TFIN
Triumph Financial, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:26 PM EDT
62.23USD+1.799%(+1.10)306,351
TFIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.60 | 63.46 | 61.35 | 62.18 | +1.718% | 306,351 | 0.000% |
| 2026-10-01 | 59.85 | 61.45 | 59.01 | 61.13 | +1.900% | 363,140 | +1.718% |
| 2026-09-30 | 60.03 | 60.44 | 59.61 | 59.99 | -0.233% | 225,419 | +3.651% |
| 2026-09-29 | 60.89 | 61.05 | 59.56 | 60.13 | -0.825% | 218,370 | +3.409% |
| 2026-09-28 | 61.37 | 61.83 | 60.39 | 60.63 | -1.334% | 208,869 | +2.556% |
| 2026-09-25 | 61.30 | 62.17 | 61.10 | 61.45 | +0.986% | 203,342 | +1.188% |
| 2026-09-24 | 61.39 | 62.04 | 60.41 | 60.85 | -0.847% | 186,689 | +2.186% |
| 2026-09-23 | 61.62 | 62.19 | 60.94 | 61.37 | -1.429% | 233,840 | +1.320% |
| 2026-09-22 | 62.62 | 63.15 | 61.94 | 62.26 | -0.176% | 242,586 | -0.128% |
| 2026-09-21 | 63.38 | 63.47 | 62.30 | 62.37 | -1.031% | 161,270 | -0.305% |
| 2026-09-18 | 62.90 | 63.33 | 61.82 | 63.02 | +0.032% | 441,466 | -1.333% |
| 2026-09-17 | 64.96 | 65.09 | 62.56 | 63.00 | -1.037% | 248,823 | -1.302% |
| 2026-09-16 | 64.73 | 65.27 | 62.34 | 63.66 | -1.607% | 323,651 | -2.325% |
| 2026-09-15 | 66.29 | 66.29 | 64.45 | 64.70 | -2.074% | 177,724 | -3.895% |
| 2026-09-14 | 65.95 | 66.71 | 65.25 | 66.07 | +0.045% | 201,821 | -5.888% |
| 2026-09-11 | 68.00 | 68.00 | 65.70 | 66.04 | -1.315% | 172,053 | -5.845% |
| 2026-09-10 | 66.11 | 67.34 | 65.37 | 66.92 | +1.072% | 165,830 | -7.083% |
| 2026-09-09 | 68.00 | 68.28 | 65.47 | 66.21 | -3.806% | 265,961 | -6.087% |
| 2026-09-08 | 68.96 | 69.68 | 68.72 | 68.83 | -1.106% | 210,834 | -9.661% |
| 2026-09-04 | 68.23 | 69.61 | 68.23 | 69.60 | +1.192% | 219,276 | -10.661% |
| 2026-09-03 | 69.71 | 70.72 | 68.38 | 68.78 | -0.232% | 238,358 | -9.596% |
| 2026-09-02 | 69.78 | 70.72 | 68.72 | 68.94 | -0.806% | 287,871 | -9.806% |
| 2026-09-01 | 70.60 | 71.45 | 69.13 | 69.50 | -2.456% | 165,649 | -10.532% |
| 2026-08-31 | 71.65 | 72.20 | 70.69 | 71.25 | -0.849% | 130,000 | -12.730% |
| 2026-08-28 | 71.91 | 72.53 | 71.61 | 71.86 | -0.083% | 165,213 | -13.471% |
| 2026-08-27 | 73.17 | 73.89 | 71.50 | 71.92 | -2.389% | 227,824 | -13.543% |
| 2026-08-26 | 73.67 | 74.47 | 72.87 | 73.68 | +0.245% | 117,278 | -15.608% |
| 2026-08-25 | 74.29 | 74.63 | 72.92 | 73.50 | -0.298% | 111,349 | -15.401% |
| 2026-08-24 | 74.94 | 75.67 | 73.47 | 73.72 | -1.641% | 146,281 | -15.654% |
| 2026-08-21 | 74.84 | 75.63 | 73.20 | 74.95 | +1.380% | 144,952 | -17.038% |
| 2026-08-20 | 73.62 | 74.31 | 72.82 | 73.93 | -0.310% | 141,141 | -15.893% |
| 2026-08-19 | 77.09 | 77.09 | 74.09 | 74.16 | -2.754% | 199,575 | -16.154% |
| 2026-08-18 | 77.96 | 78.20 | 76.26 | 76.26 | -1.954% | 143,134 | -18.463% |
| 2026-08-17 | 77.96 | 78.38 | 76.84 | 77.78 | -0.563% | 169,163 | -20.057% |
| 2026-08-14 | 77.84 | 78.90 | 77.84 | 78.22 | -0.268% | 102,699 | -20.506% |
| 2026-08-13 | 77.13 | 78.88 | 76.90 | 78.43 | +2.389% | 142,344 | -20.719% |
| 2026-08-12 | 77.01 | 77.42 | 76.54 | 76.60 | +0.341% | 131,615 | -18.825% |
| 2026-08-11 | 75.25 | 76.58 | 75.25 | 76.34 | +1.381% | 132,110 | -18.549% |
| 2026-08-10 | 75.54 | 75.93 | 74.35 | 75.30 | -0.934% | 126,874 | -17.424% |
| 2026-08-07 | 76.43 | 76.75 | 75.33 | 76.01 | +0.304% | 182,393 | -18.195% |
| 2026-08-06 | 78.92 | 79.10 | 75.63 | 75.78 | -2.983% | 166,364 | -17.947% |
| 2026-08-05 | 79.82 | 79.84 | 78.08 | 78.11 | -2.155% | 169,921 | -20.394% |
| 2026-08-04 | 77.30 | 80.38 | 76.90 | 79.83 | +4.176% | 335,168 | -22.109% |
| 2026-08-03 | 76.23 | 77.23 | 75.13 | 76.63 | +0.922% | 210,018 | -18.857% |
| 2026-07-31 | 73.41 | 76.39 | 73.41 | 75.93 | +2.844% | 221,203 | -18.109% |
| 2026-07-30 | 76.76 | 77.40 | 73.43 | 73.83 | -2.714% | 203,822 | -15.779% |
| 2026-07-29 | 76.56 | 77.73 | 75.61 | 75.89 | -1.544% | 193,599 | -18.066% |
| 2026-07-28 | 75.12 | 77.25 | 75.00 | 77.08 | +2.255% | 209,039 | -19.331% |
| 2026-07-27 | 77.17 | 77.69 | 75.20 | 75.38 | -1.989% | 221,145 | -17.511% |
| 2026-07-24 | 80.91 | 80.91 | 76.72 | 76.91 | -3.754% | 313,951 | -19.152% |
| 2026-07-23 | 81.10 | 81.75 | 78.86 | 79.91 | -1.443% | 306,081 | -22.187% |
| 2026-07-22 | 80.09 | 83.52 | 75.43 | 81.08 | +2.387% | 615,693 | -23.310% |
| 2026-07-21 | 77.43 | 79.66 | 76.74 | 79.19 | +1.721% | 263,183 | -21.480% |
| 2026-07-20 | 80.14 | 81.00 | 77.58 | 77.85 | -3.424% | 233,303 | -20.128% |
| 2026-07-17 | 78.64 | 80.63 | 77.37 | 80.61 | +1.167% | 499,244 | -22.863% |
| 2026-07-16 | 78.16 | 80.57 | 78.16 | 79.68 | +1.646% | 770,758 | -21.963% |
| 2026-07-15 | 78.97 | 79.75 | 78.03 | 78.39 | +0.192% | 460,731 | -20.679% |
| 2026-07-14 | 78.78 | 79.87 | 77.63 | 78.24 | -0.089% | 238,724 | -20.527% |
| 2026-07-13 | 78.94 | 79.84 | 77.57 | 78.31 | -0.166% | 136,584 | -20.598% |
| 2026-07-10 | 77.60 | 79.05 | 77.13 | 78.44 | +1.135% | 175,437 | -20.729% |
| 2026-07-09 | 75.63 | 78.28 | 75.40 | 77.56 | +3.926% | 656,568 | -19.830% |
| 2026-07-08 | 76.77 | 76.82 | 74.48 | 74.63 | -3.591% | 415,794 | -16.682% |
| 2026-07-07 | 79.54 | 80.29 | 77.32 | 77.41 | -1.614% | 220,773 | -19.674% |
| 2026-07-06 | 77.02 | 78.91 | 75.93 | 78.68 | +2.169% | 148,698 | -20.971% |
| 2026-07-02 | 79.67 | 80.47 | 76.72 | 77.01 | -2.900% | 330,111 | -19.257% |
| 2026-07-01 | 76.61 | 79.46 | 76.55 | 79.31 | +3.931% | 240,145 | -21.599% |
| 2026-06-30 | 75.14 | 76.57 | 74.80 | 76.31 | +0.846% | 193,396 | -18.517% |
| 2026-06-29 | 76.05 | 76.97 | 74.46 | 75.67 | -1.484% | 271,769 | -17.827% |
| 2026-06-26 | 77.13 | 77.39 | 75.25 | 76.81 | +0.052% | 654,350 | -19.047% |
| 2026-06-25 | 76.13 | 77.90 | 76.01 | 76.77 | +1.507% | 230,864 | -19.005% |
| 2026-06-24 | 74.21 | 76.30 | 74.05 | 75.63 | +2.244% | 260,816 | -17.784% |
| 2026-06-23 | 72.87 | 74.94 | 72.40 | 73.97 | +1.301% | 180,301 | -15.939% |
| 2026-06-22 | 72.00 | 73.44 | 71.26 | 73.02 | +1.318% | 184,203 | -14.845% |
| 2026-06-18 | 71.42 | 72.34 | 71.42 | 72.07 | +1.493% | 383,474 | -13.723% |
| 2026-06-17 | 73.62 | 74.36 | 70.81 | 71.01 | -4.079% | 282,461 | -12.435% |
| 2026-06-16 | 75.92 | 76.07 | 73.94 | 74.03 | -0.990% | 160,635 | -16.007% |
| 2026-06-15 | 76.50 | 77.50 | 74.51 | 74.77 | -1.202% | 262,905 | -16.838% |
| 2026-06-12 | 74.75 | 76.66 | 74.03 | 75.68 | +1.393% | 253,056 | -17.838% |
| 2026-06-11 | 73.30 | 74.88 | 72.33 | 74.64 | +2.149% | 177,835 | -16.693% |
| 2026-06-10 | 72.43 | 74.94 | 72.17 | 73.07 | +0.661% | 261,383 | -14.904% |
| 2026-06-09 | 72.09 | 74.13 | 70.80 | 72.59 | +1.866% | 208,137 | -14.341% |
| 2026-06-08 | 71.96 | 73.00 | 71.26 | 71.26 | -0.014% | 188,718 | -12.742% |
| 2026-06-05 | 71.22 | 72.49 | 71.17 | 71.27 | +0.112% | 164,063 | -12.754% |
| 2026-06-04 | 69.67 | 72.00 | 68.93 | 71.19 | +4.231% | 247,873 | -12.656% |
| 2026-06-03 | 71.40 | 71.80 | 67.94 | 68.30 | -5.349% | 279,794 | -8.960% |
| 2026-06-02 | 71.20 | 72.44 | 71.20 | 72.16 | +0.909% | 175,603 | -13.830% |
| 2026-06-01 | 70.84 | 71.63 | 68.83 | 71.51 | +0.365% | 188,587 | -13.047% |
| 2026-05-29 | 70.21 | 71.85 | 70.06 | 71.25 | +0.992% | 245,207 | -12.730% |
| 2026-05-28 | 70.50 | 70.95 | 69.26 | 70.55 | +0.542% | 179,724 | -11.864% |
| 2026-05-27 | 69.57 | 71.48 | 68.64 | 70.17 | +1.095% | 250,150 | -11.387% |
| 2026-05-26 | 67.34 | 69.42 | 66.74 | 69.41 | +3.954% | 227,575 | -10.416% |
| 2026-05-22 | 66.58 | 67.21 | 66.28 | 66.77 | +0.165% | 139,992 | -6.874% |
| 2026-05-21 | 64.83 | 66.95 | 64.14 | 66.66 | +1.755% | 188,550 | -6.721% |
| 2026-05-20 | 62.61 | 65.56 | 61.64 | 65.51 | +4.816% | 210,027 | -5.083% |
| 2026-05-19 | 63.21 | 63.38 | 62.03 | 62.50 | -1.201% | 205,363 | -0.512% |
| 2026-05-18 | 61.60 | 63.84 | 61.60 | 63.26 | +2.695% | 248,892 | -1.707% |
| 2026-05-15 | 63.55 | 64.12 | 60.46 | 61.60 | -3.206% | 276,139 | +0.942% |
| 2026-05-14 | 65.20 | 65.94 | 62.93 | 63.64 | -1.134% | 329,658 | -2.294% |
| 2026-05-13 | 63.98 | 64.64 | 63.16 | 64.37 | -0.078% | 293,287 | -3.402% |
| 2026-05-12 | 65.47 | 65.89 | 63.91 | 64.42 | -0.663% | 227,514 | -3.477% |
| 2026-05-11 | 66.58 | 66.83 | 64.47 | 64.85 | -2.511% | 249,975 | -4.117% |
| 2026-05-08 | 67.63 | 67.63 | 66.50 | 66.52 | -1.379% | 233,801 | -6.524% |
| 2026-05-07 | 67.22 | 68.35 | 67.09 | 67.45 | +0.342% | 227,868 | -7.813% |
| 2026-05-06 | 68.09 | 69.24 | 67.16 | 67.22 | -0.208% | 331,831 | -7.498% |
| 2026-05-05 | 65.63 | 67.56 | 65.59 | 67.36 | +2.558% | 227,368 | -7.690% |
| 2026-05-04 | 66.86 | 68.03 | 65.06 | 65.68 | -2.768% | 245,027 | -5.329% |
| 2026-05-01 | 67.62 | 68.99 | 66.84 | 67.55 | -0.192% | 275,119 | -7.950% |
| 2026-04-30 | 66.46 | 67.89 | 66.46 | 67.68 | +1.287% | 187,382 | -8.126% |
| 2026-04-29 | 67.55 | 67.91 | 65.97 | 66.82 | -1.227% | 266,710 | -6.944% |
| 2026-04-28 | 69.20 | 69.61 | 66.67 | 67.65 | -1.096% | 333,797 | -8.086% |
| 2026-04-27 | 67.00 | 68.86 | 67.00 | 68.40 | +1.243% | 263,438 | -9.094% |
| 2026-04-24 | 67.55 | 68.51 | 65.68 | 67.56 | +0.357% | 333,802 | -7.963% |
| 2026-04-23 | 66.69 | 68.94 | 64.72 | 67.32 | +6.993% | 731,968 | -7.635% |
| 2026-04-22 | 66.60 | 67.66 | 60.99 | 62.92 | -6.257% | 690,725 | -1.176% |
| 2026-04-21 | 66.70 | 67.79 | 65.59 | 67.12 | +0.419% | 334,779 | -7.360% |
| 2026-04-20 | 65.78 | 67.89 | 65.59 | 66.84 | +0.693% | 229,286 | -6.972% |
| 2026-04-17 | 65.37 | 68.70 | 64.72 | 66.38 | +4.404% | 273,759 | -6.327% |
| 2026-04-16 | 61.99 | 63.64 | 61.84 | 63.58 | +1.891% | 256,845 | -2.202% |
| 2026-04-15 | 61.99 | 62.63 | 60.78 | 62.40 | +0.808% | 280,576 | -0.353% |
| 2026-04-14 | 61.70 | 62.12 | 60.55 | 61.90 | +0.146% | 193,098 | +0.452% |
| 2026-04-13 | 61.26 | 62.19 | 60.78 | 61.81 | -0.355% | 197,367 | +0.599% |
| 2026-04-10 | 63.64 | 63.92 | 62.00 | 62.03 | -3.260% | 169,394 | +0.242% |
| 2026-04-09 | 61.87 | 64.69 | 61.85 | 64.12 | +2.905% | 329,421 | -3.026% |
| 2026-04-08 | 64.74 | 64.74 | 62.13 | 62.31 | +2.619% | 384,553 | -0.209% |
| 2026-04-07 | 60.85 | 61.95 | 60.46 | 60.72 | -0.099% | 261,620 | +2.404% |
| 2026-04-06 | 59.65 | 61.21 | 59.01 | 60.78 | +1.384% | 144,898 | +2.303% |
| 2026-04-02 | 59.04 | 60.94 | 58.66 | 59.95 | -0.498% | 213,095 | +3.720% |
| 2026-04-01 | 59.80 | 62.24 | 59.80 | 60.25 | +0.989% | 198,074 | +3.203% |
| 2026-03-31 | 57.60 | 60.22 | 57.59 | 59.66 | +5.500% | 271,973 | +4.224% |
| 2026-03-30 | 56.01 | 56.78 | 55.25 | 56.55 | +1.581% | 239,343 | +9.956% |
| 2026-03-27 | 56.80 | 57.16 | 55.51 | 55.67 | -3.435% | 162,556 | +11.694% |
| 2026-03-26 | 57.20 | 57.84 | 56.92 | 57.65 | -0.380% | 169,359 | +7.858% |
| 2026-03-25 | 58.95 | 59.60 | 57.44 | 57.87 | -0.241% | 144,423 | +7.448% |
| 2026-03-24 | 56.24 | 58.81 | 56.03 | 58.01 | +1.487% | 193,593 | +7.188% |
| 2026-03-23 | 57.61 | 58.99 | 57.02 | 57.16 | +1.708% | 201,766 | +8.782% |
| 2026-03-20 | 56.60 | 56.60 | 55.66 | 56.20 | -0.071% | 487,229 | +10.641% |
| 2026-03-19 | 55.06 | 56.29 | 54.01 | 56.24 | +1.352% | 279,393 | +10.562% |
| 2026-03-18 | 55.89 | 56.37 | 54.80 | 55.49 | -1.386% | 254,484 | +12.056% |
| 2026-03-17 | 58.11 | 58.37 | 55.44 | 56.27 | -2.292% | 317,259 | +10.503% |
| 2026-03-16 | 56.26 | 57.77 | 56.02 | 57.59 | +3.859% | 208,478 | +7.970% |
| 2026-03-13 | 56.10 | 56.41 | 54.61 | 55.45 | -0.252% | 150,523 | +12.137% |
| 2026-03-12 | 55.91 | 56.42 | 55.29 | 55.59 | -2.644% | 145,014 | +11.855% |
| 2026-03-11 | 57.74 | 58.21 | 56.53 | 57.10 | -2.510% | 173,610 | +8.897% |
| 2026-03-10 | 58.23 | 59.80 | 57.05 | 58.57 | +0.325% | 228,910 | +6.164% |
| 2026-03-09 | 57.95 | 59.08 | 55.34 | 58.38 | -1.101% | 241,917 | +6.509% |
| 2026-03-06 | 57.66 | 59.23 | 56.58 | 59.03 | -1.039% | 350,053 | +5.336% |
| 2026-03-05 | 60.88 | 61.51 | 58.57 | 59.65 | -3.040% | 185,197 | +4.241% |
| 2026-03-04 | 61.31 | 62.35 | 60.81 | 61.52 | +0.441% | 207,766 | +1.073% |
| 2026-03-03 | 56.98 | 62.51 | 56.13 | 61.25 | +6.819% | 343,377 | +1.518% |
| 2026-03-02 | 53.81 | 57.55 | 53.48 | 57.34 | +2.649% | 165,813 | +8.441% |
| 2026-02-27 | 57.01 | 57.27 | 54.59 | 55.86 | -5.386% | 285,166 | +11.314% |
| 2026-02-26 | 58.42 | 59.49 | 57.76 | 59.04 | +0.906% | 213,185 | +5.318% |
| 2026-02-25 | 57.12 | 58.89 | 56.18 | 58.51 | +3.156% | 340,475 | +6.272% |
| 2026-02-24 | 56.43 | 58.01 | 55.55 | 56.72 | -0.351% | 280,727 | +9.626% |
| 2026-02-23 | 61.31 | 62.02 | 56.72 | 56.92 | -8.650% | 425,526 | +9.241% |
| 2026-02-20 | 61.50 | 62.95 | 60.19 | 62.31 | +0.565% | 236,662 | -0.209% |
| 2026-02-19 | 60.97 | 62.51 | 60.64 | 61.96 | +0.470% | 175,933 | +0.355% |
| 2026-02-18 | 62.50 | 63.72 | 60.85 | 61.67 | -1.486% | 174,942 | +0.827% |
| 2026-02-17 | 62.44 | 63.13 | 61.14 | 62.60 | +1.360% | 188,409 | -0.671% |
| 2026-02-13 | 63.45 | 65.24 | 61.23 | 61.76 | -2.433% | 292,968 | +0.680% |
| 2026-02-12 | 69.74 | 70.29 | 59.45 | 63.30 | -8.500% | 444,312 | -1.769% |
| 2026-02-11 | 70.03 | 70.43 | 68.55 | 69.18 | -0.603% | 128,395 | -10.119% |
| 2026-02-10 | 69.44 | 70.66 | 69.05 | 69.60 | +0.086% | 121,149 | -10.661% |
| 2026-02-09 | 68.15 | 69.63 | 67.75 | 69.54 | +1.756% | 174,420 | -10.584% |
| 2026-02-06 | 65.37 | 68.92 | 65.37 | 68.34 | +5.203% | 208,571 | -9.014% |
| 2026-02-05 | 67.48 | 68.20 | 64.33 | 64.96 | -3.863% | 247,577 | -4.280% |
| 2026-02-04 | 65.79 | 69.28 | 65.64 | 67.57 | +4.146% | 245,354 | -7.977% |
| 2026-02-03 | 63.70 | 66.14 | 63.69 | 64.88 | +1.343% | 201,005 | -4.162% |
| 2026-02-02 | 63.13 | 65.34 | 63.13 | 64.02 | +1.474% | 259,532 | -2.874% |
| 2026-01-30 | 64.18 | 65.90 | 62.00 | 63.09 | -3.117% | 342,471 | -1.442% |
| 2026-01-29 | 63.45 | 65.14 | 63.24 | 65.12 | +2.843% | 252,156 | -4.515% |
| 2026-01-28 | 65.13 | 65.13 | 62.05 | 63.32 | -3.299% | 319,302 | -1.800% |
| 2026-01-27 | 75.05 | 77.84 | 65.12 | 65.48 | -7.200% | 388,836 | -5.040% |
| 2026-01-26 | 69.45 | 70.75 | 67.56 | 70.56 | +1.671% | 235,459 | -11.876% |
| 2026-01-23 | 71.00 | 71.45 | 68.77 | 69.40 | -1.880% | 244,463 | -10.403% |
| 2026-01-22 | 71.09 | 73.00 | 70.67 | 70.73 | +0.042% | 207,292 | -12.088% |
| 2026-01-21 | 68.15 | 71.23 | 68.09 | 70.70 | +4.958% | 349,518 | -12.051% |
| 2026-01-20 | 67.34 | 68.28 | 66.48 | 67.36 | -2.292% | 310,395 | -7.690% |
| 2026-01-16 | 70.27 | 71.20 | 68.90 | 68.94 | -2.213% | 234,795 | -9.806% |
| 2026-01-15 | 69.58 | 71.49 | 69.24 | 70.50 | +2.070% | 227,102 | -11.801% |
| 2026-01-14 | 66.42 | 69.24 | 66.17 | 69.07 | +3.476% | 213,572 | -9.975% |
| 2026-01-13 | 67.91 | 67.91 | 66.60 | 66.75 | -0.596% | 152,784 | -6.846% |
| 2026-01-12 | 67.00 | 67.88 | 66.00 | 67.15 | -2.962% | 187,525 | -7.401% |
| 2026-01-09 | 68.14 | 69.80 | 67.89 | 69.20 | +1.556% | 196,674 | -10.145% |
| 2026-01-08 | 65.09 | 68.95 | 64.53 | 68.14 | +3.856% | 178,656 | -8.747% |
| 2026-01-07 | 66.60 | 66.88 | 64.80 | 65.61 | -1.309% | 185,919 | -5.228% |
| 2026-01-06 | 64.85 | 66.54 | 64.67 | 66.48 | +1.807% | 248,624 | -6.468% |
| 2026-01-05 | 63.21 | 66.87 | 63.21 | 65.30 | +3.046% | 253,741 | -4.778% |
| 2026-01-02 | 62.88 | 64.13 | 61.79 | 63.37 | +1.182% | 224,650 | -1.878% |
| 2025-12-31 | 62.89 | 63.16 | 62.11 | 62.63 | -0.461% | 143,381 | -0.719% |
| 2025-12-30 | 63.28 | 63.59 | 62.24 | 62.92 | -0.976% | 187,603 | -1.176% |
| 2025-12-29 | 64.25 | 64.25 | 63.17 | 63.54 | -0.781% | 139,870 | -2.140% |
| 2025-12-26 | 64.31 | 64.72 | 62.97 | 64.04 | -0.667% | 135,306 | -2.904% |
| 2025-12-24 | 63.96 | 64.56 | 63.01 | 64.47 | +0.436% | 94,876 | -3.552% |
| 2025-12-23 | 64.66 | 65.99 | 64.09 | 64.19 | -1.307% | 389,302 | -3.131% |
| 2025-12-22 | 62.14 | 65.34 | 62.14 | 65.04 | +4.785% | 287,115 | -4.397% |
| 2025-12-19 | 63.17 | 64.01 | 61.99 | 62.07 | -2.005% | 666,166 | +0.177% |
| 2025-12-18 | 64.61 | 65.80 | 63.12 | 63.34 | -1.324% | 405,676 | -1.831% |
| 2025-12-17 | 62.13 | 64.81 | 62.13 | 64.19 | +2.655% | 293,339 | -3.131% |
| 2025-12-16 | 62.26 | 64.04 | 61.93 | 62.53 | +0.434% | 293,859 | -0.560% |
| 2025-12-15 | 61.89 | 63.50 | 60.92 | 62.26 | +2.233% | 453,315 | -0.128% |
| 2025-12-12 | 61.94 | 63.09 | 60.81 | 60.90 | -2.216% | 216,482 | +2.102% |
| 2025-12-11 | 61.78 | 63.55 | 61.78 | 62.28 | +1.351% | 250,427 | -0.161% |
| 2025-12-10 | 58.45 | 62.38 | 57.45 | 61.45 | +5.295% | 236,758 | +1.188% |
| 2025-12-09 | 60.64 | 61.50 | 58.34 | 58.36 | -3.728% | 186,649 | +6.546% |
| 2025-12-08 | 61.67 | 63.01 | 60.62 | 60.62 | -1.125% | 197,739 | +2.573% |
| 2025-12-05 | 60.61 | 61.79 | 60.21 | 61.31 | +0.377% | 222,021 | +1.419% |
| 2025-12-04 | 59.46 | 61.20 | 58.79 | 61.08 | +1.631% | 188,988 | +1.801% |
| 2025-12-03 | 56.03 | 60.31 | 55.86 | 60.10 | +7.398% | 310,746 | +3.461% |
| 2025-12-02 | 55.94 | 57.26 | 54.22 | 55.96 | +0.666% | 197,585 | +11.115% |
| 2025-12-01 | 54.50 | 56.71 | 54.42 | 55.59 | +1.795% | 160,157 | +11.855% |
| 2025-11-28 | 55.40 | 55.40 | 54.02 | 54.61 | -0.510% | 82,272 | +13.862% |
| 2025-11-26 | 55.18 | 56.34 | 54.44 | 54.89 | -1.772% | 274,475 | +13.281% |
| 2025-11-25 | 53.96 | 56.66 | 53.96 | 55.88 | +4.390% | 235,425 | +11.274% |
| 2025-11-24 | 53.55 | 54.47 | 52.94 | 53.53 | -0.037% | 180,644 | +16.159% |
| 2025-11-21 | 51.43 | 53.72 | 51.20 | 53.55 | +5.830% | 266,830 | +16.116% |
| 2025-11-20 | 50.99 | 52.78 | 49.27 | 50.60 | +0.059% | 169,564 | +22.885% |
| 2025-11-19 | 51.00 | 51.58 | 49.73 | 50.57 | -0.629% | 299,728 | +22.958% |
| 2025-11-18 | 49.95 | 51.18 | 49.95 | 50.89 | +0.653% | 197,978 | +22.185% |
| 2025-11-17 | 52.18 | 52.87 | 50.56 | 50.56 | -3.530% | 290,013 | +22.983% |
| 2025-11-14 | 52.80 | 52.86 | 51.91 | 52.41 | -1.113% | 126,549 | +18.641% |
| 2025-11-13 | 53.73 | 54.05 | 51.87 | 53.00 | -2.376% | 211,036 | +17.321% |
| 2025-11-12 | 54.28 | 55.95 | 54.09 | 54.29 | +0.092% | 198,573 | +14.533% |
| 2025-11-11 | 53.90 | 54.73 | 53.30 | 54.24 | +1.270% | 210,761 | +14.639% |
| 2025-11-10 | 53.99 | 54.65 | 52.37 | 53.56 | -0.557% | 194,387 | +16.094% |
| 2025-11-07 | 53.71 | 54.37 | 52.52 | 53.86 | +0.056% | 339,711 | +15.447% |
| 2025-11-06 | 53.69 | 54.36 | 52.83 | 53.83 | -0.719% | 287,758 | +15.512% |
| 2025-11-05 | 54.83 | 55.16 | 53.54 | 54.22 | +0.018% | 140,677 | +14.681% |
| 2025-11-04 | 54.47 | 54.97 | 53.18 | 54.21 | -0.896% | 187,868 | +14.702% |
| 2025-11-03 | 54.48 | 54.92 | 53.18 | 54.70 | +0.441% | 192,214 | +13.675% |
| 2025-10-31 | 54.14 | 54.55 | 53.03 | 54.46 | -0.348% | 205,493 | +14.176% |
| 2025-10-30 | 55.13 | 56.63 | 54.09 | 54.65 | -2.184% | 154,481 | +13.779% |
| 2025-10-29 | 58.16 | 59.24 | 55.40 | 55.87 | -4.854% | 181,991 | +11.294% |
| 2025-10-28 | 59.23 | 60.02 | 58.41 | 58.72 | -1.377% | 160,506 | +5.892% |
| 2025-10-27 | 60.26 | 60.61 | 59.44 | 59.54 | -0.301% | 209,716 | +4.434% |
| 2025-10-24 | 58.29 | 60.78 | 58.00 | 59.72 | +4.151% | 235,134 | +4.119% |
| 2025-10-23 | 60.56 | 61.10 | 57.11 | 57.34 | -5.969% | 270,273 | +8.441% |
| 2025-10-22 | 60.31 | 61.26 | 59.50 | 60.98 | +1.566% | 366,095 | +1.968% |
| 2025-10-21 | 57.60 | 60.26 | 57.56 | 60.04 | +3.197% | 326,508 | +3.564% |
| 2025-10-20 | 55.78 | 59.07 | 54.56 | 58.18 | +10.357% | 639,527 | +6.875% |
| 2025-10-17 | 51.59 | 53.44 | 50.20 | 52.72 | +2.788% | 394,564 | +17.944% |
| 2025-10-16 | 48.69 | 53.72 | 47.00 | 51.29 | +7.100% | 890,289 | +21.232% |
| 2025-10-15 | 48.59 | 48.87 | 46.74 | 47.89 | -0.931% | 282,853 | +29.839% |
| 2025-10-14 | 46.65 | 48.82 | 46.65 | 48.34 | +2.350% | 282,831 | +28.631% |
| 2025-10-13 | 47.70 | 47.81 | 46.43 | 47.23 | +0.596% | 189,484 | +31.654% |
| 2025-10-10 | 48.77 | 49.47 | 46.89 | 46.95 | -3.016% | 207,112 | +32.439% |
| 2025-10-09 | 48.57 | 48.72 | 47.41 | 48.41 | -0.329% | 204,338 | +28.445% |
| 2025-10-08 | 48.36 | 48.73 | 47.50 | 48.57 | +0.601% | 226,312 | +28.021% |
| 2025-10-07 | 48.80 | 50.06 | 48.24 | 48.28 | -0.740% | 162,384 | +28.790% |
| 2025-10-06 | 49.74 | 50.14 | 48.28 | 48.64 | -0.552% | 281,874 | +27.837% |
| 2025-10-03 | 48.67 | 50.43 | 48.67 | 48.91 | +1.033% | 218,861 | +27.131% |
| 2025-10-02 | 47.55 | 49.12 | 47.41 | 48.41 | +1.297% | 228,988 | +28.445% |
| 2025-10-01 | 49.74 | 50.10 | 47.79 | 47.79 | -4.496% | 189,739 | +30.111% |
| 2025-09-30 | 50.53 | 51.28 | 48.28 | 50.04 | -1.670% | 218,503 | +24.261% |
| 2025-09-29 | 51.37 | 51.78 | 50.20 | 50.89 | -0.954% | 138,234 | +22.185% |
| 2025-09-26 | 51.71 | 51.87 | 50.88 | 51.38 | -0.849% | 160,321 | +21.020% |
| 2025-09-25 | 52.60 | 52.75 | 51.39 | 51.82 | -2.097% | 214,261 | +19.992% |
| 2025-09-24 | 55.06 | 55.58 | 52.85 | 52.93 | -3.834% | 183,861 | +17.476% |
| 2025-09-23 | 55.34 | 56.37 | 54.73 | 55.04 | -0.452% | 186,671 | +12.972% |
| 2025-09-22 | 56.01 | 56.58 | 54.91 | 55.29 | -2.142% | 216,034 | +12.462% |
| 2025-09-19 | 59.23 | 59.44 | 56.50 | 56.50 | -4.706% | 487,906 | +10.053% |
| 2025-09-18 | 57.85 | 60.41 | 57.54 | 59.29 | +3.726% | 297,908 | +4.874% |
| 2025-09-17 | 58.56 | 60.22 | 56.86 | 57.16 | -1.414% | 215,350 | +8.782% |
| 2025-09-16 | 59.22 | 59.22 | 56.87 | 57.98 | -2.011% | 148,218 | +7.244% |
| 2025-09-15 | 59.04 | 60.27 | 58.74 | 59.17 | +0.118% | 197,624 | +5.087% |
| 2025-09-12 | 56.59 | 59.17 | 55.52 | 59.10 | +4.013% | 296,887 | +5.212% |
| 2025-09-11 | 59.62 | 60.33 | 56.78 | 56.82 | -5.079% | 242,665 | +9.433% |
| 2025-09-10 | 62.66 | 64.04 | 59.79 | 59.86 | -4.285% | 271,428 | +3.876% |
| 2025-09-09 | 63.65 | 64.83 | 62.28 | 62.54 | -2.281% | 213,534 | -0.576% |
| 2025-09-08 | 63.99 | 64.27 | 62.62 | 64.00 | +0.235% | 176,635 | -2.844% |
| 2025-09-05 | 64.50 | 65.81 | 63.25 | 63.85 | -0.452% | 164,843 | -2.616% |
| 2025-09-04 | 62.87 | 64.17 | 61.82 | 64.14 | +3.136% | 135,135 | -3.056% |
| 2025-09-03 | 60.31 | 62.23 | 60.31 | 62.19 | +2.202% | 226,985 | -0.016% |
| 2025-09-02 | 60.48 | 60.97 | 59.93 | 60.85 | -1.041% | 120,382 | +2.186% |
| 2025-08-29 | 62.11 | 62.95 | 61.39 | 61.49 | -0.308% | 143,302 | +1.122% |
| 2025-08-28 | 62.51 | 62.90 | 61.20 | 61.68 | -0.947% | 146,079 | +0.811% |
| 2025-08-27 | 61.98 | 63.23 | 61.27 | 62.27 | +0.371% | 221,467 | -0.145% |
| 2025-08-26 | 60.88 | 62.45 | 60.88 | 62.04 | +1.788% | 207,685 | +0.226% |
| 2025-08-25 | 60.11 | 61.63 | 60.11 | 60.95 | +1.347% | 220,762 | +2.018% |
| 2025-08-22 | 55.41 | 60.64 | 54.41 | 60.14 | +9.905% | 316,640 | +3.392% |
| 2025-08-21 | 53.49 | 54.88 | 52.78 | 54.72 | +1.109% | 191,729 | +13.633% |
| 2025-08-20 | 53.50 | 54.66 | 53.25 | 54.12 | +0.464% | 158,816 | +14.893% |
| 2025-08-19 | 53.91 | 54.63 | 53.31 | 53.87 | +0.233% | 193,209 | +15.426% |
| 2025-08-18 | 53.99 | 54.25 | 53.49 | 53.74 | -0.046% | 122,470 | +15.694% |
| 2025-08-15 | 55.56 | 55.56 | 53.19 | 53.77 | -2.626% | 197,046 | +15.641% |
| 2025-08-14 | 54.73 | 55.29 | 53.74 | 55.22 | -0.594% | 144,359 | +12.604% |
| 2025-08-13 | 54.83 | 55.68 | 54.26 | 55.55 | +2.548% | 175,072 | +11.935% |
| 2025-08-12 | 51.98 | 54.61 | 51.24 | 54.17 | +5.492% | 203,004 | +14.787% |
| 2025-08-11 | 53.68 | 53.80 | 51.20 | 51.35 | -4.108% | 165,924 | +21.091% |
| 2025-08-08 | 53.77 | 55.17 | 53.25 | 53.55 | +0.337% | 271,772 | +16.116% |
| 2025-08-07 | 55.54 | 55.89 | 53.26 | 53.37 | -2.503% | 138,843 | +16.507% |
| 2025-08-06 | 55.67 | 55.67 | 54.52 | 54.74 | -1.635% | 127,180 | +13.592% |
| 2025-08-05 | 56.13 | 56.15 | 54.63 | 55.65 | -0.554% | 206,253 | +11.734% |
| 2025-08-04 | 55.20 | 56.15 | 54.75 | 55.96 | +2.210% | 176,950 | +11.115% |
| 2025-08-01 | 55.94 | 57.02 | 54.47 | 54.75 | -3.473% | 244,625 | +13.571% |
| 2025-07-31 | 57.38 | 57.97 | 56.47 | 56.72 | -2.308% | 192,074 | +9.626% |
| 2025-07-30 | 61.06 | 62.12 | 57.40 | 58.06 | -4.491% | 263,993 | +7.096% |
| 2025-07-29 | 63.18 | 63.27 | 60.52 | 60.79 | -2.767% | 188,535 | +2.287% |
| 2025-07-28 | 63.25 | 63.25 | 62.00 | 62.52 | -0.903% | 182,062 | -0.544% |
| 2025-07-25 | 62.99 | 63.17 | 61.21 | 63.09 | +0.016% | 176,597 | -1.442% |
| 2025-07-24 | 64.19 | 65.45 | 62.65 | 63.08 | -1.790% | 376,658 | -1.427% |
| 2025-07-23 | 63.30 | 64.36 | 62.34 | 64.23 | +2.669% | 313,869 | -3.192% |
| 2025-07-22 | 62.13 | 62.63 | 61.28 | 62.56 | +1.099% | 329,902 | -0.607% |
| 2025-07-21 | 59.22 | 62.17 | 58.95 | 61.88 | +5.706% | 330,776 | +0.485% |
| 2025-07-18 | 62.55 | 62.55 | 57.40 | 58.54 | -5.565% | 501,059 | +6.218% |
| 2025-07-17 | 61.74 | 64.06 | 60.65 | 61.99 | -2.501% | 736,286 | +0.307% |
| 2025-07-16 | 62.71 | 64.45 | 62.22 | 63.58 | +2.301% | 354,278 | -2.202% |
| 2025-07-15 | 65.52 | 65.60 | 62.03 | 62.15 | -5.042% | 403,798 | +0.048% |
| 2025-07-14 | 64.12 | 66.70 | 64.12 | 65.45 | +1.394% | 352,808 | -4.996% |
| 2025-07-11 | 65.30 | 65.76 | 64.55 | 64.55 | -2.049% | 133,812 | -3.672% |
| 2025-07-10 | 65.00 | 67.26 | 64.75 | 65.90 | +0.919% | 213,074 | -5.645% |
| 2025-07-09 | 64.97 | 65.47 | 63.62 | 65.30 | +1.335% | 164,952 | -4.778% |
| 2025-07-08 | 64.09 | 65.62 | 63.72 | 64.44 | +1.273% | 207,763 | -3.507% |
| 2025-07-07 | 63.06 | 64.91 | 63.06 | 63.63 | -0.141% | 301,848 | -2.279% |
| 2025-07-03 | 63.19 | 64.58 | 62.32 | 63.72 | +1.400% | 162,420 | -2.417% |
| 2025-07-02 | 61.47 | 63.16 | 60.47 | 62.84 | +2.730% | 308,036 | -1.050% |
| 2025-07-01 | 55.00 | 61.55 | 54.88 | 61.17 | +10.996% | 475,723 | +1.651% |
| 2025-06-30 | 57.00 | 57.76 | 55.01 | 55.11 | -2.287% | 300,453 | +12.829% |
| 2025-06-27 | 57.40 | 57.55 | 56.03 | 56.40 | -0.966% | 661,665 | +10.248% |
| 2025-06-26 | 56.91 | 57.72 | 56.38 | 56.95 | +0.654% | 149,760 | +9.183% |
| 2025-06-25 | 57.41 | 57.41 | 56.05 | 56.58 | -1.136% | 150,467 | +9.897% |
| 2025-06-24 | 56.09 | 58.06 | 56.09 | 57.23 | +2.895% | 111,871 | +8.649% |
| 2025-06-23 | 54.04 | 55.66 | 53.02 | 55.62 | +2.186% | 219,045 | +11.794% |
| 2025-06-20 | 55.21 | 55.60 | 54.08 | 54.43 | -0.128% | 417,275 | +14.238% |
| 2025-06-18 | 55.57 | 56.26 | 54.41 | 54.50 | -2.119% | 297,531 | +14.092% |
| 2025-06-17 | 57.60 | 58.33 | 55.63 | 55.68 | -4.428% | 258,389 | +11.674% |
| 2025-06-16 | 58.16 | 58.93 | 57.73 | 58.26 | +1.658% | 147,405 | +6.728% |
| 2025-06-13 | 58.37 | 59.32 | 57.11 | 57.31 | -3.160% | 147,040 | +8.498% |
| 2025-06-12 | 59.38 | 59.69 | 58.55 | 59.18 | -0.655% | 104,825 | +5.069% |
| 2025-06-11 | 61.06 | 61.63 | 59.42 | 59.57 | -2.424% | 172,449 | +4.381% |
| 2025-06-10 | 60.65 | 62.14 | 60.34 | 61.05 | +1.547% | 176,216 | +1.851% |
| 2025-06-09 | 59.46 | 61.17 | 59.19 | 60.12 | +2.245% | 146,161 | +3.426% |
| 2025-06-06 | 57.90 | 58.93 | 57.52 | 58.80 | +3.176% | 160,672 | +5.748% |
| 2025-06-05 | 57.78 | 57.88 | 56.72 | 56.99 | -1.470% | 127,124 | +9.107% |
| 2025-06-04 | 58.25 | 58.62 | 57.52 | 57.84 | -0.891% | 127,299 | +7.503% |
| 2025-06-03 | 56.95 | 58.80 | 56.95 | 58.36 | +1.868% | 128,693 | +6.546% |
| 2025-06-02 | 57.46 | 59.13 | 56.14 | 57.29 | -0.831% | 149,597 | +8.536% |
| 2025-05-30 | 57.83 | 58.23 | 56.62 | 57.77 | -0.790% | 194,940 | +7.634% |
| 2025-05-29 | 58.41 | 58.73 | 57.49 | 58.23 | +0.483% | 87,546 | +6.783% |
| 2025-05-28 | 58.85 | 59.45 | 57.75 | 57.95 | -1.929% | 140,185 | +7.299% |
| 2025-05-27 | 59.26 | 61.11 | 58.49 | 59.09 | +1.582% | 158,594 | +5.229% |
| 2025-05-23 | 56.37 | 58.47 | 56.23 | 58.17 | +0.259% | 162,225 | +6.894% |
| 2025-05-22 | 57.80 | 59.02 | 52.77 | 58.02 | -0.480% | 168,940 | +7.170% |
| 2025-05-21 | 61.10 | 61.80 | 58.24 | 58.30 | -5.755% | 191,042 | +6.655% |
| 2025-05-20 | 61.40 | 62.37 | 59.81 | 61.86 | +0.292% | 177,381 | +0.517% |
| 2025-05-19 | 59.91 | 61.79 | 59.91 | 61.68 | +0.554% | 142,663 | +0.811% |
| 2025-05-16 | 60.43 | 61.55 | 60.00 | 61.34 | +1.573% | 204,371 | +1.369% |
| 2025-05-15 | 61.03 | 62.35 | 59.92 | 60.39 | -0.935% | 140,918 | +2.964% |
| 2025-05-14 | 61.89 | 62.40 | 60.02 | 60.96 | -2.370% | 386,925 | +2.001% |
| 2025-05-13 | 60.48 | 62.93 | 60.42 | 62.44 | +4.067% | 646,755 | -0.416% |
| 2025-05-12 | 60.89 | 63.31 | 59.82 | 60.00 | +4.457% | 398,525 | +3.633% |
| 2025-05-09 | 56.42 | 58.21 | 56.42 | 57.44 | +1.484% | 260,573 | +8.252% |
| 2025-05-08 | 55.63 | 57.21 | 54.72 | 56.60 | +2.816% | 204,565 | +9.859% |
| 2025-05-07 | 55.04 | 55.76 | 53.95 | 55.05 | +1.550% | 177,001 | +12.952% |
| 2025-05-06 | 53.80 | 54.66 | 52.59 | 54.21 | -0.166% | 166,151 | +14.702% |
| 2025-05-05 | 53.90 | 55.55 | 53.78 | 54.30 | -0.367% | 189,894 | +14.512% |
| 2025-05-02 | 54.55 | 55.92 | 54.28 | 54.50 | +0.221% | 200,592 | +14.092% |
| 2025-05-01 | 53.68 | 55.22 | 52.83 | 54.38 | +1.797% | 178,539 | +14.344% |
| 2025-04-30 | 52.94 | 54.16 | 52.50 | 53.42 | -1.747% | 243,592 | +16.398% |
| 2025-04-29 | 53.44 | 54.58 | 52.87 | 54.37 | +1.267% | 240,107 | +14.365% |
| 2025-04-28 | 52.65 | 53.81 | 52.31 | 53.69 | +1.975% | 300,843 | +15.813% |
| 2025-04-25 | 52.00 | 53.73 | 51.26 | 52.65 | +1.367% | 275,028 | +18.101% |
| 2025-04-24 | 49.64 | 52.02 | 49.23 | 51.94 | +4.929% | 182,488 | +19.715% |
| 2025-04-23 | 50.41 | 52.26 | 49.21 | 49.50 | +2.188% | 366,796 | +25.616% |
| 2025-04-22 | 46.81 | 48.64 | 46.45 | 48.44 | +3.682% | 377,309 | +28.365% |
| 2025-04-21 | 49.12 | 49.85 | 43.74 | 46.72 | -3.908% | 554,679 | +33.091% |
| 2025-04-17 | 48.16 | 48.71 | 42.90 | 48.62 | -2.663% | 1,033,324 | +27.890% |
| 2025-04-16 | 50.55 | 51.14 | 48.84 | 49.95 | -2.441% | 208,549 | +24.484% |
| 2025-04-15 | 50.77 | 52.70 | 50.56 | 51.20 | +0.649% | 177,613 | +21.445% |
| 2025-04-14 | 49.67 | 51.06 | 48.63 | 50.87 | 0.000% | 260,145 | +22.233% |