TXS
TEXAS CAPITAL EQ INDX ETF
stockNYSEETF
At CloseOct 2, 2026
41.85USD+1.160%(+0.48)7,734
TXS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.82 | 41.85 | 41.73 | 41.85 | +1.160% | 7,734 | 0.000% |
| 2026-10-01 | 41.05 | 41.38 | 41.05 | 41.37 | +0.853% | 2,666 | +1.160% |
| 2026-09-30 | 41.19 | 41.20 | 41.02 | 41.02 | -0.437% | 2,670 | +2.023% |
| 2026-09-29 | 41.13 | 41.25 | 40.98 | 41.20 | -0.121% | 2,061 | +1.578% |
| 2026-09-28 | 41.36 | 41.36 | 41.23 | 41.25 | -0.578% | 3,686 | +1.455% |
| 2026-09-25 | 41.45 | 41.51 | 41.42 | 41.49 | -0.551% | 3,032 | +0.868% |
| 2026-09-24 | 41.91 | 41.91 | 41.72 | 41.72 | -0.548% | 2,770 | +0.312% |
| 2026-09-23 | 42.17 | 42.19 | 41.95 | 41.95 | -0.474% | 6,372 | -0.238% |
| 2026-09-22 | 42.14 | 42.20 | 42.10 | 42.15 | -0.213% | 2,376 | -0.712% |
| 2026-09-21 | 42.09 | 42.30 | 42.06 | 42.24 | +0.811% | 3,706 | -0.923% |
| 2026-09-18 | 42.13 | 42.13 | 41.89 | 41.90 | -0.546% | 1,094 | -0.119% |
| 2026-09-17 | 42.39 | 42.39 | 42.13 | 42.13 | -0.470% | 3,239 | -0.665% |
| 2026-09-16 | 42.30 | 42.33 | 42.23 | 42.33 | +0.140% | 2,016 | -1.132% |
| 2026-09-15 | 42.29 | 42.34 | 42.12 | 42.27 | -0.166% | 2,635 | -0.994% |
| 2026-09-14 | 42.19 | 42.45 | 42.19 | 42.34 | +0.404% | 970 | -1.158% |
| 2026-09-11 | 42.27 | 42.27 | 42.07 | 42.17 | +0.813% | 4,683 | -0.759% |
| 2026-09-10 | 42.00 | 42.00 | 41.83 | 41.83 | -0.794% | 1,724 | +0.048% |
| 2026-09-09 | 42.22 | 42.22 | 42.16 | 42.16 | -0.036% | 543 | -0.746% |
| 2026-09-08 | 42.40 | 42.40 | 42.18 | 42.18 | -0.472% | 3,489 | -0.782% |
| 2026-09-04 | 42.40 | 42.40 | 42.33 | 42.38 | -0.376% | 2,910 | -1.251% |
| 2026-09-03 | 42.21 | 42.58 | 42.21 | 42.54 | +1.293% | 3,403 | -1.622% |
| 2026-09-02 | 42.09 | 42.09 | 41.91 | 42.00 | +0.041% | 12,824 | -0.350% |
| 2026-09-01 | 41.94 | 41.99 | 41.92 | 41.98 | -0.942% | 1,657 | -0.309% |
| 2026-08-31 | 42.23 | 42.38 | 42.23 | 42.38 | +0.758% | 744 | -1.248% |
| 2026-08-28 | 42.22 | 42.22 | 42.03 | 42.06 | -0.644% | 6,584 | -0.499% |
| 2026-08-27 | 42.21 | 42.34 | 42.20 | 42.33 | +0.840% | 2,565 | -1.140% |
| 2026-08-26 | 41.98 | 41.98 | 41.98 | 41.98 | +0.098% | 505 | -0.310% |
| 2026-08-25 | 42.31 | 42.31 | 41.91 | 41.94 | -0.619% | 3,194 | -0.212% |
| 2026-08-24 | 42.26 | 42.41 | 42.11 | 42.20 | -0.397% | 5,899 | -0.829% |
| 2026-08-21 | 42.14 | 42.37 | 42.14 | 42.37 | +0.924% | 1,118 | -1.223% |
| 2026-08-20 | 41.98 | 41.98 | 41.98 | 41.98 | -0.719% | 428 | -0.310% |
| 2026-08-19 | 42.38 | 42.38 | 42.28 | 42.28 | -0.268% | 6,081 | -1.027% |
| 2026-08-18 | 42.72 | 42.72 | 42.40 | 42.40 | -0.365% | 1,419 | -1.292% |
| 2026-08-17 | 42.60 | 42.63 | 42.55 | 42.55 | -0.432% | 2,345 | -1.652% |
| 2026-08-14 | 42.79 | 42.79 | 42.74 | 42.74 | +0.441% | 1,689 | -2.078% |
| 2026-08-13 | 42.55 | 42.55 | 42.55 | 42.55 | +0.419% | 804 | -1.646% |
| 2026-08-12 | 42.38 | 42.38 | 42.37 | 42.37 | +0.589% | 1,029 | -1.234% |
| 2026-08-11 | 42.14 | 42.37 | 42.12 | 42.12 | +0.097% | 2,560 | -0.652% |
| 2026-08-10 | 41.82 | 42.14 | 41.82 | 42.08 | +0.812% | 6,636 | -0.556% |
| 2026-08-07 | 41.88 | 41.88 | 41.74 | 41.74 | +0.593% | 386 | +0.252% |
| 2026-08-06 | 41.78 | 41.78 | 41.49 | 41.50 | -0.378% | 839 | +0.846% |
| 2026-08-05 | 41.74 | 41.74 | 41.66 | 41.66 | -0.032% | 752 | +0.465% |
| 2026-08-04 | 41.55 | 41.72 | 41.35 | 41.67 | +0.538% | 2,727 | +0.432% |
| 2026-08-03 | 41.31 | 41.45 | 41.28 | 41.45 | +0.708% | 13,747 | +0.972% |
| 2026-07-31 | 40.98 | 41.16 | 40.92 | 41.16 | +0.499% | 6,443 | +1.687% |
| 2026-07-30 | 40.72 | 40.95 | 40.64 | 40.95 | +0.723% | 2,791 | +2.194% |
| 2026-07-29 | 41.00 | 41.03 | 40.66 | 40.66 | -0.754% | 3,812 | +2.933% |
| 2026-07-28 | 40.87 | 40.97 | 40.87 | 40.97 | +0.623% | 510 | +2.157% |
| 2026-07-27 | 40.90 | 40.90 | 40.70 | 40.71 | -0.001% | 1,380 | +2.793% |
| 2026-07-24 | 40.97 | 40.97 | 40.71 | 40.71 | +1.358% | 901 | +2.791% |
| 2026-07-23 | 40.17 | 40.22 | 40.08 | 40.17 | -0.943% | 2,716 | +4.188% |
| 2026-07-22 | 40.55 | 40.55 | 40.55 | 40.55 | +0.148% | 187 | +3.206% |
| 2026-07-21 | 40.38 | 40.52 | 40.38 | 40.49 | +0.246% | 4,015 | +3.359% |
| 2026-07-20 | 40.76 | 40.76 | 40.39 | 40.39 | -0.491% | 767 | +3.613% |
| 2026-07-17 | 40.60 | 40.74 | 40.59 | 40.59 | -0.486% | 1,198 | +3.104% |
| 2026-07-16 | 40.80 | 40.80 | 40.67 | 40.79 | +0.490% | 1,231 | +2.603% |
| 2026-07-15 | 40.59 | 40.59 | 40.59 | 40.59 | -0.100% | 404 | +3.106% |
| 2026-07-14 | 40.63 | 40.63 | 40.47 | 40.63 | +0.321% | 2,752 | +3.003% |
| 2026-07-13 | 40.84 | 40.84 | 40.43 | 40.50 | -0.063% | 23,690 | +3.333% |
| 2026-07-10 | 40.67 | 40.67 | 40.53 | 40.53 | -0.233% | 7,388 | +3.268% |
| 2026-07-09 | 40.52 | 40.69 | 40.52 | 40.62 | +0.619% | 5,205 | +3.028% |
| 2026-07-08 | 40.41 | 40.41 | 40.19 | 40.37 | -0.640% | 2,413 | +3.666% |
| 2026-07-07 | 40.64 | 40.72 | 40.58 | 40.63 | +0.531% | 7,094 | +3.003% |
| 2026-07-06 | 40.36 | 40.47 | 40.36 | 40.42 | +0.622% | 1,559 | +3.549% |
| 2026-07-02 | 40.10 | 40.17 | 40.06 | 40.17 | +0.139% | 1,501 | +4.193% |
| 2026-07-01 | 40.09 | 40.17 | 40.09 | 40.11 | -0.025% | 2,676 | +4.338% |
| 2026-06-30 | 40.15 | 40.21 | 40.07 | 40.12 | +0.085% | 2,180 | +4.312% |
| 2026-06-29 | 40.11 | 40.11 | 39.91 | 40.09 | +0.492% | 2,623 | +4.400% |
| 2026-06-26 | 39.66 | 39.89 | 39.66 | 39.89 | +0.327% | 3,966 | +4.914% |
| 2026-06-25 | 39.74 | 40.00 | 39.74 | 39.76 | +0.303% | 2,900 | +5.257% |
| 2026-06-24 | 39.72 | 39.75 | 39.51 | 39.64 | +0.051% | 4,438 | +5.575% |
| 2026-06-23 | 39.57 | 39.66 | 39.57 | 39.62 | -0.151% | 1,478 | +5.629% |
| 2026-06-22 | 39.73 | 39.78 | 39.68 | 39.68 | +0.481% | 3,049 | +5.469% |
| 2026-06-18 | 39.75 | 39.75 | 39.37 | 39.49 | -0.076% | 9,083 | +5.976% |
| 2026-06-17 | 39.94 | 39.94 | 39.52 | 39.52 | -1.076% | 2,079 | +5.896% |
| 2026-06-16 | 39.93 | 40.13 | 39.93 | 39.95 | -0.123% | 4,138 | +4.756% |
| 2026-06-15 | 40.21 | 40.21 | 40.00 | 40.00 | -0.254% | 3,539 | +4.627% |
| 2026-06-12 | 39.87 | 40.28 | 39.87 | 40.10 | +0.709% | 1,530 | +4.361% |
| 2026-06-11 | 39.36 | 39.82 | 39.36 | 39.82 | +1.346% | 3,959 | +5.101% |
| 2026-06-10 | 39.42 | 39.60 | 39.29 | 39.29 | -0.533% | 1,968 | +6.516% |
| 2026-06-09 | 39.65 | 39.65 | 38.99 | 39.50 | -0.015% | 1,696 | +5.948% |
| 2026-06-08 | 39.70 | 39.72 | 39.49 | 39.51 | +0.134% | 866 | +5.932% |
| 2026-06-05 | 40.05 | 40.05 | 39.44 | 39.45 | -2.019% | 3,036 | +6.074% |
| 2026-06-04 | 39.80 | 40.27 | 39.80 | 40.27 | +0.399% | 1,333 | +3.933% |
| 2026-06-03 | 40.13 | 40.27 | 40.11 | 40.11 | -0.306% | 1,551 | +4.347% |
| 2026-06-02 | 39.93 | 40.23 | 39.93 | 40.23 | +0.243% | 1,369 | +4.028% |
| 2026-06-01 | 40.22 | 40.22 | 40.13 | 40.13 | +0.335% | 443 | +4.281% |
| 2026-05-29 | 39.98 | 40.07 | 39.98 | 40.00 | +0.170% | 4,886 | +4.630% |
| 2026-05-28 | 40.10 | 40.10 | 39.93 | 39.93 | +0.309% | 868 | +4.808% |
| 2026-05-27 | 39.85 | 39.90 | 39.81 | 39.81 | -0.681% | 1,868 | +5.133% |
| 2026-05-26 | 40.12 | 41.19 | 40.08 | 40.08 | +0.406% | 5,891 | +4.416% |
| 2026-05-22 | 39.92 | 39.94 | 39.90 | 39.92 | +0.579% | 710 | +4.840% |
| 2026-05-21 | 39.79 | 39.79 | 39.61 | 39.69 | +0.001% | 6,892 | +5.447% |
| 2026-05-20 | 39.53 | 39.70 | 39.49 | 39.69 | +0.782% | 1,991 | +5.448% |
| 2026-05-19 | 39.43 | 39.43 | 39.27 | 39.38 | -0.391% | 1,963 | +6.272% |
| 2026-05-18 | 39.51 | 39.53 | 39.45 | 39.53 | +0.408% | 760 | +5.857% |
| 2026-05-15 | 39.29 | 39.41 | 39.29 | 39.37 | -0.454% | 3,121 | +6.289% |
| 2026-05-14 | 39.49 | 39.68 | 39.49 | 39.55 | +0.567% | 1,085 | +5.807% |
| 2026-05-13 | 39.18 | 39.43 | 39.18 | 39.33 | -0.264% | 1,325 | +6.407% |
| 2026-05-12 | 39.27 | 39.43 | 39.15 | 39.43 | -0.117% | 2,719 | +6.127% |
| 2026-05-11 | 39.17 | 39.54 | 39.17 | 39.48 | +0.779% | 2,891 | +6.003% |
| 2026-05-08 | 39.25 | 39.25 | 39.17 | 39.17 | -0.192% | 323 | +6.829% |
| 2026-05-07 | 39.25 | 39.25 | 39.25 | 39.25 | -0.861% | 772 | +6.624% |
| 2026-05-06 | 39.36 | 39.63 | 39.36 | 39.59 | -0.341% | 2,523 | +5.707% |
| 2026-05-05 | 39.74 | 39.78 | 39.73 | 39.73 | +0.751% | 596 | +5.346% |
| 2026-05-04 | 39.61 | 39.61 | 39.42 | 39.43 | -0.454% | 786 | +6.137% |
| 2026-05-01 | 39.61 | 39.63 | 39.52 | 39.61 | +0.202% | 3,137 | +5.655% |
| 2026-04-30 | 38.86 | 39.53 | 38.86 | 39.53 | +1.657% | 5,253 | +5.869% |
| 2026-04-29 | 38.78 | 38.89 | 38.74 | 38.89 | +0.116% | 1,544 | +7.623% |
| 2026-04-28 | 39.05 | 39.05 | 38.80 | 38.84 | -0.358% | 1,659 | +7.748% |
| 2026-04-27 | 38.93 | 39.03 | 38.91 | 38.98 | +0.051% | 1,795 | +7.363% |
| 2026-04-24 | 38.88 | 38.96 | 38.88 | 38.96 | -0.265% | 1,374 | +7.418% |
| 2026-04-23 | 39.33 | 39.34 | 38.98 | 39.06 | -0.252% | 2,579 | +7.133% |
| 2026-04-22 | 39.09 | 39.16 | 39.01 | 39.16 | +0.969% | 2,745 | +6.862% |
| 2026-04-21 | 39.24 | 39.24 | 38.78 | 38.79 | -0.440% | 3,569 | +7.898% |
| 2026-04-20 | 38.84 | 39.03 | 38.84 | 38.96 | +0.130% | 2,558 | +7.423% |
| 2026-04-17 | 39.03 | 39.03 | 38.91 | 38.91 | +0.747% | 1,632 | +7.562% |
| 2026-04-16 | 38.71 | 38.71 | 38.53 | 38.62 | +0.284% | 2,310 | +8.366% |
| 2026-04-15 | 38.51 | 38.51 | 38.51 | 38.51 | +0.522% | 1,031 | +8.673% |
| 2026-04-14 | 38.29 | 38.40 | 38.29 | 38.31 | +0.436% | 4,307 | +9.240% |
| 2026-04-13 | 37.74 | 38.14 | 37.74 | 38.14 | +1.233% | 2,574 | +9.717% |
| 2026-04-10 | 37.67 | 37.68 | 37.67 | 37.68 | -0.660% | 587 | +11.069% |
| 2026-04-09 | 38.07 | 38.07 | 37.93 | 37.93 | -0.421% | 1,036 | +10.335% |
| 2026-04-08 | 38.23 | 38.23 | 37.99 | 38.09 | +0.874% | 4,049 | +9.871% |
| 2026-04-07 | 37.62 | 37.76 | 37.62 | 37.76 | +0.386% | 8,410 | +10.832% |
| 2026-04-06 | 37.61 | 37.73 | 37.48 | 37.61 | +0.017% | 3,781 | +11.259% |
| 2026-04-02 | 37.51 | 37.61 | 37.38 | 37.61 | +0.588% | 2,494 | +11.278% |
| 2026-04-01 | 37.54 | 37.54 | 37.39 | 37.39 | -0.223% | 340 | +11.933% |
| 2026-03-31 | 37.34 | 37.51 | 37.21 | 37.47 | +1.504% | 1,533 | +11.684% |
| 2026-03-30 | 37.34 | 37.34 | 36.80 | 36.92 | -0.939% | 5,173 | +13.364% |
| 2026-03-27 | 37.56 | 37.56 | 37.27 | 37.27 | -0.916% | 978 | +12.300% |
| 2026-03-26 | 37.74 | 37.74 | 37.61 | 37.61 | -0.972% | 450 | +11.271% |
| 2026-03-25 | 37.97 | 37.98 | 37.95 | 37.98 | -0.066% | 2,543 | +10.190% |
| 2026-03-24 | 37.73 | 38.13 | 37.73 | 38.01 | +0.056% | 1,780 | +10.117% |
| 2026-03-23 | 37.98 | 37.98 | 37.98 | 37.98 | +1.415% | 366 | +10.178% |
| 2026-03-20 | 37.75 | 37.75 | 37.45 | 37.45 | -1.631% | 4,401 | +11.737% |
| 2026-03-19 | 37.71 | 38.08 | 37.71 | 38.08 | +0.489% | 689 | +9.914% |
| 2026-03-18 | 38.12 | 38.17 | 37.89 | 37.89 | -0.889% | 2,232 | +10.451% |
| 2026-03-17 | 38.38 | 38.38 | 38.23 | 38.23 | +0.240% | 3,027 | +9.469% |
| 2026-03-16 | 38.48 | 38.48 | 38.14 | 38.14 | +0.032% | 1,783 | +9.732% |
| 2026-03-13 | 38.02 | 38.20 | 38.02 | 38.13 | +0.305% | 945 | +9.767% |
| 2026-03-12 | 38.37 | 38.37 | 38.01 | 38.01 | -0.990% | 3,550 | +10.103% |
| 2026-03-11 | 38.29 | 38.45 | 38.29 | 38.39 | +0.367% | 2,694 | +9.013% |
| 2026-03-10 | 38.54 | 38.54 | 38.25 | 38.25 | -0.727% | 836 | +9.413% |
| 2026-03-09 | 38.18 | 38.67 | 37.92 | 38.53 | +0.286% | 2,360 | +8.617% |
| 2026-03-06 | 38.48 | 38.54 | 38.42 | 38.42 | -1.081% | 2,515 | +8.928% |
| 2026-03-05 | 39.08 | 39.08 | 38.60 | 38.84 | -0.918% | 4,070 | +7.750% |
| 2026-03-04 | 39.16 | 39.26 | 38.84 | 39.20 | +0.513% | 7,332 | +6.760% |
| 2026-03-03 | 38.67 | 39.13 | 38.45 | 39.00 | -0.640% | 8,590 | +7.308% |
| 2026-03-02 | 38.95 | 39.25 | 38.95 | 39.25 | +0.655% | 7,120 | +6.621% |
| 2026-02-27 | 38.73 | 39.00 | 38.73 | 39.00 | -0.054% | 6,708 | +7.320% |
| 2026-02-26 | 38.93 | 39.04 | 38.75 | 39.02 | +0.898% | 4,985 | +7.261% |
| 2026-02-25 | 38.54 | 38.68 | 38.54 | 38.67 | +0.107% | 1,658 | +8.225% |
| 2026-02-24 | 38.55 | 38.63 | 38.39 | 38.63 | +1.024% | 7,196 | +8.341% |
| 2026-02-23 | 38.44 | 38.44 | 38.14 | 38.24 | -1.120% | 1,353 | +9.450% |
| 2026-02-20 | 38.68 | 38.87 | 38.64 | 38.67 | -0.402% | 2,970 | +8.223% |
| 2026-02-19 | 38.81 | 38.83 | 38.74 | 38.83 | +0.171% | 801 | +7.788% |
| 2026-02-18 | 38.83 | 38.83 | 38.67 | 38.76 | +0.728% | 3,738 | +7.972% |
| 2026-02-17 | 38.78 | 38.78 | 38.31 | 38.48 | -0.207% | 5,278 | +8.758% |
| 2026-02-13 | 38.31 | 38.76 | 38.31 | 38.56 | +1.048% | 1,598 | +8.532% |
| 2026-02-12 | 38.95 | 38.95 | 38.16 | 38.16 | -1.642% | 4,048 | +9.670% |
| 2026-02-11 | 38.73 | 38.80 | 38.73 | 38.80 | +0.961% | 3,105 | +7.869% |
| 2026-02-10 | 38.56 | 38.60 | 38.43 | 38.43 | -0.208% | 6,470 | +8.906% |
| 2026-02-09 | 38.21 | 38.59 | 38.21 | 38.51 | +0.758% | 3,751 | +8.679% |
| 2026-02-06 | 37.93 | 38.22 | 37.93 | 38.22 | +2.558% | 3,092 | +9.503% |
| 2026-02-05 | 37.20 | 37.61 | 37.20 | 37.27 | -0.618% | 2,314 | +12.304% |
| 2026-02-04 | 37.52 | 37.52 | 37.43 | 37.50 | +0.109% | 1,439 | +11.610% |
| 2026-02-03 | 37.19 | 37.46 | 37.13 | 37.46 | +0.283% | 1,385 | +11.732% |
| 2026-02-02 | 37.18 | 37.42 | 37.12 | 37.35 | +0.054% | 4,626 | +12.048% |
| 2026-01-30 | 37.25 | 37.36 | 37.25 | 37.33 | -0.017% | 6,541 | +12.109% |
| 2026-01-29 | 37.34 | 37.38 | 37.25 | 37.34 | -0.203% | 3,527 | +12.090% |
| 2026-01-28 | 37.57 | 37.57 | 37.41 | 37.41 | -0.208% | 2,352 | +11.863% |
| 2026-01-27 | 37.47 | 37.51 | 37.40 | 37.49 | +0.429% | 7,461 | +11.630% |
| 2026-01-26 | 37.36 | 37.37 | 37.17 | 37.33 | +0.337% | 4,896 | +12.108% |
| 2026-01-23 | 37.41 | 37.41 | 37.16 | 37.20 | -0.503% | 1,763 | +12.486% |
| 2026-01-22 | 37.37 | 37.47 | 37.28 | 37.39 | +0.768% | 4,670 | +11.921% |
| 2026-01-21 | 36.88 | 37.25 | 36.88 | 37.11 | +1.291% | 9,355 | +12.780% |
| 2026-01-20 | 36.92 | 36.92 | 36.63 | 36.63 | -1.625% | 1,819 | +14.236% |
| 2026-01-16 | 37.22 | 37.33 | 37.22 | 37.24 | +0.055% | 3,245 | +12.379% |
| 2026-01-15 | 37.18 | 37.32 | 37.18 | 37.22 | +0.920% | 3,872 | +12.441% |
| 2026-01-14 | 36.75 | 36.93 | 36.68 | 36.88 | +0.421% | 3,342 | +13.476% |
| 2026-01-13 | 36.80 | 36.80 | 36.64 | 36.73 | +0.228% | 2,196 | +13.954% |
| 2026-01-12 | 36.47 | 36.64 | 36.47 | 36.64 | +0.359% | 1,146 | +14.214% |
| 2026-01-09 | 36.55 | 36.60 | 36.51 | 36.51 | +0.844% | 699 | +14.623% |
| 2026-01-08 | 36.11 | 36.27 | 36.11 | 36.21 | +0.665% | 2,239 | +15.590% |
| 2026-01-07 | 36.47 | 36.47 | 35.97 | 35.97 | -1.006% | 1,528 | +16.359% |
| 2026-01-06 | 36.32 | 36.34 | 36.32 | 36.33 | -0.078% | 841 | +15.188% |
| 2026-01-05 | 36.06 | 36.45 | 36.06 | 36.36 | +1.529% | 4,982 | +15.099% |
| 2026-01-02 | 35.65 | 35.94 | 35.65 | 35.81 | +0.739% | 1,666 | +16.858% |
| 2025-12-31 | 35.74 | 35.74 | 35.55 | 35.55 | -0.851% | 4,916 | +17.722% |
| 2025-12-30 | 35.78 | 35.98 | 35.78 | 35.85 | -0.036% | 9,343 | +16.720% |
| 2025-12-29 | 35.92 | 35.97 | 35.87 | 35.87 | -0.560% | 2,464 | +16.678% |
| 2025-12-26 | 36.11 | 36.11 | 36.04 | 36.07 | -0.320% | 3,239 | +16.024% |
| 2025-12-24 | 36.10 | 36.19 | 36.10 | 36.19 | +0.239% | 394 | +15.653% |
| 2025-12-23 | 36.07 | 36.10 | 36.07 | 36.10 | -0.166% | 540 | +15.930% |
| 2025-12-22 | 35.97 | 36.19 | 35.97 | 36.16 | +0.884% | 3,737 | +15.737% |
| 2025-12-19 | 35.89 | 35.92 | 35.84 | 35.84 | +0.287% | 4,882 | +16.760% |
| 2025-12-18 | 35.74 | 35.76 | 35.65 | 35.74 | +0.168% | 3,450 | +17.096% |
| 2025-12-17 | 35.96 | 36.00 | 35.68 | 35.68 | -0.657% | 1,574 | +17.293% |
| 2025-12-16 | 36.01 | 36.01 | 35.92 | 35.92 | -0.501% | 574 | +16.523% |
| 2025-12-15 | 36.19 | 36.19 | 35.97 | 36.10 | -0.076% | 751 | +15.938% |
| 2025-12-12 | 36.16 | 36.16 | 36.12 | 36.12 | -1.138% | 649 | +15.850% |
| 2025-12-11 | 36.49 | 36.58 | 36.49 | 36.54 | +0.157% | 1,440 | +14.532% |
| 2025-12-10 | 36.32 | 36.53 | 36.12 | 36.48 | +0.843% | 1,914 | +14.712% |
| 2025-12-09 | 36.39 | 36.39 | 36.18 | 36.18 | +0.058% | 4,861 | +15.679% |
| 2025-12-08 | 36.22 | 36.22 | 36.16 | 36.16 | -0.904% | 564 | +15.747% |
| 2025-12-05 | 36.67 | 36.73 | 36.49 | 36.49 | -0.199% | 2,523 | +14.701% |
| 2025-12-04 | 36.59 | 36.59 | 36.53 | 36.56 | +0.440% | 1,256 | +14.472% |
| 2025-12-03 | 36.33 | 36.40 | 36.30 | 36.40 | +1.003% | 1,553 | +14.976% |
| 2025-12-02 | 35.99 | 36.05 | 35.99 | 36.04 | -0.155% | 3,814 | +16.129% |
| 2025-12-01 | 36.22 | 36.29 | 36.09 | 36.09 | -0.626% | 3,436 | +15.950% |
| 2025-11-28 | 36.32 | 36.32 | 36.32 | 36.32 | +0.617% | 125 | +15.224% |
| 2025-11-26 | 35.83 | 36.10 | 35.83 | 36.10 | +0.747% | 1,254 | +15.935% |
| 2025-11-25 | 35.49 | 35.83 | 35.49 | 35.83 | +1.158% | 2,309 | +16.801% |
| 2025-11-24 | 35.10 | 35.42 | 35.10 | 35.42 | +1.502% | 6,086 | +18.154% |
| 2025-11-21 | 34.54 | 35.06 | 34.46 | 34.90 | +1.026% | 7,398 | +19.928% |
| 2025-11-20 | 35.70 | 35.70 | 34.54 | 34.54 | -1.663% | 2,214 | +21.159% |
| 2025-11-19 | 35.10 | 35.13 | 35.01 | 35.13 | -0.040% | 1,561 | +19.144% |
| 2025-11-18 | 34.88 | 35.15 | 34.83 | 35.14 | +0.240% | 1,108 | +19.097% |
| 2025-11-17 | 35.38 | 35.44 | 35.03 | 35.06 | -1.132% | 2,102 | +19.382% |
| 2025-11-14 | 35.06 | 35.53 | 35.06 | 35.46 | +0.367% | 1,278 | +18.032% |
| 2025-11-13 | 35.31 | 35.38 | 35.31 | 35.33 | -1.916% | 649 | +18.464% |
| 2025-11-12 | 36.28 | 36.28 | 36.02 | 36.02 | -0.459% | 2,004 | +16.194% |
| 2025-11-11 | 36.10 | 36.19 | 36.07 | 36.18 | +0.376% | 610 | +15.662% |
| 2025-11-10 | 35.87 | 36.08 | 35.72 | 36.05 | +0.665% | 5,955 | +16.096% |
| 2025-11-07 | 35.46 | 35.81 | 35.46 | 35.81 | +0.326% | 2,733 | +16.869% |
| 2025-11-06 | 35.64 | 35.87 | 35.64 | 35.69 | -0.861% | 572 | +17.250% |
| 2025-11-05 | 35.68 | 36.10 | 35.68 | 36.00 | +0.914% | 4,458 | +16.240% |
| 2025-11-04 | 35.83 | 35.83 | 35.68 | 35.68 | -0.809% | 1,795 | +17.302% |
| 2025-11-03 | 35.92 | 35.99 | 35.92 | 35.97 | -0.483% | 928 | +16.353% |
| 2025-10-31 | 36.21 | 36.21 | 35.90 | 36.14 | +0.284% | 1,931 | +15.791% |
| 2025-10-30 | 36.19 | 36.19 | 36.04 | 36.04 | -0.868% | 1,839 | +16.120% |
| 2025-10-29 | 36.66 | 36.66 | 36.22 | 36.36 | -0.499% | 4,296 | +15.113% |
| 2025-10-28 | 36.85 | 36.85 | 36.54 | 36.54 | -1.141% | 969 | +14.538% |
| 2025-10-27 | 36.96 | 36.96 | 36.96 | 36.96 | +0.393% | 569 | +13.231% |
| 2025-10-24 | 37.11 | 37.15 | 36.82 | 36.82 | +0.332% | 873 | +13.676% |
| 2025-10-23 | 36.40 | 36.76 | 36.40 | 36.69 | +1.014% | 5,403 | +14.054% |
| 2025-10-22 | 36.48 | 36.48 | 36.13 | 36.32 | -0.465% | 2,670 | +15.211% |
| 2025-10-21 | 36.39 | 36.54 | 36.29 | 36.49 | +0.157% | 976 | +14.674% |
| 2025-10-20 | 36.24 | 36.45 | 36.24 | 36.44 | +1.063% | 6,551 | +14.855% |
| 2025-10-17 | 35.97 | 36.07 | 35.84 | 36.05 | +0.076% | 1,147 | +16.076% |
| 2025-10-16 | 36.38 | 36.38 | 35.93 | 36.03 | -0.922% | 1,387 | +16.164% |
| 2025-10-15 | 36.50 | 36.66 | 36.18 | 36.36 | +0.396% | 6,252 | +15.093% |
| 2025-10-14 | 35.74 | 36.22 | 35.74 | 36.22 | +0.504% | 605 | +15.549% |
| 2025-10-13 | 35.86 | 36.04 | 35.79 | 36.04 | +1.817% | 1,348 | +16.131% |
| 2025-10-10 | 36.31 | 36.31 | 35.39 | 35.39 | -2.174% | 4,616 | +18.242% |
| 2025-10-09 | 36.53 | 36.53 | 36.15 | 36.18 | -0.931% | 10,900 | +15.672% |
| 2025-10-08 | 36.51 | 36.52 | 36.49 | 36.52 | +0.717% | 2,175 | +14.595% |
| 2025-10-07 | 36.44 | 36.44 | 36.17 | 36.26 | -0.766% | 1,100 | +15.416% |
| 2025-10-06 | 36.79 | 36.79 | 36.54 | 36.54 | +0.019% | 4,799 | +14.532% |
| 2025-10-03 | 36.61 | 36.79 | 36.53 | 36.53 | -0.074% | 970 | +14.554% |
| 2025-10-02 | 36.71 | 36.71 | 36.56 | 36.56 | -0.614% | 3,477 | +14.469% |
| 2025-10-01 | 36.62 | 36.79 | 36.56 | 36.79 | +0.347% | 17,971 | +13.766% |
| 2025-09-30 | 36.66 | 36.66 | 36.66 | 36.66 | -0.030% | 556 | +14.161% |
| 2025-09-29 | 36.65 | 36.67 | 36.65 | 36.67 | -0.060% | 908 | +14.127% |
| 2025-09-26 | 36.28 | 36.69 | 36.28 | 36.69 | +1.218% | 4,161 | +14.058% |
| 2025-09-25 | 36.37 | 36.39 | 36.25 | 36.25 | -0.956% | 870 | +15.448% |
| 2025-09-24 | 36.72 | 36.72 | 36.60 | 36.60 | -0.057% | 28,480 | +14.344% |
| 2025-09-23 | 36.57 | 36.79 | 36.57 | 36.62 | +0.212% | 6,879 | +14.279% |
| 2025-09-22 | 36.15 | 36.58 | 36.15 | 36.54 | +0.560% | 1,225 | +14.521% |
| 2025-09-19 | 36.42 | 36.42 | 36.19 | 36.34 | -0.137% | 1,061 | +15.162% |
| 2025-09-18 | 36.19 | 36.45 | 36.19 | 36.39 | +1.109% | 5,722 | +15.004% |
| 2025-09-17 | 36.00 | 36.04 | 35.99 | 35.99 | +0.055% | 530 | +16.279% |
| 2025-09-16 | 36.02 | 36.02 | 35.83 | 35.97 | -0.011% | 833 | +16.343% |
| 2025-09-15 | 36.15 | 36.23 | 35.98 | 35.98 | -0.063% | 6,270 | +16.329% |
| 2025-09-12 | 36.00 | 36.00 | 36.00 | 36.00 | -0.310% | 439 | +16.256% |
| 2025-09-11 | 35.63 | 36.11 | 35.63 | 36.11 | +1.148% | 710 | +15.896% |
| 2025-09-10 | 35.91 | 35.91 | 35.63 | 35.70 | +1.456% | 4,493 | +17.227% |
| 2025-09-09 | 35.15 | 35.22 | 35.15 | 35.19 | -0.015% | 739 | +18.934% |
| 2025-09-08 | 36.27 | 36.27 | 35.06 | 35.19 | -0.077% | 1,983 | +18.916% |
| 2025-09-05 | 35.43 | 35.43 | 34.98 | 35.22 | -0.153% | 2,252 | +18.825% |
| 2025-09-04 | 35.03 | 35.27 | 35.03 | 35.27 | +0.763% | 1,454 | +18.643% |
| 2025-09-03 | 35.17 | 35.17 | 34.97 | 35.01 | -0.521% | 4,820 | +19.548% |
| 2025-09-02 | 35.24 | 35.24 | 35.06 | 35.19 | -0.617% | 954 | +18.925% |
| 2025-08-29 | 35.73 | 35.73 | 35.33 | 35.41 | -0.758% | 2,647 | +18.192% |
| 2025-08-28 | 35.60 | 35.68 | 35.60 | 35.68 | +0.191% | 1,074 | +17.296% |
| 2025-08-27 | 35.59 | 35.62 | 35.59 | 35.61 | +0.579% | 1,002 | +17.520% |
| 2025-08-26 | 35.28 | 35.41 | 35.28 | 35.41 | +0.211% | 4,782 | +18.201% |
| 2025-08-25 | 35.32 | 35.34 | 35.32 | 35.33 | -0.245% | 1,604 | +18.450% |
| 2025-08-22 | 35.46 | 35.51 | 35.37 | 35.42 | +1.892% | 1,826 | +18.160% |
| 2025-08-21 | 34.83 | 34.83 | 34.76 | 34.76 | -0.294% | 5,628 | +20.395% |
| 2025-08-20 | 34.95 | 34.95 | 34.77 | 34.86 | +0.340% | 3,102 | +20.041% |
| 2025-08-19 | 34.80 | 34.85 | 34.66 | 34.75 | -0.105% | 2,142 | +20.449% |
| 2025-08-18 | 34.80 | 34.80 | 34.78 | 34.78 | -0.089% | 633 | +20.323% |
| 2025-08-15 | 35.00 | 35.00 | 34.77 | 34.81 | -0.304% | 606 | +20.215% |
| 2025-08-14 | 34.90 | 34.92 | 34.80 | 34.92 | -0.686% | 1,853 | +19.849% |
| 2025-08-13 | 35.15 | 35.16 | 35.15 | 35.16 | +0.976% | 939 | +19.027% |
| 2025-08-12 | 34.74 | 34.96 | 34.70 | 34.82 | +0.891% | 16,941 | +20.190% |
| 2025-08-11 | 34.60 | 34.61 | 34.51 | 34.51 | -0.008% | 2,794 | +21.260% |
| 2025-08-08 | 34.66 | 34.66 | 34.48 | 34.52 | +0.117% | 614 | +21.251% |
| 2025-08-07 | 34.55 | 34.55 | 34.48 | 34.48 | -0.669% | 2,919 | +21.392% |
| 2025-08-06 | 34.76 | 34.85 | 34.71 | 34.71 | -0.188% | 1,434 | +20.580% |
| 2025-08-05 | 34.83 | 34.83 | 34.60 | 34.77 | +0.112% | 3,290 | +20.354% |
| 2025-08-04 | 34.70 | 34.76 | 34.68 | 34.73 | +1.098% | 6,783 | +20.489% |
| 2025-08-01 | 34.13 | 34.55 | 34.13 | 34.36 | -1.227% | 1,764 | +21.811% |
| 2025-07-31 | 35.07 | 35.18 | 34.78 | 34.78 | -1.018% | 1,449 | +20.316% |
| 2025-07-30 | 35.30 | 35.30 | 35.14 | 35.14 | -0.140% | 7,482 | +19.092% |
| 2025-07-29 | 35.26 | 35.26 | 35.09 | 35.19 | +0.286% | 1,417 | +18.925% |
| 2025-07-28 | 35.10 | 35.10 | 35.08 | 35.09 | +0.229% | 2,466 | +19.265% |
| 2025-07-25 | 35.04 | 35.04 | 34.86 | 35.01 | +0.787% | 8,868 | +19.537% |
| 2025-07-24 | 34.84 | 34.84 | 34.74 | 34.74 | -0.696% | 1,178 | +20.478% |
| 2025-07-23 | 34.89 | 35.03 | 34.89 | 34.98 | +0.447% | 3,079 | +19.640% |
| 2025-07-22 | 34.92 | 34.92 | 34.74 | 34.82 | +0.254% | 7,118 | +20.175% |
| 2025-07-21 | 35.92 | 35.92 | 34.73 | 34.74 | -0.439% | 6,936 | +20.480% |
| 2025-07-18 | 35.01 | 35.07 | 34.80 | 34.89 | +0.345% | 7,678 | +19.952% |
| 2025-07-17 | 34.64 | 34.77 | 34.55 | 34.77 | +0.663% | 2,504 | +20.365% |
| 2025-07-16 | 34.50 | 34.54 | 34.35 | 34.54 | +0.392% | 1,392 | +21.163% |
| 2025-07-15 | 35.04 | 35.04 | 34.41 | 34.41 | -1.642% | 1,203 | +21.638% |
| 2025-07-14 | 34.74 | 34.98 | 34.74 | 34.98 | +0.398% | 2,686 | +19.640% |
| 2025-07-11 | 34.84 | 34.86 | 34.82 | 34.84 | -0.393% | 4,547 | +20.115% |
| 2025-07-10 | 34.88 | 35.05 | 34.88 | 34.98 | +0.257% | 1,596 | +19.643% |
| 2025-07-09 | 34.83 | 34.89 | 34.83 | 34.89 | +0.243% | 482 | +19.950% |
| 2025-07-08 | 34.74 | 34.90 | 34.74 | 34.80 | +0.341% | 6,689 | +20.241% |
| 2025-07-07 | 34.87 | 34.87 | 34.59 | 34.69 | -1.188% | 2,431 | +20.651% |
| 2025-07-03 | 34.97 | 35.13 | 34.97 | 35.10 | +0.497% | 2,348 | +19.219% |
| 2025-07-02 | 34.81 | 34.93 | 34.67 | 34.93 | +0.663% | 1,311 | +19.811% |
| 2025-07-01 | 34.67 | 34.78 | 34.67 | 34.70 | -0.058% | 1,971 | +20.605% |
| 2025-06-30 | 34.69 | 34.74 | 34.59 | 34.72 | +0.376% | 5,490 | +20.536% |
| 2025-06-27 | 34.60 | 34.71 | 34.52 | 34.59 | +0.196% | 1,821 | +20.989% |
| 2025-06-26 | 34.40 | 34.54 | 34.40 | 34.52 | +0.731% | 9,643 | +21.226% |
| 2025-06-25 | 34.40 | 34.40 | 34.27 | 34.27 | -1.149% | 3,363 | +22.112% |
| 2025-06-24 | 34.57 | 34.67 | 34.57 | 34.67 | +0.376% | 414 | +20.710% |
| 2025-06-23 | 34.51 | 34.55 | 34.25 | 34.54 | +0.720% | 10,085 | +21.164% |
| 2025-06-20 | 34.55 | 34.55 | 34.27 | 34.29 | -0.041% | 1,575 | +22.036% |
| 2025-06-18 | 34.24 | 34.46 | 34.24 | 34.31 | +0.135% | 7,019 | +21.986% |
| 2025-06-17 | 34.37 | 34.48 | 34.26 | 34.26 | -0.174% | 1,574 | +22.150% |
| 2025-06-16 | 34.42 | 34.48 | 34.29 | 34.32 | +0.471% | 7,761 | +21.937% |
| 2025-06-13 | 34.25 | 34.40 | 34.16 | 34.16 | -0.064% | 3,770 | +22.512% |
| 2025-06-12 | 34.18 | 34.18 | 34.18 | 34.18 | -0.286% | 902 | +22.433% |
| 2025-06-11 | 34.28 | 34.32 | 34.10 | 34.28 | +0.646% | 7,326 | +22.083% |
| 2025-06-10 | 33.97 | 34.06 | 33.97 | 34.06 | +0.591% | 2,919 | +22.871% |
| 2025-06-09 | 33.88 | 33.98 | 33.57 | 33.86 | +0.030% | 2,009 | +23.597% |
| 2025-06-06 | 33.80 | 33.89 | 33.80 | 33.85 | +1.074% | 2,567 | +23.634% |
| 2025-06-05 | 33.75 | 33.87 | 33.36 | 33.49 | -0.736% | 3,130 | +24.963% |
| 2025-06-04 | 33.80 | 33.82 | 33.74 | 33.74 | -0.722% | 1,244 | +24.043% |
| 2025-06-03 | 33.95 | 34.04 | 33.95 | 33.98 | +0.842% | 10,696 | +23.147% |
| 2025-06-02 | 33.54 | 33.70 | 33.42 | 33.70 | +0.507% | 4,401 | +24.184% |
| 2025-05-30 | 33.46 | 33.57 | 33.35 | 33.53 | +0.119% | 4,319 | +24.814% |
| 2025-05-29 | 33.41 | 33.50 | 33.41 | 33.49 | -0.030% | 4,549 | +24.963% |
| 2025-05-28 | 33.80 | 33.83 | 33.50 | 33.50 | -1.209% | 4,764 | +24.925% |
| 2025-05-27 | 33.66 | 33.94 | 33.55 | 33.91 | +2.357% | 5,205 | +23.415% |
| 2025-05-23 | 33.12 | 33.13 | 33.12 | 33.13 | +0.482% | 102,733 | +26.324% |
| 2025-05-22 | 32.89 | 32.99 | 32.89 | 32.97 | +0.027% | 1,162 | +26.934% |
| 2025-05-21 | 33.50 | 33.50 | 32.96 | 32.96 | -2.018% | 2,217 | +26.967% |
| 2025-05-20 | 33.78 | 33.79 | 33.56 | 33.64 | -0.385% | 4,632 | +24.405% |
| 2025-05-19 | 33.50 | 33.77 | 33.50 | 33.77 | -0.135% | 8,628 | +23.927% |
| 2025-05-16 | 33.82 | 33.82 | 33.82 | 33.82 | +1.025% | 96 | +23.759% |
| 2025-05-15 | 33.15 | 33.48 | 33.15 | 33.47 | +0.548% | 1,432 | +25.028% |
| 2025-05-14 | 33.35 | 33.35 | 33.21 | 33.29 | -0.000% | 3,890 | +25.714% |
| 2025-05-13 | 33.12 | 33.36 | 33.12 | 33.29 | +1.109% | 2,668 | +25.713% |
| 2025-05-12 | 33.10 | 33.10 | 32.66 | 32.92 | +2.691% | 15,132 | +27.107% |
| 2025-05-09 | 32.22 | 32.22 | 32.02 | 32.06 | +0.132% | 6,003 | +30.528% |
| 2025-05-08 | 32.00 | 32.23 | 32.00 | 32.02 | +0.439% | 1,104 | +30.700% |
| 2025-05-07 | 31.94 | 31.96 | 31.74 | 31.88 | -0.013% | 986 | +31.274% |
| 2025-05-06 | 31.82 | 31.88 | 31.68 | 31.88 | -0.003% | 1,233 | +31.256% |
| 2025-05-05 | 31.92 | 32.00 | 31.89 | 31.89 | -0.790% | 964 | +31.252% |
| 2025-05-02 | 32.01 | 32.14 | 31.93 | 32.14 | +1.604% | 13,516 | +30.215% |
| 2025-05-01 | 31.79 | 31.79 | 31.63 | 31.63 | +0.706% | 710 | +32.304% |
| 2025-04-30 | 31.15 | 31.41 | 31.15 | 31.41 | +0.064% | 669 | +33.238% |
| 2025-04-29 | 31.28 | 31.43 | 31.28 | 31.39 | +0.461% | 10,611 | +33.323% |
| 2025-04-28 | 31.06 | 31.25 | 31.06 | 31.25 | +0.595% | 1,086 | +33.937% |
| 2025-04-25 | 30.77 | 31.06 | 30.77 | 31.06 | +0.749% | 509 | +34.734% |
| 2025-04-24 | 30.89 | 30.89 | 30.83 | 30.83 | +1.553% | 587 | +35.742% |
| 2025-04-23 | 30.82 | 30.92 | 30.36 | 30.36 | +1.295% | 750 | +37.850% |
| 2025-04-22 | 29.69 | 30.01 | 29.64 | 29.97 | +2.443% | 21,899 | +39.635% |
| 2025-04-21 | 29.62 | 29.62 | 28.96 | 29.26 | -2.871% | 2,376 | +43.046% |
| 2025-04-17 | 30.14 | 30.28 | 30.07 | 30.12 | +0.966% | 2,625 | +38.939% |
| 2025-04-16 | 30.16 | 30.16 | 29.65 | 29.83 | -0.826% | 2,424 | +40.281% |
| 2025-04-15 | 30.24 | 30.24 | 30.08 | 30.08 | +0.037% | 2,242 | +39.122% |
| 2025-04-14 | 30.24 | 30.24 | 29.69 | 30.07 | 0.000% | 5,503 | +39.173% |