Dark

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

Market Open

May 8, 2026 11:14:36 AM EDT

92.75USD-0.664%(-0.62)389,535

92.18Bid 92.79Ask 0.61Spread

Pre-market

May 7, 2026 9:27:30 AM EDT

91.01USD-2.528%(-2.36)0

After-hours

May 7, 2026 4:00:30 PM EDT

93.37USD-0.016%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	92.0400	92.7700	90.4000	92.7500	-0.664%	389,535	0.000%
2026-05-07	92.2700	96.1600	91.0700	93.3700	+1.766%	2,097,948	-0.664%
2026-05-06	94.0100	94.9600	89.8600	91.7500	-3.886%	4,131,942	+1.090%
2026-05-05	99.0000	102.6500	90.7500	95.4600	-0.303%	3,592,848	-2.839%
2026-05-04	94.4300	97.9800	93.2200	95.7500	-0.147%	1,519,046	-3.133%
2026-05-01	97.5258	99.8739	95.7788	95.8905	-1.338%	1,615,544	-3.275%
2026-04-30	93.2396	97.5664	93.2396	97.1906	+2.573%	1,854,546	-4.569%
2026-04-29	91.2997	94.8241	90.9950	94.7530	+3.782%	1,033,684	-2.114%
2026-04-28	91.9395	92.3458	89.0956	91.2997	+0.955%	1,182,889	+1.589%
2026-04-27	90.7106	92.3103	90.3652	90.4363	-0.791%	876,432	+2.558%
2026-04-24	91.4317	92.0259	89.5324	91.1575	-0.477%	2,854,310	+1.747%
2026-04-23	93.9506	93.9506	89.8269	91.5942	-2.886%	2,074,241	+1.262%
2026-04-22	98.1250	99.0087	93.0263	94.3162	-3.991%	1,426,770	-1.661%
2026-04-21	95.7280	99.7603	95.2202	98.2368	+1.907%	1,899,405	-5.585%
2026-04-20	94.4584	96.5406	94.4178	96.3984	+2.043%	1,029,249	-3.785%
2026-04-17	96.4796	96.4796	93.2396	94.4686	-0.064%	2,188,992	-1.819%
2026-04-16	94.8342	97.2922	94.4178	94.5295	+0.692%	2,016,406	-1.882%
2026-04-15	89.5425	95.0374	89.4714	93.8795	+5.058%	2,210,391	-1.203%
2026-04-14	88.8011	89.9488	87.9428	89.3597	+0.629%	2,564,760	+3.794%
2026-04-13	84.8399	88.9788	84.8094	88.8011	+4.996%	1,863,068	+4.447%
2026-04-10	86.4549	86.6631	83.5094	84.5758	-1.885%	1,578,452	+9.665%
2026-04-09	87.1861	87.3283	83.2859	86.2009	-1.440%	2,240,652	+7.597%
2026-04-08	90.4770	91.6348	87.0897	87.4604	-2.646%	2,331,160	+6.048%
2026-04-07	92.0005	92.2646	89.4511	89.8371	-2.395%	994,384	+3.242%
2026-04-06	91.3301	92.5896	90.7004	92.0411	+0.477%	781,953	+0.770%
2026-04-02	89.3191	91.6551	87.8362	91.6044	+2.430%	1,570,924	+1.251%
2026-04-01	90.9543	92.1122	89.0550	89.4308	-2.145%	2,980,353	+3.711%
2026-03-31	93.2345	93.4326	90.1316	91.3911	-1.219%	2,216,948	+1.487%
2026-03-30	91.1067	93.6053	91.1067	92.5185	+1.856%	1,783,737	+0.250%
2026-03-27	90.6699	91.8380	89.6949	90.8324	-1.051%	1,596,304	+2.111%
2026-03-26	89.4917	92.1935	88.6690	91.7973	+3.410%	1,774,230	+1.038%
2026-03-25	89.5222	90.2470	86.5666	88.7706	0.000%	1,841,062	+4.483%
2026-03-24	92.5997	92.8232	88.5776	88.7706	-4.009%	2,107,098	+4.483%
2026-03-23	94.4584	94.7530	90.7410	92.4778	-2.558%	2,540,784	+0.294%
2026-03-20	94.3264	95.9312	92.5489	94.9053	+0.193%	3,231,451	-2.271%
2026-03-19	95.7077	97.5258	92.3867	94.7225	-0.682%	2,160,294	-2.082%
2026-03-18	95.7687	96.5507	94.6616	95.3725	-1.696%	1,852,341	-2.750%
2026-03-17	98.0844	100.2783	96.6421	97.0179	-0.635%	1,544,511	-4.399%
2026-03-16	97.9016	97.9117	95.4233	97.6375	-0.218%	2,487,270	-5.006%
2026-03-13	100.7557	101.2838	97.4141	97.8508	-2.961%	2,677,615	-5.213%
2026-03-12	104.8895	107.8350	100.6439	100.8369	-3.715%	2,102,632	-8.020%
2026-03-11	106.2302	108.1193	103.0613	104.7270	-0.569%	2,363,085	-11.436%
2026-03-10	112.3547	113.2689	104.4324	105.3262	-7.012%	3,438,357	-11.940%
2026-03-09	113.4720	115.1276	111.2375	113.2689	+0.054%	3,035,988	-18.115%
2026-03-06	110.2015	113.5025	108.6272	113.2079	+1.846%	3,294,363	-18.071%
2026-03-05	106.2403	111.6641	106.2302	111.1562	+4.408%	3,672,170	-16.559%
2026-03-04	106.2556	107.8654	104.2497	106.4638	-0.607%	2,602,196	-12.881%
2026-03-03	99.3032	107.3576	99.3032	107.1138	+6.001%	3,632,781	-13.410%
2026-03-02	96.4796	101.7104	94.9155	101.0502	+3.195%	3,055,654	-8.214%
2026-02-27	101.0604	102.3096	96.6625	97.9219	-3.493%	3,101,314	-5.282%
2026-02-26	102.5940	103.8332	99.5064	101.4666	+0.523%	4,253,149	-8.591%
2026-02-25	93.6103	102.5331	93.4021	100.9385	+10.312%	10,316,491	-8.112%
2026-02-24	82.2601	93.7474	81.8538	91.5028	+11.415%	9,147,020	+1.363%
2026-02-23	83.5703	83.8344	80.9600	82.1280	-2.813%	3,553,182	+12.933%
2026-02-20	85.9165	87.6534	84.2813	84.5047	-2.302%	2,290,947	+9.757%
2026-02-19	87.1658	87.6534	85.4087	86.4955	-0.618%	1,747,323	+7.231%
2026-02-18	85.1548	87.8870	83.7024	87.0338	+2.993%	1,829,185	+6.568%
2026-02-17	86.4853	87.2268	83.1945	84.5047	-4.247%	2,472,972	+9.757%
2026-02-13	87.4350	90.2129	87.0135	88.2526	+1.164%	3,244,064	+5.096%
2026-02-12	90.5988	91.1030	85.5915	87.2369	-3.711%	4,378,419	+6.320%
2026-02-11	91.7466	91.9294	87.6838	90.5988	-1.827%	3,316,760	+2.374%
2026-02-10	89.6339	95.6265	87.6127	92.2849	+1.736%	5,836,635	+0.504%
2026-02-09	89.6847	91.1829	87.8057	90.7106	+1.408%	2,913,938	+2.248%
2026-02-06	90.7410	91.4825	86.4752	89.4511	-0.272%	4,425,013	+3.688%
2026-02-05	98.5212	102.5433	86.3533	89.6949	-5.611%	8,451,903	+3.406%
2026-02-04	92.5185	96.1648	89.1921	95.0272	+1.751%	4,667,865	-2.396%
2026-02-03	98.4145	99.5064	87.7753	93.3920	-15.665%	8,084,800	-0.687%
2026-02-02	112.3649	113.5837	110.2523	110.7398	-1.446%	1,512,840	-16.245%
2026-01-30	112.7610	114.1220	111.7250	112.3649	-1.889%	2,152,621	-17.456%
2026-01-29	118.7891	119.4340	113.5939	114.5283	-3.854%	1,833,791	-19.016%
2026-01-28	120.9169	121.1455	118.6977	119.1192	-1.362%	1,250,415	-22.137%
2026-01-27	124.5125	124.8832	120.0617	120.7646	-3.553%	1,148,603	-23.198%
2026-01-26	125.1219	126.1274	124.5125	125.2133	-0.097%	726,244	-25.926%
2026-01-23	123.2175	125.8328	123.1565	125.3352	+1.272%	814,493	-25.998%
2026-01-22	121.8818	124.4109	121.6178	123.7609	+1.449%	934,412	-25.057%
2026-01-21	122.6436	123.0245	120.5005	121.9936	-0.760%	1,023,630	-23.971%
2026-01-20	124.0960	125.0914	122.2272	122.9280	-2.411%	1,453,000	-24.549%
2026-01-16	127.3665	127.7322	125.1422	125.9649	-0.657%	2,012,638	-26.368%
2026-01-15	129.2658	129.8194	126.2701	126.7977	-1.909%	1,130,711	-26.852%
2026-01-14	127.7728	130.3222	127.7728	129.2658	+0.585%	1,175,589	-28.249%
2026-01-13	130.7284	130.8198	127.7728	128.5142	-1.846%	846,191	-27.829%
2026-01-12	130.1393	131.9269	130.1393	130.9316	-0.248%	1,007,147	-29.161%
2026-01-09	130.4948	131.9219	129.7534	131.2566	-0.116%	801,110	-29.337%
2026-01-08	129.2760	131.8660	129.1440	131.4089	+1.157%	652,666	-29.419%
2026-01-07	132.4957	133.9685	129.6721	129.9057	-1.955%	721,144	-28.602%
2026-01-06	130.4136	133.2473	129.0729	132.4957	+0.850%	1,096,484	-29.998%
2026-01-05	129.1033	132.2621	128.7225	131.3785	+2.366%	1,090,539	-29.402%
2026-01-02	134.1513	134.1513	128.1892	128.3416	-4.193%	1,286,572	-27.732%
2025-12-31	134.7912	134.7912	133.7653	133.9583	-0.700%	943,289	-30.762%
2025-12-30	134.5372	135.2888	134.2935	134.9029	-0.300%	638,303	-31.247%
2025-12-29	134.9537	135.6748	134.4458	135.3092	+0.008%	543,636	-31.453%
2025-12-26	135.0248	135.3396	134.4154	135.2990	+0.158%	423,226	-31.448%
2025-12-24	134.9740	135.7916	134.3544	135.0857	-0.038%	371,619	-31.340%
2025-12-23	134.7099	135.2482	133.8567	135.1365	+0.038%	664,206	-31.366%
2025-12-22	134.4966	135.1771	133.1153	135.0857	+1.041%	757,294	-31.340%
2025-12-19	133.5317	134.5271	133.0340	133.6942	+0.122%	3,229,172	-30.625%
2025-12-18	134.7810	135.8170	132.7496	133.5317	-0.462%	1,216,197	-30.541%
2025-12-17	133.7653	136.2334	133.6028	134.1513	-0.204%	1,200,579	-30.862%
2025-12-16	133.0340	135.5935	133.0137	134.4255	+0.417%	779,719	-31.003%
2025-12-15	133.8872	135.0603	132.7903	133.8669	+0.842%	1,105,028	-30.715%
2025-12-12	135.1466	135.1466	132.0793	132.7496	-0.917%	1,034,255	-30.132%
2025-12-11	132.7496	134.9740	132.3281	133.9786	+1.586%	822,102	-30.773%
2025-12-10	130.2307	132.3129	130.1698	131.8863	+0.933%	910,966	-29.674%
2025-12-09	131.8965	132.6785	130.6065	130.6675	-0.802%	635,665	-29.018%
2025-12-08	135.5326	135.5326	131.5714	131.7238	-2.796%	895,811	-29.588%
2025-12-05	135.9795	138.0617	135.2584	135.5123	-0.191%	712,334	-31.556%
2025-12-04	136.3756	136.9647	135.0959	135.7713	-0.465%	703,765	-31.687%
2025-12-03	135.4107	136.8225	135.1974	136.4061	+0.735%	604,065	-32.005%
2025-12-02	135.7967	136.5788	134.1919	135.4107	+0.083%	624,784	-31.505%
2025-12-01	135.6240	136.7921	135.0055	135.2990	-1.639%	585,018	-31.448%
2025-11-28	136.1014	137.8179	135.4310	137.5538	+1.112%	284,263	-32.572%
2025-11-26	135.8170	136.3553	134.5890	136.0404	+0.164%	1,033,951	-31.822%
2025-11-25	133.8872	136.1115	133.8872	135.8170	+0.921%	623,501	-31.710%
2025-11-24	137.1171	137.7925	134.0700	134.5779	-1.852%	988,692	-31.081%
2025-11-21	133.2879	137.9906	133.1661	137.1171	+2.506%	1,177,138	-32.357%
2025-11-20	136.6600	136.8022	133.4708	133.7653	-1.943%	1,201,087	-30.662%
2025-11-19	137.8382	138.0109	134.6591	136.4162	-1.002%	1,133,682	-32.010%
2025-11-18	140.4180	140.4180	136.6752	137.7976	-1.072%	1,449,785	-32.691%
2025-11-17	143.9323	143.9932	138.9250	139.2906	-2.827%	1,786,059	-33.413%
2025-11-14	143.7596	144.2675	141.1595	143.3432	+0.420%	1,068,569	-35.295%
2025-11-13	139.8645	144.1456	138.3816	142.7439	+1.634%	1,841,691	-35.023%
2025-11-12	139.3109	140.7227	137.7773	140.4485	+0.750%	1,260,678	-33.962%
2025-11-11	137.9601	139.7477	137.2390	139.4024	+1.224%	763,865	-33.466%
2025-11-10	139.3617	139.6512	136.6092	137.7163	-1.439%	1,330,444	-32.651%
2025-11-07	143.0283	143.0283	138.4171	139.7274	-1.007%	1,381,858	-33.621%
2025-11-06	145.7707	145.7707	140.4587	141.1493	-3.660%	1,938,278	-34.289%
2025-11-05	150.2295	152.0578	145.8824	146.5121	-1.603%	1,670,821	-36.695%
2025-11-04	159.9801	160.1070	147.4984	148.8990	-5.857%	2,539,912	-37.709%
2025-11-03	156.0392	158.6444	154.4243	158.1620	+1.738%	1,555,076	-41.358%
2025-10-31	156.9127	157.5932	155.0845	155.4603	-0.926%	921,950	-40.338%
2025-10-30	155.0642	157.2073	154.9372	156.9127	+1.080%	994,432	-40.891%
2025-10-29	163.0271	163.0271	153.9063	155.2368	-5.584%	1,554,249	-40.253%
2025-10-28	163.8752	166.2265	163.7178	164.4186	-0.308%	698,213	-43.589%
2025-10-27	165.7796	165.7796	164.0733	164.9264	-0.135%	747,396	-43.763%
2025-10-24	166.8766	166.8766	164.7436	165.1499	-0.520%	691,670	-43.839%
2025-10-23	165.6476	166.1199	163.9108	166.0132	+0.196%	950,990	-44.131%
2025-10-22	163.0474	166.1046	162.6208	165.6882	+1.304%	1,036,822	-44.021%
2025-10-21	163.5756	165.0890	162.6767	163.5553	+0.112%	770,417	-43.291%
2025-10-20	161.0059	163.7483	160.8637	163.3724	+1.463%	878,879	-43.228%
2025-10-17	159.4824	162.3466	158.2331	161.0161	+1.381%	1,165,346	-42.397%
2025-10-16	163.2099	163.2912	158.6191	158.8222	-1.839%	1,367,234	-41.601%
2025-10-15	158.6191	163.1287	158.6191	161.7981	+2.987%	1,653,074	-42.675%
2025-10-14	154.7696	158.0807	154.4091	157.1057	+1.396%	1,972,834	-40.963%
2025-10-13	153.7946	156.5979	153.3781	154.9423	+0.746%	985,910	-40.139%
2025-10-10	152.8703	154.5157	151.8140	153.7946	+0.879%	1,870,026	-39.692%
2025-10-09	153.5711	153.8149	151.9115	152.4539	-1.055%	827,279	-39.162%
2025-10-08	153.9875	154.3938	153.1344	154.0790	+0.106%	959,613	-39.804%
2025-10-07	154.0688	154.6376	152.8246	153.9165	-0.322%	834,630	-39.740%
2025-10-06	156.6588	156.6588	153.2867	154.4141	-0.621%	1,377,080	-39.934%
2025-10-03	153.9266	156.0494	152.7078	155.3790	+0.964%	1,430,598	-40.307%
2025-10-02	153.3781	154.7798	152.2304	153.8961	-0.688%	1,700,094	-39.732%
2025-10-01	157.5120	158.2433	154.9017	154.9626	-1.777%	1,261,977	-40.147%
2025-09-30	158.8019	159.8480	157.5424	157.7659	-0.544%	1,438,247	-41.210%
2025-09-29	159.8074	160.3152	158.1925	158.6292	-0.535%	1,470,014	-41.530%
2025-09-26	160.5793	161.2040	158.9898	159.4824	-0.589%	1,032,992	-41.843%
2025-09-25	161.2090	161.8540	159.8785	160.4270	+0.152%	909,916	-42.186%
2025-09-24	163.2303	163.4842	160.0309	160.1832	-1.916%	1,549,436	-42.098%
2025-09-23	164.6014	166.0427	162.7630	163.3115	-1.410%	1,336,416	-43.207%
2025-09-22	164.9163	165.6679	163.6467	165.6476	+0.357%	1,403,754	-44.008%
2025-09-19	163.4232	165.3429	162.7935	165.0585	+1.183%	3,488,808	-43.808%
2025-09-18	171.0815	172.2597	162.9662	163.1287	-5.082%	3,042,741	-43.143%
2025-09-17	173.2855	174.3418	171.3963	171.8636	-0.295%	1,254,217	-46.033%
2025-09-16	173.4379	174.0523	172.2800	172.3714	-0.882%	1,434,892	-46.192%
2025-09-15	175.6419	176.1040	173.7222	173.9051	-1.023%	793,332	-46.666%
2025-09-12	175.4083	176.5205	174.6059	175.7028	-0.300%	608,054	-47.212%
2025-09-11	172.7980	177.0740	172.7980	176.2310	+1.771%	1,177,684	-47.370%
2025-09-10	176.9724	177.1857	172.8330	173.1636	-2.938%	944,916	-46.438%
2025-09-09	178.4553	179.0749	176.6068	178.4045	+1.204%	821,706	-48.011%
2025-09-08	177.3889	177.5209	174.9208	176.2818	-0.618%	1,164,521	-47.385%
2025-09-05	182.8228	182.8228	176.3326	177.3787	-2.310%	992,806	-47.711%
2025-09-04	181.1672	182.1423	180.2937	181.5735	+0.715%	712,087	-48.919%
2025-09-03	180.0195	181.7715	179.6741	180.2836	-0.084%	1,085,426	-48.553%
2025-09-02	180.4054	180.8219	178.9327	180.4359	+0.023%	832,375	-48.597%
2025-08-29	179.4304	181.6039	179.0952	180.3953	-0.365%	1,114,971	-48.585%
2025-08-28	179.2374	181.2789	178.4909	181.0555	+1.933%	1,338,214	-48.773%
2025-08-27	175.7130	178.7092	175.7130	177.6225	-0.126%	821,174	-47.783%
2025-08-26	179.1257	180.4054	177.0740	177.8459	-0.894%	894,434	-47.848%
2025-08-25	180.5578	182.3555	179.4405	179.4507	-1.047%	839,765	-48.314%
2025-08-22	179.9382	181.8985	179.3999	181.3500	+1.397%	1,218,365	-48.856%
2025-08-21	177.6733	179.0749	176.7287	178.8514	+0.182%	974,983	-48.141%
2025-08-20	178.4858	180.3242	178.4249	178.5264	+0.463%	1,181,568	-48.047%
2025-08-19	176.0177	178.3233	175.2102	177.7037	+1.168%	1,299,232	-47.806%
2025-08-18	174.9208	177.1146	174.3317	175.6520	+0.946%	1,008,806	-47.197%
2025-08-15	171.5995	175.8653	170.9596	174.0066	+2.092%	1,203,755	-46.697%
2025-08-14	172.4120	173.2957	170.4111	170.4416	-1.131%	1,195,823	-45.583%
2025-08-13	172.3511	173.3769	170.2080	172.3917	-0.341%	1,544,936	-46.198%
2025-08-12	176.9623	177.2010	172.2597	172.9808	-2.552%	2,066,867	-46.381%
2025-08-11	182.7821	182.7821	176.9420	177.5107	-2.884%	1,726,054	-47.750%
2025-08-08	183.9299	185.8495	182.1829	182.7821	-0.881%	1,308,735	-49.257%
2025-08-07	184.0720	185.7073	181.4008	184.4072	+0.883%	1,751,713	-49.704%
2025-08-06	206.6202	206.6202	181.3399	182.7923	-9.934%	4,034,288	-49.259%
2025-08-05	205.9397	207.2702	202.0517	202.9536	-1.963%	1,408,626	-54.300%
2025-08-04	205.4928	207.2296	205.1678	207.0163	+1.363%	651,434	-55.197%
2025-08-01	207.6663	207.6663	203.1567	204.2333	+0.085%	1,259,239	-54.586%
2025-07-31	200.7394	205.0764	200.7394	204.0607	+0.571%	1,218,947	-54.548%
2025-07-30	201.7754	204.7107	201.7754	202.9028	-0.215%	931,917	-54.288%
2025-07-29	205.3404	205.3404	202.1715	203.3395	-0.289%	1,064,582	-54.387%
2025-07-28	206.4983	207.5038	203.2989	203.9286	-1.312%	1,531,059	-54.518%
2025-07-25	207.8492	209.6875	206.2444	206.6405	-1.017%	23,016,532	-55.115%
2025-07-24	207.3718	208.9512	206.4780	208.7633	+1.002%	1,168,369	-55.572%
2025-07-23	205.8889	207.8441	205.5029	206.6913	+0.434%	1,204,999	-55.126%
2025-07-22	206.4780	207.6470	205.0764	205.7975	-0.398%	1,105,164	-54.931%
2025-07-21	213.1917	213.1917	206.5389	206.6202	-2.800%	1,966,156	-55.111%
2025-07-18	214.3902	214.7761	212.1201	212.5721	+0.010%	1,222,540	-56.368%
2025-07-17	215.0605	215.1722	212.2115	212.5518	-0.928%	1,310,793	-56.364%
2025-07-16	214.1870	215.5582	209.9008	214.5425	+0.399%	1,887,080	-56.768%
2025-07-15	217.5692	218.3615	213.4964	213.6893	-1.783%	3,285,417	-56.596%
2025-07-14	207.4632	221.8453	206.6913	217.5692	+7.551%	5,924,964	-57.370%
2025-07-11	204.5025	204.5025	202.1715	202.2934	-1.196%	787,955	-54.151%
2025-07-10	202.9840	205.4014	202.3340	204.7412	+0.785%	434,172	-54.699%
2025-07-09	202.9434	204.0607	202.8215	203.1466	-0.160%	446,314	-54.343%
2025-07-08	204.6295	205.5029	202.6692	203.4716	-0.403%	381,828	-54.416%
2025-07-07	203.7966	205.4217	201.8465	204.2943	+0.030%	575,964	-54.600%
2025-07-03	202.0598	204.3146	202.0293	204.2333	+1.208%	395,638	-54.586%
2025-07-02	204.1115	204.1115	200.0995	201.7957	-1.483%	657,822	-54.038%
2025-07-01	203.5833	205.3506	202.1410	204.8326	+0.268%	511,359	-54.719%
2025-06-30	201.9582	204.4162	200.9121	204.2841	+1.617%	409,221	-54.598%
2025-06-27	200.2315	201.7805	198.4643	201.0339	+0.370%	412,012	-53.864%
2025-06-26	199.6831	200.6175	198.7994	200.2925	+0.751%	441,334	-53.693%
2025-06-25	199.7034	199.8861	198.3576	198.7994	-0.740%	356,530	-53.345%
2025-06-24	200.0183	201.0238	198.1037	200.2823	+0.664%	440,354	-53.690%
2025-06-23	197.3978	199.1752	196.3415	198.9619	+1.052%	447,038	-53.383%
2025-06-20	199.1956	199.5460	196.6716	196.8900	-1.077%	628,626	-52.892%
2025-06-18	199.3276	200.1198	198.2103	199.0330	-0.041%	572,502	-53.400%
2025-06-17	198.8908	199.7339	197.5146	199.1143	-0.097%	467,768	-53.419%
2025-06-16	199.2463	200.4499	198.3018	199.3073	+0.528%	441,234	-53.464%
2025-06-13	198.9619	200.4448	198.0783	198.2611	-0.964%	726,518	-53.218%
2025-06-12	197.7939	200.2823	197.7939	200.1909	+1.186%	764,631	-53.669%
2025-06-11	195.0109	198.2814	194.2593	197.8447	+1.427%	720,653	-53.120%
2025-06-10	195.5289	196.0165	193.9953	195.0617	-0.317%	466,470	-52.451%
2025-06-09	197.0423	198.0580	194.1832	195.6813	-1.200%	535,142	-52.602%
2025-06-06	198.5455	199.3073	197.8650	198.0580	-0.154%	370,170	-53.170%
2025-06-05	199.5815	199.6425	197.9260	198.3627	-0.235%	614,770	-53.242%
2025-06-04	198.8096	200.5058	197.5248	198.8299	+0.498%	548,743	-53.352%
2025-06-03	200.0386	200.1808	197.0118	197.8447	-1.332%	746,350	-53.120%
2025-06-02	201.2675	202.2324	199.1143	200.5159	-0.617%	582,526	-53.744%
2025-05-30	199.4698	201.8871	199.3022	201.7602	+1.148%	666,455	-54.030%
2025-05-29	199.1346	200.4144	199.0838	199.4698	-0.056%	458,913	-53.502%
2025-05-28	197.6517	200.2722	197.4545	199.5815	+0.862%	506,485	-53.528%
2025-05-27	195.0922	199.8202	194.5234	197.8752	-0.154%	624,238	-53.127%
2025-05-23	197.2759	198.6268	196.6224	198.1799	+0.489%	434,486	-53.199%
2025-05-22	198.1088	198.4795	195.7778	197.2150	-0.512%	408,815	-52.970%
2025-05-21	198.5252	199.2768	197.6314	198.2307	-0.459%	555,318	-53.211%
2025-05-20	197.6720	199.3428	197.1236	199.1448	+1.077%	804,874	-53.426%
2025-05-19	193.6702	197.1845	193.6449	197.0220	+1.438%	337,556	-52.924%
2025-05-16	193.9039	194.4218	192.0909	194.2289	+0.833%	530,321	-52.247%
2025-05-15	188.3379	193.2741	188.2668	192.6241	+2.458%	626,103	-51.849%
2025-05-14	187.1597	188.3582	186.3675	188.0027	+0.456%	517,219	-50.666%
2025-05-13	187.3730	189.0794	186.7839	187.1496	-0.265%	512,591	-50.441%
2025-05-12	191.1818	191.4764	184.6307	187.6472	-1.409%	709,442	-50.572%
2025-05-09	190.4404	190.5826	188.8559	190.3286	+0.192%	394,143	-51.268%
2025-05-08	191.7100	192.1416	189.7294	189.9630	-0.811%	875,221	-51.175%
2025-05-07	189.0692	192.2483	189.0692	191.5170	+1.371%	509,788	-51.571%
2025-05-06	188.1145	189.7599	188.0231	188.9270	+0.145%	312,453	-50.907%
2025-05-05	187.9012	189.5669	186.7534	188.6528	+0.667%	458,870	-50.836%
2025-05-02	187.4441	188.4598	183.5490	187.4035	-0.662%	1,006,081	-50.508%
2025-05-01	188.4293	192.8679	188.0535	188.6528	-0.129%	1,142,300	-50.836%
2025-04-30	186.6824	189.3587	185.8292	188.8965	+0.912%	768,582	-50.899%
2025-04-29	185.6971	187.4340	185.6260	187.1902	+1.036%	532,185	-50.451%
2025-04-28	183.7927	186.2355	183.7369	185.2706	+0.413%	646,861	-49.938%
2025-04-25	184.8846	185.0979	182.8024	184.5088	-0.203%	623,586	-49.731%
2025-04-24	184.8135	185.8292	183.5845	184.8846	+0.011%	673,160	-49.834%
2025-04-23	186.3878	186.8144	183.0970	184.8643	-0.137%	768,701	-49.828%
2025-04-22	184.4174	186.5452	183.0005	185.1182	+1.171%	695,600	-49.897%
2025-04-21	184.8033	186.1542	181.5339	182.9751	-0.989%	615,319	-49.310%
2025-04-17	183.5845	186.7738	182.4673	184.8033	+0.943%	863,593	-49.812%
2025-04-16	183.7369	186.9972	182.0610	183.0767	-0.798%	1,099,948	-49.338%
2025-04-15	178.8616	185.1487	177.6326	184.5494	+3.028%	1,892,838	-49.742%
2025-04-14	176.7287	179.3288	176.3122	179.1257	+2.131%	554,466	-48.221%
2025-04-11	170.6650	176.3630	170.4721	175.3880	+3.234%	779,008	-47.117%
2025-04-10	170.6346	172.0362	167.3742	169.8931	-1.641%	691,077	-45.407%
2025-04-09	163.3318	174.3926	162.6107	172.7269	+5.333%	1,300,851	-46.303%
2025-04-08	169.3345	169.7610	162.7427	163.9819	-0.738%	711,208	-43.439%
2025-04-07	164.4186	170.0455	162.2755	165.2007	-2.006%	927,653	-43.856%
2025-04-04	176.2208	177.0435	168.3899	168.5829	-5.645%	763,305	-44.983%
2025-04-03	176.1700	181.4516	176.1700	178.6686	+0.216%	648,170	-48.088%
2025-04-02	176.1193	178.3893	175.4997	178.2827	+0.839%	346,862	-47.976%
2025-04-01	175.4997	177.4244	173.8949	176.7998	+0.747%	412,275	-47.540%
2025-03-31	172.9910	175.7739	171.7010	175.4895	+1.035%	307,365	-47.148%
2025-03-28	175.3067	176.0888	173.3769	173.6918	-0.967%	314,783	-46.601%
2025-03-27	174.0473	175.9161	173.6105	175.3880	+0.384%	227,223	-47.117%
2025-03-26	175.0020	176.3275	174.0879	174.7176	-0.249%	250,815	-46.914%
2025-03-25	174.5348	176.0278	174.3266	175.1544	+0.513%	362,908	-47.047%
2025-03-24	172.6456	174.6059	172.4019	174.2606	+0.918%	348,413	-46.775%
2025-03-21	171.5284	173.6156	170.8885	172.6761	-0.047%	304,104	-46.287%
2025-03-20	173.1230	174.0625	172.1022	172.7574	-0.544%	455,988	-46.312%
2025-03-19	173.2043	175.1493	172.8691	173.7019	-0.766%	570,078	-46.604%
2025-03-18	176.5052	176.8912	173.6207	175.0426	-0.908%	399,884	-47.013%
2025-03-17	174.2707	176.8861	174.1844	176.6474	+1.016%	343,275	-47.494%
2025-03-14	173.5293	175.0223	173.1733	174.8700	+1.271%	338,700	-46.961%
2025-03-13	172.9402	174.6770	171.9651	172.6761	-0.591%	406,835	-46.287%
2025-03-12	175.0934	175.4794	172.8995	173.7019	-0.390%	469,760	-46.604%
2025-03-11	175.8044	175.8857	173.6816	174.3824	-1.180%	550,314	-46.812%
2025-03-10	180.1109	180.3750	175.2915	176.4646	-2.206%	507,547	-47.440%
2025-03-07	177.0537	181.1774	177.0537	180.4461	+1.474%	319,284	-48.600%
2025-03-06	177.5311	181.2992	176.3224	177.8256	-0.523%	506,795	-47.842%
2025-03-05	178.9733	180.1312	177.7647	178.7600	+0.102%	354,716	-48.115%
2025-03-04	181.5227	182.0305	178.0287	178.5772	-1.518%	317,099	-48.062%
2025-03-03	181.6243	183.2493	180.2480	181.3297	-0.162%	410,633	-48.850%
2025-02-28	179.8671	181.7715	178.6077	181.6243	+1.349%	457,495	-48.933%
2025-02-27	180.1312	181.2992	178.9429	179.2069	-0.249%	453,902	-48.244%
2025-02-26	181.9797	181.9797	179.0647	179.6538	-1.361%	512,258	-48.373%
2025-02-25	178.9327	182.8380	178.9327	182.1321	+1.586%	1,069,837	-49.075%
2025-02-24	179.0444	181.8071	179.0444	179.2882	+0.136%	763,240	-48.268%
2025-02-21	179.9484	181.2586	178.8210	179.0444	-0.294%	806,491	-48.197%
2025-02-20	174.5856	180.1312	174.5856	179.5726	+2.433%	1,606,449	-48.350%
2025-02-19	176.4443	176.4443	173.9152	175.3067	-0.553%	374,901	-47.093%
2025-02-18	176.6373	177.0892	174.5581	176.2818	-0.075%	318,475	-47.385%
2025-02-14	181.8071	181.9797	176.4138	176.4138	-2.934%	644,729	-47.425%
2025-02-13	178.4858	181.8172	178.4096	181.7461	+1.740%	625,364	-48.967%
2025-02-12	180.4461	180.4461	178.1151	178.6382	-1.517%	638,431	-48.079%
2025-02-11	182.2641	182.2641	180.3374	181.3906	-0.190%	445,344	-48.867%
2025-02-10	180.5172	182.0204	179.8163	181.7360	+1.296%	415,001	-48.964%
2025-02-07	179.1358	180.3089	176.9521	179.4101	-0.147%	396,813	-48.303%
2025-02-06	171.6096	181.1418	169.8627	179.6741	+4.532%	861,646	-48.379%
2025-02-05	171.6096	173.2449	170.3908	171.8839	+0.696%	819,324	-46.039%
2025-02-04	172.6456	173.5496	170.4619	170.6955	-0.662%	430,694	-45.663%
2025-02-03	165.3429	172.3714	164.5405	171.8331	+0.553%	347,077	-46.023%
2025-01-31	171.5385	172.6964	170.6650	170.8885	-0.467%	417,637	-45.725%
2025-01-30	170.6346	173.2246	170.1470	171.6909	+1.313%	276,632	-45.978%
2025-01-29	168.4407	170.2778	168.0141	169.4665	+0.391%	304,264	-45.269%
2025-01-28	167.5875	169.2329	166.7039	168.8063	+0.972%	337,662	-45.055%
2025-01-27	164.9874	167.3946	164.0326	167.1813	+0.858%	221,815	-44.521%
2025-01-24	167.4352	168.2173	165.4800	165.7593	-0.905%	286,492	-44.045%
2025-01-23	166.7140	167.7196	165.9929	167.2727	+0.360%	201,156	-44.552%
2025-01-22	165.0686	167.3184	164.5608	166.6734	+1.065%	363,830	-44.352%
2025-01-21	163.4740	165.4952	162.1841	164.9163	+1.959%	212,275	-43.759%
2025-01-17	161.3309	162.7834	161.0567	161.7474	+0.696%	203,502	-42.658%
2025-01-16	160.5285	161.0567	159.5433	160.6301	+0.279%	177,107	-42.259%
2025-01-15	158.1518	160.1832	157.2276	160.1832	+2.104%	385,910	-42.098%
2025-01-14	158.4261	158.5175	155.9478	156.8822	-0.381%	409,619	-40.879%
2025-01-13	155.5212	157.8065	153.9774	157.4815	-0.026%	345,212	-41.104%
2025-01-10	161.0059	161.0059	157.4713	157.5221	-2.850%	438,421	-41.119%
2025-01-08	162.9052	163.1388	161.2598	162.1435	-0.530%	308,767	-42.798%
2025-01-07	163.9514	164.2967	162.1739	163.0068	-0.292%	274,139	-43.101%
2025-01-06	165.1194	165.1194	163.2912	163.4842	-0.868%	271,322	-43.267%
2025-01-03	164.0530	165.3327	163.6670	164.9163	+0.657%	228,231	-43.759%
2025-01-02	162.8341	165.2007	162.7783	163.8397	+0.580%	261,965	-43.390%
2024-12-31	163.0779	164.2155	162.3923	162.8951	-0.447%	136,355	-43.062%
2024-12-30	163.2099	164.1952	161.7880	163.6264	-0.556%	186,905	-43.316%
2024-12-27	164.2358	165.4343	163.9717	164.5405	-0.473%	117,391	-43.631%
2024-12-26	165.0280	166.4347	165.0280	165.3226	-0.233%	157,543	-43.898%
2024-12-24	165.4546	165.9624	164.8960	165.7085	0.000%	102,640	-44.028%
2024-12-23	164.7436	165.9117	163.8701	165.7085	+0.586%	125,370	-44.028%
2024-12-20	164.7436	166.7140	164.3475	164.7436	-0.356%	174,490	-43.700%
2024-12-19	167.2117	167.9481	165.2718	165.3327	-1.003%	194,814	-43.901%
2024-12-18	168.5016	169.8145	167.0086	167.0086	-1.089%	420,056	-44.464%
2024-12-17	168.6743	169.8566	168.6540	168.8470	-0.455%	145,578	-45.069%
2024-12-16	170.8580	171.3303	169.5681	169.6189	-0.654%	193,396	-45.319%
2024-12-13	172.0972	173.5902	170.0800	170.7361	-0.556%	190,095	-45.676%
2024-12-12	170.6346	172.2190	169.7361	171.6909	+0.285%	241,415	-45.978%
2024-12-11	172.8183	174.6973	171.0408	171.2034	-0.946%	267,207	-45.825%
2024-12-10	171.4167	173.0824	170.8783	172.8386	+0.657%	298,870	-46.337%
2024-12-09	173.4988	174.1691	170.7869	171.7112	-0.879%	293,851	-45.985%
2024-12-06	171.6401	173.6613	171.2186	173.2347	+0.857%	358,739	-46.460%
2024-12-05	170.5838	172.3206	170.5838	171.7620	+0.422%	246,401	-46.001%
2024-12-04	167.0695	171.4370	167.0695	171.0408	+2.160%	346,561	-45.773%
2024-12-03	166.9273	167.8821	166.4195	167.4250	+0.237%	381,368	-44.602%
2024-12-02	165.6273	167.6891	165.2413	167.0289	+1.144%	287,798	-44.471%
2024-11-29	163.6873	165.3226	163.6873	165.1397	+0.550%	141,287	-43.835%
2024-11-27	163.4334	165.4952	163.0396	164.2358	+0.566%	239,559	-43.526%
2024-11-26	162.9357	164.1901	162.0724	163.3115	+0.044%	571,842	-43.207%
2024-11-25	163.6975	164.6014	162.6412	163.2404	-0.298%	521,542	-43.182%
2024-11-22	165.0585	165.5612	163.3724	163.7279	-0.395%	295,014	-43.351%
2024-11-21	163.5451	164.7741	162.1232	164.3780	+0.684%	423,102	-43.575%
2024-11-20	163.3217	163.4232	161.4934	163.2607	-0.019%	217,479	-43.189%
2024-11-19	163.2912	163.4842	161.5239	163.2912	-0.236%	262,301	-43.200%
2024-11-18	163.3014	164.7639	163.1490	163.6772	-0.346%	157,426	-43.334%
2024-11-15	166.0132	166.5820	163.8904	164.2459	-1.839%	239,497	-43.530%
2024-11-14	170.7057	171.7925	166.5922	167.3235	-2.168%	474,206	-44.568%