TPLC
Timothy Plan US Large/Mid Cap Core ETF
stockNYSEETF
Market OpenOct 5, 2026 11:03:01 AM EDT
49.24USD+0.572%(+0.28)2,418
49.28Bid49.38Ask0.10SpreadTPLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.24 | 49.24 | 49.24 | 49.24 | +0.572% | 2,418 | 0.000% |
| 2026-10-02 | 49.02 | 49.16 | 48.96 | 48.96 | +0.451% | 9,985 | +0.572% |
| 2026-10-01 | 48.37 | 48.80 | 48.28 | 48.74 | +0.744% | 17,753 | +1.026% |
| 2026-09-30 | 48.82 | 48.82 | 48.32 | 48.38 | -0.514% | 10,932 | +1.778% |
| 2026-09-29 | 48.73 | 48.74 | 48.42 | 48.63 | -0.328% | 17,699 | +1.254% |
| 2026-09-28 | 48.77 | 48.84 | 48.58 | 48.79 | -0.245% | 25,059 | +0.922% |
| 2026-09-25 | 48.93 | 49.00 | 48.68 | 48.91 | +0.164% | 21,226 | +0.675% |
| 2026-09-24 | 49.01 | 49.05 | 48.78 | 48.83 | -0.367% | 11,317 | +0.840% |
| 2026-09-23 | 49.08 | 49.27 | 49.01 | 49.01 | -0.386% | 22,429 | +0.469% |
| 2026-09-22 | 49.20 | 49.27 | 49.01 | 49.20 | +0.306% | 18,974 | +0.081% |
| 2026-09-21 | 49.16 | 49.18 | 48.96 | 49.05 | +0.184% | 18,049 | +0.387% |
| 2026-09-18 | 48.90 | 48.98 | 48.83 | 48.96 | -0.387% | 11,815 | +0.572% |
| 2026-09-17 | 49.38 | 49.38 | 49.02 | 49.15 | +0.491% | 19,368 | +0.183% |
| 2026-09-16 | 49.22 | 49.34 | 48.62 | 48.91 | -0.630% | 15,022 | +0.675% |
| 2026-09-15 | 49.38 | 49.38 | 49.16 | 49.22 | -0.425% | 11,213 | +0.041% |
| 2026-09-14 | 49.39 | 49.55 | 49.33 | 49.43 | -0.262% | 11,920 | -0.384% |
| 2026-09-11 | 49.58 | 49.60 | 49.37 | 49.56 | +0.875% | 18,641 | -0.646% |
| 2026-09-10 | 49.55 | 49.55 | 49.12 | 49.13 | -0.988% | 176,699 | +0.224% |
| 2026-09-09 | 50.00 | 50.00 | 49.59 | 49.62 | -0.980% | 20,584 | -0.766% |
| 2026-09-08 | 50.49 | 50.50 | 50.10 | 50.11 | -0.927% | 18,212 | -1.738% |
| 2026-09-04 | 50.51 | 50.67 | 50.42 | 50.58 | -0.237% | 12,798 | -2.649% |
| 2026-09-03 | 50.59 | 50.74 | 50.31 | 50.70 | +0.735% | 133,512 | -2.880% |
| 2026-09-02 | 50.34 | 50.44 | 50.32 | 50.33 | +0.126% | 13,107 | -2.166% |
| 2026-09-01 | 50.63 | 50.85 | 50.22 | 50.27 | -0.933% | 12,323 | -2.042% |
| 2026-08-31 | 50.85 | 50.85 | 50.68 | 50.74 | -0.448% | 9,129 | -2.956% |
| 2026-08-28 | 51.30 | 51.30 | 50.94 | 50.97 | -0.647% | 6,339 | -3.391% |
| 2026-08-27 | 51.28 | 51.33 | 51.19 | 51.30 | +0.086% | 7,755 | -4.016% |
| 2026-08-26 | 50.86 | 51.33 | 50.86 | 51.26 | +0.601% | 10,309 | -3.933% |
| 2026-08-25 | 51.15 | 51.15 | 50.89 | 50.95 | -0.215% | 10,837 | -3.356% |
| 2026-08-24 | 51.16 | 51.23 | 50.90 | 51.06 | -0.195% | 14,365 | -3.564% |
| 2026-08-21 | 51.21 | 51.31 | 51.09 | 51.16 | +0.403% | 7,287 | -3.753% |
| 2026-08-20 | 51.34 | 51.40 | 50.95 | 50.95 | -0.654% | 25,456 | -3.365% |
| 2026-08-19 | 51.59 | 51.63 | 51.24 | 51.29 | +0.117% | 11,858 | -3.997% |
| 2026-08-18 | 51.64 | 51.64 | 51.23 | 51.23 | -0.797% | 8,821 | -3.884% |
| 2026-08-17 | 51.79 | 51.86 | 51.62 | 51.64 | -0.497% | 15,994 | -4.651% |
| 2026-08-14 | 51.84 | 51.91 | 51.81 | 51.90 | +0.112% | 10,271 | -5.125% |
| 2026-08-13 | 51.77 | 51.87 | 51.58 | 51.84 | +0.411% | 15,441 | -5.019% |
| 2026-08-12 | 51.55 | 51.69 | 51.48 | 51.63 | +0.284% | 8,713 | -4.629% |
| 2026-08-11 | 51.45 | 51.59 | 51.44 | 51.48 | +0.367% | 9,503 | -4.359% |
| 2026-08-10 | 51.23 | 51.43 | 51.23 | 51.30 | +0.108% | 15,069 | -4.007% |
| 2026-08-07 | 51.09 | 51.36 | 51.05 | 51.24 | +0.510% | 18,936 | -3.903% |
| 2026-08-06 | 51.22 | 51.22 | 50.90 | 50.98 | -0.391% | 14,845 | -3.413% |
| 2026-08-05 | 51.62 | 51.62 | 51.06 | 51.18 | -0.476% | 16,111 | -3.791% |
| 2026-08-04 | 50.93 | 51.45 | 50.61 | 51.42 | +1.309% | 18,144 | -4.248% |
| 2026-08-03 | 50.47 | 50.77 | 50.47 | 50.76 | +0.915% | 31,100 | -2.994% |
| 2026-07-31 | 50.09 | 50.41 | 50.09 | 50.30 | +0.159% | 13,058 | -2.107% |
| 2026-07-30 | 50.56 | 50.56 | 49.95 | 50.22 | -0.291% | 15,774 | -1.951% |
| 2026-07-29 | 50.97 | 50.97 | 50.36 | 50.37 | -1.176% | 15,634 | -2.237% |
| 2026-07-28 | 50.71 | 51.10 | 50.71 | 50.97 | +0.704% | 8,577 | -3.387% |
| 2026-07-27 | 50.65 | 50.77 | 50.49 | 50.61 | +0.340% | 18,420 | -2.707% |
| 2026-07-24 | 50.26 | 50.56 | 50.26 | 50.44 | +0.820% | 8,132 | -2.377% |
| 2026-07-23 | 49.84 | 50.17 | 49.84 | 50.03 | +0.178% | 9,041 | -1.576% |
| 2026-07-22 | 49.86 | 50.07 | 49.86 | 49.94 | +0.120% | 5,095 | -1.402% |
| 2026-07-21 | 49.96 | 49.96 | 49.74 | 49.88 | +0.100% | 14,727 | -1.283% |
| 2026-07-20 | 50.23 | 50.23 | 49.83 | 49.83 | -0.539% | 17,877 | -1.184% |
| 2026-07-17 | 50.25 | 50.51 | 50.02 | 50.10 | -0.733% | 8,644 | -1.717% |
| 2026-07-16 | 49.94 | 50.47 | 49.94 | 50.47 | +0.940% | 19,356 | -2.437% |
| 2026-07-15 | 50.44 | 50.44 | 49.90 | 50.00 | -0.680% | 20,556 | -1.520% |
| 2026-07-14 | 50.62 | 50.70 | 50.27 | 50.34 | -0.094% | 6,976 | -2.190% |
| 2026-07-13 | 50.34 | 50.54 | 50.30 | 50.39 | -0.109% | 21,360 | -2.282% |
| 2026-07-10 | 50.29 | 50.52 | 50.29 | 50.45 | +0.357% | 13,040 | -2.389% |
| 2026-07-09 | 50.30 | 50.48 | 50.27 | 50.27 | +0.331% | 9,408 | -2.041% |
| 2026-07-08 | 50.31 | 50.31 | 49.90 | 50.10 | -0.834% | 15,953 | -1.717% |
| 2026-07-07 | 50.98 | 50.98 | 50.43 | 50.52 | -0.333% | 14,720 | -2.537% |
| 2026-07-06 | 50.68 | 50.77 | 50.59 | 50.69 | +0.218% | 26,472 | -2.861% |
| 2026-07-02 | 50.55 | 50.68 | 50.26 | 50.58 | +0.637% | 11,259 | -2.649% |
| 2026-07-01 | 50.33 | 50.70 | 50.26 | 50.26 | -0.179% | 14,455 | -2.029% |
| 2026-06-30 | 50.23 | 50.49 | 50.05 | 50.35 | +0.259% | 10,479 | -2.205% |
| 2026-06-29 | 50.19 | 50.22 | 50.03 | 50.22 | +0.140% | 15,251 | -1.951% |
| 2026-06-26 | 49.91 | 50.20 | 49.91 | 50.15 | +0.180% | 10,216 | -1.815% |
| 2026-06-25 | 50.08 | 50.57 | 50.03 | 50.06 | +0.653% | 19,323 | -1.638% |
| 2026-06-24 | 49.42 | 50.00 | 49.42 | 49.74 | +0.638% | 17,253 | -0.996% |
| 2026-06-23 | 49.36 | 49.62 | 49.33 | 49.42 | -0.503% | 16,658 | -0.364% |
| 2026-06-22 | 49.49 | 49.74 | 49.49 | 49.67 | +0.296% | 9,633 | -0.866% |
| 2026-06-18 | 49.65 | 49.68 | 49.43 | 49.52 | +0.576% | 16,570 | -0.572% |
| 2026-06-17 | 49.85 | 50.11 | 49.13 | 49.24 | -1.303% | 11,474 | 0.000% |
| 2026-06-16 | 50.00 | 50.18 | 49.88 | 49.89 | -0.058% | 13,617 | -1.303% |
| 2026-06-15 | 50.08 | 50.17 | 49.92 | 49.92 | +0.380% | 10,189 | -1.360% |
| 2026-06-12 | 49.55 | 49.79 | 49.47 | 49.73 | +0.688% | 26,413 | -0.985% |
| 2026-06-11 | 48.97 | 49.53 | 48.87 | 49.39 | +1.438% | 19,257 | -0.304% |
| 2026-06-10 | 49.17 | 49.48 | 48.66 | 48.69 | -1.177% | 15,253 | +1.130% |
| 2026-06-09 | 48.92 | 49.41 | 48.45 | 49.27 | +0.818% | 29,777 | -0.061% |
| 2026-06-08 | 49.27 | 49.27 | 48.83 | 48.87 | -0.306% | 20,055 | +0.757% |
| 2026-06-05 | 49.42 | 49.52 | 48.95 | 49.02 | -1.269% | 17,529 | +0.449% |
| 2026-06-04 | 49.47 | 49.67 | 49.47 | 49.65 | +0.710% | 12,871 | -0.826% |
| 2026-06-03 | 49.32 | 49.49 | 49.26 | 49.30 | -0.122% | 11,283 | -0.122% |
| 2026-06-02 | 48.98 | 49.38 | 48.94 | 49.36 | +0.715% | 135,789 | -0.244% |
| 2026-06-01 | 48.90 | 49.13 | 48.83 | 49.01 | -0.102% | 119,191 | +0.469% |
| 2026-05-29 | 49.08 | 49.14 | 49.06 | 49.06 | +0.286% | 15,146 | +0.367% |
| 2026-05-28 | 48.88 | 49.10 | 48.76 | 48.92 | +0.161% | 124,903 | +0.654% |
| 2026-05-27 | 49.04 | 49.07 | 48.84 | 48.84 | -0.465% | 4,996 | +0.816% |
| 2026-05-26 | 49.06 | 49.16 | 49.01 | 49.07 | +0.636% | 12,153 | +0.346% |
| 2026-05-22 | 48.62 | 48.84 | 48.54 | 48.76 | +0.869% | 12,333 | +0.984% |
| 2026-05-21 | 48.13 | 48.46 | 48.07 | 48.34 | +0.021% | 30,655 | +1.862% |
| 2026-05-20 | 48.00 | 48.34 | 47.70 | 48.33 | +0.982% | 135,667 | +1.883% |
| 2026-05-19 | 47.90 | 48.07 | 47.72 | 47.86 | -0.468% | 148,898 | +2.883% |
| 2026-05-18 | 47.93 | 48.13 | 47.91 | 48.09 | +0.608% | 12,549 | +2.402% |
| 2026-05-15 | 48.14 | 48.14 | 47.79 | 47.79 | -1.251% | 9,152 | +3.024% |
| 2026-05-14 | 48.28 | 48.46 | 48.18 | 48.40 | +0.540% | 41,972 | +1.736% |
| 2026-05-13 | 48.02 | 48.19 | 47.99 | 48.14 | -0.280% | 140,104 | +2.285% |
| 2026-05-12 | 48.32 | 48.32 | 47.95 | 48.27 | -0.119% | 141,339 | +1.999% |
| 2026-05-11 | 48.45 | 48.45 | 48.22 | 48.33 | +0.112% | 143,733 | +1.878% |
| 2026-05-08 | 48.71 | 48.71 | 48.28 | 48.28 | -0.334% | 134,785 | +1.992% |
| 2026-05-07 | 48.84 | 48.86 | 48.42 | 48.44 | -1.001% | 133,693 | +1.652% |
| 2026-05-06 | 49.07 | 49.13 | 48.77 | 48.93 | +0.266% | 15,630 | +0.634% |
| 2026-05-05 | 48.72 | 48.97 | 48.55 | 48.80 | +0.608% | 218,822 | +0.902% |
| 2026-05-04 | 48.64 | 48.87 | 48.44 | 48.51 | -0.523% | 6,851 | +1.515% |
| 2026-05-01 | 49.06 | 49.14 | 48.72 | 48.76 | -0.357% | 21,052 | +0.984% |
| 2026-04-30 | 48.22 | 48.93 | 48.22 | 48.93 | +1.659% | 35,545 | +0.624% |
| 2026-04-29 | 48.44 | 48.45 | 47.98 | 48.14 | -0.443% | 19,317 | +2.294% |
| 2026-04-28 | 48.59 | 48.69 | 48.23 | 48.35 | -0.617% | 23,301 | +1.841% |
| 2026-04-27 | 48.59 | 48.80 | 48.59 | 48.65 | -0.027% | 15,647 | +1.213% |
| 2026-04-24 | 48.86 | 48.86 | 48.63 | 48.66 | -0.423% | 20,030 | +1.185% |
| 2026-04-23 | 48.67 | 48.91 | 48.37 | 48.87 | +0.527% | 18,573 | +0.757% |
| 2026-04-22 | 49.00 | 49.00 | 48.49 | 48.61 | -0.074% | 10,513 | +1.288% |
| 2026-04-21 | 49.13 | 49.23 | 48.65 | 48.65 | -0.572% | 15,815 | +1.213% |
| 2026-04-20 | 48.70 | 49.02 | 48.70 | 48.93 | +0.281% | 31,063 | +0.634% |
| 2026-04-17 | 48.46 | 48.93 | 48.46 | 48.79 | +1.125% | 11,620 | +0.917% |
| 2026-04-16 | 48.15 | 48.36 | 48.13 | 48.25 | +0.354% | 24,861 | +2.052% |
| 2026-04-15 | 48.29 | 48.35 | 47.93 | 48.08 | -0.332% | 14,786 | +2.413% |
| 2026-04-14 | 48.25 | 48.30 | 48.15 | 48.24 | +0.187% | 14,829 | +2.073% |
| 2026-04-13 | 47.55 | 48.15 | 47.55 | 48.15 | +1.028% | 12,036 | +2.264% |
| 2026-04-10 | 48.06 | 48.06 | 47.62 | 47.66 | -0.688% | 24,914 | +3.315% |
| 2026-04-09 | 47.92 | 48.15 | 47.86 | 47.99 | -0.104% | 53,860 | +2.605% |
| 2026-04-08 | 47.70 | 48.05 | 47.70 | 48.04 | +2.417% | 36,466 | +2.498% |
| 2026-04-07 | 46.90 | 46.99 | 46.72 | 46.91 | -0.178% | 15,335 | +4.975% |
| 2026-04-06 | 46.73 | 46.99 | 46.73 | 46.99 | +0.449% | 11,895 | +4.788% |
| 2026-04-02 | 46.29 | 46.85 | 46.20 | 46.78 | +0.343% | 36,763 | +5.259% |
| 2026-04-01 | 46.56 | 46.82 | 46.53 | 46.62 | +0.388% | 27,373 | +5.620% |
| 2026-03-31 | 45.99 | 46.61 | 45.82 | 46.44 | +1.976% | 18,205 | +6.029% |
| 2026-03-30 | 46.19 | 46.19 | 45.49 | 45.54 | -0.611% | 24,776 | +8.125% |
| 2026-03-27 | 46.14 | 46.23 | 45.71 | 45.82 | -1.037% | 13,053 | +7.464% |
| 2026-03-26 | 46.46 | 46.86 | 46.22 | 46.30 | -0.878% | 26,770 | +6.350% |
| 2026-03-25 | 46.90 | 46.94 | 46.60 | 46.71 | +0.344% | 12,364 | +5.416% |
| 2026-03-24 | 46.06 | 46.72 | 46.06 | 46.55 | +0.518% | 10,325 | +5.779% |
| 2026-03-23 | 46.42 | 46.89 | 46.31 | 46.31 | +0.981% | 16,425 | +6.327% |
| 2026-03-20 | 46.32 | 46.36 | 45.65 | 45.86 | -1.567% | 55,327 | +7.370% |
| 2026-03-19 | 46.22 | 46.74 | 46.22 | 46.59 | +0.086% | 18,866 | +5.688% |
| 2026-03-18 | 46.90 | 46.98 | 46.53 | 46.55 | -1.273% | 11,240 | +5.779% |
| 2026-03-17 | 47.39 | 47.39 | 47.15 | 47.15 | +0.512% | 22,827 | +4.433% |
| 2026-03-16 | 46.93 | 47.01 | 46.83 | 46.91 | +0.752% | 54,081 | +4.967% |
| 2026-03-13 | 46.83 | 46.97 | 46.46 | 46.56 | +0.021% | 14,561 | +5.756% |
| 2026-03-12 | 46.87 | 47.08 | 46.53 | 46.55 | -1.342% | 17,555 | +5.779% |
| 2026-03-11 | 47.44 | 47.44 | 47.00 | 47.18 | -0.332% | 18,776 | +4.360% |
| 2026-03-10 | 47.40 | 47.83 | 47.31 | 47.34 | -1.128% | 74,823 | +4.014% |
| 2026-03-09 | 47.29 | 47.91 | 46.83 | 47.88 | +0.483% | 24,273 | +2.840% |
| 2026-03-06 | 47.89 | 47.89 | 47.41 | 47.65 | -1.366% | 17,755 | +3.337% |
| 2026-03-05 | 48.66 | 48.75 | 48.02 | 48.31 | -1.105% | 22,602 | +1.925% |
| 2026-03-04 | 48.84 | 48.92 | 48.61 | 48.85 | +0.308% | 23,778 | +0.798% |
| 2026-03-03 | 48.62 | 48.84 | 47.88 | 48.70 | -1.297% | 30,345 | +1.109% |
| 2026-03-02 | 48.99 | 49.45 | 48.86 | 49.34 | +0.183% | 16,375 | -0.203% |
| 2026-02-27 | 48.90 | 49.25 | 48.73 | 49.25 | +0.224% | 16,949 | -0.020% |
| 2026-02-26 | 48.89 | 49.14 | 48.72 | 49.14 | +0.635% | 18,490 | +0.204% |
| 2026-02-25 | 49.02 | 49.02 | 48.51 | 48.83 | +0.016% | 12,376 | +0.840% |
| 2026-02-24 | 48.43 | 48.84 | 48.43 | 48.82 | +0.838% | 44,290 | +0.856% |
| 2026-02-23 | 48.69 | 48.88 | 48.25 | 48.42 | -0.868% | 12,857 | +1.701% |
| 2026-02-20 | 48.59 | 48.88 | 48.59 | 48.84 | +0.391% | 9,322 | +0.819% |
| 2026-02-19 | 48.56 | 48.70 | 48.39 | 48.65 | -0.028% | 17,486 | +1.213% |
| 2026-02-18 | 48.54 | 48.77 | 48.47 | 48.66 | +0.690% | 11,435 | +1.185% |
| 2026-02-17 | 48.53 | 48.66 | 48.10 | 48.33 | -0.385% | 9,271 | +1.883% |
| 2026-02-13 | 48.08 | 48.75 | 48.00 | 48.52 | +0.950% | 15,399 | +1.491% |
| 2026-02-12 | 48.83 | 48.83 | 48.00 | 48.06 | -1.252% | 20,962 | +2.455% |
| 2026-02-11 | 48.69 | 48.69 | 48.38 | 48.67 | +0.246% | 9,203 | +1.172% |
| 2026-02-10 | 48.40 | 48.65 | 48.40 | 48.55 | +0.331% | 10,683 | +1.421% |
| 2026-02-09 | 48.27 | 48.46 | 48.20 | 48.39 | +0.082% | 16,308 | +1.757% |
| 2026-02-06 | 47.80 | 48.35 | 47.80 | 48.35 | +2.047% | 14,917 | +1.841% |
| 2026-02-05 | 47.59 | 47.67 | 47.36 | 47.38 | -0.775% | 9,779 | +3.926% |
| 2026-02-04 | 47.40 | 47.85 | 47.40 | 47.75 | +0.845% | 14,908 | +3.120% |
| 2026-02-03 | 47.25 | 47.63 | 46.95 | 47.35 | +0.127% | 55,793 | +3.992% |
| 2026-02-02 | 47.01 | 47.32 | 46.95 | 47.29 | +0.318% | 15,329 | +4.123% |
| 2026-01-30 | 47.16 | 47.33 | 46.81 | 47.14 | -0.611% | 25,753 | +4.455% |
| 2026-01-29 | 47.72 | 47.81 | 47.14 | 47.43 | -0.189% | 37,049 | +3.816% |
| 2026-01-28 | 47.56 | 47.64 | 47.40 | 47.52 | -0.105% | 17,971 | +3.620% |
| 2026-01-27 | 47.61 | 47.61 | 47.45 | 47.57 | -0.013% | 14,898 | +3.511% |
| 2026-01-26 | 47.53 | 47.63 | 47.50 | 47.58 | +0.371% | 10,925 | +3.498% |
| 2026-01-23 | 47.65 | 47.65 | 47.27 | 47.40 | -0.546% | 6,283 | +3.882% |
| 2026-01-22 | 47.85 | 47.88 | 47.57 | 47.66 | +0.021% | 10,937 | +3.315% |
| 2026-01-21 | 47.14 | 47.79 | 47.14 | 47.65 | +1.664% | 31,256 | +3.337% |
| 2026-01-20 | 47.12 | 47.25 | 46.78 | 46.87 | -1.513% | 17,363 | +5.057% |
| 2026-01-16 | 47.69 | 47.69 | 47.49 | 47.59 | -0.132% | 19,570 | +3.467% |
| 2026-01-15 | 47.49 | 47.77 | 47.43 | 47.65 | +0.751% | 13,064 | +3.330% |
| 2026-01-14 | 47.14 | 47.37 | 47.13 | 47.30 | +0.249% | 11,987 | +4.107% |
| 2026-01-13 | 47.16 | 47.25 | 46.98 | 47.18 | +0.170% | 10,634 | +4.366% |
| 2026-01-12 | 46.80 | 47.10 | 46.80 | 47.10 | +0.255% | 21,092 | +4.544% |
| 2026-01-09 | 46.79 | 47.07 | 46.79 | 46.98 | +0.751% | 22,043 | +4.811% |
| 2026-01-08 | 46.21 | 46.65 | 46.21 | 46.63 | +0.887% | 103,131 | +5.597% |
| 2026-01-07 | 46.83 | 46.83 | 46.21 | 46.22 | -1.188% | 54,725 | +6.534% |
| 2026-01-06 | 46.23 | 46.86 | 46.23 | 46.78 | +1.049% | 11,647 | +5.268% |
| 2026-01-05 | 45.95 | 46.42 | 45.95 | 46.29 | +0.916% | 27,872 | +6.373% |
| 2026-01-02 | 45.69 | 45.95 | 45.46 | 45.87 | +0.924% | 11,335 | +7.347% |
| 2025-12-31 | 45.86 | 45.87 | 45.45 | 45.45 | -1.088% | 10,987 | +8.339% |
| 2025-12-30 | 45.99 | 46.07 | 45.93 | 45.95 | -0.217% | 30,418 | +7.160% |
| 2025-12-29 | 46.09 | 46.09 | 45.95 | 46.05 | -0.043% | 9,485 | +6.927% |
| 2025-12-26 | 46.09 | 46.10 | 45.95 | 46.07 | -0.079% | 7,594 | +6.881% |
| 2025-12-24 | 45.97 | 46.15 | 45.97 | 46.11 | +0.202% | 15,394 | +6.797% |
| 2025-12-23 | 46.03 | 46.03 | 45.85 | 46.01 | -0.108% | 43,858 | +7.013% |
| 2025-12-22 | 45.83 | 46.07 | 45.74 | 46.06 | +0.750% | 10,869 | +6.897% |
| 2025-12-19 | 45.63 | 45.82 | 45.55 | 45.72 | +0.329% | 21,233 | +7.699% |
| 2025-12-18 | 45.72 | 45.85 | 45.49 | 45.57 | +0.352% | 28,725 | +8.054% |
| 2025-12-17 | 45.63 | 45.84 | 45.36 | 45.41 | -0.460% | 22,031 | +8.434% |
| 2025-12-16 | 45.85 | 45.87 | 45.46 | 45.62 | -0.718% | 27,050 | +7.935% |
| 2025-12-15 | 46.17 | 46.17 | 45.78 | 45.95 | -0.041% | 13,498 | +7.160% |
| 2025-12-12 | 46.52 | 46.52 | 45.92 | 45.97 | -0.758% | 12,421 | +7.116% |
| 2025-12-11 | 45.93 | 46.38 | 45.93 | 46.32 | +0.746% | 41,336 | +6.304% |
| 2025-12-10 | 45.57 | 46.09 | 45.52 | 45.98 | +1.086% | 17,777 | +7.097% |
| 2025-12-09 | 45.60 | 45.81 | 45.48 | 45.48 | -0.388% | 13,106 | +8.260% |
| 2025-12-08 | 46.16 | 46.16 | 45.66 | 45.66 | -0.847% | 7,743 | +7.841% |
| 2025-12-05 | 46.10 | 46.27 | 46.03 | 46.05 | -0.152% | 14,390 | +6.927% |
| 2025-12-04 | 46.06 | 46.19 | 45.96 | 46.12 | +0.370% | 17,241 | +6.765% |
| 2025-12-03 | 45.71 | 46.01 | 45.71 | 45.95 | +0.645% | 20,677 | +7.160% |
| 2025-12-02 | 45.89 | 45.89 | 45.60 | 45.66 | -0.191% | 13,765 | +7.852% |
| 2025-12-01 | 45.80 | 46.10 | 45.74 | 45.74 | -0.819% | 10,375 | +7.645% |
| 2025-11-28 | 45.99 | 46.19 | 45.96 | 46.12 | +0.520% | 5,821 | +6.764% |
| 2025-11-26 | 45.64 | 46.02 | 45.64 | 45.88 | +0.706% | 14,217 | +7.319% |
| 2025-11-25 | 44.99 | 45.62 | 44.99 | 45.56 | +1.339% | 29,640 | +8.077% |
| 2025-11-24 | 44.79 | 45.03 | 44.67 | 44.96 | +0.532% | 12,009 | +9.524% |
| 2025-11-21 | 44.23 | 44.93 | 44.17 | 44.72 | +1.644% | 15,110 | +10.107% |
| 2025-11-20 | 44.91 | 45.05 | 44.00 | 44.00 | -1.157% | 17,613 | +11.918% |
| 2025-11-19 | 44.57 | 44.62 | 44.38 | 44.51 | -0.263% | 14,937 | +10.623% |
| 2025-11-18 | 44.59 | 44.79 | 44.43 | 44.63 | -0.040% | 21,766 | +10.332% |
| 2025-11-17 | 45.18 | 45.23 | 44.59 | 44.65 | -1.114% | 14,084 | +10.287% |
| 2025-11-14 | 45.14 | 45.45 | 45.07 | 45.15 | -0.300% | 12,675 | +9.059% |
| 2025-11-13 | 45.93 | 45.93 | 45.28 | 45.29 | -1.439% | 17,913 | +8.731% |
| 2025-11-12 | 45.93 | 46.06 | 45.91 | 45.95 | +0.212% | 13,009 | +7.166% |
| 2025-11-11 | 45.70 | 45.92 | 45.70 | 45.85 | +0.284% | 19,765 | +7.394% |
| 2025-11-10 | 45.62 | 45.81 | 45.34 | 45.72 | +0.633% | 30,020 | +7.699% |
| 2025-11-07 | 45.01 | 45.43 | 44.96 | 45.43 | +0.663% | 16,519 | +8.381% |
| 2025-11-06 | 45.43 | 45.51 | 45.07 | 45.13 | -0.630% | 19,876 | +9.100% |
| 2025-11-05 | 45.22 | 45.59 | 45.10 | 45.42 | +0.529% | 19,371 | +8.413% |
| 2025-11-04 | 45.06 | 45.26 | 45.06 | 45.18 | -0.540% | 10,031 | +8.986% |
| 2025-11-03 | 45.50 | 45.50 | 44.98 | 45.43 | -0.317% | 18,964 | +8.397% |
| 2025-10-31 | 45.46 | 45.68 | 45.29 | 45.57 | +0.330% | 35,306 | +8.054% |
| 2025-10-30 | 45.44 | 45.89 | 45.40 | 45.42 | -0.198% | 53,979 | +8.410% |
| 2025-10-29 | 45.88 | 45.96 | 45.45 | 45.51 | -0.907% | 31,339 | +8.196% |
| 2025-10-28 | 46.28 | 46.28 | 45.93 | 45.93 | -0.897% | 22,697 | +7.215% |
| 2025-10-27 | 46.47 | 46.47 | 46.21 | 46.34 | +0.350% | 9,365 | +6.253% |
| 2025-10-24 | 46.49 | 46.49 | 46.18 | 46.18 | +0.088% | 12,279 | +6.625% |
| 2025-10-23 | 45.97 | 46.23 | 45.84 | 46.14 | +0.632% | 9,521 | +6.719% |
| 2025-10-22 | 46.16 | 46.18 | 45.85 | 45.85 | -0.691% | 19,951 | +7.394% |
| 2025-10-21 | 45.88 | 46.24 | 45.88 | 46.17 | +0.430% | 55,783 | +6.652% |
| 2025-10-20 | 45.80 | 46.02 | 45.76 | 45.97 | +1.031% | 18,509 | +7.111% |
| 2025-10-17 | 45.47 | 45.59 | 45.26 | 45.50 | +0.304% | 12,042 | +8.215% |
| 2025-10-16 | 45.93 | 45.93 | 45.27 | 45.36 | -0.824% | 9,623 | +8.544% |
| 2025-10-15 | 46.04 | 46.06 | 45.58 | 45.74 | -0.007% | 9,630 | +7.650% |
| 2025-10-14 | 45.08 | 45.94 | 45.08 | 45.74 | +0.619% | 11,213 | +7.643% |
| 2025-10-13 | 45.41 | 45.55 | 45.34 | 45.46 | +1.093% | 8,306 | +8.309% |
| 2025-10-10 | 46.01 | 46.05 | 44.97 | 44.97 | -2.111% | 101,681 | +9.493% |
| 2025-10-09 | 46.47 | 46.47 | 45.88 | 45.94 | -1.091% | 23,041 | +7.181% |
| 2025-10-08 | 46.34 | 46.47 | 46.24 | 46.45 | +0.495% | 14,157 | +6.011% |
| 2025-10-07 | 46.66 | 46.66 | 46.08 | 46.22 | -0.717% | 20,697 | +6.536% |
| 2025-10-06 | 46.82 | 46.82 | 46.55 | 46.55 | +0.005% | 13,201 | +5.773% |
| 2025-10-03 | 46.48 | 46.83 | 46.48 | 46.55 | +0.368% | 32,886 | +5.778% |
| 2025-10-02 | 46.32 | 46.43 | 46.17 | 46.38 | +0.170% | 13,249 | +6.167% |
| 2025-10-01 | 46.15 | 46.31 | 46.14 | 46.30 | +0.008% | 8,412 | +6.348% |
| 2025-09-30 | 46.17 | 46.30 | 45.95 | 46.30 | +0.374% | 13,238 | +6.357% |
| 2025-09-29 | 46.27 | 46.27 | 45.98 | 46.12 | +0.256% | 28,843 | +6.754% |
| 2025-09-26 | 45.67 | 46.07 | 45.59 | 46.01 | +0.937% | 9,325 | +7.027% |
| 2025-09-25 | 45.68 | 45.68 | 45.42 | 45.58 | -0.734% | 11,119 | +8.030% |
| 2025-09-24 | 46.11 | 46.17 | 45.90 | 45.92 | -0.311% | 5,347 | +7.237% |
| 2025-09-23 | 46.10 | 46.32 | 45.97 | 46.06 | -0.016% | 193,294 | +6.904% |
| 2025-09-22 | 45.82 | 46.08 | 45.77 | 46.07 | +0.212% | 5,288 | +6.887% |
| 2025-09-19 | 46.17 | 46.17 | 45.86 | 45.97 | -0.287% | 12,823 | +7.113% |
| 2025-09-18 | 45.99 | 46.27 | 45.99 | 46.10 | +0.660% | 17,251 | +6.806% |
| 2025-09-17 | 45.82 | 46.09 | 45.60 | 45.80 | 0.000% | 17,558 | +7.511% |
| 2025-09-16 | 45.96 | 45.96 | 45.69 | 45.80 | -0.230% | 13,833 | +7.511% |
| 2025-09-15 | 46.17 | 46.25 | 45.90 | 45.91 | -0.257% | 16,386 | +7.264% |
| 2025-09-12 | 46.26 | 46.26 | 46.02 | 46.02 | -0.864% | 7,684 | +6.988% |
| 2025-09-11 | 45.76 | 46.43 | 45.76 | 46.43 | +1.555% | 15,202 | +6.063% |
| 2025-09-10 | 45.89 | 45.97 | 45.59 | 45.71 | -0.294% | 9,757 | +7.712% |
| 2025-09-09 | 46.02 | 46.02 | 45.68 | 45.85 | -0.317% | 20,312 | +7.396% |
| 2025-09-08 | 46.10 | 46.10 | 45.74 | 45.99 | -0.069% | 17,124 | +7.055% |
| 2025-09-05 | 46.16 | 46.38 | 45.81 | 46.03 | +0.081% | 9,021 | +6.981% |
| 2025-09-04 | 45.60 | 45.99 | 45.54 | 45.99 | +1.061% | 12,427 | +7.067% |
| 2025-09-03 | 45.58 | 45.58 | 45.35 | 45.51 | -0.324% | 25,151 | +8.203% |
| 2025-09-02 | 45.59 | 45.70 | 45.44 | 45.66 | -0.606% | 13,913 | +7.852% |
| 2025-08-29 | 46.09 | 46.18 | 45.80 | 45.93 | -0.337% | 23,562 | +7.199% |
| 2025-08-28 | 46.17 | 46.17 | 45.92 | 46.09 | -0.062% | 6,276 | +6.838% |
| 2025-08-27 | 45.96 | 46.15 | 45.96 | 46.12 | +0.336% | 5,955 | +6.771% |
| 2025-08-26 | 45.92 | 45.97 | 45.85 | 45.96 | +0.107% | 7,667 | +7.130% |
| 2025-08-25 | 46.13 | 46.13 | 45.90 | 45.91 | -0.682% | 16,033 | +7.245% |
| 2025-08-22 | 45.60 | 46.43 | 45.60 | 46.23 | +1.822% | 21,231 | +6.514% |
| 2025-08-21 | 45.44 | 45.53 | 45.36 | 45.40 | -0.397% | 19,269 | +8.454% |
| 2025-08-20 | 45.63 | 45.69 | 45.41 | 45.58 | +0.027% | 11,081 | +8.024% |
| 2025-08-19 | 45.36 | 45.79 | 45.36 | 45.57 | +0.374% | 118,689 | +8.054% |
| 2025-08-18 | 45.40 | 45.44 | 45.35 | 45.40 | +0.084% | 11,449 | +8.458% |
| 2025-08-15 | 45.71 | 45.71 | 45.36 | 45.36 | -0.490% | 8,920 | +8.549% |
| 2025-08-14 | 45.69 | 45.73 | 45.44 | 45.59 | -0.784% | 10,900 | +8.017% |
| 2025-08-13 | 45.55 | 45.95 | 45.50 | 45.95 | +1.202% | 15,098 | +7.170% |
| 2025-08-12 | 45.05 | 45.40 | 45.02 | 45.40 | +1.349% | 6,821 | +8.458% |
| 2025-08-11 | 45.03 | 45.09 | 44.80 | 44.80 | -0.427% | 10,968 | +9.922% |
| 2025-08-08 | 45.13 | 45.19 | 44.92 | 44.99 | +0.074% | 8,503 | +9.453% |
| 2025-08-07 | 45.30 | 45.30 | 44.85 | 44.95 | -0.145% | 32,590 | +9.533% |
| 2025-08-06 | 45.04 | 45.14 | 44.97 | 45.02 | -0.245% | 10,277 | +9.374% |
| 2025-08-05 | 45.42 | 45.42 | 44.98 | 45.13 | -0.485% | 31,640 | +9.107% |
| 2025-08-04 | 45.09 | 45.35 | 45.02 | 45.35 | +1.218% | 8,158 | +8.577% |
| 2025-08-01 | 44.98 | 44.98 | 44.44 | 44.80 | -1.108% | 46,924 | +9.900% |
| 2025-07-31 | 45.60 | 45.76 | 45.31 | 45.31 | -0.555% | 11,416 | +8.682% |
| 2025-07-30 | 45.96 | 45.96 | 45.56 | 45.56 | -0.943% | 5,804 | +8.079% |
| 2025-07-29 | 46.09 | 46.12 | 45.85 | 45.99 | -0.059% | 10,891 | +7.060% |
| 2025-07-28 | 46.26 | 46.26 | 45.92 | 46.02 | -0.255% | 10,463 | +6.997% |
| 2025-07-25 | 46.00 | 46.14 | 45.81 | 46.14 | +0.668% | 10,865 | +6.724% |
| 2025-07-24 | 45.90 | 46.01 | 45.76 | 45.83 | -0.258% | 17,776 | +7.437% |
| 2025-07-23 | 45.86 | 45.95 | 45.78 | 45.95 | +0.561% | 9,060 | +7.160% |
| 2025-07-22 | 45.14 | 45.70 | 45.14 | 45.69 | +1.167% | 4,882 | +7.761% |
| 2025-07-21 | 45.57 | 45.58 | 45.17 | 45.17 | -0.543% | 13,507 | +9.019% |
| 2025-07-18 | 45.60 | 45.62 | 45.28 | 45.41 | +0.029% | 11,444 | +8.426% |
| 2025-07-17 | 45.02 | 45.40 | 45.02 | 45.40 | +0.911% | 7,633 | +8.458% |
| 2025-07-16 | 44.97 | 44.99 | 44.59 | 44.99 | +0.337% | 11,278 | +9.447% |
| 2025-07-15 | 45.50 | 45.50 | 44.84 | 44.84 | -1.312% | 23,783 | +9.815% |
| 2025-07-14 | 45.35 | 45.48 | 45.23 | 45.44 | +0.171% | 82,155 | +8.374% |
| 2025-07-11 | 45.50 | 45.50 | 45.29 | 45.36 | -0.686% | 12,308 | +8.560% |
| 2025-07-10 | 45.54 | 45.87 | 45.42 | 45.67 | +0.250% | 18,892 | +7.815% |
| 2025-07-09 | 45.52 | 45.56 | 45.25 | 45.56 | +0.280% | 73,467 | +8.084% |
| 2025-07-08 | 45.30 | 45.51 | 45.30 | 45.43 | +0.329% | 7,830 | +8.387% |
| 2025-07-07 | 45.52 | 45.61 | 45.16 | 45.28 | -0.805% | 9,425 | +8.743% |
| 2025-07-03 | 45.58 | 45.68 | 45.49 | 45.65 | +0.567% | 10,063 | +7.868% |
| 2025-07-02 | 45.40 | 45.40 | 45.06 | 45.39 | +0.158% | 13,097 | +8.480% |
| 2025-07-01 | 44.86 | 45.47 | 44.85 | 45.32 | +0.936% | 26,942 | +8.651% |
| 2025-06-30 | 44.83 | 44.92 | 44.73 | 44.90 | +0.313% | 21,839 | +9.669% |
| 2025-06-27 | 44.73 | 44.99 | 44.56 | 44.76 | +0.287% | 13,705 | +10.012% |
| 2025-06-26 | 44.48 | 44.65 | 44.42 | 44.63 | +0.787% | 20,803 | +10.328% |
| 2025-06-25 | 44.71 | 44.71 | 44.24 | 44.28 | -0.781% | 21,103 | +11.196% |
| 2025-06-24 | 44.42 | 44.71 | 44.29 | 44.63 | +1.018% | 11,421 | +10.328% |
| 2025-06-23 | 43.91 | 44.18 | 43.69 | 44.18 | +0.734% | 10,135 | +11.451% |
| 2025-06-20 | 44.07 | 44.07 | 43.72 | 43.86 | +0.132% | 15,301 | +12.269% |
| 2025-06-18 | 43.89 | 44.04 | 43.77 | 43.80 | -0.038% | 7,896 | +12.418% |
| 2025-06-17 | 44.01 | 44.12 | 43.77 | 43.82 | -0.731% | 14,780 | +12.375% |
| 2025-06-16 | 44.18 | 44.32 | 44.14 | 44.14 | +0.730% | 10,693 | +11.554% |
| 2025-06-13 | 44.07 | 44.29 | 43.82 | 43.82 | -1.173% | 12,982 | +12.369% |
| 2025-06-12 | 44.11 | 44.35 | 44.08 | 44.34 | +0.256% | 17,985 | +11.051% |
| 2025-06-11 | 44.40 | 44.40 | 44.13 | 44.23 | -0.244% | 11,766 | +11.335% |
| 2025-06-10 | 44.35 | 44.40 | 44.22 | 44.34 | +0.258% | 9,230 | +11.063% |
| 2025-06-09 | 44.39 | 44.39 | 44.05 | 44.22 | -0.246% | 9,138 | +11.350% |
| 2025-06-06 | 44.34 | 44.41 | 44.19 | 44.33 | +0.704% | 95,960 | +11.076% |
| 2025-06-05 | 44.23 | 44.25 | 43.90 | 44.02 | -0.068% | 61,895 | +11.858% |
| 2025-06-04 | 44.31 | 44.31 | 44.05 | 44.05 | -0.292% | 150,589 | +11.782% |
| 2025-06-03 | 43.85 | 44.24 | 43.67 | 44.18 | +0.773% | 19,919 | +11.456% |
| 2025-06-02 | 43.79 | 43.84 | 43.25 | 43.84 | +0.114% | 157,666 | +12.318% |
| 2025-05-30 | 43.58 | 43.93 | 43.52 | 43.79 | +0.187% | 14,890 | +12.446% |
| 2025-05-29 | 43.88 | 43.88 | 43.42 | 43.71 | +0.293% | 21,024 | +12.656% |
| 2025-05-28 | 44.02 | 44.03 | 43.57 | 43.58 | -0.973% | 16,294 | +12.986% |
| 2025-05-27 | 43.80 | 44.04 | 43.59 | 44.01 | +1.675% | 8,434 | +11.887% |
| 2025-05-23 | 42.89 | 43.41 | 42.89 | 43.28 | -0.320% | 154,841 | +13.761% |
| 2025-05-22 | 43.46 | 43.68 | 43.18 | 43.42 | -0.338% | 40,326 | +13.396% |
| 2025-05-21 | 44.21 | 44.21 | 43.55 | 43.57 | -1.861% | 16,134 | +13.014% |
| 2025-05-20 | 44.58 | 44.65 | 44.34 | 44.40 | -0.580% | 10,520 | +10.910% |
| 2025-05-19 | 44.23 | 44.70 | 44.23 | 44.66 | +0.051% | 17,763 | +10.268% |
| 2025-05-16 | 44.25 | 44.63 | 44.18 | 44.63 | +0.841% | 13,758 | +10.324% |
| 2025-05-15 | 43.77 | 44.26 | 43.77 | 44.26 | +1.027% | 28,186 | +11.252% |
| 2025-05-14 | 44.05 | 44.05 | 43.79 | 43.81 | -0.648% | 11,051 | +12.394% |
| 2025-05-13 | 43.96 | 44.25 | 43.96 | 44.10 | +0.309% | 10,485 | +11.666% |
| 2025-05-12 | 43.99 | 43.99 | 43.61 | 43.96 | +2.781% | 155,279 | +12.011% |
| 2025-05-09 | 42.98 | 42.98 | 42.67 | 42.77 | -0.116% | 15,958 | +15.126% |
| 2025-05-08 | 42.75 | 43.20 | 42.69 | 42.82 | +0.919% | 21,100 | +14.993% |
| 2025-05-07 | 42.18 | 42.48 | 42.17 | 42.43 | +0.808% | 22,047 | +16.050% |
| 2025-05-06 | 42.02 | 42.24 | 42.01 | 42.09 | -0.496% | 29,499 | +16.987% |
| 2025-05-05 | 42.17 | 42.55 | 42.17 | 42.30 | -0.517% | 13,727 | +16.407% |
| 2025-05-02 | 42.27 | 42.55 | 42.27 | 42.52 | +1.844% | 15,306 | +15.804% |
| 2025-05-01 | 41.90 | 42.18 | 41.74 | 41.75 | +0.094% | 85,093 | +17.940% |
| 2025-04-30 | 41.26 | 41.71 | 40.89 | 41.71 | +0.007% | 15,939 | +18.050% |
| 2025-04-29 | 41.38 | 41.78 | 41.27 | 41.71 | +0.477% | 16,681 | +18.058% |
| 2025-04-28 | 41.44 | 41.63 | 41.10 | 41.51 | +0.384% | 102,323 | +18.622% |
| 2025-04-25 | 41.32 | 41.38 | 41.10 | 41.35 | -0.406% | 9,048 | +19.077% |
| 2025-04-24 | 40.75 | 41.53 | 40.75 | 41.52 | +1.865% | 9,630 | +18.593% |
| 2025-04-23 | 41.31 | 41.53 | 40.62 | 40.76 | +0.841% | 17,084 | +20.805% |
| 2025-04-22 | 39.84 | 40.45 | 39.84 | 40.42 | +2.702% | 256,250 | +21.821% |
| 2025-04-21 | 39.99 | 39.99 | 38.98 | 39.36 | -2.320% | 12,411 | +25.113% |
| 2025-04-17 | 40.11 | 40.56 | 40.11 | 40.29 | +0.981% | 12,974 | +22.210% |
| 2025-04-16 | 40.34 | 40.50 | 39.75 | 39.90 | -1.360% | 22,931 | +23.409% |
| 2025-04-15 | 40.66 | 40.84 | 40.45 | 40.45 | 0.000% | 18,803 | +21.731% |