23.604% |
| 2025-06-25 | 28.05 | 28.05 | 27.97 | 27.97 | -0.328% | 1,903 | +24.657% |
| 2025-06-24 | 27.93 | 28.08 | 27.91 | 28.06 | +1.226% | 878 | +24.249% |
| 2025-06-23 | 27.57 | 27.72 | 27.57 | 27.72 | +0.936% | 2,844 | +25.772% |
| 2025-06-20 | 27.59 | 27.59 | 27.41 | 27.46 | -0.187% | 1,186 | +26.949% |
| 2025-06-18 | 27.53 | 27.53 | 27.52 | 27.52 | -0.094% | 345 | +26.712% |
| 2025-06-17 | 27.71 | 27.71 | 27.53 | 27.54 | -0.797% | 2,958 | +26.592% |
| 2025-06-16 | 27.80 | 27.80 | 27.76 | 27.76 | +0.721% | 348 | +25.583% |
| 2025-06-13 | 27.69 | 27.69 | 27.55 | 27.56 | -1.074% | 583 | +26.488% |
| 2025-06-12 | 27.74 | 27.86 | 27.74 | 27.86 | +0.259% | 218 | +25.130% |
| 2025-06-11 | 27.88 | 27.91 | 27.79 | 27.79 | -0.168% | 999 | +25.454% |
| 2025-06-10 | 27.79 | 27.84 | 27.79 | 27.84 | +0.483% | 1,038 | +25.243% |
| 2025-06-09 | 27.76 | 27.76 | 27.70 | 27.70 | +0.081% | 504 | +25.848% |
| 2025-06-06 | 27.72 | 27.72 | 27.68 | 27.68 | +1.055% | 446 | +25.950% |
| 2025-06-05 | 27.39 | 27.39 | 27.39 | 27.39 | -0.612% | 90 | +27.279% |
| 2025-06-04 | 27.64 | 27.64 | 27.56 | 27.56 | -0.052% | 275 | +26.499% |
| 2025-06-03 | 27.48 | 27.59 | 27.46 | 27.58 | +0.638% | 3,814 | +26.433% |
| 2025-06-02 | 27.25 | 27.40 | 27.22 | 27.40 | +0.258% | 878 | +27.240% |
| 2025-05-30 | 27.30 | 27.33 | 27.30 | 27.33 | +0.234% | 667 | +27.569% |
| 2025-05-29 | 27.26 | 27.27 | 27.26 | 27.27 | +0.274% | 249 | +27.868% |
| 2025-05-28 | 27.35 | 27.35 | 27.19 | 27.19 | -0.545% | 746 | +28.218% |
| 2025-05-27 | 27.18 | 27.34 | 27.18 | 27.34 | +1.886% | 237 | +27.520% |
| 2025-05-23 | 26.93 | 26.93 | 26.84 | 26.84 | -0.517% | 359 | +29.925% |
| 2025-05-22 | 27.00 | 27.11 | 26.97 | 26.97 | -0.173% | 377 | +29.253% |
| 2025-05-21 | 27.36 | 27.36 | 27.01 | 27.02 | -1.531% | 1,555 | +29.029% |
| 2025-05-20 | 27.52 | 27.52 | 27.44 | 27.44 | -0.330% | 1,769 | +27.054% |
| 2025-05-19 | 27.44 | 27.53 | 27.44 | 27.53 | +0.028% | 1,334 | +26.635% |
| 2025-05-16 | 27.37 | 27.52 | 27.37 | 27.52 | +0.877% | 7,912 | +26.670% |
| 2025-05-15 | 27.29 | 27.29 | 27.29 | 27.29 | +0.543% | 116 | +27.781% |
| 2025-05-14 | 27.17 | 27.20 | 27.09 | 27.14 | -0.146% | 1,752 | +28.475% |
| 2025-05-13 | 27.17 | 27.25 | 27.17 | 27.18 | +0.671% | 4,195 | +28.287% |
| 2025-05-12 | 27.02 | 27.02 | 27.00 | 27.00 | +2.843% | 1,096 | +29.148% |
| 2025-05-09 | 26.24 | 26.25 | 26.24 | 26.25 | -0.042% | 840 | +32.821% |
| 2025-05-08 | 26.23 | 26.52 | 26.23 | 26.26 | +0.566% | 2,197 | +32.765% |
| 2025-05-07 | 26.03 | 26.11 | 26.03 | 26.11 | +0.301% | 180 | +33.517% |
| 2025-05-06 | 25.91 | 26.04 | 25.91 | 26.03 | -0.639% | 1,282 | +33.919% |
| 2025-05-05 | 26.17 | 26.26 | 26.17 | 26.20 | -0.524% | 722 | +33.063% |
| 2025-05-02 | 26.29 | 26.34 | 26.24 | 26.34 | +1.556% | 764 | +32.366% |
| 2025-05-01 | 26.00 | 26.03 | 25.94 | 25.94 | +0.240% | 1,711 | +34.425% |
| 2025-04-30 | 25.57 | 25.87 | 25.45 | 25.87 | +0.209% | 4,579 | +34.748% |
| 2025-04-29 | 25.69 | 25.82 | 25.68 | 25.82 | +0.548% | 784 | +35.029% |
| 2025-04-28 | 25.73 | 25.76 | 25.47 | 25.68 | +0.275% | 8,104 | +35.770% |
| 2025-04-25 | 25.49 | 25.61 | 25.34 | 25.61 | +0.539% | 4,880 | +36.144% |
| 2025-04-24 | 25.01 | 25.48 | 25.01 | 25.47 | +1.818% | 10,655 | +36.878% |
| 2025-04-23 | 25.39 | 25.39 | 24.99 | 25.02 | +1.602% | 7,763 | +39.366% |
| 2025-04-22 | 24.43 | 24.69 | 24.39 | 24.62 | +2.466% | 4,227 | +41.598% |
| 2025-04-21 | 24.45 | 24.45 | 23.87 | 24.03 | -2.243% | 9,353 | +45.089% |
| 2025-04-17 | 24.60 | 24.77 | 24.52 | 24.58 | +0.266% | 6,735 | +41.835% |
| 2025-04-16 | 24.84 | 25.05 | 24.47 | 24.52 | 0.000% | 10,049 | +42.211% |