TPIF
Timothy Plan International ETF
stockNYSEETF
At CloseOct 2, 2026 3:29:14 PM EDT
37.15USD+0.924%(+0.34)35,172
TPIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.11 | 37.21 | 36.84 | 37.19 | +1.032% | 35,172 | 0.000% |
| 2026-10-01 | 37.02 | 37.02 | 36.62 | 36.81 | -0.822% | 30,644 | +1.032% |
| 2026-09-30 | 37.48 | 37.48 | 36.87 | 37.12 | -0.722% | 27,707 | +0.202% |
| 2026-09-29 | 37.51 | 37.51 | 36.98 | 37.38 | -0.559% | 34,362 | -0.522% |
| 2026-09-28 | 37.62 | 37.72 | 37.51 | 37.60 | -0.503% | 33,761 | -1.077% |
| 2026-09-25 | 37.70 | 37.81 | 37.52 | 37.79 | +0.734% | 8,805 | -1.575% |
| 2026-09-24 | 37.56 | 37.60 | 37.29 | 37.51 | -0.292% | 25,580 | -0.853% |
| 2026-09-23 | 37.89 | 37.89 | 37.59 | 37.62 | -1.647% | 18,276 | -1.143% |
| 2026-09-22 | 38.21 | 38.27 | 37.99 | 38.25 | +0.446% | 25,047 | -2.771% |
| 2026-09-21 | 38.08 | 38.09 | 37.90 | 38.08 | +0.928% | 8,022 | -2.337% |
| 2026-09-18 | 37.78 | 37.78 | 37.60 | 37.73 | -0.997% | 14,788 | -1.431% |
| 2026-09-17 | 38.15 | 38.16 | 38.06 | 38.11 | +1.222% | 14,314 | -2.414% |
| 2026-09-16 | 37.93 | 38.02 | 37.46 | 37.65 | -0.412% | 23,899 | -1.222% |
| 2026-09-15 | 37.91 | 37.91 | 37.70 | 37.81 | -0.454% | 14,487 | -1.628% |
| 2026-09-14 | 37.94 | 38.17 | 37.85 | 37.98 | -1.021% | 21,398 | -2.075% |
| 2026-09-11 | 38.50 | 38.50 | 38.28 | 38.37 | +0.974% | 22,586 | -3.075% |
| 2026-09-10 | 38.19 | 38.19 | 37.92 | 38.00 | -1.067% | 14,457 | -2.132% |
| 2026-09-09 | 38.63 | 38.63 | 38.35 | 38.41 | -0.903% | 16,963 | -3.176% |
| 2026-09-08 | 38.88 | 38.92 | 38.73 | 38.76 | -0.399% | 26,979 | -4.051% |
| 2026-09-04 | 38.79 | 39.00 | 38.79 | 38.92 | -0.192% | 9,690 | -4.433% |
| 2026-09-03 | 38.88 | 39.03 | 38.79 | 38.99 | +1.273% | 21,194 | -4.617% |
| 2026-09-02 | 38.41 | 38.53 | 38.37 | 38.50 | +0.470% | 58,273 | -3.403% |
| 2026-09-01 | 38.51 | 38.54 | 38.20 | 38.32 | -1.007% | 16,660 | -2.949% |
| 2026-08-31 | 38.90 | 38.90 | 38.63 | 38.71 | -0.103% | 12,571 | -3.927% |
| 2026-08-28 | 39.08 | 39.08 | 38.68 | 38.75 | -0.590% | 7,468 | -4.026% |
| 2026-08-27 | 38.90 | 38.98 | 38.77 | 38.98 | +0.051% | 32,310 | -4.592% |
| 2026-08-26 | 39.14 | 39.14 | 38.89 | 38.96 | -0.485% | 18,905 | -4.543% |
| 2026-08-25 | 39.03 | 39.15 | 39.00 | 39.15 | +0.694% | 11,649 | -5.006% |
| 2026-08-24 | 38.91 | 38.91 | 38.77 | 38.88 | -0.103% | 33,607 | -4.347% |
| 2026-08-21 | 38.98 | 38.98 | 38.82 | 38.92 | +0.725% | 13,896 | -4.445% |
| 2026-08-20 | 38.61 | 38.75 | 38.58 | 38.64 | -0.103% | 16,198 | -3.753% |
| 2026-08-19 | 38.70 | 38.72 | 38.56 | 38.68 | +0.729% | 29,203 | -3.852% |
| 2026-08-18 | 38.60 | 38.60 | 38.40 | 38.40 | -1.184% | 21,280 | -3.151% |
| 2026-08-17 | 38.93 | 39.02 | 38.68 | 38.86 | -0.129% | 46,574 | -4.297% |
| 2026-08-14 | 39.00 | 39.01 | 38.84 | 38.91 | +0.090% | 22,529 | -4.420% |
| 2026-08-13 | 38.92 | 38.92 | 38.80 | 38.88 | +0.077% | 17,946 | -4.334% |
| 2026-08-12 | 39.03 | 39.03 | 38.80 | 38.84 | +0.401% | 24,757 | -4.261% |
| 2026-08-11 | 38.82 | 38.82 | 38.62 | 38.69 | -0.026% | 53,961 | -3.877% |
| 2026-08-10 | 38.69 | 38.74 | 38.64 | 38.70 | -0.565% | 22,073 | -3.902% |
| 2026-08-07 | 39.01 | 39.01 | 38.81 | 38.92 | +0.881% | 17,981 | -4.445% |
| 2026-08-06 | 38.65 | 38.65 | 38.49 | 38.58 | -0.013% | 41,685 | -3.603% |
| 2026-08-05 | 38.62 | 38.73 | 38.47 | 38.59 | +0.195% | 17,221 | -3.615% |
| 2026-08-04 | 38.30 | 38.51 | 38.20 | 38.51 | +1.236% | 27,118 | -3.428% |
| 2026-08-03 | 37.84 | 38.04 | 37.84 | 38.04 | +0.422% | 35,858 | -2.234% |
| 2026-07-31 | 38.00 | 38.00 | 37.58 | 37.88 | -0.890% | 36,097 | -1.822% |
| 2026-07-30 | 37.83 | 38.24 | 37.83 | 38.22 | +2.466% | 10,713 | -2.695% |
| 2026-07-29 | 37.51 | 37.70 | 37.06 | 37.30 | -0.454% | 46,193 | -0.295% |
| 2026-07-28 | 37.28 | 37.52 | 37.23 | 37.47 | -0.080% | 18,927 | -0.747% |
| 2026-07-27 | 37.70 | 37.70 | 37.35 | 37.50 | +0.267% | 19,428 | -0.827% |
| 2026-07-24 | 37.48 | 37.56 | 37.33 | 37.40 | +0.430% | 24,703 | -0.561% |
| 2026-07-23 | 37.14 | 37.29 | 37.09 | 37.24 | -0.852% | 24,005 | -0.134% |
| 2026-07-22 | 37.61 | 37.68 | 37.56 | 37.56 | +0.053% | 31,990 | -0.985% |
| 2026-07-21 | 37.40 | 37.56 | 37.24 | 37.54 | +1.350% | 20,315 | -0.932% |
| 2026-07-20 | 37.32 | 37.32 | 37.01 | 37.04 | -0.830% | 18,278 | +0.405% |
| 2026-07-17 | 37.13 | 37.41 | 37.06 | 37.35 | -0.107% | 26,023 | -0.428% |
| 2026-07-16 | 37.42 | 37.51 | 37.32 | 37.39 | -0.638% | 43,737 | -0.535% |
| 2026-07-15 | 37.66 | 37.66 | 37.36 | 37.63 | +0.266% | 45,816 | -1.169% |
| 2026-07-14 | 37.65 | 37.69 | 37.50 | 37.53 | +0.779% | 17,474 | -0.906% |
| 2026-07-13 | 37.46 | 37.69 | 37.17 | 37.24 | -0.905% | 43,067 | -0.134% |
| 2026-07-10 | 37.52 | 37.64 | 37.50 | 37.58 | +0.508% | 37,696 | -1.038% |
| 2026-07-09 | 37.31 | 37.44 | 37.31 | 37.39 | +0.161% | 17,963 | -0.535% |
| 2026-07-08 | 37.17 | 37.33 | 36.88 | 37.33 | -0.665% | 9,491 | -0.375% |
| 2026-07-07 | 37.87 | 37.87 | 37.47 | 37.58 | -1.079% | 19,681 | -1.038% |
| 2026-07-06 | 37.88 | 38.02 | 37.80 | 37.99 | +1.145% | 40,230 | -2.106% |
| 2026-07-02 | 37.62 | 37.78 | 37.28 | 37.56 | +1.158% | 27,299 | -0.985% |
| 2026-07-01 | 37.12 | 37.22 | 37.03 | 37.13 | -0.482% | 27,819 | +0.162% |
| 2026-06-30 | 37.20 | 37.31 | 37.09 | 37.31 | +0.336% | 10,244 | -0.322% |
| 2026-06-29 | 37.10 | 37.22 | 36.95 | 37.19 | +0.527% | 44,480 | +0.013% |
| 2026-06-26 | 37.05 | 37.15 | 36.94 | 36.99 | -0.377% | 30,874 | +0.541% |
| 2026-06-25 | 37.29 | 37.29 | 37.05 | 37.13 | +0.705% | 33,990 | +0.162% |
| 2026-06-24 | 36.86 | 36.94 | 36.71 | 36.87 | -0.135% | 24,888 | +0.868% |
| 2026-06-23 | 36.95 | 37.13 | 36.91 | 36.92 | -2.068% | 20,468 | +0.731% |
| 2026-06-22 | 37.72 | 37.82 | 37.62 | 37.70 | -0.075% | 21,508 | -1.352% |
| 2026-06-18 | 37.89 | 37.89 | 37.72 | 37.73 | +0.181% | 21,192 | -1.426% |
| 2026-06-17 | 38.05 | 38.18 | 37.60 | 37.66 | -0.686% | 21,758 | -1.248% |
| 2026-06-16 | 37.97 | 38.02 | 37.88 | 37.92 | +0.206% | 31,767 | -1.925% |
| 2026-06-15 | 37.88 | 38.01 | 37.78 | 37.84 | +1.020% | 17,262 | -1.723% |
| 2026-06-12 | 37.37 | 37.53 | 37.23 | 37.46 | +0.241% | 22,139 | -0.721% |
| 2026-06-11 | 36.64 | 37.37 | 36.61 | 37.37 | +2.637% | 13,304 | -0.482% |
| 2026-06-10 | 36.63 | 36.79 | 36.35 | 36.41 | -0.979% | 28,959 | +2.142% |
| 2026-06-09 | 37.15 | 37.15 | 36.39 | 36.77 | -0.271% | 28,239 | +1.142% |
| 2026-06-08 | 37.10 | 37.15 | 36.87 | 36.87 | +0.327% | 18,248 | +0.868% |
| 2026-06-05 | 37.47 | 37.47 | 36.65 | 36.75 | -2.649% | 31,621 | +1.197% |
| 2026-06-04 | 37.66 | 37.75 | 37.52 | 37.75 | +0.559% | 25,961 | -1.483% |
| 2026-06-03 | 37.76 | 37.76 | 37.46 | 37.54 | -0.556% | 23,103 | -0.932% |
| 2026-06-02 | 37.67 | 37.92 | 37.61 | 37.75 | -0.132% | 268,824 | -1.483% |
| 2026-06-01 | 37.64 | 37.90 | 37.52 | 37.80 | -0.290% | 13,324 | -1.614% |
| 2026-05-29 | 38.02 | 38.12 | 37.87 | 37.91 | +0.164% | 36,500 | -1.899% |
| 2026-05-28 | 37.62 | 37.93 | 37.58 | 37.85 | +0.299% | 41,650 | -1.739% |
| 2026-05-27 | 37.99 | 37.99 | 37.69 | 37.73 | -0.989% | 29,122 | -1.444% |
| 2026-05-26 | 38.11 | 38.13 | 37.94 | 38.11 | +1.362% | 31,722 | -2.419% |
| 2026-05-22 | 37.67 | 37.67 | 37.56 | 37.60 | -0.265% | 12,336 | -1.090% |
| 2026-05-21 | 37.24 | 37.78 | 37.14 | 37.70 | +0.533% | 24,120 | -1.353% |
| 2026-05-20 | 37.03 | 37.52 | 36.97 | 37.50 | +1.626% | 23,927 | -0.827% |
| 2026-05-19 | 36.97 | 36.97 | 36.88 | 36.90 | -1.072% | 19,172 | +0.786% |
| 2026-05-18 | 37.29 | 37.30 | 36.98 | 37.30 | +0.893% | 17,482 | -0.295% |
| 2026-05-15 | 37.19 | 37.19 | 36.97 | 36.97 | -2.066% | 96,804 | +0.595% |
| 2026-05-14 | 37.79 | 37.82 | 37.67 | 37.75 | +0.201% | 72,635 | -1.483% |
| 2026-05-13 | 37.73 | 37.85 | 37.67 | 37.67 | -0.104% | 64,752 | -1.285% |
| 2026-05-12 | 37.77 | 37.79 | 37.53 | 37.71 | -0.910% | 36,892 | -1.388% |
| 2026-05-11 | 38.09 | 38.14 | 37.97 | 38.06 | +0.026% | 54,308 | -2.286% |
| 2026-05-08 | 38.00 | 38.06 | 37.89 | 38.05 | +0.555% | 33,657 | -2.260% |
| 2026-05-07 | 38.37 | 38.37 | 37.83 | 37.84 | -1.317% | 18,298 | -1.718% |
| 2026-05-06 | 38.37 | 38.40 | 38.23 | 38.34 | +1.927% | 19,077 | -3.012% |
| 2026-05-05 | 37.44 | 37.63 | 37.34 | 37.62 | +1.431% | 16,945 | -1.143% |
| 2026-05-04 | 37.40 | 37.45 | 37.02 | 37.09 | -1.437% | 23,828 | +0.272% |
| 2026-05-01 | 37.71 | 37.82 | 37.59 | 37.63 | -0.133% | 40,263 | -1.169% |
| 2026-04-30 | 37.31 | 37.71 | 37.20 | 37.68 | +2.531% | 309,223 | -1.300% |
| 2026-04-29 | 37.05 | 37.05 | 36.74 | 36.75 | -1.210% | 120,121 | +1.197% |
| 2026-04-28 | 37.18 | 37.23 | 36.98 | 37.20 | -0.188% | 19,266 | -0.027% |
| 2026-04-27 | 37.44 | 37.44 | 37.21 | 37.27 | -0.032% | 20,890 | -0.215% |
| 2026-04-24 | 37.27 | 37.32 | 37.14 | 37.28 | +0.194% | 19,721 | -0.247% |
| 2026-04-23 | 37.36 | 37.50 | 36.88 | 37.21 | -0.720% | 29,781 | -0.054% |
| 2026-04-22 | 37.57 | 37.57 | 37.39 | 37.48 | +0.582% | 9,638 | -0.774% |
| 2026-04-21 | 37.78 | 37.78 | 37.21 | 37.26 | -1.733% | 22,610 | -0.196% |
| 2026-04-20 | 37.96 | 38.02 | 37.83 | 37.92 | -0.446% | 25,145 | -1.925% |
| 2026-04-17 | 38.22 | 38.27 | 38.09 | 38.09 | +1.008% | 17,488 | -2.363% |
| 2026-04-16 | 37.93 | 37.93 | 37.45 | 37.71 | -0.291% | 37,971 | -1.379% |
| 2026-04-15 | 37.81 | 37.85 | 37.70 | 37.82 | -0.237% | 25,324 | -1.666% |
| 2026-04-14 | 37.84 | 37.97 | 37.83 | 37.91 | +0.584% | 24,292 | -1.899% |
| 2026-04-13 | 37.14 | 37.69 | 36.94 | 37.69 | +0.560% | 16,187 | -1.327% |
| 2026-04-10 | 37.64 | 37.64 | 37.33 | 37.48 | +0.294% | 25,444 | -0.774% |
| 2026-04-09 | 37.17 | 37.44 | 37.04 | 37.37 | -0.665% | 51,485 | -0.482% |
| 2026-04-08 | 37.76 | 37.76 | 37.41 | 37.62 | +2.899% | 36,422 | -1.143% |
| 2026-04-07 | 36.43 | 36.56 | 36.06 | 36.56 | -0.027% | 26,603 | +1.723% |
| 2026-04-06 | 36.48 | 36.59 | 36.37 | 36.57 | +0.716% | 19,257 | +1.695% |
| 2026-04-02 | 35.79 | 36.43 | 35.79 | 36.31 | -0.521% | 52,953 | +2.424% |
| 2026-04-01 | 36.48 | 36.66 | 36.38 | 36.50 | +1.276% | 19,868 | +1.890% |
| 2026-03-31 | 35.52 | 36.09 | 35.33 | 36.04 | +3.178% | 48,744 | +3.191% |
| 2026-03-30 | 35.21 | 35.25 | 34.90 | 34.93 | 0.000% | 21,442 | +6.470% |
| 2026-03-27 | 34.97 | 35.16 | 34.81 | 34.93 | -0.569% | 36,188 | +6.470% |
| 2026-03-26 | 35.37 | 35.63 | 35.09 | 35.13 | -1.734% | 22,790 | +5.864% |
| 2026-03-25 | 35.76 | 35.83 | 35.60 | 35.75 | +1.275% | 10,754 | +4.028% |
| 2026-03-24 | 35.00 | 35.43 | 35.00 | 35.30 | -0.507% | 15,094 | +5.354% |
| 2026-03-23 | 35.30 | 35.69 | 35.10 | 35.48 | +2.133% | 18,577 | +4.820% |
| 2026-03-20 | 35.73 | 35.73 | 34.64 | 34.74 | -3.288% | 74,766 | +7.055% |
| 2026-03-19 | 35.34 | 35.97 | 35.34 | 35.92 | +0.056% | 54,404 | +3.536% |
| 2026-03-18 | 36.29 | 36.33 | 35.90 | 35.90 | -1.563% | 16,191 | +3.593% |
| 2026-03-17 | 36.55 | 36.66 | 36.36 | 36.47 | +0.441% | 56,549 | +1.974% |
| 2026-03-16 | 36.19 | 36.36 | 36.08 | 36.31 | +1.737% | 25,680 | +2.424% |
| 2026-03-13 | 36.25 | 36.30 | 35.67 | 35.69 | -1.040% | 26,089 | +4.203% |
| 2026-03-12 | 36.29 | 36.29 | 35.94 | 36.06 | -1.165% | 18,603 | +3.119% |
| 2026-03-11 | 36.47 | 36.64 | 36.38 | 36.49 | -0.301% | 33,108 | +1.918% |
| 2026-03-10 | 36.86 | 37.13 | 36.60 | 36.60 | -0.136% | 35,702 | +1.612% |
| 2026-03-09 | 35.95 | 36.65 | 35.74 | 36.65 | +0.881% | 23,871 | +1.473% |
| 2026-03-06 | 36.07 | 36.49 | 35.95 | 36.33 | -0.711% | 32,994 | +2.367% |
| 2026-03-05 | 36.80 | 36.91 | 36.29 | 36.59 | -1.969% | 83,701 | +1.640% |
| 2026-03-04 | 37.13 | 37.40 | 36.99 | 37.33 | +1.042% | 21,592 | -0.362% |
| 2026-03-03 | 36.72 | 37.20 | 36.25 | 36.94 | -3.273% | 51,412 | +0.677% |
| 2026-03-02 | 37.99 | 38.27 | 37.94 | 38.19 | -1.241% | 28,603 | -2.618% |
| 2026-02-27 | 38.74 | 38.85 | 38.63 | 38.67 | -0.116% | 22,921 | -3.827% |
| 2026-02-26 | 38.71 | 38.72 | 38.45 | 38.72 | +0.090% | 39,301 | -3.939% |
| 2026-02-25 | 38.60 | 38.72 | 38.51 | 38.68 | +0.913% | 25,365 | -3.852% |
| 2026-02-24 | 38.16 | 38.37 | 38.13 | 38.33 | +0.340% | 49,880 | -2.974% |
| 2026-02-23 | 38.31 | 38.42 | 38.08 | 38.20 | -0.209% | 34,578 | -2.644% |
| 2026-02-20 | 37.96 | 38.28 | 37.96 | 38.28 | +0.949% | 19,856 | -2.847% |
| 2026-02-19 | 37.74 | 37.92 | 37.68 | 37.92 | +0.185% | 23,578 | -1.925% |
| 2026-02-18 | 37.93 | 38.06 | 37.80 | 37.85 | +0.026% | 33,696 | -1.744% |
| 2026-02-17 | 37.66 | 37.87 | 37.44 | 37.84 | -0.290% | 22,960 | -1.718% |
| 2026-02-13 | 37.73 | 37.97 | 37.58 | 37.95 | +0.317% | 24,190 | -2.003% |
| 2026-02-12 | 38.27 | 38.27 | 37.73 | 37.83 | -1.020% | 60,279 | -1.692% |
| 2026-02-11 | 38.19 | 38.27 | 37.95 | 38.22 | +0.738% | 14,129 | -2.695% |
| 2026-02-10 | 38.01 | 38.01 | 37.90 | 37.94 | +0.238% | 25,656 | -1.977% |
| 2026-02-09 | 37.53 | 38.03 | 37.53 | 37.85 | +1.393% | 47,496 | -1.744% |
| 2026-02-06 | 37.00 | 37.33 | 37.00 | 37.33 | +2.106% | 19,812 | -0.375% |
| 2026-02-05 | 36.68 | 36.83 | 36.54 | 36.56 | -0.975% | 10,695 | +1.723% |
| 2026-02-04 | 37.13 | 37.18 | 36.79 | 36.92 | +0.709% | 26,003 | +0.731% |
| 2026-02-03 | 36.53 | 36.72 | 36.45 | 36.66 | +0.328% | 23,925 | +1.446% |
| 2026-02-02 | 36.38 | 36.54 | 36.38 | 36.54 | +0.329% | 25,048 | +1.779% |
| 2026-01-30 | 36.70 | 36.78 | 36.26 | 36.42 | -1.301% | 38,255 | +2.114% |
| 2026-01-29 | 37.04 | 37.09 | 36.52 | 36.90 | +0.326% | 65,348 | +0.786% |
| 2026-01-28 | 36.74 | 36.78 | 36.57 | 36.78 | -0.568% | 17,092 | +1.115% |
| 2026-01-27 | 36.81 | 37.00 | 36.78 | 36.99 | +1.593% | 16,383 | +0.541% |
| 2026-01-26 | 36.50 | 36.53 | 36.38 | 36.41 | +0.497% | 29,857 | +2.142% |
| 2026-01-23 | 35.95 | 36.23 | 35.82 | 36.23 | +0.611% | 17,473 | +2.650% |
| 2026-01-22 | 36.03 | 36.05 | 35.91 | 36.01 | +0.223% | 119,573 | +3.277% |
| 2026-01-21 | 35.71 | 35.96 | 35.56 | 35.93 | +1.069% | 19,406 | +3.507% |
| 2026-01-20 | 35.47 | 35.75 | 35.45 | 35.55 | -0.892% | 26,765 | +4.613% |
| 2026-01-16 | 35.82 | 35.87 | 35.74 | 35.87 | +0.168% | 19,701 | +3.680% |
| 2026-01-15 | 35.84 | 35.90 | 35.77 | 35.81 | +0.392% | 34,838 | +3.854% |
| 2026-01-14 | 35.65 | 35.74 | 35.60 | 35.67 | +0.451% | 20,574 | +4.261% |
| 2026-01-13 | 35.67 | 35.67 | 35.51 | 35.51 | -0.727% | 32,125 | +4.731% |
| 2026-01-12 | 35.60 | 35.78 | 35.60 | 35.77 | +0.619% | 15,561 | +3.970% |
| 2026-01-09 | 35.36 | 35.57 | 35.33 | 35.55 | +0.708% | 34,883 | +4.613% |
| 2026-01-08 | 35.11 | 35.36 | 35.11 | 35.30 | +0.455% | 212,806 | +5.354% |
| 2026-01-07 | 35.38 | 35.38 | 35.06 | 35.14 | -0.579% | 264,737 | +5.834% |
| 2026-01-06 | 35.39 | 35.44 | 35.26 | 35.34 | +0.354% | 48,858 | +5.221% |
| 2026-01-05 | 34.99 | 35.32 | 34.92 | 35.22 | +0.542% | 32,806 | +5.593% |
| 2026-01-02 | 35.01 | 35.03 | 34.78 | 35.03 | +1.009% | 16,023 | +6.166% |
| 2025-12-31 | 34.80 | 34.80 | 34.67 | 34.68 | -0.526% | 21,321 | +7.238% |
| 2025-12-30 | 34.90 | 34.99 | 34.86 | 34.86 | +0.111% | 271,468 | +6.673% |
| 2025-12-29 | 34.86 | 34.86 | 34.76 | 34.83 | -0.329% | 21,340 | +6.791% |
| 2025-12-26 | 34.94 | 34.95 | 34.79 | 34.94 | +0.171% | 12,141 | +6.440% |
| 2025-12-24 | 34.86 | 34.92 | 34.82 | 34.88 | +0.185% | 16,907 | +6.622% |
| 2025-12-23 | 34.80 | 34.86 | 34.74 | 34.82 | +0.421% | 44,618 | +6.819% |
| 2025-12-22 | 34.56 | 34.69 | 34.50 | 34.67 | +0.318% | 20,981 | +7.269% |
| 2025-12-19 | 34.47 | 34.65 | 34.47 | 34.56 | +0.699% | 16,217 | +7.610% |
| 2025-12-18 | 34.41 | 34.45 | 34.32 | 34.32 | +0.468% | 13,320 | +8.362% |
| 2025-12-17 | 34.27 | 34.39 | 34.13 | 34.16 | -0.597% | 15,411 | +8.870% |
| 2025-12-16 | 34.47 | 34.47 | 34.30 | 34.37 | -0.420% | 27,491 | +8.221% |
| 2025-12-15 | 34.56 | 34.60 | 34.41 | 34.51 | +0.612% | 15,049 | +7.766% |
| 2025-12-12 | 34.47 | 34.51 | 34.24 | 34.30 | -0.407% | 26,447 | +8.426% |
| 2025-12-11 | 34.25 | 34.47 | 34.25 | 34.44 | -0.318% | 30,366 | +7.985% |
| 2025-12-10 | 34.18 | 34.57 | 34.15 | 34.55 | +1.142% | 21,751 | +7.641% |
| 2025-12-09 | 34.17 | 34.28 | 34.11 | 34.16 | -0.146% | 11,735 | +8.870% |
| 2025-12-08 | 34.32 | 34.32 | 34.13 | 34.21 | -0.233% | 10,217 | +8.711% |
| 2025-12-05 | 34.35 | 34.40 | 34.24 | 34.29 | -0.029% | 16,858 | +8.457% |
| 2025-12-04 | 34.36 | 34.38 | 34.23 | 34.30 | +0.117% | 25,124 | +8.426% |
| 2025-12-03 | 34.08 | 34.26 | 34.08 | 34.26 | +0.474% | 33,994 | +8.552% |
| 2025-12-02 | 34.15 | 34.16 | 34.00 | 34.10 | +0.143% | 374,147 | +9.067% |
| 2025-12-01 | 34.16 | 34.20 | 34.05 | 34.05 | -0.499% | 195,542 | +9.222% |
| 2025-11-28 | 34.12 | 34.23 | 34.01 | 34.22 | +0.249% | 68,706 | +8.678% |
| 2025-11-26 | 33.93 | 34.19 | 33.93 | 34.14 | +0.902% | 10,669 | +8.949% |
| 2025-11-25 | 33.55 | 33.84 | 33.50 | 33.83 | +1.046% | 22,674 | +9.932% |
| 2025-11-24 | 33.29 | 33.49 | 33.29 | 33.48 | +0.479% | 21,710 | +11.082% |
| 2025-11-21 | 33.15 | 33.42 | 33.11 | 33.32 | +1.369% | 16,978 | +11.615% |
| 2025-11-20 | 33.48 | 33.51 | 32.86 | 32.87 | -1.083% | 18,424 | +13.143% |
| 2025-11-19 | 33.31 | 33.40 | 33.13 | 33.23 | -0.383% | 10,745 | +11.917% |
| 2025-11-18 | 33.35 | 33.45 | 33.23 | 33.36 | -0.972% | 17,835 | +11.489% |
| 2025-11-17 | 33.90 | 33.97 | 33.59 | 33.69 | -1.347% | 16,585 | +10.405% |
| 2025-11-14 | 34.02 | 34.21 | 33.96 | 34.15 | -0.014% | 6,391 | +8.918% |
| 2025-11-13 | 34.47 | 34.47 | 34.12 | 34.15 | -1.015% | 32,180 | +8.903% |
| 2025-11-12 | 34.36 | 34.51 | 34.36 | 34.50 | +1.025% | 17,837 | +7.797% |
| 2025-11-11 | 34.14 | 34.24 | 34.13 | 34.15 | +0.471% | 72,516 | +8.902% |
| 2025-11-10 | 33.81 | 34.02 | 33.79 | 33.99 | +1.010% | 16,656 | +9.415% |
| 2025-11-07 | 33.43 | 33.65 | 33.34 | 33.65 | +0.400% | 12,751 | +10.520% |
| 2025-11-06 | 33.61 | 33.61 | 33.44 | 33.52 | -0.280% | 14,806 | +10.962% |
| 2025-11-05 | 33.38 | 33.61 | 33.38 | 33.61 | +0.992% | 10,554 | +10.652% |
| 2025-11-04 | 33.32 | 33.45 | 33.23 | 33.28 | -0.924% | 30,002 | +11.750% |
| 2025-11-03 | 33.67 | 33.68 | 33.53 | 33.59 | -0.060% | 16,383 | +10.717% |
| 2025-10-31 | 33.69 | 33.69 | 33.52 | 33.61 | -0.444% | 15,393 | +10.652% |
| 2025-10-30 | 33.65 | 33.81 | 33.55 | 33.76 | 0.000% | 31,046 | +10.160% |
| 2025-10-29 | 34.05 | 34.05 | 33.69 | 33.76 | -0.911% | 56,751 | +10.160% |
| 2025-10-28 | 33.97 | 34.15 | 33.93 | 34.07 | +0.060% | 29,743 | +9.156% |
| 2025-10-27 | 34.06 | 34.06 | 33.98 | 34.05 | +0.418% | 8,177 | +9.222% |
| 2025-10-24 | 33.89 | 33.92 | 33.84 | 33.91 | +0.186% | 6,022 | +9.679% |
| 2025-10-23 | 33.74 | 33.88 | 33.74 | 33.84 | +0.789% | 23,432 | +9.883% |
| 2025-10-22 | 33.56 | 33.63 | 33.48 | 33.58 | +0.119% | 15,471 | +10.750% |
| 2025-10-21 | 33.61 | 33.61 | 33.45 | 33.54 | -0.641% | 18,242 | +10.883% |
| 2025-10-20 | 33.67 | 33.79 | 33.67 | 33.76 | +0.585% | 34,559 | +10.172% |
| 2025-10-17 | 33.41 | 33.56 | 33.36 | 33.56 | -0.045% | 6,904 | +10.816% |
| 2025-10-16 | 33.61 | 33.69 | 33.44 | 33.58 | +0.434% | 10,712 | +10.767% |
| 2025-10-15 | 33.37 | 33.51 | 33.27 | 33.43 | +0.421% | 19,626 | +11.247% |
| 2025-10-14 | 33.00 | 33.51 | 32.98 | 33.29 | +0.528% | 43,727 | +11.715% |
| 2025-10-13 | 33.00 | 33.18 | 33.00 | 33.12 | +0.951% | 17,967 | +12.305% |
| 2025-10-10 | 33.33 | 33.33 | 32.78 | 32.80 | -1.537% | 15,652 | +13.373% |
| 2025-10-09 | 33.68 | 33.68 | 33.23 | 33.32 | -0.981% | 41,355 | +11.631% |
| 2025-10-08 | 33.66 | 33.68 | 33.53 | 33.65 | +0.268% | 17,004 | +10.536% |
| 2025-10-07 | 33.77 | 33.77 | 33.54 | 33.55 | -0.847% | 22,663 | +10.833% |
| 2025-10-06 | 33.82 | 33.90 | 33.82 | 33.84 | +0.316% | 93,337 | +9.894% |
| 2025-10-03 | 33.70 | 33.81 | 33.67 | 33.74 | +0.621% | 12,536 | +10.241% |
| 2025-10-02 | 33.55 | 33.58 | 33.31 | 33.53 | -0.069% | 66,237 | +10.926% |
| 2025-10-01 | 33.54 | 33.55 | 33.44 | 33.55 | +0.509% | 14,930 | +10.849% |
| 2025-09-30 | 33.24 | 33.39 | 33.20 | 33.38 | +0.346% | 16,130 | +11.414% |
| 2025-09-29 | 33.20 | 33.28 | 33.18 | 33.27 | +0.438% | 40,216 | +11.799% |
| 2025-09-26 | 33.04 | 33.12 | 33.04 | 33.12 | +0.649% | 5,646 | +12.289% |
| 2025-09-25 | 32.92 | 32.94 | 32.84 | 32.91 | -0.675% | 9,703 | +13.018% |
| 2025-09-24 | 33.23 | 33.23 | 33.11 | 33.13 | -0.718% | 29,912 | +12.255% |
| 2025-09-23 | 33.48 | 33.52 | 33.25 | 33.37 | -0.013% | 422,914 | +11.449% |
| 2025-09-22 | 33.32 | 33.41 | 33.24 | 33.37 | +0.282% | 16,105 | +11.434% |
| 2025-09-19 | 33.37 | 33.37 | 33.19 | 33.28 | -0.414% | 9,739 | +11.749% |
| 2025-09-18 | 33.35 | 33.64 | 33.25 | 33.42 | -0.274% | 29,453 | +11.287% |
| 2025-09-17 | 33.54 | 33.70 | 33.42 | 33.51 | -0.298% | 20,263 | +10.982% |
| 2025-09-16 | 33.67 | 33.70 | 33.60 | 33.61 | -0.160% | 19,492 | +10.652% |
| 2025-09-15 | 33.59 | 33.67 | 33.59 | 33.66 | +0.489% | 6,206 | +10.475% |
| 2025-09-12 | 33.60 | 33.60 | 33.45 | 33.50 | -0.231% | 12,297 | +11.015% |
| 2025-09-11 | 33.58 | 33.61 | 33.39 | 33.58 | +0.685% | 8,871 | +10.759% |
| 2025-09-10 | 33.36 | 33.38 | 33.25 | 33.35 | +0.373% | 20,301 | +11.518% |
| 2025-09-09 | 36.02 | 36.02 | 33.16 | 33.23 | -0.216% | 15,449 | +11.934% |
| 2025-09-08 | 33.29 | 33.31 | 33.17 | 33.30 | +0.656% | 9,662 | +11.692% |
| 2025-09-05 | 34.78 | 34.78 | 33.01 | 33.08 | +0.395% | 18,522 | +12.424% |
| 2025-09-04 | 32.77 | 32.95 | 32.71 | 32.95 | +0.918% | 34,575 | +12.868% |
| 2025-09-03 | 32.60 | 32.72 | 32.60 | 32.65 | +0.025% | 18,961 | +13.904% |
| 2025-09-02 | 32.52 | 32.70 | 32.47 | 32.64 | -0.965% | 9,765 | +13.933% |
| 2025-08-29 | 32.98 | 33.00 | 32.87 | 32.96 | -0.414% | 29,586 | +12.834% |
| 2025-08-28 | 33.07 | 33.14 | 33.05 | 33.10 | +0.355% | 5,238 | +12.367% |
| 2025-08-27 | 33.00 | 33.00 | 32.78 | 32.98 | -0.227% | 11,037 | +12.765% |
| 2025-08-26 | 33.02 | 33.07 | 33.01 | 33.05 | -0.045% | 8,183 | +12.509% |
| 2025-08-25 | 33.35 | 33.35 | 33.05 | 33.07 | -1.193% | 7,887 | +12.458% |
| 2025-08-22 | 33.11 | 33.54 | 33.08 | 33.47 | +1.309% | 10,949 | +11.117% |
| 2025-08-21 | 33.01 | 33.06 | 32.91 | 33.04 | -0.150% | 39,260 | +12.571% |
| 2025-08-20 | 33.08 | 33.17 | 33.00 | 33.09 | +0.338% | 7,583 | +12.403% |
| 2025-08-19 | 33.11 | 33.23 | 32.97 | 32.98 | -0.182% | 13,204 | +12.782% |
| 2025-08-18 | 33.04 | 33.05 | 32.98 | 33.04 | -0.202% | 6,138 | +12.577% |
| 2025-08-15 | 33.11 | 33.11 | 33.07 | 33.10 | +0.278% | 4,071 | +12.350% |
| 2025-08-14 | 32.95 | 33.01 | 32.92 | 33.01 | -0.151% | 6,763 | +12.663% |
| 2025-08-13 | 33.08 | 33.09 | 32.99 | 33.06 | +0.273% | 16,145 | +12.492% |
| 2025-08-12 | 32.76 | 32.97 | 32.76 | 32.97 | +0.918% | 15,861 | +12.800% |
| 2025-08-11 | 32.70 | 32.73 | 32.63 | 32.67 | -0.357% | 15,319 | +13.835% |
| 2025-08-08 | 32.79 | 32.84 | 32.73 | 32.79 | +0.344% | 9,119 | +13.428% |
| 2025-08-07 | 32.78 | 32.84 | 32.59 | 32.67 | +0.432% | 78,793 | +13.819% |
| 2025-08-06 | 32.53 | 32.56 | 32.43 | 32.53 | +0.880% | 4,683 | +14.311% |
| 2025-08-05 | 32.22 | 32.31 | 32.22 | 32.25 | +0.187% | 10,754 | +15.317% |
| 2025-08-04 | 32.11 | 32.22 | 32.11 | 32.19 | +1.207% | 13,156 | +15.533% |
| 2025-08-01 | 31.92 | 31.92 | 31.64 | 31.81 | -0.223% | 16,281 | +16.928% |
| 2025-07-31 | 31.99 | 32.07 | 31.87 | 31.88 | -0.607% | 12,878 | +16.667% |
| 2025-07-30 | 32.39 | 32.39 | 32.05 | 32.07 | -1.165% | 8,633 | +15.959% |
| 2025-07-29 | 32.55 | 32.55 | 32.39 | 32.45 | +0.309% | 4,994 | +14.607% |
| 2025-07-28 | 32.64 | 32.64 | 32.20 | 32.35 | -1.522% | 16,499 | +14.961% |
| 2025-07-25 | 32.73 | 32.88 | 32.73 | 32.85 | -0.171% | 9,908 | +13.212% |
| 2025-07-24 | 33.01 | 33.05 | 32.91 | 32.91 | -0.458% | 62,355 | +13.018% |
| 2025-07-23 | 32.74 | 33.07 | 32.74 | 33.06 | +1.771% | 11,217 | +12.500% |
| 2025-07-22 | 32.27 | 32.56 | 32.27 | 32.48 | +0.846% | 18,453 | +14.492% |
| 2025-07-21 | 32.29 | 32.41 | 32.21 | 32.21 | +0.605% | 8,861 | +15.461% |
| 2025-07-18 | 32.22 | 32.29 | 32.01 | 32.02 | -0.213% | 9,468 | +16.159% |
| 2025-07-17 | 32.03 | 32.18 | 31.97 | 32.08 | +0.109% | 17,501 | +15.911% |
| 2025-07-16 | 31.97 | 32.08 | 31.81 | 32.05 | +0.396% | 16,611 | +16.037% |
| 2025-07-15 | 32.10 | 32.10 | 31.88 | 31.92 | -0.917% | 15,410 | +16.497% |
| 2025-07-14 | 32.12 | 32.27 | 32.07 | 32.22 | +0.028% | 16,336 | +15.429% |
| 2025-07-11 | 32.21 | 32.25 | 32.10 | 32.21 | -0.556% | 16,149 | +15.461% |
| 2025-07-10 | 32.34 | 32.43 | 32.23 | 32.39 | -0.046% | 14,574 | +14.819% |
| 2025-07-09 | 32.37 | 32.45 | 32.31 | 32.41 | +0.339% | 9,807 | +14.766% |
| 2025-07-08 | 32.17 | 32.33 | 32.13 | 32.30 | +0.685% | 20,176 | +15.155% |
| 2025-07-07 | 32.22 | 32.30 | 32.00 | 32.08 | -1.092% | 19,496 | +15.943% |
| 2025-07-03 | 32.35 | 32.44 | 32.34 | 32.43 | +0.249% | 8,821 | +14.678% |
| 2025-07-02 | 32.24 | 32.35 | 32.12 | 32.35 | +0.264% | 16,975 | +14.963% |
| 2025-07-01 | 32.28 | 32.35 | 32.12 | 32.26 | -0.092% | 30,536 | +15.267% |
| 2025-06-30 | 32.18 | 32.30 | 32.10 | 32.29 | +0.448% | 59,072 | +15.161% |
| 2025-06-27 | 32.21 | 32.37 | 32.11 | 32.15 | +0.187% | 12,731 | +15.677% |
| 2025-06-26 | 31.95 | 32.15 | 31.95 | 32.09 | +1.106% | 13,132 | +15.893% |
| 2025-06-25 | 31.80 | 31.82 | 31.66 | 31.74 | -0.522% | 14,259 | +17.174% |
| 2025-06-24 | 31.84 | 31.93 | 31.82 | 31.91 | +0.869% | 6,461 | +16.562% |
| 2025-06-23 | 31.21 | 31.66 | 31.21 | 31.63 | +0.763% | 11,015 | +17.575% |
| 2025-06-20 | 31.66 | 31.66 | 31.35 | 31.39 | -0.604% | 10,450 | +18.472% |
| 2025-06-18 | 31.67 | 31.76 | 31.58 | 31.58 | +0.150% | 6,905 | +17.755% |
| 2025-06-17 | 31.82 | 31.82 | 31.50 | 31.54 | -1.250% | 18,559 | +17.932% |
| 2025-06-16 | 32.06 | 32.21 | 31.88 | 31.93 | +0.835% | 17,052 | +16.457% |
| 2025-06-13 | 31.67 | 31.92 | 31.66 | 31.67 | -0.969% | 28,241 | +17.430% |
| 2025-06-12 | 31.92 | 32.08 | 31.92 | 31.98 | +0.613% | 18,264 | +16.291% |
| 2025-06-11 | 31.79 | 31.92 | 31.75 | 31.79 | +0.126% | 11,051 | +17.005% |
| 2025-06-10 | 31.77 | 31.82 | 31.67 | 31.75 | +0.052% | 15,725 | +17.152% |
| 2025-06-09 | 32.63 | 32.63 | 31.72 | 31.73 | -0.241% | 5,999 | +17.213% |
| 2025-06-06 | 31.76 | 31.83 | 31.71 | 31.80 | +0.236% | 6,607 | +16.931% |
| 2025-06-05 | 31.80 | 31.88 | 31.66 | 31.73 | +0.253% | 37,282 | +17.208% |
| 2025-06-04 | 31.62 | 31.78 | 31.61 | 31.65 | +0.412% | 22,318 | +17.504% |
| 2025-06-03 | 31.59 | 31.61 | 31.44 | 31.52 | -0.873% | 21,999 | +17.989% |
| 2025-06-02 | 31.57 | 31.87 | 31.51 | 31.80 | +0.980% | 113,383 | +16.959% |
| 2025-05-30 | 31.42 | 31.51 | 31.31 | 31.49 | +0.060% | 14,527 | +18.105% |
| 2025-05-29 | 31.50 | 31.51 | 31.37 | 31.47 | +0.476% | 18,720 | +18.176% |
| 2025-05-28 | 31.35 | 31.43 | 31.30 | 31.32 | -0.770% | 14,829 | +18.739% |
| 2025-05-27 | 31.59 | 31.62 | 31.54 | 31.56 | +1.116% | 8,147 | +17.824% |
| 2025-05-23 | 30.98 | 31.28 | 30.98 | 31.22 | +0.388% | 15,053 | +19.139% |
| 2025-05-22 | 31.06 | 31.19 | 30.98 | 31.09 | -0.302% | 12,737 | +19.601% |
| 2025-05-21 | 31.43 | 31.51 | 31.12 | 31.19 | -0.466% | 153,180 | +19.240% |
| 2025-05-20 | 31.23 | 31.36 | 31.23 | 31.34 | +0.624% | 22,821 | +18.684% |
| 2025-05-19 | 30.93 | 31.14 | 30.93 | 31.14 | +0.666% | 10,270 | +19.424% |
| 2025-05-16 | 30.86 | 30.97 | 30.75 | 30.93 | +0.301% | 4,272 | +20.220% |
| 2025-05-15 | 30.70 | 30.88 | 30.70 | 30.84 | +1.115% | 10,396 | +20.582% |
| 2025-05-14 | 30.69 | 30.72 | 30.47 | 30.50 | -0.319% | 12,007 | +21.926% |
| 2025-05-13 | 30.46 | 30.64 | 30.42 | 30.60 | +0.260% | 9,036 | +21.538% |
| 2025-05-12 | 30.52 | 30.52 | 30.33 | 30.52 | +0.332% | 13,730 | +21.855% |
| 2025-05-09 | 30.54 | 30.54 | 30.34 | 30.42 | +0.421% | 22,747 | +22.259% |
| 2025-05-08 | 30.51 | 30.51 | 30.28 | 30.29 | -0.682% | 7,604 | +22.773% |
| 2025-05-07 | 30.52 | 30.64 | 30.46 | 30.50 | -0.528% | 7,891 | +21.936% |
| 2025-05-06 | 30.47 | 30.75 | 30.47 | 30.66 | +0.349% | 43,568 | +21.292% |
| 2025-05-05 | 30.59 | 30.66 | 30.48 | 30.55 | +0.411% | 207,599 | +21.715% |
| 2025-05-02 | 30.43 | 30.53 | 30.36 | 30.43 | +1.272% | 9,925 | +22.215% |
| 2025-05-01 | 30.18 | 30.19 | 30.00 | 30.05 | -0.107% | 21,153 | +23.770% |
| 2025-04-30 | 29.89 | 30.11 | 29.73 | 30.08 | +0.034% | 18,885 | +23.637% |
| 2025-04-29 | 29.92 | 30.14 | 29.84 | 30.07 | +0.474% | 11,047 | +23.679% |
| 2025-04-28 | 29.80 | 29.95 | 29.71 | 29.93 | +0.429% | 3,850 | +24.265% |
| 2025-04-25 | 29.74 | 29.88 | 29.53 | 29.80 | +0.202% | 21,485 | +24.799% |
| 2025-04-24 | 29.57 | 29.74 | 29.42 | 29.74 | +1.409% | 70,555 | +25.050% |
| 2025-04-23 | 29.50 | 29.66 | 29.32 | 29.33 | -0.131% | 29,186 | +26.813% |
| 2025-04-22 | 29.28 | 29.65 | 29.11 | 29.37 | +1.843% | 21,229 | +26.647% |
| 2025-04-21 | 29.08 | 29.08 | 28.70 | 28.83 | -0.642% | 16,900 | +28.981% |
| 2025-04-17 | 28.80 | 29.17 | 28.79 | 29.02 | +1.036% | 26,085 | +28.153% |
| 2025-04-16 | 28.77 | 28.95 | 28.54 | 28.72 | +0.078% | 14,653 | +29.481% |
| 2025-04-15 | 28.69 | 28.79 | 28.51 | 28.70 | +1.077% | 15,255 | +29.582% |
| 2025-04-14 | 28.26 | 28.51 | 28.19 | 28.39 | 0.000% | 9,992 | +30.978% |