TPSC
Timothy Plan US Small Cap Core ETF
stockNYSEETF
Market OpenOct 5, 2026 11:47:09 AM EDT
45.64USD+0.198%(+0.09)13,083
45.83Bid45.88Ask0.05SpreadTPSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.56 | 45.64 | 45.56 | 45.64 | +0.198% | 13,083 | 0.000% |
| 2026-10-02 | 45.51 | 45.79 | 45.51 | 45.55 | +0.953% | 345,239 | +0.198% |
| 2026-10-01 | 44.65 | 45.20 | 44.48 | 45.12 | +0.929% | 29,892 | +1.152% |
| 2026-09-30 | 45.15 | 45.15 | 44.70 | 44.70 | -0.634% | 30,839 | +2.092% |
| 2026-09-29 | 45.12 | 45.14 | 44.71 | 44.99 | -0.222% | 23,871 | +1.445% |
| 2026-09-28 | 45.23 | 45.29 | 44.94 | 45.09 | -0.879% | 13,106 | +1.220% |
| 2026-09-25 | 45.48 | 45.52 | 45.21 | 45.49 | +0.353% | 24,900 | +0.330% |
| 2026-09-24 | 45.50 | 45.50 | 45.01 | 45.33 | -0.264% | 21,064 | +0.684% |
| 2026-09-23 | 45.58 | 45.68 | 45.41 | 45.45 | -0.639% | 33,528 | +0.418% |
| 2026-09-22 | 46.02 | 46.02 | 45.74 | 45.74 | +0.159% | 9,419 | -0.224% |
| 2026-09-21 | 45.94 | 45.94 | 45.58 | 45.67 | -0.153% | 29,591 | -0.066% |
| 2026-09-18 | 45.86 | 45.86 | 45.56 | 45.74 | -0.305% | 16,247 | -0.219% |
| 2026-09-17 | 46.59 | 46.59 | 45.88 | 45.88 | -0.391% | 19,947 | -0.523% |
| 2026-09-16 | 46.27 | 46.49 | 45.72 | 46.06 | -0.338% | 23,631 | -0.912% |
| 2026-09-15 | 46.53 | 46.53 | 46.17 | 46.22 | -0.568% | 20,112 | -1.246% |
| 2026-09-14 | 46.69 | 46.76 | 46.47 | 46.48 | -0.503% | 40,214 | -1.807% |
| 2026-09-11 | 46.94 | 46.94 | 46.58 | 46.71 | +0.419% | 10,777 | -2.301% |
| 2026-09-10 | 46.61 | 46.61 | 46.38 | 46.52 | -0.641% | 13,289 | -1.892% |
| 2026-09-09 | 47.30 | 47.30 | 46.75 | 46.82 | -1.276% | 13,036 | -2.520% |
| 2026-09-08 | 47.81 | 47.81 | 47.42 | 47.42 | -0.888% | 11,840 | -3.764% |
| 2026-09-04 | 47.51 | 47.90 | 47.51 | 47.85 | +0.167% | 6,900 | -4.618% |
| 2026-09-03 | 47.77 | 47.80 | 47.51 | 47.77 | +0.532% | 15,000 | -4.459% |
| 2026-09-02 | 47.25 | 47.61 | 47.25 | 47.52 | +0.736% | 23,120 | -3.950% |
| 2026-09-01 | 47.56 | 47.96 | 47.04 | 47.17 | -0.737% | 26,894 | -3.244% |
| 2026-08-31 | 47.84 | 47.84 | 47.51 | 47.52 | -0.959% | 12,391 | -3.956% |
| 2026-08-28 | 48.26 | 48.29 | 47.93 | 47.98 | -0.580% | 8,158 | -4.877% |
| 2026-08-27 | 48.30 | 48.30 | 47.92 | 48.26 | +0.021% | 11,193 | -5.429% |
| 2026-08-26 | 48.09 | 48.40 | 48.04 | 48.25 | +0.291% | 18,238 | -5.409% |
| 2026-08-25 | 48.28 | 48.28 | 48.00 | 48.11 | -0.250% | 23,044 | -5.134% |
| 2026-08-24 | 48.53 | 48.53 | 48.16 | 48.23 | -0.412% | 24,194 | -5.371% |
| 2026-08-21 | 48.54 | 48.70 | 48.16 | 48.43 | +0.498% | 21,540 | -5.761% |
| 2026-08-20 | 48.43 | 48.58 | 48.19 | 48.19 | -0.700% | 12,093 | -5.292% |
| 2026-08-19 | 49.13 | 49.13 | 48.52 | 48.53 | -0.101% | 14,685 | -5.954% |
| 2026-08-18 | 49.03 | 49.03 | 48.58 | 48.58 | -1.062% | 12,068 | -6.050% |
| 2026-08-17 | 49.36 | 49.36 | 49.05 | 49.10 | -0.446% | 13,902 | -7.047% |
| 2026-08-14 | 49.12 | 49.32 | 49.01 | 49.32 | +0.325% | 12,293 | -7.461% |
| 2026-08-13 | 49.08 | 49.23 | 48.91 | 49.16 | +0.450% | 8,142 | -7.160% |
| 2026-08-12 | 48.85 | 48.98 | 48.62 | 48.94 | +0.579% | 11,014 | -6.743% |
| 2026-08-11 | 48.51 | 48.81 | 48.43 | 48.66 | +0.368% | 17,519 | -6.203% |
| 2026-08-10 | 48.60 | 48.67 | 48.43 | 48.48 | -0.586% | 27,184 | -5.858% |
| 2026-08-07 | 48.74 | 48.92 | 48.72 | 48.77 | +0.562% | 15,165 | -6.410% |
| 2026-08-06 | 48.86 | 48.86 | 48.49 | 48.49 | -0.710% | 18,613 | -5.883% |
| 2026-08-05 | 49.25 | 49.34 | 48.77 | 48.84 | -0.373% | 22,947 | -6.552% |
| 2026-08-04 | 48.57 | 49.10 | 48.36 | 49.02 | +1.476% | 320,314 | -6.901% |
| 2026-08-03 | 47.91 | 48.42 | 47.91 | 48.31 | +1.209% | 25,235 | -5.527% |
| 2026-07-31 | 47.47 | 47.81 | 47.47 | 47.73 | +0.111% | 22,227 | -4.384% |
| 2026-07-30 | 47.91 | 47.97 | 47.38 | 47.68 | -0.135% | 20,721 | -4.279% |
| 2026-07-29 | 48.22 | 48.31 | 47.74 | 47.74 | -1.028% | 12,420 | -4.407% |
| 2026-07-28 | 47.89 | 48.32 | 47.89 | 48.24 | +0.873% | 10,385 | -5.390% |
| 2026-07-27 | 47.98 | 47.98 | 47.65 | 47.82 | +0.426% | 19,840 | -4.564% |
| 2026-07-24 | 47.61 | 47.85 | 47.53 | 47.62 | +0.401% | 7,596 | -4.158% |
| 2026-07-23 | 47.20 | 47.43 | 47.19 | 47.43 | -0.273% | 21,627 | -3.774% |
| 2026-07-22 | 47.73 | 47.86 | 47.48 | 47.56 | -0.398% | 19,778 | -4.037% |
| 2026-07-21 | 47.78 | 47.78 | 47.45 | 47.75 | +0.484% | 16,667 | -4.419% |
| 2026-07-20 | 47.94 | 47.94 | 47.43 | 47.52 | -0.855% | 31,206 | -3.956% |
| 2026-07-17 | 47.88 | 48.24 | 47.70 | 47.93 | -0.678% | 11,338 | -4.778% |
| 2026-07-16 | 47.61 | 48.33 | 47.61 | 48.26 | +1.443% | 15,397 | -5.423% |
| 2026-07-15 | 47.48 | 47.76 | 47.46 | 47.57 | +0.434% | 17,891 | -4.058% |
| 2026-07-14 | 47.64 | 47.64 | 47.23 | 47.36 | +0.189% | 18,065 | -3.642% |
| 2026-07-13 | 47.42 | 47.59 | 47.25 | 47.28 | -0.341% | 10,622 | -3.460% |
| 2026-07-10 | 47.33 | 47.58 | 47.33 | 47.44 | +0.270% | 12,377 | -3.789% |
| 2026-07-09 | 47.04 | 47.45 | 47.04 | 47.31 | +0.862% | 21,428 | -3.529% |
| 2026-07-08 | 47.55 | 47.55 | 46.66 | 46.91 | -1.238% | 38,063 | -2.697% |
| 2026-07-07 | 47.98 | 47.98 | 47.40 | 47.49 | -0.635% | 12,621 | -3.901% |
| 2026-07-06 | 47.84 | 47.91 | 47.72 | 47.80 | +0.097% | 17,316 | -4.511% |
| 2026-07-02 | 48.06 | 48.17 | 47.38 | 47.75 | -0.334% | 10,741 | -4.419% |
| 2026-07-01 | 47.84 | 48.35 | 47.83 | 47.91 | -0.150% | 11,243 | -4.738% |
| 2026-06-30 | 47.72 | 48.06 | 47.72 | 47.98 | +0.635% | 11,479 | -4.881% |
| 2026-06-29 | 48.07 | 48.07 | 47.42 | 47.68 | -0.442% | 137,558 | -4.277% |
| 2026-06-26 | 47.64 | 47.91 | 47.53 | 47.89 | +0.684% | 21,861 | -4.700% |
| 2026-06-25 | 47.51 | 47.95 | 47.40 | 47.57 | +0.871% | 17,573 | -4.048% |
| 2026-06-24 | 46.63 | 47.40 | 46.63 | 47.15 | +1.125% | 5,513 | -3.212% |
| 2026-06-23 | 46.33 | 46.82 | 46.33 | 46.63 | -0.017% | 9,021 | -2.123% |
| 2026-06-22 | 46.60 | 46.79 | 46.55 | 46.64 | +0.232% | 19,196 | -2.140% |
| 2026-06-18 | 46.52 | 46.62 | 46.38 | 46.53 | +1.302% | 7,591 | -1.913% |
| 2026-06-17 | 46.54 | 46.83 | 45.80 | 45.93 | -1.285% | 16,759 | -0.636% |
| 2026-06-16 | 46.78 | 47.20 | 46.51 | 46.53 | -0.116% | 16,252 | -1.913% |
| 2026-06-15 | 47.13 | 47.21 | 46.58 | 46.58 | -0.249% | 6,874 | -2.026% |
| 2026-06-12 | 46.51 | 46.92 | 46.44 | 46.70 | +0.783% | 14,899 | -2.270% |
| 2026-06-11 | 45.91 | 46.42 | 45.67 | 46.34 | +1.551% | 13,750 | -1.504% |
| 2026-06-10 | 45.88 | 46.25 | 45.57 | 45.63 | -0.320% | 23,169 | +0.024% |
| 2026-06-09 | 45.54 | 46.20 | 45.33 | 45.78 | +0.810% | 9,568 | -0.296% |
| 2026-06-08 | 45.59 | 45.68 | 45.33 | 45.41 | +0.330% | 9,613 | +0.511% |
| 2026-06-05 | 45.62 | 45.62 | 45.13 | 45.26 | -0.616% | 11,291 | +0.842% |
| 2026-06-04 | 45.38 | 45.67 | 45.38 | 45.54 | +0.817% | 15,509 | +0.222% |
| 2026-06-03 | 45.26 | 45.31 | 45.12 | 45.17 | -0.673% | 9,695 | +1.041% |
| 2026-06-02 | 45.30 | 45.57 | 45.24 | 45.48 | +0.633% | 17,957 | +0.361% |
| 2026-06-01 | 45.06 | 45.28 | 44.80 | 45.19 | -0.100% | 12,036 | +0.996% |
| 2026-05-29 | 45.48 | 45.48 | 45.24 | 45.24 | -0.541% | 13,140 | +0.894% |
| 2026-05-28 | 45.50 | 45.61 | 45.22 | 45.48 | -0.172% | 11,232 | +0.348% |
| 2026-05-27 | 45.92 | 45.93 | 45.47 | 45.56 | -0.481% | 34,062 | +0.176% |
| 2026-05-26 | 45.47 | 45.78 | 45.44 | 45.78 | +1.250% | 17,180 | -0.306% |
| 2026-05-22 | 45.21 | 45.30 | 45.01 | 45.21 | +0.500% | 15,485 | +0.940% |
| 2026-05-21 | 44.96 | 45.00 | 44.51 | 44.99 | +0.248% | 33,095 | +1.445% |
| 2026-05-20 | 44.26 | 44.88 | 43.98 | 44.88 | +1.673% | 12,407 | +1.697% |
| 2026-05-19 | 44.28 | 44.40 | 44.05 | 44.14 | -0.920% | 24,047 | +3.398% |
| 2026-05-18 | 44.30 | 44.75 | 44.26 | 44.55 | +0.930% | 22,214 | +2.447% |
| 2026-05-15 | 44.74 | 44.74 | 44.14 | 44.14 | -1.628% | 14,087 | +3.399% |
| 2026-05-14 | 44.76 | 45.10 | 44.75 | 44.87 | +0.729% | 22,903 | +1.716% |
| 2026-05-13 | 44.96 | 44.96 | 44.38 | 44.55 | -0.746% | 9,402 | +2.458% |
| 2026-05-12 | 45.05 | 45.05 | 44.52 | 44.88 | -0.634% | 21,226 | +1.693% |
| 2026-05-11 | 45.67 | 45.67 | 45.15 | 45.17 | -0.950% | 9,957 | +1.048% |
| 2026-05-08 | 45.78 | 45.78 | 45.48 | 45.60 | +0.137% | 14,292 | +0.088% |
| 2026-05-07 | 46.07 | 46.07 | 45.47 | 45.54 | -0.725% | 31,183 | +0.225% |
| 2026-05-06 | 46.00 | 46.01 | 45.77 | 45.87 | +0.506% | 11,773 | -0.501% |
| 2026-05-05 | 45.32 | 45.77 | 45.26 | 45.64 | +1.126% | 11,908 | +0.002% |
| 2026-05-04 | 45.67 | 45.67 | 44.95 | 45.13 | -0.887% | 26,677 | +1.128% |
| 2026-05-01 | 45.90 | 45.90 | 45.43 | 45.53 | -0.296% | 18,081 | +0.231% |
| 2026-04-30 | 45.21 | 45.68 | 44.75 | 45.67 | +1.284% | 13,423 | -0.066% |
| 2026-04-29 | 45.53 | 45.53 | 44.91 | 45.09 | -0.927% | 34,282 | +1.218% |
| 2026-04-28 | 45.90 | 45.90 | 45.44 | 45.51 | -0.475% | 10,941 | +0.279% |
| 2026-04-27 | 45.63 | 45.80 | 45.63 | 45.73 | +0.375% | 11,943 | -0.197% |
| 2026-04-24 | 45.60 | 45.66 | 45.43 | 45.56 | -0.024% | 15,581 | +0.178% |
| 2026-04-23 | 45.41 | 45.63 | 45.28 | 45.57 | +0.242% | 10,543 | +0.154% |
| 2026-04-22 | 45.76 | 45.76 | 45.27 | 45.46 | +0.088% | 13,896 | +0.396% |
| 2026-04-21 | 46.15 | 46.15 | 45.41 | 45.42 | -0.743% | 10,595 | +0.484% |
| 2026-04-20 | 45.73 | 45.88 | 45.69 | 45.76 | +0.249% | 11,934 | -0.262% |
| 2026-04-17 | 45.21 | 46.00 | 45.21 | 45.65 | +1.980% | 13,213 | -0.014% |
| 2026-04-16 | 44.66 | 44.86 | 44.50 | 44.76 | +0.224% | 19,932 | +1.966% |
| 2026-04-15 | 44.91 | 44.94 | 44.54 | 44.66 | -0.431% | 20,845 | +2.194% |
| 2026-04-14 | 44.86 | 44.98 | 44.78 | 44.85 | +0.275% | 15,800 | +1.754% |
| 2026-04-13 | 44.12 | 44.73 | 44.12 | 44.73 | +0.835% | 7,438 | +2.033% |
| 2026-04-10 | 44.65 | 44.65 | 44.28 | 44.36 | -0.738% | 16,195 | +2.885% |
| 2026-04-09 | 44.37 | 44.80 | 44.23 | 44.69 | +0.540% | 15,814 | +2.126% |
| 2026-04-08 | 44.39 | 44.55 | 44.12 | 44.45 | +2.989% | 81,777 | +2.677% |
| 2026-04-07 | 42.89 | 43.22 | 42.88 | 43.16 | +0.070% | 16,462 | +5.746% |
| 2026-04-06 | 42.95 | 43.13 | 42.74 | 43.13 | +0.619% | 13,421 | +5.820% |
| 2026-04-02 | 42.17 | 42.86 | 42.17 | 42.86 | +0.292% | 28,776 | +6.474% |
| 2026-04-01 | 42.66 | 43.10 | 42.66 | 42.74 | +0.694% | 24,847 | +6.785% |
| 2026-03-31 | 42.11 | 42.64 | 41.84 | 42.45 | +2.055% | 17,436 | +7.527% |
| 2026-03-30 | 42.16 | 42.16 | 41.49 | 41.59 | -0.548% | 17,019 | +9.736% |
| 2026-03-27 | 42.45 | 42.45 | 41.73 | 41.82 | -1.298% | 16,141 | +9.134% |
| 2026-03-26 | 42.43 | 42.87 | 42.26 | 42.37 | -0.798% | 24,211 | +7.718% |
| 2026-03-25 | 42.95 | 42.95 | 42.44 | 42.71 | +0.378% | 14,768 | +6.858% |
| 2026-03-24 | 41.99 | 42.70 | 41.97 | 42.55 | +0.913% | 14,426 | +7.262% |
| 2026-03-23 | 42.05 | 42.74 | 42.05 | 42.16 | +2.094% | 24,426 | +8.241% |
| 2026-03-20 | 41.95 | 41.95 | 41.06 | 41.30 | -1.573% | 27,899 | +10.508% |
| 2026-03-19 | 41.57 | 42.17 | 41.50 | 41.96 | +0.311% | 48,933 | +8.770% |
| 2026-03-18 | 42.14 | 42.21 | 41.83 | 41.83 | -1.251% | 9,138 | +9.108% |
| 2026-03-17 | 42.41 | 42.60 | 42.31 | 42.36 | +0.451% | 18,992 | +7.743% |
| 2026-03-16 | 42.38 | 42.50 | 42.12 | 42.17 | +0.572% | 15,598 | +8.229% |
| 2026-03-13 | 42.15 | 42.34 | 41.75 | 41.93 | +0.024% | 27,971 | +8.848% |
| 2026-03-12 | 42.02 | 42.22 | 41.82 | 41.92 | -1.573% | 18,487 | +8.874% |
| 2026-03-11 | 42.52 | 42.71 | 42.28 | 42.59 | -0.351% | 12,047 | +7.161% |
| 2026-03-10 | 42.98 | 43.38 | 42.66 | 42.74 | -0.720% | 30,005 | +6.785% |
| 2026-03-09 | 42.38 | 43.13 | 41.82 | 43.05 | +0.150% | 13,140 | +6.016% |
| 2026-03-06 | 43.05 | 43.05 | 42.66 | 42.99 | -1.945% | 17,463 | +6.175% |
| 2026-03-05 | 44.19 | 44.28 | 43.56 | 43.84 | -1.509% | 15,683 | +4.110% |
| 2026-03-04 | 44.63 | 44.64 | 44.29 | 44.51 | +0.293% | 482,756 | +2.539% |
| 2026-03-03 | 44.13 | 44.57 | 43.52 | 44.38 | -1.180% | 83,138 | +2.839% |
| 2026-03-02 | 44.07 | 45.00 | 44.07 | 44.91 | +0.718% | 7,113 | +1.625% |
| 2026-02-27 | 45.01 | 45.01 | 44.35 | 44.59 | -1.415% | 14,638 | +2.355% |
| 2026-02-26 | 45.01 | 45.23 | 44.83 | 45.23 | +0.713% | 9,487 | +0.906% |
| 2026-02-25 | 45.07 | 45.07 | 44.48 | 44.91 | +0.111% | 33,211 | +1.625% |
| 2026-02-24 | 44.42 | 44.91 | 44.42 | 44.86 | +1.065% | 30,703 | +1.739% |
| 2026-02-23 | 45.17 | 45.17 | 44.24 | 44.39 | -2.123% | 12,523 | +2.822% |
| 2026-02-20 | 44.99 | 45.39 | 44.96 | 45.35 | +0.577% | 10,215 | +0.639% |
| 2026-02-19 | 44.98 | 45.10 | 44.80 | 45.09 | -0.243% | 31,548 | +1.220% |
| 2026-02-18 | 45.20 | 45.52 | 45.08 | 45.20 | +0.242% | 20,736 | +0.973% |
| 2026-02-17 | 45.12 | 45.28 | 44.75 | 45.09 | -0.417% | 10,704 | +1.217% |
| 2026-02-13 | 44.84 | 45.40 | 44.76 | 45.28 | +1.275% | 14,133 | +0.795% |
| 2026-02-12 | 45.61 | 45.86 | 44.57 | 44.71 | -1.259% | 19,896 | +2.080% |
| 2026-02-11 | 45.60 | 45.79 | 45.15 | 45.28 | -0.136% | 9,191 | +0.795% |
| 2026-02-10 | 45.35 | 45.50 | 45.34 | 45.34 | +0.092% | 10,282 | +0.658% |
| 2026-02-09 | 45.39 | 45.43 | 45.17 | 45.30 | -0.295% | 15,340 | +0.751% |
| 2026-02-06 | 44.85 | 45.47 | 44.85 | 45.43 | +2.327% | 21,587 | +0.453% |
| 2026-02-05 | 44.46 | 44.77 | 44.29 | 44.40 | -0.334% | 14,602 | +2.790% |
| 2026-02-04 | 44.23 | 44.76 | 44.22 | 44.55 | +1.066% | 22,677 | +2.447% |
| 2026-02-03 | 44.09 | 44.50 | 43.70 | 44.08 | +0.050% | 25,776 | +3.539% |
| 2026-02-02 | 43.47 | 44.24 | 43.47 | 44.06 | +0.796% | 9,234 | +3.591% |
| 2026-01-30 | 43.70 | 43.76 | 43.32 | 43.71 | -0.343% | 16,269 | +4.415% |
| 2026-01-29 | 43.81 | 43.86 | 43.45 | 43.86 | +0.551% | 58,779 | +4.058% |
| 2026-01-28 | 43.69 | 43.77 | 43.55 | 43.62 | -0.456% | 23,021 | +4.631% |
| 2026-01-27 | 44.00 | 44.00 | 43.57 | 43.82 | -0.159% | 9,906 | +4.153% |
| 2026-01-26 | 43.83 | 44.05 | 43.64 | 43.89 | +0.160% | 8,678 | +3.987% |
| 2026-01-23 | 44.58 | 44.58 | 43.66 | 43.82 | -1.771% | 13,894 | +4.153% |
| 2026-01-22 | 44.66 | 44.88 | 44.50 | 44.61 | +0.430% | 41,078 | +2.309% |
| 2026-01-21 | 43.66 | 44.60 | 43.66 | 44.42 | +2.346% | 27,808 | +2.749% |
| 2026-01-20 | 43.64 | 43.73 | 43.28 | 43.40 | -1.317% | 17,557 | +5.159% |
| 2026-01-16 | 44.19 | 44.19 | 43.86 | 43.98 | -0.221% | 22,138 | +3.774% |
| 2026-01-15 | 43.59 | 44.21 | 43.44 | 44.08 | +1.211% | 10,346 | +3.545% |
| 2026-01-14 | 43.34 | 43.58 | 43.31 | 43.55 | +0.627% | 14,447 | +4.799% |
| 2026-01-13 | 43.58 | 43.58 | 43.26 | 43.28 | -0.394% | 13,193 | +5.456% |
| 2026-01-12 | 43.22 | 43.49 | 43.22 | 43.45 | +0.115% | 8,895 | +5.040% |
| 2026-01-09 | 43.28 | 43.53 | 43.14 | 43.40 | +0.673% | 27,245 | +5.161% |
| 2026-01-08 | 42.54 | 43.19 | 42.54 | 43.11 | +1.531% | 42,824 | +5.869% |
| 2026-01-07 | 42.93 | 42.93 | 42.37 | 42.46 | -0.678% | 59,784 | +7.489% |
| 2026-01-06 | 42.36 | 42.82 | 42.18 | 42.75 | +1.112% | 39,099 | +6.760% |
| 2026-01-05 | 41.88 | 42.54 | 41.88 | 42.28 | +1.574% | 354,340 | +7.947% |
| 2026-01-02 | 41.42 | 41.75 | 41.26 | 41.63 | +0.422% | 10,147 | +9.646% |
| 2025-12-31 | 41.96 | 41.96 | 41.28 | 41.45 | -0.979% | 21,062 | +10.109% |
| 2025-12-30 | 42.18 | 42.18 | 41.79 | 41.86 | -0.570% | 143,295 | +9.030% |
| 2025-12-29 | 42.10 | 42.18 | 42.00 | 42.10 | -0.496% | 27,788 | +8.409% |
| 2025-12-26 | 42.41 | 42.41 | 42.08 | 42.31 | -0.071% | 16,603 | +7.870% |
| 2025-12-24 | 42.30 | 42.35 | 42.21 | 42.34 | +0.308% | 13,627 | +7.794% |
| 2025-12-23 | 42.44 | 42.44 | 42.12 | 42.21 | -0.356% | 25,894 | +8.126% |
| 2025-12-22 | 42.08 | 42.56 | 42.08 | 42.36 | +0.692% | 13,410 | +7.741% |
| 2025-12-19 | 42.10 | 42.15 | 41.92 | 42.07 | -0.166% | 16,032 | +8.486% |
| 2025-12-18 | 42.37 | 42.41 | 42.02 | 42.14 | +0.357% | 34,471 | +8.306% |
| 2025-12-17 | 42.16 | 42.50 | 41.93 | 41.99 | -0.095% | 14,183 | +8.693% |
| 2025-12-16 | 42.46 | 42.46 | 41.90 | 42.03 | -0.826% | 17,681 | +8.589% |
| 2025-12-15 | 42.64 | 42.64 | 42.25 | 42.38 | -0.118% | 22,534 | +7.692% |
| 2025-12-12 | 42.83 | 42.83 | 42.33 | 42.43 | -0.505% | 21,085 | +7.565% |
| 2025-12-11 | 42.35 | 42.80 | 42.35 | 42.65 | +0.650% | 14,264 | +7.023% |
| 2025-12-10 | 41.60 | 42.58 | 41.60 | 42.37 | +1.924% | 23,160 | +7.718% |
| 2025-12-09 | 41.42 | 41.84 | 41.42 | 41.57 | +0.169% | 17,994 | +9.791% |
| 2025-12-08 | 41.88 | 41.88 | 41.50 | 41.50 | -0.623% | 12,869 | +9.976% |
| 2025-12-05 | 41.83 | 41.90 | 41.62 | 41.76 | +0.024% | 15,839 | +9.291% |
| 2025-12-04 | 41.87 | 41.94 | 41.62 | 41.75 | -0.096% | 13,184 | +9.317% |
| 2025-12-03 | 41.51 | 41.85 | 41.47 | 41.79 | +1.172% | 14,293 | +9.213% |
| 2025-12-02 | 41.54 | 41.55 | 41.28 | 41.31 | -0.167% | 345,441 | +10.493% |
| 2025-12-01 | 41.25 | 41.67 | 41.25 | 41.38 | -0.340% | 14,628 | +10.308% |
| 2025-11-28 | 41.64 | 41.64 | 41.41 | 41.52 | +0.005% | 10,776 | +9.933% |
| 2025-11-26 | 41.30 | 41.81 | 41.30 | 41.51 | +0.524% | 10,725 | +9.939% |
| 2025-11-25 | 40.47 | 41.49 | 40.47 | 41.30 | +2.146% | 51,265 | +10.515% |
| 2025-11-24 | 40.55 | 40.55 | 40.04 | 40.43 | +0.798% | 14,650 | +12.886% |
| 2025-11-21 | 39.32 | 40.34 | 39.32 | 40.11 | +2.649% | 31,862 | +13.787% |
| 2025-11-20 | 39.91 | 40.05 | 39.04 | 39.07 | -0.821% | 27,558 | +16.801% |
| 2025-11-19 | 39.64 | 39.64 | 39.24 | 39.40 | -0.232% | 19,056 | +15.842% |
| 2025-11-18 | 39.06 | 39.62 | 39.06 | 39.49 | +0.401% | 11,982 | +15.574% |
| 2025-11-17 | 40.30 | 40.30 | 39.33 | 39.33 | -2.216% | 11,560 | +16.037% |
| 2025-11-14 | 40.12 | 40.32 | 39.92 | 40.22 | -0.461% | 28,991 | +13.465% |
| 2025-11-13 | 40.74 | 41.00 | 40.26 | 40.41 | -1.319% | 25,582 | +12.942% |
| 2025-11-12 | 41.10 | 41.31 | 40.95 | 40.95 | +0.099% | 21,646 | +11.452% |
| 2025-11-11 | 40.74 | 41.02 | 40.74 | 40.91 | +0.282% | 17,634 | +11.562% |
| 2025-11-10 | 40.88 | 40.95 | 40.48 | 40.80 | +0.666% | 73,936 | +11.876% |
| 2025-11-07 | 40.28 | 40.53 | 40.15 | 40.53 | +0.652% | 143,495 | +12.621% |
| 2025-11-06 | 40.83 | 40.83 | 40.26 | 40.26 | -1.159% | 10,614 | +13.356% |
| 2025-11-05 | 40.47 | 40.90 | 40.47 | 40.73 | +1.080% | 8,714 | +12.042% |
| 2025-11-04 | 40.33 | 40.43 | 40.11 | 40.30 | -0.347% | 10,396 | +13.252% |
| 2025-11-03 | 40.54 | 40.54 | 40.13 | 40.44 | -0.099% | 20,831 | +12.859% |
| 2025-10-31 | 40.56 | 40.56 | 40.21 | 40.48 | +0.150% | 20,707 | +12.747% |
| 2025-10-30 | 40.47 | 40.95 | 40.42 | 40.42 | -0.933% | 42,303 | +12.916% |
| 2025-10-29 | 41.45 | 41.45 | 40.51 | 40.80 | -1.259% | 12,795 | +11.863% |
| 2025-10-28 | 41.61 | 41.61 | 41.24 | 41.32 | -0.526% | 11,470 | +10.455% |
| 2025-10-27 | 41.86 | 41.86 | 41.39 | 41.54 | -0.114% | 18,327 | +9.873% |
| 2025-10-24 | 41.80 | 41.80 | 41.53 | 41.59 | +0.474% | 10,682 | +9.748% |
| 2025-10-23 | 41.22 | 41.42 | 41.05 | 41.39 | +0.657% | 39,731 | +10.268% |
| 2025-10-22 | 41.37 | 41.45 | 41.05 | 41.12 | -0.724% | 23,226 | +10.992% |
| 2025-10-21 | 41.04 | 41.48 | 41.04 | 41.42 | +0.485% | 20,487 | +10.188% |
| 2025-10-20 | 40.95 | 41.27 | 40.95 | 41.22 | +1.352% | 23,494 | +10.723% |
| 2025-10-17 | 40.44 | 40.67 | 40.38 | 40.67 | +0.197% | 13,126 | +12.220% |
| 2025-10-16 | 41.39 | 41.39 | 40.40 | 40.59 | -1.552% | 10,943 | +12.441% |
| 2025-10-15 | 41.57 | 41.57 | 41.03 | 41.23 | +0.097% | 14,894 | +10.696% |
| 2025-10-14 | 40.32 | 41.36 | 39.93 | 41.19 | +1.554% | 13,859 | +10.803% |
| 2025-10-13 | 40.40 | 40.58 | 40.23 | 40.56 | +1.822% | 15,923 | +12.525% |
| 2025-10-10 | 41.14 | 41.15 | 39.83 | 39.83 | -2.720% | 18,695 | +14.575% |
| 2025-10-09 | 41.59 | 41.59 | 40.89 | 40.95 | -1.366% | 14,913 | +11.458% |
| 2025-10-08 | 41.50 | 41.53 | 41.10 | 41.52 | +0.669% | 12,540 | +9.935% |
| 2025-10-07 | 41.78 | 41.78 | 41.18 | 41.24 | -1.054% | 16,808 | +10.671% |
| 2025-10-06 | 42.00 | 42.03 | 41.64 | 41.68 | -0.108% | 14,607 | +9.504% |
| 2025-10-03 | 41.78 | 42.06 | 41.72 | 41.72 | +0.421% | 9,755 | +9.385% |
| 2025-10-02 | 41.44 | 41.60 | 41.20 | 41.55 | +0.022% | 26,059 | +9.846% |
| 2025-10-01 | 41.49 | 41.62 | 41.33 | 41.54 | -0.072% | 12,683 | +9.870% |
| 2025-09-30 | 41.43 | 41.57 | 41.20 | 41.57 | +0.072% | 15,535 | +9.791% |
| 2025-09-29 | 41.84 | 41.84 | 41.36 | 41.54 | -0.080% | 25,738 | +9.870% |
| 2025-09-26 | 41.29 | 41.57 | 41.26 | 41.57 | +1.019% | 11,176 | +9.782% |
| 2025-09-25 | 41.14 | 41.46 | 41.03 | 41.15 | -0.754% | 17,682 | +10.901% |
| 2025-09-24 | 41.82 | 41.82 | 41.39 | 41.47 | -0.584% | 6,233 | +10.065% |
| 2025-09-23 | 41.87 | 42.15 | 41.59 | 41.71 | -0.048% | 84,386 | +9.422% |
| 2025-09-22 | 41.74 | 41.74 | 41.46 | 41.73 | +0.087% | 8,861 | +9.370% |
| 2025-09-19 | 42.35 | 42.35 | 41.65 | 41.69 | -1.129% | 6,257 | +9.465% |
| 2025-09-18 | 41.73 | 42.26 | 41.55 | 42.17 | +1.833% | 16,980 | +8.229% |
| 2025-09-17 | 41.41 | 42.21 | 41.41 | 41.41 | +0.002% | 11,002 | +10.214% |
| 2025-09-16 | 41.64 | 41.64 | 41.17 | 41.41 | -0.266% | 38,326 | +10.216% |
| 2025-09-15 | 41.74 | 41.74 | 41.43 | 41.52 | -0.075% | 11,973 | +9.923% |
| 2025-09-12 | 41.98 | 41.98 | 41.52 | 41.55 | -1.082% | 199,893 | +9.841% |
| 2025-09-11 | 41.37 | 42.02 | 41.37 | 42.01 | +1.692% | 26,718 | +8.652% |
| 2025-09-10 | 41.39 | 41.50 | 41.12 | 41.31 | -0.127% | 15,360 | +10.491% |
| 2025-09-09 | 41.64 | 41.64 | 41.30 | 41.36 | -0.814% | 14,063 | +10.351% |
| 2025-09-08 | 41.95 | 41.95 | 41.48 | 41.70 | -0.386% | 10,715 | +9.452% |
| 2025-09-05 | 42.04 | 42.25 | 41.52 | 41.86 | +0.120% | 10,145 | +9.030% |
| 2025-09-04 | 41.38 | 41.81 | 41.23 | 41.81 | +1.367% | 20,405 | +9.160% |
| 2025-09-03 | 41.24 | 41.34 | 41.07 | 41.25 | -0.220% | 14,782 | +10.653% |
| 2025-09-02 | 41.19 | 41.41 | 41.12 | 41.34 | -0.618% | 11,601 | +10.409% |
| 2025-08-29 | 41.80 | 41.80 | 41.46 | 41.59 | -0.444% | 21,024 | +9.727% |
| 2025-08-28 | 42.01 | 42.17 | 41.60 | 41.78 | -0.301% | 14,618 | +9.239% |
| 2025-08-27 | 41.54 | 41.93 | 41.54 | 41.91 | +0.795% | 167,933 | +8.910% |
| 2025-08-26 | 41.54 | 41.69 | 41.48 | 41.58 | +0.135% | 12,324 | +9.775% |
| 2025-08-25 | 41.70 | 41.70 | 41.50 | 41.52 | -0.877% | 6,609 | +9.923% |
| 2025-08-22 | 40.43 | 41.98 | 40.43 | 41.89 | +3.860% | 22,012 | +8.959% |
| 2025-08-21 | 40.30 | 40.41 | 40.20 | 40.33 | +0.026% | 10,178 | +13.165% |
| 2025-08-20 | 40.60 | 40.60 | 40.26 | 40.32 | -0.616% | 9,434 | +13.194% |
| 2025-08-19 | 40.57 | 40.88 | 40.34 | 40.57 | +0.185% | 85,190 | +12.497% |
| 2025-08-18 | 40.51 | 40.53 | 40.41 | 40.49 | +0.203% | 10,993 | +12.705% |
| 2025-08-15 | 40.91 | 40.91 | 40.35 | 40.41 | -0.919% | 63,353 | +12.934% |
| 2025-08-14 | 40.81 | 40.87 | 40.55 | 40.79 | -1.113% | 32,190 | +11.896% |
| 2025-08-13 | 40.69 | 41.31 | 40.58 | 41.25 | +1.970% | 35,922 | +10.651% |
| 2025-08-12 | 39.58 | 40.47 | 39.58 | 40.45 | +2.822% | 16,395 | +12.831% |
| 2025-08-11 | 39.49 | 39.56 | 39.19 | 39.34 | -0.152% | 8,105 | +16.014% |
| 2025-08-08 | 39.45 | 39.55 | 39.36 | 39.40 | +0.433% | 7,330 | +15.838% |
| 2025-08-07 | 39.84 | 39.84 | 39.08 | 39.23 | -0.202% | 9,938 | +16.340% |
| 2025-08-06 | 39.34 | 39.39 | 39.23 | 39.31 | -0.279% | 11,799 | +16.104% |
| 2025-08-05 | 39.30 | 39.44 | 39.05 | 39.42 | +0.653% | 8,956 | +15.780% |
| 2025-08-04 | 38.64 | 39.21 | 38.64 | 39.16 | +1.571% | 6,867 | +16.537% |
| 2025-08-01 | 38.53 | 38.78 | 38.37 | 38.56 | -1.569% | 12,372 | +18.367% |
| 2025-07-31 | 39.45 | 39.46 | 39.17 | 39.17 | -0.967% | 8,862 | +16.510% |
| 2025-07-30 | 39.90 | 40.02 | 39.39 | 39.55 | -0.603% | 8,002 | +15.384% |
| 2025-07-29 | 40.08 | 40.10 | 39.73 | 39.80 | -0.463% | 8,321 | +14.688% |
| 2025-07-28 | 40.14 | 40.14 | 39.87 | 39.98 | -0.022% | 10,348 | +14.157% |
| 2025-07-25 | 39.73 | 40.00 | 39.72 | 39.99 | +0.569% | 6,767 | +14.133% |
| 2025-07-24 | 40.16 | 40.25 | 39.76 | 39.76 | -1.332% | 17,568 | +14.782% |
| 2025-07-23 | 40.14 | 40.30 | 40.08 | 40.30 | +0.874% | 8,927 | +13.253% |
| 2025-07-22 | 39.72 | 40.06 | 39.55 | 39.95 | +0.992% | 15,130 | +14.243% |
| 2025-07-21 | 39.70 | 39.92 | 39.50 | 39.56 | -0.093% | 53,288 | +15.376% |
| 2025-07-18 | 39.99 | 39.99 | 39.52 | 39.59 | -0.667% | 108,527 | +15.269% |
| 2025-07-17 | 39.28 | 39.87 | 39.28 | 39.86 | +1.385% | 8,222 | +14.501% |
| 2025-07-16 | 39.20 | 39.36 | 38.98 | 39.32 | +0.577% | 7,824 | +16.086% |
| 2025-07-15 | 40.04 | 40.04 | 39.08 | 39.09 | -2.165% | 17,845 | +16.756% |
| 2025-07-14 | 39.67 | 39.95 | 39.63 | 39.95 | +0.592% | 6,215 | +14.229% |
| 2025-07-11 | 39.99 | 39.99 | 39.72 | 39.72 | -1.353% | 12,360 | +14.904% |
| 2025-07-10 | 39.99 | 40.46 | 39.91 | 40.26 | +0.586% | 9,158 | +13.350% |
| 2025-07-09 | 39.95 | 40.03 | 39.71 | 40.03 | +0.605% | 9,064 | +14.014% |
| 2025-07-08 | 39.56 | 39.94 | 39.56 | 39.79 | +0.808% | 11,294 | +14.705% |
| 2025-07-07 | 39.92 | 40.15 | 39.47 | 39.47 | -1.620% | 11,503 | +15.632% |
| 2025-07-03 | 39.99 | 40.19 | 39.99 | 40.12 | +0.779% | 17,360 | +13.759% |
| 2025-07-02 | 39.56 | 39.87 | 39.36 | 39.81 | +0.938% | 8,850 | +14.645% |
| 2025-07-01 | 38.65 | 39.82 | 38.65 | 39.44 | +1.965% | 15,182 | +15.720% |
| 2025-06-30 | 38.86 | 38.87 | 38.65 | 38.68 | -0.052% | 9,191 | +17.994% |
| 2025-06-27 | 38.85 | 39.02 | 38.54 | 38.70 | +0.155% | 14,936 | +17.933% |
| 2025-06-26 | 38.19 | 38.69 | 38.19 | 38.64 | +1.178% | 29,070 | +18.116% |
| 2025-06-25 | 38.70 | 38.70 | 38.09 | 38.19 | -0.985% | 22,139 | +19.508% |
| 2025-06-24 | 38.45 | 38.60 | 38.21 | 38.57 | +0.969% | 13,931 | +18.330% |
| 2025-06-23 | 37.54 | 38.20 | 37.47 | 38.20 | +1.466% | 12,566 | +19.476% |
| 2025-06-20 | 38.00 | 38.00 | 37.50 | 37.65 | -0.120% | 22,592 | +21.229% |
| 2025-06-18 | 37.63 | 37.99 | 37.63 | 37.69 | +0.221% | 23,235 | +21.083% |
| 2025-06-17 | 37.84 | 37.92 | 37.60 | 37.61 | -0.914% | 20,931 | +21.351% |
| 2025-06-16 | 37.88 | 38.12 | 37.88 | 37.96 | +0.708% | 12,615 | +20.241% |
| 2025-06-13 | 37.95 | 38.11 | 37.59 | 37.69 | -1.654% | 16,353 | +21.093% |
| 2025-06-12 | 38.21 | 38.36 | 38.07 | 38.32 | -0.372% | 14,456 | +19.090% |
| 2025-06-11 | 38.82 | 38.87 | 38.37 | 38.47 | -0.653% | 10,593 | +18.647% |
| 2025-06-10 | 38.74 | 38.82 | 38.60 | 38.72 | +0.571% | 17,212 | +17.872% |
| 2025-06-09 | 38.57 | 38.69 | 38.39 | 38.50 | +0.287% | 11,866 | +18.545% |
| 2025-06-06 | 38.35 | 38.45 | 38.18 | 38.39 | +1.213% | 28,603 | +18.885% |
| 2025-06-05 | 37.83 | 38.10 | 37.66 | 37.93 | +0.238% | 11,263 | +20.327% |
| 2025-06-04 | 38.11 | 38.12 | 37.84 | 37.84 | -0.421% | 13,897 | +20.613% |
| 2025-06-03 | 37.56 | 38.12 | 37.46 | 38.00 | +1.252% | 20,461 | +20.105% |
| 2025-06-02 | 37.68 | 37.68 | 37.14 | 37.53 | -0.186% | 84,994 | +21.609% |
| 2025-05-30 | 37.55 | 37.83 | 37.50 | 37.60 | -0.450% | 21,290 | +21.383% |
| 2025-05-29 | 37.88 | 37.90 | 37.39 | 37.77 | +0.372% | 15,219 | +20.837% |
| 2025-05-28 | 38.08 | 38.08 | 37.54 | 37.63 | -1.078% | 46,462 | +21.286% |
| 2025-05-27 | 37.66 | 38.09 | 37.53 | 38.04 | +2.171% | 48,383 | +19.979% |
| 2025-05-23 | 36.84 | 37.34 | 36.84 | 37.23 | -0.264% | 26,224 | +22.584% |
| 2025-05-22 | 37.50 | 37.57 | 37.26 | 37.33 | -0.506% | 21,383 | +22.261% |
| 2025-05-21 | 38.30 | 38.30 | 37.42 | 37.52 | -2.722% | 24,306 | +21.642% |
| 2025-05-20 | 38.61 | 38.68 | 38.42 | 38.57 | +0.052% | 9,776 | +18.330% |
| 2025-05-19 | 38.27 | 38.59 | 38.26 | 38.55 | -0.259% | 21,001 | +18.392% |
| 2025-05-16 | 38.36 | 38.73 | 38.36 | 38.65 | +0.572% | 17,592 | +18.085% |
| 2025-05-15 | 38.15 | 38.44 | 38.08 | 38.43 | +0.549% | 10,153 | +18.761% |
| 2025-05-14 | 38.42 | 38.42 | 38.19 | 38.22 | -0.907% | 13,383 | +19.414% |
| 2025-05-13 | 38.61 | 38.65 | 38.41 | 38.57 | +0.338% | 11,026 | +18.330% |
| 2025-05-12 | 38.55 | 38.61 | 38.10 | 38.44 | +3.414% | 14,383 | +18.730% |
| 2025-05-09 | 37.40 | 37.42 | 37.00 | 37.17 | -0.266% | 26,244 | +22.784% |
| 2025-05-08 | 36.98 | 37.48 | 36.75 | 37.27 | +1.913% | 16,711 | +22.458% |
| 2025-05-07 | 36.66 | 36.86 | 36.33 | 36.57 | +0.166% | 172,775 | +24.800% |
| 2025-05-06 | 36.36 | 36.67 | 36.27 | 36.51 | -0.238% | 16,302 | +25.007% |
| 2025-05-05 | 36.60 | 36.94 | 36.56 | 36.60 | -0.600% | 19,467 | +24.709% |
| 2025-05-02 | 36.54 | 36.90 | 36.42 | 36.82 | +2.046% | 14,596 | +23.961% |
| 2025-05-01 | 36.09 | 36.30 | 35.88 | 36.08 | +0.796% | 27,229 | +26.497% |
| 2025-04-30 | 35.60 | 35.80 | 35.17 | 35.80 | -0.662% | 9,230 | +27.503% |
| 2025-04-29 | 35.80 | 36.12 | 35.49 | 36.03 | +0.451% | 30,730 | +26.660% |
| 2025-04-28 | 35.83 | 35.96 | 35.48 | 35.87 | +0.481% | 20,909 | +27.231% |
| 2025-04-25 | 35.77 | 35.77 | 35.48 | 35.70 | -0.410% | 10,109 | +27.842% |
| 2025-04-24 | 35.40 | 35.88 | 35.40 | 35.85 | +1.637% | 26,658 | +27.318% |
| 2025-04-23 | 35.67 | 36.11 | 35.17 | 35.27 | +1.098% | 30,059 | +29.402% |
| 2025-04-22 | 34.41 | 34.91 | 34.26 | 34.89 | +2.593% | 50,278 | +30.823% |
| 2025-04-21 | 34.30 | 34.30 | 33.70 | 34.01 | -2.109% | 23,854 | +34.215% |
| 2025-04-17 | 34.62 | 34.92 | 34.52 | 34.74 | +0.713% | 14,515 | +31.384% |
| 2025-04-16 | 34.65 | 34.82 | 34.18 | 34.49 | -0.949% | 37,705 | +32.321% |
| 2025-04-15 | 34.87 | 35.19 | 34.72 | 34.82 | 0.000% | 66,305 | +31.065% |