TPHD
Timothy Plan High Dividend Stock ETF
stockNYSEETF
Market OpenOct 5, 2026 10:34:06 AM EDT
41.11USD+0.083%(+0.03)8,281
41.09Bid41.16Ask0.07SpreadTPHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.11 | 41.11 | 41.11 | 41.11 | +0.083% | 8,281 | 0.000% |
| 2026-10-02 | 41.14 | 41.25 | 41.05 | 41.08 | +0.468% | 42,656 | +0.083% |
| 2026-10-01 | 40.57 | 40.89 | 40.45 | 40.88 | +0.800% | 24,465 | +0.551% |
| 2026-09-30 | 40.99 | 41.01 | 40.56 | 40.56 | -0.783% | 10,505 | +1.356% |
| 2026-09-29 | 40.82 | 40.88 | 40.70 | 40.88 | -0.268% | 17,498 | +0.563% |
| 2026-09-28 | 41.08 | 41.11 | 40.91 | 40.99 | -0.331% | 9,201 | +0.293% |
| 2026-09-25 | 40.97 | 41.13 | 40.88 | 41.13 | +0.161% | 13,261 | -0.039% |
| 2026-09-24 | 41.37 | 41.37 | 41.03 | 41.06 | -0.629% | 12,856 | +0.122% |
| 2026-09-23 | 41.40 | 41.51 | 41.30 | 41.32 | -0.434% | 15,172 | -0.508% |
| 2026-09-22 | 41.58 | 41.65 | 41.50 | 41.50 | -0.288% | 14,080 | -0.940% |
| 2026-09-21 | 41.84 | 41.84 | 41.57 | 41.62 | -0.573% | 23,870 | -1.225% |
| 2026-09-18 | 41.85 | 41.87 | 41.78 | 41.86 | -0.680% | 21,489 | -1.792% |
| 2026-09-17 | 42.26 | 42.26 | 41.98 | 42.15 | +0.349% | 5,424 | -2.459% |
| 2026-09-16 | 42.34 | 42.35 | 41.75 | 42.00 | -0.892% | 15,225 | -2.119% |
| 2026-09-15 | 42.45 | 42.48 | 42.35 | 42.38 | -0.264% | 13,695 | -2.992% |
| 2026-09-14 | 42.61 | 42.72 | 42.45 | 42.49 | -0.141% | 21,274 | -3.248% |
| 2026-09-11 | 42.59 | 42.61 | 42.41 | 42.55 | +0.472% | 14,452 | -3.384% |
| 2026-09-10 | 42.63 | 42.63 | 42.33 | 42.35 | -0.540% | 18,048 | -2.928% |
| 2026-09-09 | 42.92 | 43.06 | 42.56 | 42.58 | -1.161% | 24,413 | -3.452% |
| 2026-09-08 | 43.29 | 43.32 | 43.08 | 43.08 | -0.531% | 13,799 | -4.573% |
| 2026-09-04 | 43.23 | 43.42 | 43.23 | 43.31 | -0.345% | 10,552 | -5.080% |
| 2026-09-03 | 43.38 | 43.56 | 43.27 | 43.46 | +0.509% | 16,469 | -5.407% |
| 2026-09-02 | 43.08 | 43.35 | 43.03 | 43.24 | +0.558% | 17,000 | -4.926% |
| 2026-09-01 | 43.21 | 43.40 | 42.92 | 43.00 | -0.463% | 24,469 | -4.395% |
| 2026-08-31 | 43.30 | 43.30 | 43.11 | 43.20 | -0.231% | 17,337 | -4.838% |
| 2026-08-28 | 43.44 | 43.44 | 43.20 | 43.30 | -0.161% | 9,995 | -5.058% |
| 2026-08-27 | 43.30 | 43.41 | 43.17 | 43.37 | -0.573% | 13,329 | -5.211% |
| 2026-08-26 | 43.28 | 43.71 | 43.28 | 43.62 | +0.786% | 6,646 | -5.754% |
| 2026-08-25 | 43.40 | 43.40 | 43.26 | 43.28 | -0.574% | 14,770 | -5.014% |
| 2026-08-24 | 43.50 | 43.60 | 43.35 | 43.53 | +0.199% | 20,652 | -5.559% |
| 2026-08-21 | 43.68 | 43.74 | 43.43 | 43.44 | -0.176% | 7,883 | -5.372% |
| 2026-08-20 | 43.57 | 43.91 | 43.52 | 43.52 | -0.343% | 13,235 | -5.538% |
| 2026-08-19 | 43.95 | 44.16 | 43.64 | 43.67 | -0.069% | 8,261 | -5.862% |
| 2026-08-18 | 43.89 | 44.05 | 43.69 | 43.70 | -0.070% | 20,209 | -5.927% |
| 2026-08-17 | 43.85 | 43.85 | 43.69 | 43.73 | -0.490% | 179,195 | -5.993% |
| 2026-08-14 | 43.90 | 44.01 | 43.83 | 43.95 | +0.150% | 21,290 | -6.453% |
| 2026-08-13 | 43.82 | 43.88 | 43.66 | 43.88 | +0.491% | 9,798 | -6.313% |
| 2026-08-12 | 43.66 | 43.71 | 43.48 | 43.67 | +0.219% | 24,619 | -5.852% |
| 2026-08-11 | 43.40 | 43.71 | 43.40 | 43.57 | +0.296% | 11,705 | -5.646% |
| 2026-08-10 | 43.40 | 43.53 | 43.40 | 43.44 | -0.043% | 10,029 | -5.367% |
| 2026-08-07 | 43.24 | 43.55 | 43.08 | 43.46 | +0.069% | 16,040 | -5.407% |
| 2026-08-06 | 43.69 | 43.69 | 43.27 | 43.43 | +0.053% | 17,505 | -5.342% |
| 2026-08-05 | 43.80 | 43.80 | 43.22 | 43.41 | -0.807% | 16,156 | -5.292% |
| 2026-08-04 | 43.22 | 43.79 | 42.91 | 43.76 | +1.062% | 187,734 | -6.056% |
| 2026-08-03 | 43.25 | 43.46 | 43.19 | 43.30 | +0.324% | 19,486 | -5.058% |
| 2026-07-31 | 43.12 | 43.23 | 42.95 | 43.16 | +0.162% | 68,926 | -4.750% |
| 2026-07-30 | 43.42 | 43.42 | 42.78 | 43.09 | -0.847% | 12,086 | -4.595% |
| 2026-07-29 | 43.96 | 43.96 | 43.45 | 43.46 | -0.961% | 17,480 | -5.404% |
| 2026-07-28 | 44.15 | 44.26 | 43.84 | 43.88 | +0.820% | 11,893 | -6.313% |
| 2026-07-27 | 43.58 | 43.74 | 43.51 | 43.52 | -0.222% | 16,727 | -5.545% |
| 2026-07-24 | 43.22 | 43.63 | 43.22 | 43.62 | +1.277% | 5,148 | -5.754% |
| 2026-07-23 | 42.89 | 43.20 | 42.89 | 43.07 | +0.420% | 16,164 | -4.551% |
| 2026-07-22 | 42.83 | 43.06 | 42.81 | 42.89 | +0.586% | 16,638 | -4.150% |
| 2026-07-21 | 42.81 | 42.81 | 42.51 | 42.64 | -0.513% | 14,824 | -3.588% |
| 2026-07-20 | 43.12 | 43.12 | 42.84 | 42.86 | -0.695% | 10,881 | -4.083% |
| 2026-07-17 | 43.36 | 43.77 | 43.02 | 43.16 | -0.415% | 18,055 | -4.750% |
| 2026-07-16 | 42.68 | 43.34 | 42.68 | 43.34 | +1.822% | 30,257 | -5.145% |
| 2026-07-15 | 42.98 | 42.98 | 42.56 | 42.56 | -0.988% | 9,628 | -3.417% |
| 2026-07-14 | 43.15 | 43.30 | 42.94 | 42.99 | -0.099% | 22,023 | -4.372% |
| 2026-07-13 | 42.97 | 43.09 | 42.97 | 43.03 | +0.519% | 10,948 | -4.466% |
| 2026-07-10 | 42.56 | 42.88 | 42.56 | 42.81 | +0.635% | 19,189 | -3.971% |
| 2026-07-09 | 42.66 | 42.72 | 42.54 | 42.54 | -0.249% | 17,469 | -3.362% |
| 2026-07-08 | 43.04 | 43.04 | 42.61 | 42.65 | -0.938% | 9,627 | -3.602% |
| 2026-07-07 | 43.06 | 43.28 | 42.93 | 43.05 | +0.749% | 18,335 | -4.506% |
| 2026-07-06 | 42.75 | 42.77 | 42.54 | 42.73 | -0.238% | 23,380 | -3.791% |
| 2026-07-02 | 42.58 | 42.83 | 42.40 | 42.83 | +1.234% | 18,013 | -4.021% |
| 2026-07-01 | 42.26 | 42.51 | 42.26 | 42.31 | +0.071% | 16,693 | -2.836% |
| 2026-06-30 | 42.53 | 42.53 | 42.26 | 42.28 | -0.330% | 11,505 | -2.767% |
| 2026-06-29 | 42.66 | 42.66 | 42.32 | 42.42 | -0.362% | 9,154 | -3.088% |
| 2026-06-26 | 42.46 | 42.57 | 42.41 | 42.57 | +0.520% | 22,136 | -3.439% |
| 2026-06-25 | 42.26 | 42.67 | 42.26 | 42.35 | +0.818% | 19,448 | -2.937% |
| 2026-06-24 | 41.84 | 42.12 | 41.84 | 42.01 | +0.430% | 20,142 | -2.142% |
| 2026-06-23 | 41.63 | 41.87 | 41.63 | 41.83 | +0.288% | 12,121 | -1.721% |
| 2026-06-22 | 41.56 | 41.84 | 41.56 | 41.71 | +0.289% | 18,350 | -1.439% |
| 2026-06-18 | 41.78 | 41.83 | 41.47 | 41.59 | +0.024% | 15,673 | -1.154% |
| 2026-06-17 | 42.08 | 42.18 | 41.42 | 41.58 | -1.563% | 19,607 | -1.130% |
| 2026-06-16 | 42.10 | 42.37 | 42.10 | 42.24 | +0.166% | 13,631 | -2.675% |
| 2026-06-15 | 42.27 | 42.39 | 42.15 | 42.17 | -0.237% | 22,977 | -2.514% |
| 2026-06-12 | 41.98 | 42.30 | 41.94 | 42.27 | +0.907% | 16,683 | -2.744% |
| 2026-06-11 | 41.83 | 42.07 | 41.73 | 41.89 | +0.697% | 11,213 | -1.862% |
| 2026-06-10 | 41.81 | 42.03 | 41.58 | 41.60 | -0.464% | 35,197 | -1.178% |
| 2026-06-09 | 41.43 | 41.79 | 41.43 | 41.79 | +0.840% | 7,952 | -1.637% |
| 2026-06-08 | 41.87 | 41.87 | 41.45 | 41.45 | -0.780% | 18,453 | -0.811% |
| 2026-06-05 | 41.77 | 41.95 | 41.74 | 41.77 | -0.163% | 9,768 | -1.585% |
| 2026-06-04 | 41.76 | 41.84 | 41.64 | 41.84 | +0.771% | 11,364 | -1.745% |
| 2026-06-03 | 41.51 | 41.77 | 41.47 | 41.52 | +0.031% | 19,505 | -0.987% |
| 2026-06-02 | 41.25 | 41.60 | 41.25 | 41.51 | +0.623% | 18,005 | -0.956% |
| 2026-06-01 | 41.22 | 41.31 | 41.20 | 41.25 | -0.434% | 14,316 | -0.339% |
| 2026-05-29 | 41.60 | 41.60 | 41.41 | 41.43 | -0.048% | 25,170 | -0.772% |
| 2026-05-28 | 41.67 | 41.70 | 41.45 | 41.45 | -0.600% | 21,734 | -0.820% |
| 2026-05-27 | 41.71 | 41.88 | 41.63 | 41.70 | -0.024% | 18,031 | -1.415% |
| 2026-05-26 | 41.87 | 41.95 | 41.71 | 41.71 | -0.292% | 18,619 | -1.439% |
| 2026-05-22 | 41.62 | 41.84 | 41.54 | 41.83 | +0.995% | 12,741 | -1.726% |
| 2026-05-21 | 41.36 | 41.50 | 41.29 | 41.42 | -0.072% | 27,927 | -0.748% |
| 2026-05-20 | 41.41 | 41.52 | 41.22 | 41.45 | +0.266% | 24,171 | -0.820% |
| 2026-05-19 | 41.31 | 41.46 | 41.05 | 41.34 | +0.033% | 11,623 | -0.556% |
| 2026-05-18 | 40.99 | 41.34 | 40.99 | 41.33 | +0.944% | 15,164 | -0.524% |
| 2026-05-15 | 41.27 | 41.27 | 40.90 | 40.94 | -0.944% | 17,633 | +0.415% |
| 2026-05-14 | 41.24 | 41.38 | 41.14 | 41.33 | +0.537% | 28,631 | -0.532% |
| 2026-05-13 | 41.22 | 41.24 | 40.94 | 41.11 | -0.650% | 22,878 | +0.002% |
| 2026-05-12 | 41.39 | 41.41 | 41.04 | 41.38 | +0.093% | 25,731 | -0.648% |
| 2026-05-11 | 41.33 | 41.42 | 41.21 | 41.34 | +0.343% | 12,959 | -0.556% |
| 2026-05-08 | 41.63 | 41.63 | 41.20 | 41.20 | -0.798% | 11,476 | -0.215% |
| 2026-05-07 | 41.85 | 41.85 | 41.39 | 41.53 | -1.048% | 23,969 | -1.011% |
| 2026-05-06 | 42.20 | 42.20 | 41.91 | 41.97 | -0.403% | 21,231 | -2.049% |
| 2026-05-05 | 42.11 | 42.37 | 42.00 | 42.14 | +0.119% | 11,163 | -2.444% |
| 2026-05-04 | 42.36 | 42.38 | 41.93 | 42.09 | -0.661% | 30,718 | -2.328% |
| 2026-05-01 | 42.69 | 42.69 | 42.37 | 42.37 | -0.656% | 12,282 | -2.974% |
| 2026-04-30 | 41.95 | 42.65 | 41.95 | 42.65 | +1.586% | 23,534 | -3.610% |
| 2026-04-29 | 42.02 | 42.06 | 41.85 | 41.98 | +0.077% | 172,981 | -2.082% |
| 2026-04-28 | 41.98 | 42.10 | 41.78 | 41.95 | +0.303% | 27,413 | -2.006% |
| 2026-04-27 | 41.89 | 42.00 | 41.78 | 41.83 | +0.063% | 17,648 | -1.710% |
| 2026-04-24 | 42.08 | 42.08 | 41.79 | 41.80 | -0.787% | 13,043 | -1.647% |
| 2026-04-23 | 41.90 | 42.15 | 41.90 | 42.13 | +1.019% | 14,704 | -2.421% |
| 2026-04-22 | 42.03 | 42.05 | 41.54 | 41.70 | -0.227% | 21,331 | -1.427% |
| 2026-04-21 | 42.12 | 42.12 | 41.74 | 41.80 | -0.381% | 29,767 | -1.651% |
| 2026-04-20 | 41.95 | 42.12 | 41.80 | 41.96 | +0.119% | 26,038 | -2.026% |
| 2026-04-17 | 41.64 | 41.95 | 41.55 | 41.91 | +0.287% | 21,522 | -1.909% |
| 2026-04-16 | 41.48 | 41.81 | 41.48 | 41.79 | +0.747% | 40,366 | -1.627% |
| 2026-04-15 | 41.60 | 41.73 | 41.34 | 41.48 | -0.551% | 17,083 | -0.892% |
| 2026-04-14 | 41.73 | 41.73 | 41.58 | 41.71 | -0.215% | 14,473 | -1.439% |
| 2026-04-13 | 41.67 | 41.87 | 41.53 | 41.80 | +0.312% | 45,215 | -1.651% |
| 2026-04-10 | 42.00 | 42.10 | 41.67 | 41.67 | -0.904% | 13,640 | -1.344% |
| 2026-04-09 | 41.87 | 42.14 | 41.78 | 42.05 | +0.095% | 42,089 | -2.235% |
| 2026-04-08 | 41.54 | 42.01 | 41.54 | 42.01 | +1.229% | 23,791 | -2.142% |
| 2026-04-07 | 41.40 | 41.70 | 41.40 | 41.50 | -0.031% | 15,976 | -0.940% |
| 2026-04-06 | 41.36 | 41.52 | 41.31 | 41.51 | +0.377% | 13,527 | -0.971% |
| 2026-04-02 | 41.26 | 41.55 | 41.15 | 41.36 | +0.162% | 43,878 | -0.597% |
| 2026-04-01 | 41.23 | 41.33 | 41.17 | 41.29 | -0.169% | 14,066 | -0.436% |
| 2026-03-31 | 41.27 | 41.57 | 41.01 | 41.36 | +0.608% | 33,270 | -0.604% |
| 2026-03-30 | 41.40 | 41.51 | 40.99 | 41.11 | -0.097% | 162,610 | 0.000% |
| 2026-03-27 | 41.30 | 41.41 | 41.07 | 41.15 | -0.194% | 37,159 | -0.097% |
| 2026-03-26 | 41.07 | 41.51 | 41.07 | 41.23 | -0.020% | 27,672 | -0.291% |
| 2026-03-25 | 41.19 | 41.34 | 41.07 | 41.24 | +0.483% | 13,391 | -0.311% |
| 2026-03-24 | 40.60 | 41.31 | 40.60 | 41.04 | +0.712% | 15,999 | +0.171% |
| 2026-03-23 | 40.83 | 41.03 | 40.56 | 40.75 | +0.791% | 18,190 | +0.883% |
| 2026-03-20 | 40.98 | 40.98 | 40.24 | 40.43 | -1.270% | 17,353 | +1.682% |
| 2026-03-19 | 40.90 | 41.14 | 40.76 | 40.95 | -0.105% | 47,118 | +0.391% |
| 2026-03-18 | 41.35 | 41.39 | 40.96 | 40.99 | -1.211% | 10,037 | +0.285% |
| 2026-03-17 | 41.64 | 41.75 | 41.50 | 41.50 | +0.159% | 15,498 | -0.929% |
| 2026-03-16 | 41.45 | 41.51 | 41.33 | 41.43 | +0.461% | 21,781 | -0.772% |
| 2026-03-13 | 41.38 | 41.47 | 41.20 | 41.24 | +0.170% | 25,474 | -0.315% |
| 2026-03-12 | 41.31 | 41.60 | 41.12 | 41.17 | -0.580% | 22,197 | -0.146% |
| 2026-03-11 | 41.27 | 41.44 | 41.15 | 41.41 | 0.000% | 25,637 | -0.724% |
| 2026-03-10 | 41.71 | 41.78 | 41.40 | 41.41 | -1.075% | 32,758 | -0.724% |
| 2026-03-09 | 41.75 | 41.93 | 41.29 | 41.86 | -0.319% | 15,619 | -1.792% |
| 2026-03-06 | 41.95 | 42.12 | 41.67 | 41.99 | -0.747% | 24,377 | -2.105% |
| 2026-03-05 | 42.50 | 42.55 | 42.12 | 42.31 | -1.006% | 29,717 | -2.836% |
| 2026-03-04 | 42.78 | 42.78 | 42.39 | 42.74 | -0.047% | 25,154 | -3.814% |
| 2026-03-03 | 42.74 | 42.81 | 42.19 | 42.76 | -0.927% | 14,015 | -3.859% |
| 2026-03-02 | 43.12 | 43.28 | 42.91 | 43.16 | +0.302% | 13,412 | -4.750% |
| 2026-02-27 | 42.74 | 43.09 | 42.61 | 43.03 | +0.467% | 33,262 | -4.462% |
| 2026-02-26 | 42.60 | 42.86 | 42.56 | 42.83 | +0.564% | 21,670 | -4.016% |
| 2026-02-25 | 42.90 | 42.90 | 42.23 | 42.59 | -0.412% | 35,420 | -3.475% |
| 2026-02-24 | 42.58 | 42.81 | 42.54 | 42.77 | +0.295% | 11,485 | -3.872% |
| 2026-02-23 | 42.70 | 43.00 | 42.45 | 42.64 | -0.257% | 22,625 | -3.588% |
| 2026-02-20 | 42.60 | 42.80 | 42.47 | 42.75 | +0.376% | 13,821 | -3.836% |
| 2026-02-19 | 42.64 | 42.84 | 42.46 | 42.59 | +0.141% | 13,076 | -3.475% |
| 2026-02-18 | 42.69 | 42.70 | 42.51 | 42.53 | +0.047% | 13,584 | -3.339% |
| 2026-02-17 | 42.88 | 42.88 | 42.31 | 42.51 | -0.516% | 24,038 | -3.293% |
| 2026-02-13 | 42.36 | 42.91 | 42.36 | 42.73 | +0.994% | 8,566 | -3.793% |
| 2026-02-12 | 42.72 | 42.94 | 42.30 | 42.31 | -0.751% | 23,125 | -2.836% |
| 2026-02-11 | 42.43 | 42.68 | 42.43 | 42.63 | +0.709% | 13,177 | -3.566% |
| 2026-02-10 | 42.07 | 42.45 | 42.07 | 42.33 | +0.690% | 11,841 | -2.882% |
| 2026-02-09 | 42.00 | 42.06 | 41.80 | 42.04 | +0.024% | 40,538 | -2.212% |
| 2026-02-06 | 41.86 | 42.19 | 41.86 | 42.03 | +0.864% | 19,532 | -2.189% |
| 2026-02-05 | 41.91 | 41.91 | 41.57 | 41.67 | -0.406% | 27,063 | -1.344% |
| 2026-02-04 | 41.20 | 41.95 | 41.20 | 41.84 | +1.726% | 33,027 | -1.745% |
| 2026-02-03 | 40.50 | 41.18 | 40.50 | 41.13 | +1.430% | 69,784 | -0.049% |
| 2026-02-02 | 40.43 | 40.61 | 40.36 | 40.55 | -0.074% | 31,537 | +1.381% |
| 2026-01-30 | 40.38 | 40.58 | 40.22 | 40.58 | +0.173% | 37,328 | +1.306% |
| 2026-01-29 | 40.71 | 40.90 | 40.39 | 40.51 | +0.173% | 42,562 | +1.481% |
| 2026-01-28 | 40.46 | 40.63 | 40.37 | 40.44 | -0.148% | 21,685 | +1.657% |
| 2026-01-27 | 40.39 | 40.55 | 40.33 | 40.50 | +0.223% | 16,775 | +1.506% |
| 2026-01-26 | 40.44 | 40.54 | 40.32 | 40.41 | +0.263% | 21,333 | +1.732% |
| 2026-01-23 | 40.45 | 40.45 | 40.10 | 40.30 | -0.064% | 13,636 | +2.000% |
| 2026-01-22 | 40.45 | 40.56 | 40.33 | 40.33 | -0.130% | 25,854 | +1.934% |
| 2026-01-21 | 40.01 | 40.41 | 40.01 | 40.38 | +1.770% | 27,458 | +1.802% |
| 2026-01-20 | 39.91 | 40.02 | 39.62 | 39.68 | -1.269% | 30,898 | +3.604% |
| 2026-01-16 | 40.08 | 40.21 | 40.08 | 40.19 | -0.023% | 21,163 | +2.289% |
| 2026-01-15 | 40.10 | 40.26 | 40.01 | 40.20 | +0.372% | 23,416 | +2.266% |
| 2026-01-14 | 39.66 | 40.12 | 39.66 | 40.05 | +1.121% | 17,098 | +2.647% |
| 2026-01-13 | 39.57 | 39.72 | 39.38 | 39.61 | +0.396% | 15,392 | +3.797% |
| 2026-01-12 | 39.40 | 39.49 | 39.22 | 39.45 | +0.101% | 18,850 | +4.208% |
| 2026-01-09 | 39.43 | 39.60 | 39.40 | 39.41 | +0.367% | 18,083 | +4.314% |
| 2026-01-08 | 38.58 | 39.44 | 38.58 | 39.27 | +1.657% | 30,755 | +4.696% |
| 2026-01-07 | 39.21 | 39.35 | 38.60 | 38.63 | -1.515% | 79,354 | +6.431% |
| 2026-01-06 | 38.93 | 39.26 | 38.93 | 39.22 | +0.665% | 45,936 | +4.819% |
| 2026-01-05 | 38.97 | 39.09 | 38.73 | 38.96 | +0.285% | 25,291 | +5.516% |
| 2026-01-02 | 38.58 | 39.02 | 38.57 | 38.85 | +0.831% | 21,799 | +5.817% |
| 2025-12-31 | 38.90 | 38.90 | 38.51 | 38.53 | -0.849% | 14,014 | +6.696% |
| 2025-12-30 | 38.83 | 38.91 | 38.81 | 38.86 | +0.103% | 20,637 | +5.790% |
| 2025-12-29 | 38.83 | 38.92 | 38.81 | 38.82 | +0.055% | 13,267 | +5.899% |
| 2025-12-26 | 38.84 | 38.87 | 38.69 | 38.80 | -0.183% | 9,851 | +5.957% |
| 2025-12-24 | 38.73 | 38.87 | 38.73 | 38.87 | +0.363% | 17,406 | +5.763% |
| 2025-12-23 | 38.75 | 38.82 | 38.67 | 38.73 | +0.050% | 33,682 | +6.146% |
| 2025-12-22 | 38.56 | 38.78 | 38.55 | 38.71 | +0.510% | 12,408 | +6.200% |
| 2025-12-19 | 38.73 | 38.73 | 38.50 | 38.51 | -0.533% | 14,107 | +6.742% |
| 2025-12-18 | 38.94 | 38.94 | 38.67 | 38.72 | -0.218% | 29,692 | +6.173% |
| 2025-12-17 | 38.75 | 38.86 | 38.64 | 38.80 | +0.276% | 16,636 | +5.941% |
| 2025-12-16 | 39.07 | 39.07 | 38.61 | 38.70 | -0.851% | 13,707 | +6.233% |
| 2025-12-15 | 39.17 | 39.17 | 38.83 | 39.03 | +0.180% | 62,521 | +5.329% |
| 2025-12-12 | 39.14 | 39.20 | 38.87 | 38.96 | -0.230% | 18,208 | +5.518% |
| 2025-12-11 | 38.66 | 39.09 | 38.66 | 39.05 | +0.618% | 19,137 | +5.275% |
| 2025-12-10 | 38.48 | 38.92 | 38.48 | 38.81 | +0.910% | 11,868 | +5.926% |
| 2025-12-09 | 38.45 | 38.74 | 38.41 | 38.46 | -0.208% | 13,713 | +6.890% |
| 2025-12-08 | 38.86 | 38.86 | 38.44 | 38.54 | -1.053% | 16,516 | +6.668% |
| 2025-12-05 | 38.95 | 39.13 | 38.88 | 38.95 | -0.103% | 13,128 | +5.546% |
| 2025-12-04 | 39.02 | 39.05 | 38.88 | 38.99 | +0.051% | 11,112 | +5.437% |
| 2025-12-03 | 38.74 | 38.98 | 38.74 | 38.97 | +1.142% | 20,404 | +5.491% |
| 2025-12-02 | 38.80 | 38.80 | 38.51 | 38.53 | -0.600% | 20,092 | +6.696% |
| 2025-12-01 | 38.86 | 39.15 | 38.76 | 38.76 | -0.787% | 22,021 | +6.056% |
| 2025-11-28 | 38.91 | 39.09 | 38.84 | 39.07 | +0.506% | 8,943 | +5.222% |
| 2025-11-26 | 38.62 | 38.97 | 38.62 | 38.87 | +0.729% | 26,278 | +5.754% |
| 2025-11-25 | 38.19 | 38.62 | 38.19 | 38.59 | +1.211% | 17,837 | +6.525% |
| 2025-11-24 | 38.26 | 38.26 | 37.90 | 38.13 | -0.120% | 13,967 | +7.815% |
| 2025-11-21 | 37.72 | 38.34 | 37.66 | 38.18 | +1.683% | 12,403 | +7.686% |
| 2025-11-20 | 37.88 | 38.13 | 37.54 | 37.54 | -0.434% | 14,123 | +9.498% |
| 2025-11-19 | 38.01 | 38.01 | 37.57 | 37.71 | -0.822% | 23,855 | +9.023% |
| 2025-11-18 | 37.87 | 38.16 | 37.87 | 38.02 | +0.207% | 14,781 | +8.127% |
| 2025-11-17 | 38.32 | 38.40 | 37.89 | 37.94 | -1.117% | 24,358 | +8.351% |
| 2025-11-14 | 38.30 | 38.48 | 38.21 | 38.37 | -0.113% | 20,052 | +7.141% |
| 2025-11-13 | 38.53 | 38.70 | 38.41 | 38.41 | -0.606% | 15,652 | +7.020% |
| 2025-11-12 | 38.65 | 38.74 | 38.62 | 38.65 | +0.071% | 18,993 | +6.371% |
| 2025-11-11 | 38.43 | 38.67 | 38.43 | 38.62 | +0.757% | 18,386 | +6.447% |
| 2025-11-10 | 38.29 | 38.41 | 38.03 | 38.33 | +0.324% | 23,747 | +7.253% |
| 2025-11-07 | 37.86 | 38.23 | 37.86 | 38.21 | +0.824% | 12,556 | +7.600% |
| 2025-11-06 | 38.05 | 38.20 | 37.89 | 37.89 | -0.420% | 15,431 | +8.487% |
| 2025-11-05 | 37.89 | 38.14 | 37.84 | 38.05 | +0.480% | 33,985 | +8.031% |
| 2025-11-04 | 37.85 | 37.92 | 37.71 | 37.87 | -0.283% | 20,868 | +8.550% |
| 2025-11-03 | 38.09 | 38.09 | 37.74 | 37.98 | -0.499% | 15,162 | +8.243% |
| 2025-10-31 | 38.00 | 38.26 | 37.86 | 38.17 | -0.026% | 29,475 | +7.702% |
| 2025-10-30 | 38.07 | 38.44 | 38.07 | 38.18 | +0.276% | 16,289 | +7.674% |
| 2025-10-29 | 38.47 | 38.47 | 38.08 | 38.08 | -1.304% | 7,555 | +7.971% |
| 2025-10-28 | 38.93 | 38.93 | 38.56 | 38.58 | -1.078% | 19,904 | +6.564% |
| 2025-10-27 | 39.04 | 39.04 | 38.85 | 39.00 | +0.330% | 10,657 | +5.415% |
| 2025-10-24 | 39.14 | 39.14 | 38.83 | 38.87 | -0.295% | 13,522 | +5.763% |
| 2025-10-23 | 38.96 | 39.10 | 38.82 | 38.98 | +0.219% | 22,312 | +5.451% |
| 2025-10-22 | 38.97 | 39.15 | 38.86 | 38.90 | -0.129% | 19,697 | +5.682% |
| 2025-10-21 | 38.82 | 39.00 | 38.78 | 38.95 | +0.315% | 69,810 | +5.546% |
| 2025-10-20 | 38.67 | 38.84 | 38.65 | 38.83 | +0.825% | 17,076 | +5.878% |
| 2025-10-17 | 38.40 | 38.51 | 38.28 | 38.51 | +0.530% | 17,855 | +6.751% |
| 2025-10-16 | 38.73 | 38.80 | 38.22 | 38.31 | -1.085% | 24,486 | +7.317% |
| 2025-10-15 | 38.76 | 38.95 | 38.56 | 38.73 | +0.135% | 23,532 | +6.152% |
| 2025-10-14 | 38.06 | 38.80 | 38.06 | 38.68 | +0.862% | 16,660 | +6.295% |
| 2025-10-13 | 38.38 | 38.47 | 38.25 | 38.34 | +0.739% | 31,967 | +7.211% |
| 2025-10-10 | 38.81 | 38.88 | 38.06 | 38.06 | -1.736% | 21,373 | +8.003% |
| 2025-10-09 | 39.17 | 39.26 | 38.69 | 38.74 | -1.236% | 20,033 | +6.128% |
| 2025-10-08 | 39.29 | 39.29 | 39.06 | 39.22 | +0.028% | 11,144 | +4.816% |
| 2025-10-07 | 39.46 | 39.46 | 39.09 | 39.21 | -0.561% | 13,873 | +4.846% |
| 2025-10-06 | 39.62 | 39.62 | 39.35 | 39.43 | +0.003% | 9,574 | +4.258% |
| 2025-10-03 | 39.34 | 39.67 | 39.34 | 39.43 | +0.464% | 41,264 | +4.261% |
| 2025-10-02 | 39.27 | 39.41 | 39.11 | 39.25 | -0.069% | 18,892 | +4.745% |
| 2025-10-01 | 39.22 | 39.33 | 39.20 | 39.27 | -0.154% | 7,311 | +4.673% |
| 2025-09-30 | 39.25 | 39.34 | 39.05 | 39.34 | -0.004% | 16,581 | +4.512% |
| 2025-09-29 | 39.46 | 39.46 | 39.13 | 39.34 | +0.247% | 17,982 | +4.507% |
| 2025-09-26 | 38.94 | 39.24 | 38.94 | 39.24 | +0.989% | 20,342 | +4.766% |
| 2025-09-25 | 38.99 | 38.99 | 38.77 | 38.86 | -0.622% | 13,086 | +5.802% |
| 2025-09-24 | 39.09 | 39.23 | 39.07 | 39.10 | +0.197% | 24,091 | +5.144% |
| 2025-09-23 | 38.84 | 39.16 | 38.84 | 39.02 | +0.506% | 136,169 | +5.351% |
| 2025-09-22 | 38.67 | 38.86 | 38.63 | 38.83 | +0.033% | 20,178 | +5.884% |
| 2025-09-19 | 39.02 | 39.02 | 38.72 | 38.81 | -0.327% | 17,782 | +5.920% |
| 2025-09-18 | 38.88 | 39.00 | 38.78 | 38.94 | +0.525% | 15,921 | +5.573% |
| 2025-09-17 | 38.76 | 39.02 | 38.73 | 38.74 | +0.094% | 10,824 | +6.127% |
| 2025-09-16 | 38.84 | 38.84 | 38.64 | 38.70 | -0.155% | 12,360 | +6.227% |
| 2025-09-15 | 39.05 | 39.05 | 38.73 | 38.76 | -0.535% | 10,694 | +6.063% |
| 2025-09-12 | 39.08 | 39.16 | 38.94 | 38.97 | -0.576% | 130,983 | +5.495% |
| 2025-09-11 | 38.71 | 39.21 | 38.71 | 39.19 | +1.173% | 110,545 | +4.888% |
| 2025-09-10 | 38.62 | 38.81 | 38.51 | 38.74 | +0.337% | 17,482 | +6.118% |
| 2025-09-09 | 38.67 | 38.74 | 38.55 | 38.61 | -0.147% | 16,935 | +6.475% |
| 2025-09-08 | 38.94 | 38.94 | 38.50 | 38.67 | -0.762% | 21,902 | +6.318% |
| 2025-09-05 | 39.03 | 39.16 | 38.72 | 38.96 | -0.169% | 13,030 | +5.508% |
| 2025-09-04 | 38.79 | 39.03 | 38.63 | 39.03 | +0.840% | 13,439 | +5.329% |
| 2025-09-03 | 38.77 | 38.90 | 38.53 | 38.70 | -0.387% | 28,111 | +6.214% |
| 2025-09-02 | 38.89 | 38.95 | 38.71 | 38.86 | -0.597% | 19,503 | +5.803% |
| 2025-08-29 | 39.11 | 39.23 | 39.03 | 39.09 | -0.259% | 14,022 | +5.171% |
| 2025-08-28 | 39.29 | 39.29 | 39.03 | 39.19 | -0.203% | 4,368 | +4.899% |
| 2025-08-27 | 39.11 | 39.32 | 39.11 | 39.27 | +0.393% | 20,432 | +4.686% |
| 2025-08-26 | 39.16 | 39.16 | 39.04 | 39.12 | -0.140% | 7,874 | +5.097% |
| 2025-08-25 | 39.31 | 39.31 | 39.14 | 39.17 | -0.621% | 11,665 | +4.949% |
| 2025-08-22 | 38.90 | 39.57 | 38.90 | 39.42 | +1.811% | 9,760 | +4.297% |
| 2025-08-21 | 38.71 | 38.80 | 38.65 | 38.72 | -0.217% | 25,235 | +6.186% |
| 2025-08-20 | 38.70 | 38.99 | 38.70 | 38.80 | +0.308% | 12,697 | +5.956% |
| 2025-08-19 | 38.42 | 38.81 | 38.42 | 38.68 | +0.652% | 86,123 | +6.282% |
| 2025-08-18 | 38.55 | 38.55 | 38.37 | 38.43 | -0.241% | 11,165 | +6.976% |
| 2025-08-15 | 38.86 | 38.90 | 38.50 | 38.52 | -0.689% | 14,760 | +6.718% |
| 2025-08-14 | 38.76 | 38.82 | 38.63 | 38.79 | -0.537% | 8,951 | +5.982% |
| 2025-08-13 | 38.53 | 39.00 | 38.53 | 39.00 | +1.494% | 9,412 | +5.413% |
| 2025-08-12 | 38.16 | 38.44 | 38.14 | 38.42 | +1.121% | 15,726 | +6.988% |
| 2025-08-11 | 38.27 | 38.27 | 37.93 | 38.00 | -0.461% | 19,043 | +8.187% |
| 2025-08-08 | 38.29 | 38.31 | 38.13 | 38.18 | -0.039% | 10,445 | +7.688% |
| 2025-08-07 | 38.43 | 38.43 | 38.04 | 38.19 | -0.026% | 8,086 | +7.646% |
| 2025-08-06 | 38.45 | 38.45 | 38.15 | 38.20 | -0.499% | 10,355 | +7.618% |
| 2025-08-05 | 38.42 | 38.44 | 38.26 | 38.39 | -0.141% | 37,706 | +7.081% |
| 2025-08-04 | 38.23 | 38.49 | 38.23 | 38.45 | +0.779% | 13,831 | +6.930% |
| 2025-08-01 | 38.28 | 38.28 | 37.78 | 38.15 | -0.796% | 25,647 | +7.763% |
| 2025-07-31 | 38.30 | 38.66 | 38.30 | 38.45 | -0.167% | 8,972 | +6.906% |
| 2025-07-30 | 38.92 | 38.92 | 38.36 | 38.52 | -1.101% | 6,261 | +6.727% |
| 2025-07-29 | 38.94 | 38.95 | 38.79 | 38.95 | +0.192% | 8,520 | +5.552% |
| 2025-07-28 | 39.08 | 39.08 | 38.82 | 38.87 | -0.503% | 10,950 | +5.755% |
| 2025-07-25 | 39.00 | 39.08 | 38.81 | 39.07 | +0.492% | 8,163 | +5.222% |
| 2025-07-24 | 38.99 | 39.09 | 38.82 | 38.88 | -0.484% | 50,686 | +5.739% |
| 2025-07-23 | 39.06 | 39.09 | 38.92 | 39.07 | +0.173% | 5,965 | +5.228% |
| 2025-07-22 | 38.39 | 39.00 | 38.39 | 39.00 | +1.483% | 9,276 | +5.410% |
| 2025-07-21 | 38.69 | 38.71 | 38.42 | 38.43 | -0.414% | 11,273 | +6.973% |
| 2025-07-18 | 38.68 | 38.71 | 38.45 | 38.59 | +0.078% | 13,207 | +6.530% |
| 2025-07-17 | 38.17 | 38.56 | 38.17 | 38.56 | +1.022% | 8,413 | +6.613% |
| 2025-07-16 | 38.11 | 38.19 | 37.85 | 38.17 | +0.342% | 12,024 | +7.702% |
| 2025-07-15 | 38.49 | 38.49 | 38.04 | 38.04 | -1.412% | 26,097 | +8.070% |
| 2025-07-14 | 38.55 | 38.63 | 38.41 | 38.58 | -0.013% | 10,782 | +6.545% |
| 2025-07-11 | 38.64 | 38.76 | 38.47 | 38.59 | -0.567% | 16,271 | +6.530% |
| 2025-07-10 | 38.52 | 38.89 | 38.46 | 38.81 | +0.582% | 38,045 | +5.926% |
| 2025-07-09 | 38.64 | 38.64 | 38.39 | 38.59 | +0.183% | 14,516 | +6.543% |
| 2025-07-08 | 38.22 | 38.59 | 38.22 | 38.52 | +0.588% | 15,628 | +6.738% |
| 2025-07-07 | 38.49 | 38.59 | 38.13 | 38.29 | -0.829% | 15,332 | +7.365% |
| 2025-07-03 | 38.64 | 38.67 | 38.53 | 38.61 | +0.286% | 18,197 | +6.475% |
| 2025-07-02 | 38.42 | 38.55 | 38.27 | 38.50 | +0.417% | 16,684 | +6.779% |
| 2025-07-01 | 37.78 | 38.57 | 37.78 | 38.34 | +1.429% | 30,889 | +7.225% |
| 2025-06-30 | 37.73 | 37.85 | 37.64 | 37.80 | 0.000% | 226,444 | +8.757% |
| 2025-06-27 | 37.74 | 37.94 | 37.61 | 37.80 | +0.345% | 14,777 | +8.757% |
| 2025-06-26 | 37.52 | 37.68 | 37.43 | 37.67 | +0.695% | 46,385 | +9.132% |
| 2025-06-25 | 37.75 | 37.75 | 37.35 | 37.41 | -1.006% | 27,577 | +9.890% |
| 2025-06-24 | 37.63 | 37.84 | 37.58 | 37.79 | +0.535% | 15,058 | +8.785% |
| 2025-06-23 | 37.51 | 37.64 | 37.33 | 37.59 | +0.640% | 11,928 | +9.367% |
| 2025-06-20 | 37.55 | 37.55 | 37.30 | 37.35 | 0.000% | 12,172 | +10.067% |
| 2025-06-18 | 37.45 | 37.56 | 37.34 | 37.35 | -0.187% | 10,041 | +10.067% |
| 2025-06-17 | 37.64 | 37.69 | 37.36 | 37.42 | -0.690% | 15,592 | +9.861% |
| 2025-06-16 | 37.85 | 37.85 | 37.56 | 37.68 | +0.346% | 13,730 | +9.103% |
| 2025-06-13 | 37.80 | 37.80 | 37.49 | 37.55 | -0.766% | 29,949 | +9.481% |
| 2025-06-12 | 37.65 | 37.84 | 37.60 | 37.84 | +0.371% | 24,215 | +8.642% |
| 2025-06-11 | 37.91 | 37.91 | 37.57 | 37.70 | -0.159% | 13,698 | +9.045% |
| 2025-06-10 | 37.65 | 37.84 | 37.60 | 37.76 | +0.586% | 17,479 | +8.872% |
| 2025-06-09 | 37.50 | 37.72 | 37.40 | 37.54 | +0.133% | 10,467 | +9.510% |
| 2025-06-06 | 37.51 | 37.57 | 37.40 | 37.49 | +0.752% | 21,868 | +9.656% |
| 2025-06-05 | 37.36 | 37.36 | 37.08 | 37.21 | -0.134% | 16,999 | +10.481% |
| 2025-06-04 | 37.52 | 37.55 | 37.26 | 37.26 | -0.494% | 90,610 | +10.333% |
| 2025-06-03 | 37.19 | 37.49 | 36.99 | 37.45 | +0.925% | 138,321 | +9.788% |
| 2025-06-02 | 37.15 | 37.15 | 36.79 | 37.10 | +0.221% | 527,284 | +10.803% |
| 2025-05-30 | 36.96 | 37.09 | 36.83 | 37.02 | +0.054% | 10,917 | +11.048% |
| 2025-05-29 | 37.00 | 37.05 | 36.71 | 37.00 | +0.516% | 12,185 | +11.108% |
| 2025-05-28 | 37.29 | 37.29 | 36.81 | 36.81 | -1.181% | 45,694 | +11.682% |
| 2025-05-27 | 37.11 | 37.32 | 36.95 | 37.25 | +1.361% | 12,359 | +10.362% |
| 2025-05-23 | 36.42 | 36.81 | 36.42 | 36.75 | +0.245% | 14,710 | +11.864% |
| 2025-05-22 | 36.77 | 36.88 | 36.51 | 36.66 | -0.704% | 24,518 | +12.139% |
| 2025-05-21 | 37.50 | 37.50 | 36.91 | 36.92 | -1.939% | 19,654 | +11.349% |
| 2025-05-20 | 37.74 | 37.86 | 37.62 | 37.65 | -0.370% | 7,071 | +9.190% |
| 2025-05-19 | 37.58 | 37.86 | 37.50 | 37.79 | -0.096% | 11,719 | +8.785% |
| 2025-05-16 | 37.48 | 37.83 | 37.42 | 37.83 | +0.951% | 16,850 | +8.681% |
| 2025-05-15 | 37.09 | 37.48 | 37.09 | 37.47 | +1.106% | 9,678 | +9.714% |
| 2025-05-14 | 37.31 | 37.31 | 36.98 | 37.06 | -0.830% | 9,079 | +10.928% |
| 2025-05-13 | 37.26 | 37.50 | 37.26 | 37.37 | +0.241% | 11,567 | +10.008% |
| 2025-05-12 | 37.31 | 37.46 | 37.09 | 37.28 | +2.296% | 23,617 | +10.274% |
| 2025-05-09 | 36.58 | 36.58 | 36.38 | 36.44 | +0.260% | 21,371 | +12.805% |
| 2025-05-08 | 36.29 | 36.70 | 36.19 | 36.35 | +0.715% | 17,812 | +13.099% |
| 2025-05-07 | 36.03 | 36.24 | 35.92 | 36.09 | +0.317% | 12,456 | +13.908% |
| 2025-05-06 | 35.99 | 36.17 | 35.90 | 35.98 | -0.377% | 10,806 | +14.269% |
| 2025-05-05 | 36.11 | 36.30 | 36.00 | 36.11 | -0.708% | 17,703 | +13.838% |
| 2025-05-02 | 36.15 | 36.40 | 35.98 | 36.37 | +1.649% | 13,322 | +13.033% |
| 2025-05-01 | 35.81 | 36.10 | 35.75 | 35.78 | -0.362% | 21,616 | +14.897% |
| 2025-04-30 | 35.75 | 35.91 | 35.19 | 35.91 | -0.116% | 28,947 | +14.481% |
| 2025-04-29 | 35.71 | 36.04 | 35.61 | 35.95 | +0.273% | 13,225 | +14.348% |
| 2025-04-28 | 35.74 | 35.88 | 35.62 | 35.85 | +0.403% | 15,591 | +14.660% |
| 2025-04-25 | 35.72 | 35.76 | 35.52 | 35.71 | -0.585% | 79,431 | +15.122% |
| 2025-04-24 | 35.56 | 35.98 | 35.44 | 35.92 | +1.231% | 32,845 | +14.449% |
| 2025-04-23 | 35.94 | 36.09 | 35.31 | 35.48 | +0.235% | 50,326 | +15.858% |
| 2025-04-22 | 34.84 | 35.47 | 34.84 | 35.40 | +2.407% | 264,292 | +16.131% |
| 2025-04-21 | 34.95 | 34.95 | 34.27 | 34.57 | -1.786% | 202,756 | +18.926% |
| 2025-04-17 | 34.94 | 35.57 | 34.94 | 35.20 | +1.179% | 11,453 | +16.802% |
| 2025-04-16 | 35.09 | 35.32 | 34.64 | 34.79 | -0.909% | 25,572 | +18.179% |
| 2025-04-15 | 35.26 | 35.46 | 35.11 | 35.11 | 0.000% | 177,362 | +17.105% |