Dark

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

At Close

Sep 28, 2026 3:59:55 PM EDT

97.26USD-1.748%(-1.73)1,136,398

84.53Bid 111.66Ask 27.13Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

98.01USD-0.990%(-0.98)692

After-hours

Sep 28, 2026 4:23:30 PM EDT

97.33USD+0.072%(+0.07)9,748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	97.5000	98.4700	96.3700	97.2600	-1.748%	1,136,398	0.000%
2026-09-25	100.1600	100.4750	98.1100	98.9900	-1.326%	1,212,719	-1.748%
2026-09-24	98.4400	100.7600	98.3600	100.3200	+1.899%	1,164,687	-3.050%
2026-09-23	95.1000	98.8900	94.7150	98.4500	+2.917%	2,058,593	-1.209%
2026-09-22	96.4700	96.5200	93.7100	95.6600	+0.241%	1,027,678	+1.673%
2026-09-21	94.9500	96.0650	93.6500	95.4300	+1.102%	1,457,078	+1.918%
2026-09-18	99.7900	100.1000	93.8100	94.3900	-5.117%	4,007,053	+3.041%
2026-09-17	100.5200	101.0450	98.9100	99.4800	-1.806%	1,233,721	-2.232%
2026-09-16	100.9700	102.8200	100.7500	101.3100	-1.267%	972,850	-3.998%
2026-09-15	104.0500	104.6800	102.1900	102.6100	-3.029%	1,447,119	-5.214%
2026-09-14	101.0900	106.1300	100.4800	105.8150	+8.695%	2,067,934	-8.085%
2026-09-11	96.2000	97.7800	95.7200	97.3500	+1.714%	1,120,941	-0.092%
2026-09-10	96.9800	99.0000	95.6550	95.7100	-1.310%	1,358,906	+1.619%
2026-09-09	98.5100	99.4300	96.3100	96.9800	-1.852%	1,318,712	+0.289%
2026-09-08	104.7400	105.1900	98.5848	98.8100	-6.501%	2,008,296	-1.569%
2026-09-04	109.5300	109.7050	105.2550	105.6800	-5.440%	1,279,925	-7.967%
2026-09-03	107.7000	112.7700	107.7000	111.7600	+5.563%	1,817,164	-12.974%
2026-09-02	105.5000	106.8400	104.0300	105.8700	-0.451%	1,735,830	-8.133%
2026-09-01	107.1800	108.4600	105.6150	106.3500	-0.904%	1,715,962	-8.547%
2026-08-31	104.6400	107.3900	104.1200	107.3200	+1.031%	990,273	-9.374%
2026-08-28	105.8500	107.0600	105.1750	106.2250	+1.379%	1,221,043	-8.440%
2026-08-27	102.6100	107.7650	102.6100	104.7800	+2.274%	1,647,416	-7.177%
2026-08-26	103.1450	105.3250	102.0800	102.4500	-1.849%	1,137,820	-5.066%
2026-08-25	105.7600	107.3900	104.2400	104.3800	-3.904%	1,260,465	-6.821%
2026-08-24	106.2100	109.4561	105.7200	108.6200	+2.928%	1,476,084	-10.458%
2026-08-21	106.2100	106.9900	105.0100	105.5300	-0.331%	1,487,284	-7.837%
2026-08-20	104.6600	107.1400	103.9450	105.8800	+0.886%	1,669,730	-8.141%
2026-08-19	99.9300	107.0600	99.9300	104.9500	+4.024%	1,374,874	-7.327%
2026-08-18	100.2500	102.7500	100.2300	100.8900	+1.847%	6,223,427	-3.598%
2026-08-17	102.2200	102.6375	98.7850	99.0600	-4.391%	1,148,121	-1.817%
2026-08-14	106.2300	106.6700	102.2300	103.6100	-2.319%	1,341,784	-6.129%
2026-08-13	103.6500	106.4500	101.7450	106.0700	+3.372%	980,589	-8.306%
2026-08-12	103.1200	103.9500	100.5500	102.6100	-2.127%	1,289,749	-5.214%
2026-08-11	103.8200	105.8900	102.1500	104.8400	+0.460%	1,075,403	-7.230%
2026-08-10	100.7500	104.4800	100.7500	104.3600	+2.485%	1,401,862	-6.803%
2026-08-07	99.8000	104.3600	98.3100	101.8300	+1.677%	1,349,612	-4.488%
2026-08-06	100.5800	102.2825	96.3300	100.1500	+1.562%	2,329,147	-2.886%
2026-08-05	109.9800	113.4550	97.8300	98.6100	-9.656%	4,372,766	-1.369%
2026-08-04	99.9200	109.3900	99.5200	109.1500	+7.421%	6,031,964	-10.893%
2026-08-03	100.2600	103.0900	100.1410	101.6100	+3.546%	1,529,407	-4.281%
2026-07-31	97.5000	98.8700	95.7700	98.1300	-0.708%	1,811,526	-0.887%
2026-07-30	102.4800	102.9800	98.3700	98.8300	-7.062%	2,679,755	-1.589%
2026-07-29	103.7500	108.2900	101.9300	106.3400	+2.953%	3,644,926	-8.539%
2026-07-28	99.8000	105.7400	99.6000	103.2900	+5.657%	3,871,422	-5.838%
2026-07-27	91.3600	98.0900	90.9000	97.7600	+8.441%	2,604,284	-0.511%
2026-07-24	86.2600	90.7700	86.0700	90.1500	+5.205%	1,563,731	+7.887%
2026-07-23	87.2800	87.8200	84.6300	85.6900	-1.878%	1,532,022	+13.502%
2026-07-22	91.9000	92.1200	86.9500	87.3300	-3.716%	1,575,579	+11.371%
2026-07-21	92.9200	93.7700	90.5800	90.7000	-4.957%	1,698,964	+7.233%
2026-07-20	95.2500	96.6450	93.3500	95.4300	-0.800%	1,976,925	+1.918%
2026-07-17	99.4000	100.8500	95.7400	96.2000	-2.651%	2,649,356	+1.102%
2026-07-16	97.1500	101.1000	96.8350	98.8200	+3.466%	2,605,048	-1.579%
2026-07-15	92.1400	98.7100	92.1400	95.5100	+4.109%	3,581,520	+1.832%
2026-07-14	90.5300	93.6700	89.3300	91.7400	-2.704%	2,000,647	+6.017%
2026-07-13	90.1500	94.3500	90.1500	94.2900	+5.176%	2,768,117	+3.150%
2026-07-10	88.9500	91.9250	88.9500	89.6500	+0.946%	1,532,260	+8.489%
2026-07-09	87.4100	88.8400	86.6000	88.8100	-0.090%	1,342,056	+9.515%
2026-07-08	90.7600	90.8100	88.4300	88.8900	-2.060%	1,325,837	+9.416%
2026-07-07	90.2900	93.2600	90.2900	90.7600	+3.301%	2,045,526	+7.162%
2026-07-06	88.6400	89.4750	86.7700	87.8600	-1.513%	1,729,707	+10.699%
2026-07-02	84.9500	89.5000	84.3650	89.2100	+5.064%	1,905,131	+9.024%
2026-07-01	82.3900	86.9700	82.3900	84.9100	+3.967%	1,176,572	+14.545%
2026-06-30	81.5900	82.0000	80.0800	81.6700	-1.198%	1,403,100	+19.089%
2026-06-29	85.0000	85.3300	80.2400	82.6600	-1.443%	1,627,257	+17.663%
2026-06-26	81.3000	84.4800	81.3000	83.8700	+3.530%	1,953,323	+15.965%
2026-06-25	79.7200	82.9300	79.5400	81.0100	+0.037%	1,877,386	+20.059%
2026-06-24	80.1200	82.3000	79.4600	80.9800	+0.335%	1,367,292	+20.104%
2026-06-23	78.9250	80.9100	78.2650	80.7100	+5.434%	2,034,259	+20.506%
2026-06-22	78.1200	79.3000	76.2800	76.5500	-2.583%	2,123,624	+27.054%
2026-06-18	79.2200	79.4000	77.0795	78.5800	-0.845%	7,748,457	+23.772%
2026-06-17	80.0500	82.5450	79.0300	79.2500	-2.341%	1,943,354	+22.726%
2026-06-16	80.3700	81.8750	79.6200	81.1500	+0.845%	1,681,892	+19.852%
2026-06-15	81.1100	83.5300	80.4300	80.4700	-1.155%	1,642,558	+20.865%
2026-06-12	79.7100	82.6100	78.1500	81.4100	+1.445%	2,128,430	+19.469%
2026-06-11	80.8800	81.7700	79.4500	80.2500	-2.086%	1,848,207	+21.196%
2026-06-10	81.7000	83.3700	79.6500	81.9600	-0.437%	1,493,453	+18.668%
2026-06-09	83.0350	84.7200	81.6300	82.3200	-1.034%	1,669,120	+18.149%
2026-06-08	84.8100	85.3200	83.1300	83.1800	-3.324%	1,248,800	+16.927%
2026-06-05	86.6200	87.5900	85.0752	86.0400	+0.350%	2,049,612	+13.040%
2026-06-04	86.4800	87.5900	84.4700	85.7400	+2.769%	1,284,238	+13.436%
2026-06-03	85.4100	85.7700	83.0900	83.4300	-3.359%	1,137,342	+16.577%
2026-06-02	93.2000	93.2000	86.2100	86.3300	-8.120%	1,796,451	+12.661%
2026-06-01	86.0000	94.1000	85.7100	93.9600	+8.612%	2,010,445	+3.512%
2026-05-29	84.1600	87.1700	82.9000	86.5100	+2.391%	1,635,352	+12.426%
2026-05-28	82.2700	85.6650	81.8850	84.4900	+2.823%	1,570,989	+15.114%
2026-05-27	82.5000	85.1800	82.0900	82.1700	-1.851%	1,502,006	+18.364%
2026-05-26	85.5000	85.8300	83.4600	83.7200	-2.492%	1,469,471	+16.173%
2026-05-22	84.9800	87.9999	84.9550	85.8600	+0.351%	877,187	+13.277%
2026-05-21	84.5900	86.2600	82.8500	85.5600	+0.234%	1,334,779	+13.675%
2026-05-20	85.7300	86.4400	83.8100	85.3600	-2.278%	1,429,708	+13.941%
2026-05-19	91.1200	92.2700	86.9500	87.3500	-2.944%	4,390,095	+11.345%
2026-05-18	83.7800	90.1300	83.4900	90.0000	+8.788%	2,057,255	+8.067%
2026-05-15	79.3200	82.9200	79.3200	82.7300	+4.669%	2,580,888	+17.563%
2026-05-14	81.6100	82.8600	78.6000	79.0400	-3.645%	2,374,730	+23.052%
2026-05-13	87.0800	87.0800	81.4700	82.0300	-5.999%	3,254,372	+18.566%
2026-05-12	90.6800	90.9600	84.3100	87.2650	-2.191%	4,209,326	+11.454%
2026-05-11	91.6800	92.8800	88.1000	89.2200	-4.003%	1,821,233	+9.011%
2026-05-08	92.4000	93.1700	90.3600	92.9400	-0.461%	1,630,655	+4.648%
2026-05-07	92.2700	96.1600	91.0700	93.3700	+1.766%	2,097,948	+4.166%
2026-05-06	94.0100	94.9600	89.8600	91.7500	-3.886%	4,132,218	+6.005%
2026-05-05	99.0000	102.6500	90.7500	95.4600	-0.303%	3,592,848	+1.886%
2026-05-04	94.4300	97.9800	93.2200	95.7500	-0.147%	1,519,046	+1.577%
2026-05-01	97.5258	99.8739	95.7788	95.8905	-1.338%	1,615,544	+1.428%
2026-04-30	93.2396	97.5664	93.2396	97.1906	+2.573%	1,854,546	+0.071%
2026-04-29	91.2997	94.8241	90.9950	94.7530	+3.782%	1,033,684	+2.646%
2026-04-28	91.9395	92.3458	89.0956	91.2997	+0.955%	1,182,889	+6.528%
2026-04-27	90.7106	92.3103	90.3652	90.4363	-0.791%	876,432	+7.545%
2026-04-24	91.4317	92.0259	89.5324	91.1575	-0.477%	2,854,310	+6.694%
2026-04-23	93.9506	93.9506	89.8269	91.5942	-2.886%	2,074,241	+6.186%
2026-04-22	98.1250	99.0087	93.0263	94.3162	-3.991%	1,426,770	+3.121%
2026-04-21	95.7280	99.7603	95.2202	98.2368	+1.907%	1,899,405	-0.994%
2026-04-20	94.4584	96.5406	94.4178	96.3984	+2.043%	1,029,249	+0.894%
2026-04-17	96.4796	96.4796	93.2396	94.4686	-0.064%	2,188,992	+2.955%
2026-04-16	94.8342	97.2922	94.4178	94.5295	+0.692%	2,016,406	+2.889%
2026-04-15	89.5425	95.0374	89.4714	93.8795	+5.058%	2,210,391	+3.601%
2026-04-14	88.8011	89.9488	87.9428	89.3597	+0.629%	2,564,760	+8.841%
2026-04-13	84.8399	88.9788	84.8094	88.8011	+4.996%	1,863,068	+9.526%
2026-04-10	86.4549	86.6631	83.5094	84.5758	-1.885%	1,578,452	+14.997%
2026-04-09	87.1861	87.3283	83.2859	86.2009	-1.440%	2,240,652	+12.829%
2026-04-08	90.4770	91.6348	87.0897	87.4604	-2.646%	2,331,160	+11.205%
2026-04-07	92.0005	92.2646	89.4511	89.8371	-2.395%	994,384	+8.263%
2026-04-06	91.3301	92.5896	90.7004	92.0411	+0.477%	781,953	+5.670%
2026-04-02	89.3191	91.6551	87.8362	91.6044	+2.430%	1,570,924	+6.174%
2026-04-01	90.9543	92.1122	89.0550	89.4308	-2.145%	2,980,353	+8.754%
2026-03-31	93.2345	93.4326	90.1316	91.3911	-1.219%	2,216,948	+6.422%
2026-03-30	91.1067	93.6053	91.1067	92.5185	+1.856%	1,783,737	+5.125%
2026-03-27	90.6699	91.8380	89.6949	90.8324	-1.051%	1,596,304	+7.076%
2026-03-26	89.4917	92.1935	88.6690	91.7973	+3.410%	1,774,230	+5.951%
2026-03-25	89.5222	90.2470	86.5666	88.7706	0.000%	1,841,062	+9.563%
2026-03-24	92.5997	92.8232	88.5776	88.7706	-4.009%	2,107,098	+9.563%
2026-03-23	94.4584	94.7530	90.7410	92.4778	-2.558%	2,540,784	+5.171%
2026-03-20	94.3264	95.9312	92.5489	94.9053	+0.193%	3,231,451	+2.481%
2026-03-19	95.7077	97.5258	92.3867	94.7225	-0.682%	2,160,294	+2.679%
2026-03-18	95.7687	96.5507	94.6616	95.3725	-1.696%	1,852,341	+1.979%
2026-03-17	98.0844	100.2783	96.6421	97.0179	-0.635%	1,544,511	+0.250%
2026-03-16	97.9016	97.9117	95.4233	97.6375	-0.218%	2,487,270	-0.387%
2026-03-13	100.7557	101.2838	97.4141	97.8508	-2.961%	2,677,615	-0.604%
2026-03-12	104.8895	107.8350	100.6439	100.8369	-3.715%	2,102,632	-3.547%
2026-03-11	106.2302	108.1193	103.0613	104.7270	-0.569%	2,363,085	-7.130%
2026-03-10	112.3547	113.2689	104.4324	105.3262	-7.012%	3,438,357	-7.658%
2026-03-09	113.4720	115.1276	111.2375	113.2689	+0.054%	3,035,988	-14.134%
2026-03-06	110.2015	113.5025	108.6272	113.2079	+1.846%	3,294,363	-14.087%
2026-03-05	106.2403	111.6641	106.2302	111.1562	+4.408%	3,672,170	-12.502%
2026-03-04	106.2556	107.8654	104.2497	106.4638	-0.607%	2,602,196	-8.645%
2026-03-03	99.3032	107.3576	99.3032	107.1138	+6.001%	3,632,781	-9.199%
2026-03-02	96.4796	101.7104	94.9155	101.0502	+3.195%	3,055,654	-3.751%
2026-02-27	101.0604	102.3096	96.6625	97.9219	-3.493%	3,101,314	-0.676%
2026-02-26	102.5940	103.8332	99.5064	101.4666	+0.523%	4,253,149	-4.146%
2026-02-25	93.6103	102.5331	93.4021	100.9385	+10.312%	10,316,491	-3.644%
2026-02-24	82.2601	93.7474	81.8538	91.5028	+11.415%	9,147,020	+6.292%
2026-02-23	83.5703	83.8344	80.9600	82.1280	-2.813%	3,553,182	+18.425%
2026-02-20	85.9165	87.6534	84.2813	84.5047	-2.302%	2,290,947	+15.094%
2026-02-19	87.1658	87.6534	85.4087	86.4955	-0.618%	1,747,323	+12.445%
2026-02-18	85.1548	87.8870	83.7024	87.0338	+2.993%	1,829,185	+11.750%
2026-02-17	86.4853	87.2268	83.1945	84.5047	-4.247%	2,472,972	+15.094%
2026-02-13	87.4350	90.2129	87.0135	88.2526	+1.164%	3,244,064	+10.206%
2026-02-12	90.5988	91.1030	85.5915	87.2369	-3.711%	4,378,419	+11.490%
2026-02-11	91.7466	91.9294	87.6838	90.5988	-1.827%	3,316,760	+7.352%
2026-02-10	89.6339	95.6265	87.6127	92.2849	+1.736%	5,836,635	+5.391%
2026-02-09	89.6847	91.1829	87.8057	90.7106	+1.408%	2,913,938	+7.220%
2026-02-06	90.7410	91.4825	86.4752	89.4511	-0.272%	4,425,013	+8.730%
2026-02-05	98.5212	102.5433	86.3533	89.6949	-5.611%	8,451,903	+8.434%
2026-02-04	92.5185	96.1648	89.1921	95.0272	+1.751%	4,667,865	+2.350%
2026-02-03	98.4145	99.5064	87.7753	93.3920	-15.665%	8,084,800	+4.142%
2026-02-02	112.3649	113.5837	110.2523	110.7398	-1.446%	1,512,840	-12.172%
2026-01-30	112.7610	114.1220	111.7250	112.3649	-1.889%	2,152,621	-13.443%
2026-01-29	118.7891	119.4340	113.5939	114.5283	-3.854%	1,833,791	-15.078%
2026-01-28	120.9169	121.1455	118.6977	119.1192	-1.362%	1,250,415	-18.351%
2026-01-27	124.5125	124.8832	120.0617	120.7646	-3.553%	1,148,603	-19.463%
2026-01-26	125.1219	126.1274	124.5125	125.2133	-0.097%	726,244	-22.325%
2026-01-23	123.2175	125.8328	123.1565	125.3352	+1.272%	814,493	-22.400%
2026-01-22	121.8818	124.4109	121.6178	123.7609	+1.449%	934,412	-21.413%
2026-01-21	122.6436	123.0245	120.5005	121.9936	-0.760%	1,023,630	-20.275%
2026-01-20	124.0960	125.0914	122.2272	122.9280	-2.411%	1,453,000	-20.881%
2026-01-16	127.3665	127.7322	125.1422	125.9649	-0.657%	2,012,638	-22.788%
2026-01-15	129.2658	129.8194	126.2701	126.7977	-1.909%	1,130,711	-23.295%
2026-01-14	127.7728	130.3222	127.7728	129.2658	+0.585%	1,175,589	-24.760%
2026-01-13	130.7284	130.8198	127.7728	128.5142	-1.846%	846,191	-24.320%
2026-01-12	130.1393	131.9269	130.1393	130.9316	-0.248%	1,007,147	-25.717%
2026-01-09	130.4948	131.9219	129.7534	131.2566	-0.116%	801,110	-25.901%
2026-01-08	129.2760	131.8660	129.1440	131.4089	+1.157%	652,666	-25.987%
2026-01-07	132.4957	133.9685	129.6721	129.9057	-1.955%	721,144	-25.130%
2026-01-06	130.4136	133.2473	129.0729	132.4957	+0.850%	1,096,484	-26.594%
2026-01-05	129.1033	132.2621	128.7225	131.3785	+2.366%	1,090,539	-25.970%
2026-01-02	134.1513	134.1513	128.1892	128.3416	-4.193%	1,286,572	-24.218%
2025-12-31	134.7912	134.7912	133.7653	133.9583	-0.700%	943,289	-27.395%
2025-12-30	134.5372	135.2888	134.2935	134.9029	-0.300%	638,303	-27.904%
2025-12-29	134.9537	135.6748	134.4458	135.3092	+0.008%	543,636	-28.120%
2025-12-26	135.0248	135.3396	134.4154	135.2990	+0.158%	423,226	-28.115%
2025-12-24	134.9740	135.7916	134.3544	135.0857	-0.038%	371,619	-28.001%
2025-12-23	134.7099	135.2482	133.8567	135.1365	+0.038%	664,206	-28.028%
2025-12-22	134.4966	135.1771	133.1153	135.0857	+1.041%	757,294	-28.001%
2025-12-19	133.5317	134.5271	133.0340	133.6942	+0.122%	3,229,172	-27.252%
2025-12-18	134.7810	135.8170	132.7496	133.5317	-0.462%	1,216,197	-27.163%
2025-12-17	133.7653	136.2334	133.6028	134.1513	-0.204%	1,200,579	-27.500%
2025-12-16	133.0340	135.5935	133.0137	134.4255	+0.417%	779,719	-27.648%
2025-12-15	133.8872	135.0603	132.7903	133.8669	+0.842%	1,105,028	-27.346%
2025-12-12	135.1466	135.1466	132.0793	132.7496	-0.917%	1,034,255	-26.734%
2025-12-11	132.7496	134.9740	132.3281	133.9786	+1.586%	822,102	-27.406%
2025-12-10	130.2307	132.3129	130.1698	131.8863	+0.933%	910,966	-26.255%
2025-12-09	131.8965	132.6785	130.6065	130.6675	-0.802%	635,665	-25.567%
2025-12-08	135.5326	135.5326	131.5714	131.7238	-2.796%	895,811	-26.164%
2025-12-05	135.9795	138.0617	135.2584	135.5123	-0.191%	712,334	-28.228%
2025-12-04	136.3756	136.9647	135.0959	135.7713	-0.465%	703,765	-28.365%
2025-12-03	135.4107	136.8225	135.1974	136.4061	+0.735%	604,065	-28.698%
2025-12-02	135.7967	136.5788	134.1919	135.4107	+0.083%	624,784	-28.174%
2025-12-01	135.6240	136.7921	135.0055	135.2990	-1.639%	585,018	-28.115%
2025-11-28	136.1014	137.8179	135.4310	137.5538	+1.112%	284,263	-29.293%
2025-11-26	135.8170	136.3553	134.5890	136.0404	+0.164%	1,033,951	-28.507%
2025-11-25	133.8872	136.1115	133.8872	135.8170	+0.921%	623,501	-28.389%
2025-11-24	137.1171	137.7925	134.0700	134.5779	-1.852%	988,692	-27.730%
2025-11-21	133.2879	137.9906	133.1661	137.1171	+2.506%	1,177,138	-29.068%
2025-11-20	136.6600	136.8022	133.4708	133.7653	-1.943%	1,201,087	-27.291%
2025-11-19	137.8382	138.0109	134.6591	136.4162	-1.002%	1,133,682	-28.703%
2025-11-18	140.4180	140.4180	136.6752	137.7976	-1.072%	1,449,785	-29.418%
2025-11-17	143.9323	143.9932	138.9250	139.2906	-2.827%	1,786,059	-30.175%
2025-11-14	143.7596	144.2675	141.1595	143.3432	+0.420%	1,068,569	-32.149%
2025-11-13	139.8645	144.1456	138.3816	142.7439	+1.634%	1,841,691	-31.864%
2025-11-12	139.3109	140.7227	137.7773	140.4485	+0.750%	1,260,678	-30.750%
2025-11-11	137.9601	139.7477	137.2390	139.4024	+1.224%	763,865	-30.231%
2025-11-10	139.3617	139.6512	136.6092	137.7163	-1.439%	1,330,444	-29.377%
2025-11-07	143.0283	143.0283	138.4171	139.7274	-1.007%	1,381,858	-30.393%
2025-11-06	145.7707	145.7707	140.4587	141.1493	-3.660%	1,938,278	-31.094%
2025-11-05	150.2295	152.0578	145.8824	146.5121	-1.603%	1,670,821	-33.616%
2025-11-04	159.9801	160.1070	147.4984	148.8990	-5.857%	2,539,912	-34.681%
2025-11-03	156.0392	158.6444	154.4243	158.1620	+1.738%	1,555,076	-38.506%
2025-10-31	156.9127	157.5932	155.0845	155.4603	-0.926%	921,950	-37.437%
2025-10-30	155.0642	157.2073	154.9372	156.9127	+1.080%	994,432	-38.016%
2025-10-29	163.0271	163.0271	153.9063	155.2368	-5.584%	1,554,249	-37.347%
2025-10-28	163.8752	166.2265	163.7178	164.4186	-0.308%	698,213	-40.846%
2025-10-27	165.7796	165.7796	164.0733	164.9264	-0.135%	747,396	-41.028%
2025-10-24	166.8766	166.8766	164.7436	165.1499	-0.520%	691,670	-41.108%
2025-10-23	165.6476	166.1199	163.9108	166.0132	+0.196%	950,990	-41.414%
2025-10-22	163.0474	166.1046	162.6208	165.6882	+1.304%	1,036,822	-41.299%
2025-10-21	163.5756	165.0890	162.6767	163.5553	+0.112%	770,417	-40.534%
2025-10-20	161.0059	163.7483	160.8637	163.3724	+1.463%	878,879	-40.467%
2025-10-17	159.4824	162.3466	158.2331	161.0161	+1.381%	1,165,346	-39.596%
2025-10-16	163.2099	163.2912	158.6191	158.8222	-1.839%	1,367,234	-38.762%
2025-10-15	158.6191	163.1287	158.6191	161.7981	+2.987%	1,653,074	-39.888%
2025-10-14	154.7696	158.0807	154.4091	157.1057	+1.396%	1,972,834	-38.093%
2025-10-13	153.7946	156.5979	153.3781	154.9423	+0.746%	985,910	-37.228%
2025-10-10	152.8703	154.5157	151.8140	153.7946	+0.879%	1,870,026	-36.760%
2025-10-09	153.5711	153.8149	151.9115	152.4539	-1.055%	827,279	-36.204%
2025-10-08	153.9875	154.3938	153.1344	154.0790	+0.106%	959,613	-36.877%
2025-10-07	154.0688	154.6376	152.8246	153.9165	-0.322%	834,630	-36.810%
2025-10-06	156.6588	156.6588	153.2867	154.4141	-0.621%	1,377,080	-37.014%
2025-10-03	153.9266	156.0494	152.7078	155.3790	+0.964%	1,430,598	-37.405%
2025-10-02	153.3781	154.7798	152.2304	153.8961	-0.688%	1,700,094	-36.802%
2025-10-01	157.5120	158.2433	154.9017	154.9626	-1.777%	1,261,977	-37.236%
2025-09-30	158.8019	159.8480	157.5424	157.7659	-0.544%	1,438,247	-38.352%
2025-09-29	159.8074	160.3152	158.1925	158.6292	-0.535%	1,470,014	-38.687%
2025-09-26	160.5793	161.2040	158.9898	159.4824	-0.589%	1,032,992	-39.015%
2025-09-25	161.2090	161.8540	159.8785	160.4270	+0.152%	909,916	-39.374%
2025-09-24	163.2303	163.4842	160.0309	160.1832	-1.916%	1,549,436	-39.282%
2025-09-23	164.6014	166.0427	162.7630	163.3115	-1.410%	1,336,416	-40.445%
2025-09-22	164.9163	165.6679	163.6467	165.6476	+0.357%	1,403,754	-41.285%
2025-09-19	163.4232	165.3429	162.7935	165.0585	+1.183%	3,488,808	-41.075%
2025-09-18	171.0815	172.2597	162.9662	163.1287	-5.082%	3,042,741	-40.378%
2025-09-17	173.2855	174.3418	171.3963	171.8636	-0.295%	1,254,217	-43.409%
2025-09-16	173.4379	174.0523	172.2800	172.3714	-0.882%	1,434,892	-43.575%
2025-09-15	175.6419	176.1040	173.7222	173.9051	-1.023%	793,332	-44.073%
2025-09-12	175.4083	176.5205	174.6059	175.7028	-0.300%	608,054	-44.645%
2025-09-11	172.7980	177.0740	172.7980	176.2310	+1.771%	1,177,684	-44.811%
2025-09-10	176.9724	177.1857	172.8330	173.1636	-2.938%	944,916	-43.833%
2025-09-09	178.4553	179.0749	176.6068	178.4045	+1.204%	821,706	-45.483%
2025-09-08	177.3889	177.5209	174.9208	176.2818	-0.618%	1,164,521	-44.827%
2025-09-05	182.8228	182.8228	176.3326	177.3787	-2.310%	992,806	-45.168%
2025-09-04	181.1672	182.1423	180.2937	181.5735	+0.715%	712,087	-46.435%
2025-09-03	180.0195	181.7715	179.6741	180.2836	-0.084%	1,085,426	-46.052%
2025-09-02	180.4054	180.8219	178.9327	180.4359	+0.023%	832,375	-46.097%
2025-08-29	179.4304	181.6039	179.0952	180.3953	-0.365%	1,114,971	-46.085%
2025-08-28	179.2374	181.2789	178.4909	181.0555	+1.933%	1,338,214	-46.282%
2025-08-27	175.7130	178.7092	175.7130	177.6225	-0.126%	821,174	-45.243%
2025-08-26	179.1257	180.4054	177.0740	177.8459	-0.894%	894,434	-45.312%
2025-08-25	180.5578	182.3555	179.4405	179.4507	-1.047%	839,765	-45.801%
2025-08-22	179.9382	181.8985	179.3999	181.3500	+1.397%	1,218,365	-46.369%
2025-08-21	177.6733	179.0749	176.7287	178.8514	+0.182%	974,983	-45.620%
2025-08-20	178.4858	180.3242	178.4249	178.5264	+0.463%	1,181,568	-45.521%
2025-08-19	176.0177	178.3233	175.2102	177.7037	+1.168%	1,299,232	-45.268%
2025-08-18	174.9208	177.1146	174.3317	175.6520	+0.946%	1,008,806	-44.629%
2025-08-15	171.5995	175.8653	170.9596	174.0066	+2.092%	1,203,755	-44.106%
2025-08-14	172.4120	173.2957	170.4111	170.4416	-1.131%	1,195,823	-42.936%
2025-08-13	172.3511	173.3769	170.2080	172.3917	-0.341%	1,544,936	-43.582%
2025-08-12	176.9623	177.2010	172.2597	172.9808	-2.552%	2,066,867	-43.774%
2025-08-11	182.7821	182.7821	176.9420	177.5107	-2.884%	1,726,054	-45.209%
2025-08-08	183.9299	185.8495	182.1829	182.7821	-0.881%	1,308,735	-46.789%
2025-08-07	184.0720	185.7073	181.4008	184.4072	+0.883%	1,751,713	-47.258%
2025-08-06	206.6202	206.6202	181.3399	182.7923	-9.934%	4,034,288	-46.792%
2025-08-05	205.9397	207.2702	202.0517	202.9536	-1.963%	1,408,626	-52.078%
2025-08-04	205.4928	207.2296	205.1678	207.0163	+1.363%	651,434	-53.018%
2025-08-01	207.6663	207.6663	203.1567	204.2333	+0.085%	1,259,239	-52.378%
2025-07-31	200.7394	205.0764	200.7394	204.0607	+0.571%	1,218,947	-52.338%
2025-07-30	201.7754	204.7107	201.7754	202.9028	-0.215%	931,917	-52.066%
2025-07-29	205.3404	205.3404	202.1715	203.3395	-0.289%	1,064,582	-52.169%
2025-07-28	206.4983	207.5038	203.2989	203.9286	-1.312%	1,531,059	-52.307%
2025-07-25	207.8492	209.6875	206.2444	206.6405	-1.017%	23,016,532	-52.933%
2025-07-24	207.3718	208.9512	206.4780	208.7633	+1.002%	1,168,369	-53.411%
2025-07-23	205.8889	207.8441	205.5029	206.6913	+0.434%	1,204,999	-52.944%
2025-07-22	206.4780	207.6470	205.0764	205.7975	-0.398%	1,105,164	-52.740%
2025-07-21	213.1917	213.1917	206.5389	206.6202	-2.800%	1,966,156	-52.928%
2025-07-18	214.3902	214.7761	212.1201	212.5721	+0.010%	1,222,540	-54.246%
2025-07-17	215.0605	215.1722	212.2115	212.5518	-0.928%	1,310,793	-54.242%
2025-07-16	214.1870	215.5582	209.9008	214.5425	+0.399%	1,887,080	-54.666%
2025-07-15	217.5692	218.3615	213.4964	213.6893	-1.783%	3,285,417	-54.485%
2025-07-14	207.4632	221.8453	206.6913	217.5692	+7.551%	5,924,964	-55.297%
2025-07-11	204.5025	204.5025	202.1715	202.2934	-1.196%	787,955	-51.921%
2025-07-10	202.9840	205.4014	202.3340	204.7412	+0.785%	434,172	-52.496%
2025-07-09	202.9434	204.0607	202.8215	203.1466	-0.160%	446,314	-52.123%
2025-07-08	204.6295	205.5029	202.6692	203.4716	-0.403%	381,828	-52.200%
2025-07-07	203.7966	205.4217	201.8465	204.2943	+0.030%	575,964	-52.392%
2025-07-03	202.0598	204.3146	202.0293	204.2333	+1.208%	395,638	-52.378%
2025-07-02	204.1115	204.1115	200.0995	201.7957	-1.483%	657,822	-51.803%
2025-07-01	203.5833	205.3506	202.1410	204.8326	+0.268%	511,359	-52.517%
2025-06-30	201.9582	204.4162	200.9121	204.2841	+1.617%	409,221	-52.390%
2025-06-27	200.2315	201.7805	198.4643	201.0339	+0.370%	412,012	-51.620%
2025-06-26	199.6831	200.6175	198.7994	200.2925	+0.751%	441,334	-51.441%
2025-06-25	199.7034	199.8861	198.3576	198.7994	-0.740%	356,530	-51.076%
2025-06-24	200.0183	201.0238	198.1037	200.2823	+0.664%	440,354	-51.439%
2025-06-23	197.3978	199.1752	196.3415	198.9619	+1.052%	447,038	-51.116%
2025-06-20	199.1956	199.5460	196.6716	196.8900	-1.077%	628,626	-50.602%
2025-06-18	199.3276	200.1198	198.2103	199.0330	-0.041%	572,502	-51.134%
2025-06-17	198.8908	199.7339	197.5146	199.1143	-0.097%	467,768	-51.154%
2025-06-16	199.2463	200.4499	198.3018	199.3073	+0.528%	441,234	-51.201%
2025-06-13	198.9619	200.4448	198.0783	198.2611	-0.964%	726,518	-50.943%
2025-06-12	197.7939	200.2823	197.7939	200.1909	+1.186%	764,631	-51.416%
2025-06-11	195.0109	198.2814	194.2593	197.8447	+1.427%	720,653	-50.840%
2025-06-10	195.5289	196.0165	193.9953	195.0617	-0.317%	466,470	-50.139%
2025-06-09	197.0423	198.0580	194.1832	195.6813	-1.200%	535,142	-50.297%
2025-06-06	198.5455	199.3073	197.8650	198.0580	-0.154%	370,170	-50.893%
2025-06-05	199.5815	199.6425	197.9260	198.3627	-0.235%	614,770	-50.969%
2025-06-04	198.8096	200.5058	197.5248	198.8299	+0.498%	548,743	-51.084%
2025-06-03	200.0386	200.1808	197.0118	197.8447	-1.332%	746,350	-50.840%
2025-06-02	201.2675	202.2324	199.1143	200.5159	-0.617%	582,526	-51.495%
2025-05-30	199.4698	201.8871	199.3022	201.7602	+1.148%	666,455	-51.794%
2025-05-29	199.1346	200.4144	199.0838	199.4698	-0.056%	458,913	-51.241%
2025-05-28	197.6517	200.2722	197.4545	199.5815	+0.862%	506,485	-51.268%
2025-05-27	195.0922	199.8202	194.5234	197.8752	-0.154%	624,238	-50.848%
2025-05-23	197.2759	198.6268	196.6224	198.1799	+0.489%	434,486	-50.923%
2025-05-22	198.1088	198.4795	195.7778	197.2150	-0.512%	408,815	-50.683%
2025-05-21	198.5252	199.2768	197.6314	198.2307	-0.459%	555,318	-50.936%
2025-05-20	197.6720	199.3428	197.1236	199.1448	+1.077%	804,874	-51.161%
2025-05-19	193.6702	197.1845	193.6449	197.0220	+1.438%	337,556	-50.635%
2025-05-16	193.9039	194.4218	192.0909	194.2289	+0.833%	530,321	-49.925%
2025-05-15	188.3379	193.2741	188.2668	192.6241	+2.458%	626,103	-49.508%
2025-05-14	187.1597	188.3582	186.3675	188.0027	+0.456%	517,219	-48.267%
2025-05-13	187.3730	189.0794	186.7839	187.1496	-0.265%	512,591	-48.031%
2025-05-12	191.1818	191.4764	184.6307	187.6472	-1.409%	709,442	-48.169%
2025-05-09	190.4404	190.5826	188.8559	190.3286	+0.192%	394,143	-48.899%
2025-05-08	191.7100	192.1416	189.7294	189.9630	-0.811%	875,221	-48.801%
2025-05-07	189.0692	192.2483	189.0692	191.5170	+1.371%	509,788	-49.216%
2025-05-06	188.1145	189.7599	188.0231	188.9270	+0.145%	312,453	-48.520%
2025-05-05	187.9012	189.5669	186.7534	188.6528	+0.667%	458,870	-48.445%
2025-05-02	187.4441	188.4598	183.5490	187.4035	-0.662%	1,006,081	-48.101%
2025-05-01	188.4293	192.8679	188.0535	188.6528	-0.129%	1,142,300	-48.445%
2025-04-30	186.6824	189.3587	185.8292	188.8965	+0.912%	768,582	-48.511%
2025-04-29	185.6971	187.4340	185.6260	187.1902	+1.036%	532,185	-48.042%
2025-04-28	183.7927	186.2355	183.7369	185.2706	+0.413%	646,861	-47.504%
2025-04-25	184.8846	185.0979	182.8024	184.5088	-0.203%	623,586	-47.287%
2025-04-24	184.8135	185.8292	183.5845	184.8846	+0.011%	673,160	-47.394%
2025-04-23	186.3878	186.8144	183.0970	184.8643	-0.137%	768,701	-47.388%
2025-04-22	184.4174	186.5452	183.0005	185.1182	+1.171%	695,600	-47.461%
2025-04-21	184.8033	186.1542	181.5339	182.9751	-0.989%	615,319	-46.845%
2025-04-17	183.5845	186.7738	182.4673	184.8033	+0.943%	863,593	-47.371%
2025-04-16	183.7369	186.9972	182.0610	183.0767	-0.798%	1,099,948	-46.875%
2025-04-15	178.8616	185.1487	177.6326	184.5494	+3.028%	1,892,838	-47.299%
2025-04-14	176.7287	179.3288	176.3122	179.1257	+2.131%	554,466	-45.703%
2025-04-11	170.6650	176.3630	170.4721	175.3880	+3.234%	779,008	-44.546%
2025-04-10	170.6346	172.0362	167.3742	169.8931	-1.641%	691,077	-42.752%
2025-04-09	163.3318	174.3926	162.6107	172.7269	+5.333%	1,300,851	-43.691%
2025-04-08	169.3345	169.7610	162.7427	163.9819	-0.738%	711,208	-40.689%