Dark

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

101.81USD+1.658%(+1.66)1,243,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:18:30 AM EDT

109.00USD+8.837%(+8.85)0

After-hours

Aug 7, 2026 4:35:30 PM EDT

101.00USD-0.796%(-0.81)163,782

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	99.8000	104.3600	98.3100	101.8300	+1.677%	1,349,612	0.000%
2026-08-06	100.5800	102.2825	96.3300	100.1500	+1.562%	2,329,147	+1.677%
2026-08-05	109.9800	113.4550	97.8300	98.6100	-9.656%	4,372,766	+3.265%
2026-08-04	99.9200	109.3900	99.5200	109.1500	+7.421%	6,031,964	-6.706%
2026-08-03	100.2600	103.0900	100.1410	101.6100	+3.546%	1,529,407	+0.217%
2026-07-31	97.5000	98.8700	95.7700	98.1300	-0.708%	1,811,526	+3.771%
2026-07-30	102.4800	102.9800	98.3700	98.8300	-7.062%	2,679,755	+3.036%
2026-07-29	103.7500	108.2900	101.9300	106.3400	+2.953%	3,644,926	-4.241%
2026-07-28	99.8000	105.7400	99.6000	103.2900	+5.657%	3,871,422	-1.413%
2026-07-27	91.3600	98.0900	90.9000	97.7600	+8.441%	2,604,284	+4.163%
2026-07-24	86.2600	90.7700	86.0700	90.1500	+5.205%	1,563,731	+12.956%
2026-07-23	87.2800	87.8200	84.6300	85.6900	-1.878%	1,532,022	+18.835%
2026-07-22	91.9000	92.1200	86.9500	87.3300	-3.716%	1,575,579	+16.604%
2026-07-21	92.9200	93.7700	90.5800	90.7000	-4.957%	1,698,964	+12.271%
2026-07-20	95.2500	96.6450	93.3500	95.4300	-0.800%	1,976,925	+6.706%
2026-07-17	99.4000	100.8500	95.7400	96.2000	-2.651%	2,649,356	+5.852%
2026-07-16	97.1500	101.1000	96.8350	98.8200	+3.466%	2,605,048	+3.046%
2026-07-15	92.1400	98.7100	92.1400	95.5100	+4.109%	3,581,520	+6.617%
2026-07-14	90.5300	93.6700	89.3300	91.7400	-2.704%	2,000,647	+10.998%
2026-07-13	90.1500	94.3500	90.1500	94.2900	+5.176%	2,768,117	+7.997%
2026-07-10	88.9500	91.9250	88.9500	89.6500	+0.946%	1,532,260	+13.586%
2026-07-09	87.4100	88.8400	86.6000	88.8100	-0.090%	1,342,056	+14.661%
2026-07-08	90.7600	90.8100	88.4300	88.8900	-2.060%	1,325,837	+14.557%
2026-07-07	90.2900	93.2600	90.2900	90.7600	+3.301%	2,045,526	+12.197%
2026-07-06	88.6400	89.4750	86.7700	87.8600	-1.513%	1,729,707	+15.900%
2026-07-02	84.9500	89.5000	84.3650	89.2100	+5.064%	1,905,131	+14.146%
2026-07-01	82.3900	86.9700	82.3900	84.9100	+3.967%	1,176,572	+19.927%
2026-06-30	81.5900	82.0000	80.0800	81.6700	-1.198%	1,403,100	+24.685%
2026-06-29	85.0000	85.3300	80.2400	82.6600	-1.443%	1,627,257	+23.191%
2026-06-26	81.3000	84.4800	81.3000	83.8700	+3.530%	1,953,323	+21.414%
2026-06-25	79.7200	82.9300	79.5400	81.0100	+0.037%	1,877,386	+25.701%
2026-06-24	80.1200	82.3000	79.4600	80.9800	+0.335%	1,367,292	+25.747%
2026-06-23	78.9250	80.9100	78.2650	80.7100	+5.434%	2,034,259	+26.168%
2026-06-22	78.1200	79.3000	76.2800	76.5500	-2.583%	2,123,624	+33.024%
2026-06-18	79.2200	79.4000	77.0795	78.5800	-0.845%	7,748,457	+29.588%
2026-06-17	80.0500	82.5450	79.0300	79.2500	-2.341%	1,943,354	+28.492%
2026-06-16	80.3700	81.8750	79.6200	81.1500	+0.845%	1,681,892	+25.484%
2026-06-15	81.1100	83.5300	80.4300	80.4700	-1.155%	1,642,558	+26.544%
2026-06-12	79.7100	82.6100	78.1500	81.4100	+1.445%	2,128,430	+25.083%
2026-06-11	80.8800	81.7700	79.4500	80.2500	-2.086%	1,848,207	+26.891%
2026-06-10	81.7000	83.3700	79.6500	81.9600	-0.437%	1,493,453	+24.244%
2026-06-09	83.0350	84.7200	81.6300	82.3200	-1.034%	1,669,120	+23.700%
2026-06-08	84.8100	85.3200	83.1300	83.1800	-3.324%	1,248,800	+22.421%
2026-06-05	86.6200	87.5900	85.0752	86.0400	+0.350%	2,049,612	+18.352%
2026-06-04	86.4800	87.5900	84.4700	85.7400	+2.769%	1,284,238	+18.766%
2026-06-03	85.4100	85.7700	83.0900	83.4300	-3.359%	1,137,342	+22.054%
2026-06-02	93.2000	93.2000	86.2100	86.3300	-8.120%	1,796,451	+17.954%
2026-06-01	86.0000	94.1000	85.7100	93.9600	+8.612%	2,010,445	+8.376%
2026-05-29	84.1600	87.1700	82.9000	86.5100	+2.391%	1,635,352	+17.709%
2026-05-28	82.2700	85.6650	81.8850	84.4900	+2.823%	1,570,989	+20.523%
2026-05-27	82.5000	85.1800	82.0900	82.1700	-1.851%	1,502,006	+23.926%
2026-05-26	85.5000	85.8300	83.4600	83.7200	-2.492%	1,469,471	+21.632%
2026-05-22	84.9800	87.9999	84.9550	85.8600	+0.351%	877,187	+18.600%
2026-05-21	84.5900	86.2600	82.8500	85.5600	+0.234%	1,334,779	+19.016%
2026-05-20	85.7300	86.4400	83.8100	85.3600	-2.278%	1,429,708	+19.295%
2026-05-19	91.1200	92.2700	86.9500	87.3500	-2.944%	4,390,095	+16.577%
2026-05-18	83.7800	90.1300	83.4900	90.0000	+8.788%	2,057,255	+13.144%
2026-05-15	79.3200	82.9200	79.3200	82.7300	+4.669%	2,580,888	+23.087%
2026-05-14	81.6100	82.8600	78.6000	79.0400	-3.645%	2,374,730	+28.834%
2026-05-13	87.0800	87.0800	81.4700	82.0300	-5.999%	3,254,372	+24.138%
2026-05-12	90.6800	90.9600	84.3100	87.2650	-2.191%	4,209,326	+16.691%
2026-05-11	91.6800	92.8800	88.1000	89.2200	-4.003%	1,821,233	+14.134%
2026-05-08	92.4000	93.1700	90.3600	92.9400	-0.461%	1,630,655	+9.565%
2026-05-07	92.2700	96.1600	91.0700	93.3700	+1.766%	2,097,948	+9.061%
2026-05-06	94.0100	94.9600	89.8600	91.7500	-3.886%	4,132,218	+10.986%
2026-05-05	99.0000	102.6500	90.7500	95.4600	-0.303%	3,592,848	+6.673%
2026-05-04	94.4300	97.9800	93.2200	95.7500	-0.147%	1,519,046	+6.350%
2026-05-01	97.5258	99.8739	95.7788	95.8905	-1.338%	1,615,544	+6.194%
2026-04-30	93.2396	97.5664	93.2396	97.1906	+2.573%	1,854,546	+4.774%
2026-04-29	91.2997	94.8241	90.9950	94.7530	+3.782%	1,033,684	+7.469%
2026-04-28	91.9395	92.3458	89.0956	91.2997	+0.955%	1,182,889	+11.534%
2026-04-27	90.7106	92.3103	90.3652	90.4363	-0.791%	876,432	+12.599%
2026-04-24	91.4317	92.0259	89.5324	91.1575	-0.477%	2,854,310	+11.708%
2026-04-23	93.9506	93.9506	89.8269	91.5942	-2.886%	2,074,241	+11.175%
2026-04-22	98.1250	99.0087	93.0263	94.3162	-3.991%	1,426,770	+7.967%
2026-04-21	95.7280	99.7603	95.2202	98.2368	+1.907%	1,899,405	+3.658%
2026-04-20	94.4584	96.5406	94.4178	96.3984	+2.043%	1,029,249	+5.635%
2026-04-17	96.4796	96.4796	93.2396	94.4686	-0.064%	2,188,992	+7.792%
2026-04-16	94.8342	97.2922	94.4178	94.5295	+0.692%	2,016,406	+7.723%
2026-04-15	89.5425	95.0374	89.4714	93.8795	+5.058%	2,210,391	+8.469%
2026-04-14	88.8011	89.9488	87.9428	89.3597	+0.629%	2,564,760	+13.955%
2026-04-13	84.8399	88.9788	84.8094	88.8011	+4.996%	1,863,068	+14.672%
2026-04-10	86.4549	86.6631	83.5094	84.5758	-1.885%	1,578,452	+20.401%
2026-04-09	87.1861	87.3283	83.2859	86.2009	-1.440%	2,240,652	+18.131%
2026-04-08	90.4770	91.6348	87.0897	87.4604	-2.646%	2,331,160	+16.430%
2026-04-07	92.0005	92.2646	89.4511	89.8371	-2.395%	994,384	+13.350%
2026-04-06	91.3301	92.5896	90.7004	92.0411	+0.477%	781,953	+10.635%
2026-04-02	89.3191	91.6551	87.8362	91.6044	+2.430%	1,570,924	+11.163%
2026-04-01	90.9543	92.1122	89.0550	89.4308	-2.145%	2,980,353	+13.865%
2026-03-31	93.2345	93.4326	90.1316	91.3911	-1.219%	2,216,948	+11.422%
2026-03-30	91.1067	93.6053	91.1067	92.5185	+1.856%	1,783,737	+10.064%
2026-03-27	90.6699	91.8380	89.6949	90.8324	-1.051%	1,596,304	+12.108%
2026-03-26	89.4917	92.1935	88.6690	91.7973	+3.410%	1,774,230	+10.929%
2026-03-25	89.5222	90.2470	86.5666	88.7706	0.000%	1,841,062	+14.711%
2026-03-24	92.5997	92.8232	88.5776	88.7706	-4.009%	2,107,098	+14.711%
2026-03-23	94.4584	94.7530	90.7410	92.4778	-2.558%	2,540,784	+10.113%
2026-03-20	94.3264	95.9312	92.5489	94.9053	+0.193%	3,231,451	+7.296%
2026-03-19	95.7077	97.5258	92.3867	94.7225	-0.682%	2,160,294	+7.503%
2026-03-18	95.7687	96.5507	94.6616	95.3725	-1.696%	1,852,341	+6.771%
2026-03-17	98.0844	100.2783	96.6421	97.0179	-0.635%	1,544,511	+4.960%
2026-03-16	97.9016	97.9117	95.4233	97.6375	-0.218%	2,487,270	+4.294%
2026-03-13	100.7557	101.2838	97.4141	97.8508	-2.961%	2,677,615	+4.067%
2026-03-12	104.8895	107.8350	100.6439	100.8369	-3.715%	2,102,632	+0.985%
2026-03-11	106.2302	108.1193	103.0613	104.7270	-0.569%	2,363,085	-2.766%
2026-03-10	112.3547	113.2689	104.4324	105.3262	-7.012%	3,438,357	-3.319%
2026-03-09	113.4720	115.1276	111.2375	113.2689	+0.054%	3,035,988	-10.099%
2026-03-06	110.2015	113.5025	108.6272	113.2079	+1.846%	3,294,363	-10.050%
2026-03-05	106.2403	111.6641	106.2302	111.1562	+4.408%	3,672,170	-8.390%
2026-03-04	106.2556	107.8654	104.2497	106.4638	-0.607%	2,602,196	-4.352%
2026-03-03	99.3032	107.3576	99.3032	107.1138	+6.001%	3,632,781	-4.933%
2026-03-02	96.4796	101.7104	94.9155	101.0502	+3.195%	3,055,654	+0.772%
2026-02-27	101.0604	102.3096	96.6625	97.9219	-3.493%	3,101,314	+3.991%
2026-02-26	102.5940	103.8332	99.5064	101.4666	+0.523%	4,253,149	+0.358%
2026-02-25	93.6103	102.5331	93.4021	100.9385	+10.312%	10,316,491	+0.883%
2026-02-24	82.2601	93.7474	81.8538	91.5028	+11.415%	9,147,020	+11.286%
2026-02-23	83.5703	83.8344	80.9600	82.1280	-2.813%	3,553,182	+23.989%
2026-02-20	85.9165	87.6534	84.2813	84.5047	-2.302%	2,290,947	+20.502%
2026-02-19	87.1658	87.6534	85.4087	86.4955	-0.618%	1,747,323	+17.729%
2026-02-18	85.1548	87.8870	83.7024	87.0338	+2.993%	1,829,185	+17.001%
2026-02-17	86.4853	87.2268	83.1945	84.5047	-4.247%	2,472,972	+20.502%
2026-02-13	87.4350	90.2129	87.0135	88.2526	+1.164%	3,244,064	+15.385%
2026-02-12	90.5988	91.1030	85.5915	87.2369	-3.711%	4,378,419	+16.728%
2026-02-11	91.7466	91.9294	87.6838	90.5988	-1.827%	3,316,760	+12.397%
2026-02-10	89.6339	95.6265	87.6127	92.2849	+1.736%	5,836,635	+10.343%
2026-02-09	89.6847	91.1829	87.8057	90.7106	+1.408%	2,913,938	+12.258%
2026-02-06	90.7410	91.4825	86.4752	89.4511	-0.272%	4,425,013	+13.839%
2026-02-05	98.5212	102.5433	86.3533	89.6949	-5.611%	8,451,903	+13.529%
2026-02-04	92.5185	96.1648	89.1921	95.0272	+1.751%	4,667,865	+7.159%
2026-02-03	98.4145	99.5064	87.7753	93.3920	-15.665%	8,084,800	+9.035%
2026-02-02	112.3649	113.5837	110.2523	110.7398	-1.446%	1,512,840	-8.046%
2026-01-30	112.7610	114.1220	111.7250	112.3649	-1.889%	2,152,621	-9.376%
2026-01-29	118.7891	119.4340	113.5939	114.5283	-3.854%	1,833,791	-11.087%
2026-01-28	120.9169	121.1455	118.6977	119.1192	-1.362%	1,250,415	-14.514%
2026-01-27	124.5125	124.8832	120.0617	120.7646	-3.553%	1,148,603	-15.679%
2026-01-26	125.1219	126.1274	124.5125	125.2133	-0.097%	726,244	-18.675%
2026-01-23	123.2175	125.8328	123.1565	125.3352	+1.272%	814,493	-18.754%
2026-01-22	121.8818	124.4109	121.6178	123.7609	+1.449%	934,412	-17.720%
2026-01-21	122.6436	123.0245	120.5005	121.9936	-0.760%	1,023,630	-16.528%
2026-01-20	124.0960	125.0914	122.2272	122.9280	-2.411%	1,453,000	-17.163%
2026-01-16	127.3665	127.7322	125.1422	125.9649	-0.657%	2,012,638	-19.160%
2026-01-15	129.2658	129.8194	126.2701	126.7977	-1.909%	1,130,711	-19.691%
2026-01-14	127.7728	130.3222	127.7728	129.2658	+0.585%	1,175,589	-21.224%
2026-01-13	130.7284	130.8198	127.7728	128.5142	-1.846%	846,191	-20.764%
2026-01-12	130.1393	131.9269	130.1393	130.9316	-0.248%	1,007,147	-22.227%
2026-01-09	130.4948	131.9219	129.7534	131.2566	-0.116%	801,110	-22.419%
2026-01-08	129.2760	131.8660	129.1440	131.4089	+1.157%	652,666	-22.509%
2026-01-07	132.4957	133.9685	129.6721	129.9057	-1.955%	721,144	-21.612%
2026-01-06	130.4136	133.2473	129.0729	132.4957	+0.850%	1,096,484	-23.145%
2026-01-05	129.1033	132.2621	128.7225	131.3785	+2.366%	1,090,539	-22.491%
2026-01-02	134.1513	134.1513	128.1892	128.3416	-4.193%	1,286,572	-20.657%
2025-12-31	134.7912	134.7912	133.7653	133.9583	-0.700%	943,289	-23.984%
2025-12-30	134.5372	135.2888	134.2935	134.9029	-0.300%	638,303	-24.516%
2025-12-29	134.9537	135.6748	134.4458	135.3092	+0.008%	543,636	-24.743%
2025-12-26	135.0248	135.3396	134.4154	135.2990	+0.158%	423,226	-24.737%
2025-12-24	134.9740	135.7916	134.3544	135.0857	-0.038%	371,619	-24.618%
2025-12-23	134.7099	135.2482	133.8567	135.1365	+0.038%	664,206	-24.647%
2025-12-22	134.4966	135.1771	133.1153	135.0857	+1.041%	757,294	-24.618%
2025-12-19	133.5317	134.5271	133.0340	133.6942	+0.122%	3,229,172	-23.834%
2025-12-18	134.7810	135.8170	132.7496	133.5317	-0.462%	1,216,197	-23.741%
2025-12-17	133.7653	136.2334	133.6028	134.1513	-0.204%	1,200,579	-24.093%
2025-12-16	133.0340	135.5935	133.0137	134.4255	+0.417%	779,719	-24.248%
2025-12-15	133.8872	135.0603	132.7903	133.8669	+0.842%	1,105,028	-23.932%
2025-12-12	135.1466	135.1466	132.0793	132.7496	-0.917%	1,034,255	-23.292%
2025-12-11	132.7496	134.9740	132.3281	133.9786	+1.586%	822,102	-23.995%
2025-12-10	130.2307	132.3129	130.1698	131.8863	+0.933%	910,966	-22.790%
2025-12-09	131.8965	132.6785	130.6065	130.6675	-0.802%	635,665	-22.069%
2025-12-08	135.5326	135.5326	131.5714	131.7238	-2.796%	895,811	-22.694%
2025-12-05	135.9795	138.0617	135.2584	135.5123	-0.191%	712,334	-24.856%
2025-12-04	136.3756	136.9647	135.0959	135.7713	-0.465%	703,765	-24.999%
2025-12-03	135.4107	136.8225	135.1974	136.4061	+0.735%	604,065	-25.348%
2025-12-02	135.7967	136.5788	134.1919	135.4107	+0.083%	624,784	-24.799%
2025-12-01	135.6240	136.7921	135.0055	135.2990	-1.639%	585,018	-24.737%
2025-11-28	136.1014	137.8179	135.4310	137.5538	+1.112%	284,263	-25.971%
2025-11-26	135.8170	136.3553	134.5890	136.0404	+0.164%	1,033,951	-25.147%
2025-11-25	133.8872	136.1115	133.8872	135.8170	+0.921%	623,501	-25.024%
2025-11-24	137.1171	137.7925	134.0700	134.5779	-1.852%	988,692	-24.334%
2025-11-21	133.2879	137.9906	133.1661	137.1171	+2.506%	1,177,138	-25.735%
2025-11-20	136.6600	136.8022	133.4708	133.7653	-1.943%	1,201,087	-23.874%
2025-11-19	137.8382	138.0109	134.6591	136.4162	-1.002%	1,133,682	-25.353%
2025-11-18	140.4180	140.4180	136.6752	137.7976	-1.072%	1,449,785	-26.102%
2025-11-17	143.9323	143.9932	138.9250	139.2906	-2.827%	1,786,059	-26.894%
2025-11-14	143.7596	144.2675	141.1595	143.3432	+0.420%	1,068,569	-28.961%
2025-11-13	139.8645	144.1456	138.3816	142.7439	+1.634%	1,841,691	-28.662%
2025-11-12	139.3109	140.7227	137.7773	140.4485	+0.750%	1,260,678	-27.497%
2025-11-11	137.9601	139.7477	137.2390	139.4024	+1.224%	763,865	-26.952%
2025-11-10	139.3617	139.6512	136.6092	137.7163	-1.439%	1,330,444	-26.058%
2025-11-07	143.0283	143.0283	138.4171	139.7274	-1.007%	1,381,858	-27.122%
2025-11-06	145.7707	145.7707	140.4587	141.1493	-3.660%	1,938,278	-27.857%
2025-11-05	150.2295	152.0578	145.8824	146.5121	-1.603%	1,670,821	-30.497%
2025-11-04	159.9801	160.1070	147.4984	148.8990	-5.857%	2,539,912	-31.611%
2025-11-03	156.0392	158.6444	154.4243	158.1620	+1.738%	1,555,076	-35.617%
2025-10-31	156.9127	157.5932	155.0845	155.4603	-0.926%	921,950	-34.498%
2025-10-30	155.0642	157.2073	154.9372	156.9127	+1.080%	994,432	-35.104%
2025-10-29	163.0271	163.0271	153.9063	155.2368	-5.584%	1,554,249	-34.403%
2025-10-28	163.8752	166.2265	163.7178	164.4186	-0.308%	698,213	-38.067%
2025-10-27	165.7796	165.7796	164.0733	164.9264	-0.135%	747,396	-38.257%
2025-10-24	166.8766	166.8766	164.7436	165.1499	-0.520%	691,670	-38.341%
2025-10-23	165.6476	166.1199	163.9108	166.0132	+0.196%	950,990	-38.662%
2025-10-22	163.0474	166.1046	162.6208	165.6882	+1.304%	1,036,822	-38.541%
2025-10-21	163.5756	165.0890	162.6767	163.5553	+0.112%	770,417	-37.740%
2025-10-20	161.0059	163.7483	160.8637	163.3724	+1.463%	878,879	-37.670%
2025-10-17	159.4824	162.3466	158.2331	161.0161	+1.381%	1,165,346	-36.758%
2025-10-16	163.2099	163.2912	158.6191	158.8222	-1.839%	1,367,234	-35.884%
2025-10-15	158.6191	163.1287	158.6191	161.7981	+2.987%	1,653,074	-37.064%
2025-10-14	154.7696	158.0807	154.4091	157.1057	+1.396%	1,972,834	-35.184%
2025-10-13	153.7946	156.5979	153.3781	154.9423	+0.746%	985,910	-34.279%
2025-10-10	152.8703	154.5157	151.8140	153.7946	+0.879%	1,870,026	-33.788%
2025-10-09	153.5711	153.8149	151.9115	152.4539	-1.055%	827,279	-33.206%
2025-10-08	153.9875	154.3938	153.1344	154.0790	+0.106%	959,613	-33.911%
2025-10-07	154.0688	154.6376	152.8246	153.9165	-0.322%	834,630	-33.841%
2025-10-06	156.6588	156.6588	153.2867	154.4141	-0.621%	1,377,080	-34.054%
2025-10-03	153.9266	156.0494	152.7078	155.3790	+0.964%	1,430,598	-34.463%
2025-10-02	153.3781	154.7798	152.2304	153.8961	-0.688%	1,700,094	-33.832%
2025-10-01	157.5120	158.2433	154.9017	154.9626	-1.777%	1,261,977	-34.287%
2025-09-30	158.8019	159.8480	157.5424	157.7659	-0.544%	1,438,247	-35.455%
2025-09-29	159.8074	160.3152	158.1925	158.6292	-0.535%	1,470,014	-35.806%
2025-09-26	160.5793	161.2040	158.9898	159.4824	-0.589%	1,032,992	-36.150%
2025-09-25	161.2090	161.8540	159.8785	160.4270	+0.152%	909,916	-36.526%
2025-09-24	163.2303	163.4842	160.0309	160.1832	-1.916%	1,549,436	-36.429%
2025-09-23	164.6014	166.0427	162.7630	163.3115	-1.410%	1,336,416	-37.647%
2025-09-22	164.9163	165.6679	163.6467	165.6476	+0.357%	1,403,754	-38.526%
2025-09-19	163.4232	165.3429	162.7935	165.0585	+1.183%	3,488,808	-38.307%
2025-09-18	171.0815	172.2597	162.9662	163.1287	-5.082%	3,042,741	-37.577%
2025-09-17	173.2855	174.3418	171.3963	171.8636	-0.295%	1,254,217	-40.750%
2025-09-16	173.4379	174.0523	172.2800	172.3714	-0.882%	1,434,892	-40.924%
2025-09-15	175.6419	176.1040	173.7222	173.9051	-1.023%	793,332	-41.445%
2025-09-12	175.4083	176.5205	174.6059	175.7028	-0.300%	608,054	-42.044%
2025-09-11	172.7980	177.0740	172.7980	176.2310	+1.771%	1,177,684	-42.218%
2025-09-10	176.9724	177.1857	172.8330	173.1636	-2.938%	944,916	-41.194%
2025-09-09	178.4553	179.0749	176.6068	178.4045	+1.204%	821,706	-42.922%
2025-09-08	177.3889	177.5209	174.9208	176.2818	-0.618%	1,164,521	-42.235%
2025-09-05	182.8228	182.8228	176.3326	177.3787	-2.310%	992,806	-42.592%
2025-09-04	181.1672	182.1423	180.2937	181.5735	+0.715%	712,087	-43.918%
2025-09-03	180.0195	181.7715	179.6741	180.2836	-0.084%	1,085,426	-43.517%
2025-09-02	180.4054	180.8219	178.9327	180.4359	+0.023%	832,375	-43.564%
2025-08-29	179.4304	181.6039	179.0952	180.3953	-0.365%	1,114,971	-43.552%
2025-08-28	179.2374	181.2789	178.4909	181.0555	+1.933%	1,338,214	-43.758%
2025-08-27	175.7130	178.7092	175.7130	177.6225	-0.126%	821,174	-42.671%
2025-08-26	179.1257	180.4054	177.0740	177.8459	-0.894%	894,434	-42.743%
2025-08-25	180.5578	182.3555	179.4405	179.4507	-1.047%	839,765	-43.255%
2025-08-22	179.9382	181.8985	179.3999	181.3500	+1.397%	1,218,365	-43.849%
2025-08-21	177.6733	179.0749	176.7287	178.8514	+0.182%	974,983	-43.064%
2025-08-20	178.4858	180.3242	178.4249	178.5264	+0.463%	1,181,568	-42.961%
2025-08-19	176.0177	178.3233	175.2102	177.7037	+1.168%	1,299,232	-42.697%
2025-08-18	174.9208	177.1146	174.3317	175.6520	+0.946%	1,008,806	-42.027%
2025-08-15	171.5995	175.8653	170.9596	174.0066	+2.092%	1,203,755	-41.479%
2025-08-14	172.4120	173.2957	170.4111	170.4416	-1.131%	1,195,823	-40.255%
2025-08-13	172.3511	173.3769	170.2080	172.3917	-0.341%	1,544,936	-40.931%
2025-08-12	176.9623	177.2010	172.2597	172.9808	-2.552%	2,066,867	-41.132%
2025-08-11	182.7821	182.7821	176.9420	177.5107	-2.884%	1,726,054	-42.634%
2025-08-08	183.9299	185.8495	182.1829	182.7821	-0.881%	1,308,735	-44.289%
2025-08-07	184.0720	185.7073	181.4008	184.4072	+0.883%	1,751,713	-44.780%
2025-08-06	206.6202	206.6202	181.3399	182.7923	-9.934%	4,034,288	-44.292%
2025-08-05	205.9397	207.2702	202.0517	202.9536	-1.963%	1,408,626	-49.826%
2025-08-04	205.4928	207.2296	205.1678	207.0163	+1.363%	651,434	-50.811%
2025-08-01	207.6663	207.6663	203.1567	204.2333	+0.085%	1,259,239	-50.140%
2025-07-31	200.7394	205.0764	200.7394	204.0607	+0.571%	1,218,947	-50.098%
2025-07-30	201.7754	204.7107	201.7754	202.9028	-0.215%	931,917	-49.813%
2025-07-29	205.3404	205.3404	202.1715	203.3395	-0.289%	1,064,582	-49.921%
2025-07-28	206.4983	207.5038	203.2989	203.9286	-1.312%	1,531,059	-50.066%
2025-07-25	207.8492	209.6875	206.2444	206.6405	-1.017%	23,016,532	-50.721%
2025-07-24	207.3718	208.9512	206.4780	208.7633	+1.002%	1,168,369	-51.222%
2025-07-23	205.8889	207.8441	205.5029	206.6913	+0.434%	1,204,999	-50.733%
2025-07-22	206.4780	207.6470	205.0764	205.7975	-0.398%	1,105,164	-50.519%
2025-07-21	213.1917	213.1917	206.5389	206.6202	-2.800%	1,966,156	-50.716%
2025-07-18	214.3902	214.7761	212.1201	212.5721	+0.010%	1,222,540	-52.096%
2025-07-17	215.0605	215.1722	212.2115	212.5518	-0.928%	1,310,793	-52.092%
2025-07-16	214.1870	215.5582	209.9008	214.5425	+0.399%	1,887,080	-52.536%
2025-07-15	217.5692	218.3615	213.4964	213.6893	-1.783%	3,285,417	-52.347%
2025-07-14	207.4632	221.8453	206.6913	217.5692	+7.551%	5,924,964	-53.197%
2025-07-11	204.5025	204.5025	202.1715	202.2934	-1.196%	787,955	-49.662%
2025-07-10	202.9840	205.4014	202.3340	204.7412	+0.785%	434,172	-50.264%
2025-07-09	202.9434	204.0607	202.8215	203.1466	-0.160%	446,314	-49.874%
2025-07-08	204.6295	205.5029	202.6692	203.4716	-0.403%	381,828	-49.954%
2025-07-07	203.7966	205.4217	201.8465	204.2943	+0.030%	575,964	-50.155%
2025-07-03	202.0598	204.3146	202.0293	204.2333	+1.208%	395,638	-50.140%
2025-07-02	204.1115	204.1115	200.0995	201.7957	-1.483%	657,822	-49.538%
2025-07-01	203.5833	205.3506	202.1410	204.8326	+0.268%	511,359	-50.286%
2025-06-30	201.9582	204.4162	200.9121	204.2841	+1.617%	409,221	-50.153%
2025-06-27	200.2315	201.7805	198.4643	201.0339	+0.370%	412,012	-49.347%
2025-06-26	199.6831	200.6175	198.7994	200.2925	+0.751%	441,334	-49.159%
2025-06-25	199.7034	199.8861	198.3576	198.7994	-0.740%	356,530	-48.778%
2025-06-24	200.0183	201.0238	198.1037	200.2823	+0.664%	440,354	-49.157%
2025-06-23	197.3978	199.1752	196.3415	198.9619	+1.052%	447,038	-48.819%
2025-06-20	199.1956	199.5460	196.6716	196.8900	-1.077%	628,626	-48.281%
2025-06-18	199.3276	200.1198	198.2103	199.0330	-0.041%	572,502	-48.838%
2025-06-17	198.8908	199.7339	197.5146	199.1143	-0.097%	467,768	-48.859%
2025-06-16	199.2463	200.4499	198.3018	199.3073	+0.528%	441,234	-48.908%
2025-06-13	198.9619	200.4448	198.0783	198.2611	-0.964%	726,518	-48.638%
2025-06-12	197.7939	200.2823	197.7939	200.1909	+1.186%	764,631	-49.134%
2025-06-11	195.0109	198.2814	194.2593	197.8447	+1.427%	720,653	-48.530%
2025-06-10	195.5289	196.0165	193.9953	195.0617	-0.317%	466,470	-47.796%
2025-06-09	197.0423	198.0580	194.1832	195.6813	-1.200%	535,142	-47.961%
2025-06-06	198.5455	199.3073	197.8650	198.0580	-0.154%	370,170	-48.586%
2025-06-05	199.5815	199.6425	197.9260	198.3627	-0.235%	614,770	-48.665%
2025-06-04	198.8096	200.5058	197.5248	198.8299	+0.498%	548,743	-48.785%
2025-06-03	200.0386	200.1808	197.0118	197.8447	-1.332%	746,350	-48.530%
2025-06-02	201.2675	202.2324	199.1143	200.5159	-0.617%	582,526	-49.216%
2025-05-30	199.4698	201.8871	199.3022	201.7602	+1.148%	666,455	-49.529%
2025-05-29	199.1346	200.4144	199.0838	199.4698	-0.056%	458,913	-48.950%
2025-05-28	197.6517	200.2722	197.4545	199.5815	+0.862%	506,485	-48.978%
2025-05-27	195.0922	199.8202	194.5234	197.8752	-0.154%	624,238	-48.538%
2025-05-23	197.2759	198.6268	196.6224	198.1799	+0.489%	434,486	-48.617%
2025-05-22	198.1088	198.4795	195.7778	197.2150	-0.512%	408,815	-48.366%
2025-05-21	198.5252	199.2768	197.6314	198.2307	-0.459%	555,318	-48.631%
2025-05-20	197.6720	199.3428	197.1236	199.1448	+1.077%	804,874	-48.866%
2025-05-19	193.6702	197.1845	193.6449	197.0220	+1.438%	337,556	-48.315%
2025-05-16	193.9039	194.4218	192.0909	194.2289	+0.833%	530,321	-47.572%
2025-05-15	188.3379	193.2741	188.2668	192.6241	+2.458%	626,103	-47.135%
2025-05-14	187.1597	188.3582	186.3675	188.0027	+0.456%	517,219	-45.836%
2025-05-13	187.3730	189.0794	186.7839	187.1496	-0.265%	512,591	-45.589%
2025-05-12	191.1818	191.4764	184.6307	187.6472	-1.409%	709,442	-45.733%
2025-05-09	190.4404	190.5826	188.8559	190.3286	+0.192%	394,143	-46.498%
2025-05-08	191.7100	192.1416	189.7294	189.9630	-0.811%	875,221	-46.395%
2025-05-07	189.0692	192.2483	189.0692	191.5170	+1.371%	509,788	-46.830%
2025-05-06	188.1145	189.7599	188.0231	188.9270	+0.145%	312,453	-46.101%
2025-05-05	187.9012	189.5669	186.7534	188.6528	+0.667%	458,870	-46.023%
2025-05-02	187.4441	188.4598	183.5490	187.4035	-0.662%	1,006,081	-45.663%
2025-05-01	188.4293	192.8679	188.0535	188.6528	-0.129%	1,142,300	-46.023%
2025-04-30	186.6824	189.3587	185.8292	188.8965	+0.912%	768,582	-46.092%
2025-04-29	185.6971	187.4340	185.6260	187.1902	+1.036%	532,185	-45.601%
2025-04-28	183.7927	186.2355	183.7369	185.2706	+0.413%	646,861	-45.037%
2025-04-25	184.8846	185.0979	182.8024	184.5088	-0.203%	623,586	-44.810%
2025-04-24	184.8135	185.8292	183.5845	184.8846	+0.011%	673,160	-44.922%
2025-04-23	186.3878	186.8144	183.0970	184.8643	-0.137%	768,701	-44.916%
2025-04-22	184.4174	186.5452	183.0005	185.1182	+1.171%	695,600	-44.992%
2025-04-21	184.8033	186.1542	181.5339	182.9751	-0.989%	615,319	-44.348%
2025-04-17	183.5845	186.7738	182.4673	184.8033	+0.943%	863,593	-44.898%
2025-04-16	183.7369	186.9972	182.0610	183.0767	-0.798%	1,099,948	-44.379%
2025-04-15	178.8616	185.1487	177.6326	184.5494	+3.028%	1,892,838	-44.822%
2025-04-14	176.7287	179.3288	176.3122	179.1257	+2.131%	554,466	-43.152%
2025-04-11	170.6650	176.3630	170.4721	175.3880	+3.234%	779,008	-41.940%
2025-04-10	170.6346	172.0362	167.3742	169.8931	-1.641%	691,077	-40.062%
2025-04-09	163.3318	174.3926	162.6107	172.7269	+5.333%	1,300,851	-41.046%
2025-04-08	169.3345	169.7610	162.7427	163.9819	-0.738%	711,208	-37.902%
2025-04-07	164.4186	170.0455	162.2755	165.2007	-2.006%	927,653	-38.360%
2025-04-04	176.2208	177.0435	168.3899	168.5829	-5.645%	763,305	-39.596%
2025-04-03	176.1700	181.4516	176.1700	178.6686	+0.216%	648,170	-43.006%
2025-04-02	176.1193	178.3893	175.4997	178.2827	+0.839%	346,862	-42.883%
2025-04-01	175.4997	177.4244	173.8949	176.7998	+0.747%	412,275	-42.404%
2025-03-31	172.9910	175.7739	171.7010	175.4895	+1.035%	307,365	-41.974%
2025-03-28	175.3067	176.0888	173.3769	173.6918	-0.967%	314,783	-41.373%
2025-03-27	174.0473	175.9161	173.6105	175.3880	+0.384%	227,223	-41.940%
2025-03-26	175.0020	176.3275	174.0879	174.7176	-0.249%	250,815	-41.717%
2025-03-25	174.5348	176.0278	174.3266	175.1544	+0.513%	362,908	-41.863%
2025-03-24	172.6456	174.6059	172.4019	174.2606	+0.918%	348,413	-41.565%
2025-03-21	171.5284	173.6156	170.8885	172.6761	-0.047%	304,104	-41.028%
2025-03-20	173.1230	174.0625	172.1022	172.7574	-0.544%	455,988	-41.056%
2025-03-19	173.2043	175.1493	172.8691	173.7019	-0.766%	570,078	-41.377%
2025-03-18	176.5052	176.8912	173.6207	175.0426	-0.908%	399,884	-41.826%
2025-03-17	174.2707	176.8861	174.1844	176.6474	+1.016%	343,275	-42.354%
2025-03-14	173.5293	175.0223	173.1733	174.8700	+1.271%	338,700	-41.768%
2025-03-13	172.9402	174.6770	171.9651	172.6761	-0.591%	406,835	-41.028%
2025-03-12	175.0934	175.4794	172.8995	173.7019	-0.390%	469,760	-41.377%
2025-03-11	175.8044	175.8857	173.6816	174.3824	-1.180%	550,314	-41.605%
2025-03-10	180.1109	180.3750	175.2915	176.4646	-2.206%	507,547	-42.294%
2025-03-07	177.0537	181.1774	177.0537	180.4461	+1.474%	319,284	-43.568%
2025-03-06	177.5311	181.2992	176.3224	177.8256	-0.523%	506,795	-42.736%
2025-03-05	178.9733	180.1312	177.7647	178.7600	+0.102%	354,716	-43.035%
2025-03-04	181.5227	182.0305	178.0287	178.5772	-1.518%	317,099	-42.977%
2025-03-03	181.6243	183.2493	180.2480	181.3297	-0.162%	410,633	-43.843%
2025-02-28	179.8671	181.7715	178.6077	181.6243	+1.349%	457,495	-43.934%
2025-02-27	180.1312	181.2992	178.9429	179.2069	-0.249%	453,902	-43.177%
2025-02-26	181.9797	181.9797	179.0647	179.6538	-1.361%	512,258	-43.319%
2025-02-25	178.9327	182.8380	178.9327	182.1321	+1.586%	1,069,837	-44.090%
2025-02-24	179.0444	181.8071	179.0444	179.2882	+0.136%	763,240	-43.203%
2025-02-21	179.9484	181.2586	178.8210	179.0444	-0.294%	806,491	-43.126%
2025-02-20	174.5856	180.1312	174.5856	179.5726	+2.433%	1,606,449	-43.293%
2025-02-19	176.4443	176.4443	173.9152	175.3067	-0.553%	374,901	-41.913%
2025-02-18	176.6373	177.0892	174.5581	176.2818	-0.075%	318,475	-42.235%