COOK
Traeger, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:30 PM EDT
53.10USD+1.530%(+0.80)13,690
COOK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.01 | 53.35 | 50.98 | 53.10 | +1.530% | 13,690 | 0.000% | |
| 2026-10-01 | 47.55 | 52.87 | 47.25 | 52.30 | +8.192% | 72,720 | +1.530% | |
| 2026-09-30 | 45.03 | 48.85 | 44.76 | 48.34 | +8.483% | 82,238 | +9.847% | |
| 2026-09-29 | 47.99 | 47.99 | 44.11 | 44.56 | -1.655% | 207,779 | +19.165% | |
| 2026-09-28 | 45.51 | 45.51 | 42.80 | 45.31 | -2.768% | 115,496 | +17.193% | |
| 2026-09-25 | 46.97 | 48.00 | 45.31 | 46.60 | -0.278% | 81,163 | +13.948% | |
| 2026-09-24 | 48.74 | 48.74 | 45.62 | 46.73 | -3.010% | 81,701 | +13.632% | |
| 2026-09-23 | 49.37 | 49.76 | 48.05 | 48.18 | -2.430% | 42,605 | +10.212% | |
| 2026-09-22 | 49.05 | 52.05 | 48.45 | 49.38 | +1.085% | 70,848 | +7.533% | |
| 2026-09-21 | 49.75 | 49.77 | 48.21 | 48.85 | +0.020% | 28,802 | +8.700% | |
| 2026-09-18 | 49.57 | 50.40 | 48.33 | 48.84 | -2.006% | 44,487 | +8.722% | |
| 2026-09-17 | 49.23 | 50.80 | 49.00 | 49.84 | +2.362% | 48,225 | +6.541% | |
| 2026-09-16 | 48.09 | 49.31 | 48.01 | 48.69 | +1.227% | 16,834 | +9.057% | |
| 2026-09-15 | 48.55 | 48.82 | 47.00 | 48.10 | -2.275% | 18,789 | +10.395% | |
| 2026-09-14 | 49.17 | 49.92 | 48.06 | 49.22 | +0.041% | 24,259 | +7.883% | |
| 2026-09-11 | 47.99 | 49.51 | 47.78 | 49.20 | +1.068% | 30,667 | +7.927% | |
| 2026-09-10 | 50.24 | 50.85 | 48.56 | 48.68 | -4.211% | 16,312 | +9.080% | |
| 2026-09-09 | 49.25 | 52.34 | 49.05 | 50.82 | +0.654% | 24,990 | +4.486% | |
| 2026-09-08 | 50.37 | 50.73 | 49.55 | 50.49 | +1.041% | 11,778 | +5.169% | |
| 2026-09-04 | 48.48 | 50.32 | 47.15 | 49.97 | +2.798% | 37,230 | +6.264% | |
| 2026-09-03 | 53.12 | 53.12 | 47.45 | 48.61 | -5.446% | 50,260 | +9.237% | |
| 2026-09-02 | 52.85 | 53.87 | 51.00 | 51.41 | -3.582% | 26,392 | +3.287% | |
| 2026-09-01 | 55.20 | 55.20 | 52.52 | 53.32 | -4.871% | 15,431 | -0.413% | |
| 2026-08-31 | 54.80 | 56.37 | 54.32 | 56.05 | +0.340% | 17,143 | -5.263% | |
| 2026-08-28 | 56.41 | 56.75 | 55.07 | 55.86 | +0.269% | 20,063 | -4.941% | |
| 2026-08-27 | 56.81 | 57.09 | 55.00 | 55.71 | -1.711% | 24,755 | -4.685% | |
| 2026-08-26 | 57.90 | 58.11 | 56.15 | 56.68 | -1.013% | 26,263 | -6.316% | |
| 2026-08-25 | 57.11 | 57.91 | 56.09 | 57.26 | +2.415% | 23,758 | -7.265% | |
| 2026-08-24 | 55.60 | 58.59 | 55.31 | 55.91 | +0.830% | 50,866 | -5.026% | |
| 2026-08-21 | 54.40 | 56.09 | 53.56 | 55.45 | +2.799% | 15,128 | -4.238% | |
| 2026-08-20 | 54.00 | 55.19 | 52.82 | 53.94 | -2.229% | 31,557 | -1.557% | |
| 2026-08-19 | 56.69 | 57.65 | 55.17 | 55.17 | -1.623% | 40,354 | -3.752% | |
| 2026-08-18 | 54.73 | 56.57 | 54.73 | 56.08 | +1.227% | 28,731 | -5.314% | |
| 2026-08-17 | 59.11 | 59.30 | 55.05 | 55.40 | -5.477% | 90,020 | -4.152% | |
| 2026-08-14 | 60.72 | 61.64 | 57.99 | 58.61 | -1.097% | 40,387 | -9.401% | |
| 2026-08-13 | 60.95 | 62.33 | 59.26 | 59.26 | -3.312% | 70,900 | -10.395% | |
| 2026-08-12 | 62.26 | 63.97 | 60.98 | 61.29 | -3.526% | 48,596 | -13.363% | |
| 2026-08-11 | 62.45 | 63.63 | 61.79 | 63.53 | +3.655% | 70,594 | -16.417% | |
| 2026-08-10 | 60.49 | 62.09 | 58.42 | 61.29 | -0.082% | 57,450 | -13.363% | |
| 2026-08-07 | 61.32 | 63.90 | 58.90 | 61.34 | +3.214% | 40,738 | -13.433% | |
| 2026-08-06 | 69.50 | 69.50 | 53.30 | 59.43 | -12.693% | 78,972 | -10.651% | |
| 2026-08-05 | 67.89 | 68.28 | 64.30 | 68.07 | -1.018% | 54,726 | -21.992% | |
| 2026-08-04 | 66.91 | 69.32 | 65.91 | 68.77 | +2.934% | 57,176 | -22.786% | |
| 2026-08-03 | 63.47 | 67.16 | 63.12 | 66.81 | +4.147% | 27,270 | -20.521% | |
| 2026-07-31 | 62.15 | 67.00 | 60.69 | 64.15 | +4.428% | 81,837 | -17.225% | |
| 2026-07-30 | 59.52 | 61.91 | 58.71 | 61.43 | +3.313% | 28,919 | -13.560% | |
| 2026-07-29 | 58.10 | 61.02 | 56.82 | 59.46 | +0.831% | 41,200 | -10.696% | |
| 2026-07-28 | 61.36 | 61.36 | 57.15 | 58.97 | -3.644% | 25,536 | -9.954% | |
| 2026-07-27 | 62.33 | 64.01 | 60.00 | 61.20 | -0.098% | 51,094 | -13.235% | |
| 2026-07-24 | 66.69 | 67.82 | 59.12 | 61.26 | -9.819% | 80,093 | -13.320% | |
| 2026-07-23 | 65.77 | 68.12 | 63.64 | 67.93 | +2.304% | 44,178 | -21.831% | |
| 2026-07-22 | 68.64 | 69.10 | 65.00 | 66.40 | -3.907% | 277,437 | -20.030% | |
| 2026-07-21 | 67.17 | 69.10 | 61.51 | 69.10 | +3.350% | 45,105 | -23.155% | |
| 2026-07-20 | 69.19 | 71.82 | 62.18 | 66.86 | -3.368% | 65,199 | -20.580% | |
| 2026-07-17 | 69.92 | 69.92 | 66.07 | 69.19 | -0.188% | 166,682 | -23.255% | |
| 2026-07-16 | 66.75 | 70.56 | 64.84 | 69.32 | +1.123% | 144,602 | -23.399% | |
| 2026-07-15 | 68.75 | 70.00 | 66.36 | 68.55 | +2.635% | 62,491 | -22.538% | |
| 2026-07-14 | 71.24 | 71.24 | 66.09 | 66.79 | -3.497% | 118,802 | -20.497% | |
| 2026-07-13 | 73.00 | 77.00 | 67.47 | 69.21 | -4.498% | 63,105 | -23.277% | |
| 2026-07-10 | 71.90 | 73.14 | 69.11 | 72.47 | +1.513% | 45,852 | -26.728% | |
| 2026-07-09 | 68.70 | 72.27 | 68.20 | 71.39 | +3.810% | 26,349 | -25.620% | |
| 2026-07-08 | 70.12 | 70.12 | 64.64 | 68.77 | -0.693% | 32,559 | -22.786% | |
| 2026-07-07 | 67.64 | 69.26 | 64.10 | 69.25 | +0.479% | 34,475 | -23.321% | |
| 2026-07-06 | 72.30 | 72.30 | 67.80 | 68.92 | -6.650% | 22,405 | -22.954% | |
| 2026-07-02 | 76.97 | 77.33 | 72.24 | 73.83 | -0.953% | 43,326 | -28.078% | |
| 2026-07-01 | 79.48 | 80.77 | 72.81 | 74.54 | -5.442% | 39,195 | -28.763% | |
| 2026-06-30 | 83.22 | 83.22 | 76.19 | 78.83 | -3.866% | 77,159 | -32.640% | |
| 2026-06-29 | 80.56 | 86.59 | 76.67 | 82.00 | +3.405% | 48,425 | -35.244% | |
| 2026-06-26 | 77.02 | 81.22 | 75.72 | 79.30 | -0.063% | 111,716 | -33.039% | |
| 2026-06-25 | 77.77 | 81.83 | 77.54 | 79.35 | +1.096% | 87,109 | -33.081% | |
| 2026-06-24 | 69.51 | 82.40 | 69.51 | 78.49 | +14.167% | 228,762 | -32.348% | |
| 2026-06-23 | 61.50 | 70.80 | 61.50 | 68.75 | +1.897% | 32,904 | -22.764% | |
| 2026-06-22 | 70.52 | 70.70 | 62.13 | 67.47 | -6.629% | 58,627 | -21.298% | |
| 2026-06-18 | 70.33 | 75.98 | 70.20 | 72.26 | +4.106% | 65,232 | -26.515% | |
| 2026-06-17 | 66.02 | 73.24 | 66.02 | 69.41 | +2.952% | 96,923 | -23.498% | |
| 2026-06-16 | 67.51 | 68.53 | 64.04 | 67.42 | -1.677% | 37,007 | -21.240% | |
| 2026-06-15 | 71.98 | 77.50 | 66.23 | 68.57 | -2.169% | 84,445 | -22.561% | |
| 2026-06-12 | 63.49 | 70.37 | 63.49 | 70.09 | +9.447% | 37,305 | -24.240% | |
| 2026-06-11 | 62.77 | 65.02 | 61.03 | 64.04 | +5.607% | 17,124 | -17.083% | |
| 2026-06-10 | 65.00 | 66.75 | 59.90 | 60.64 | -8.121% | 30,215 | -12.434% | |
| 2026-06-09 | 62.03 | 69.80 | 61.32 | 66.00 | +12.130% | 33,468 | -19.545% | |
| 2026-06-08 | 63.66 | 64.33 | 57.00 | 58.86 | -7.656% | 41,625 | -9.786% | |
| 2026-06-05 | 61.64 | 66.00 | 61.09 | 63.74 | +2.724% | 16,187 | -16.693% | |
| 2026-06-04 | 61.97 | 64.19 | 59.05 | 62.05 | +0.259% | 15,446 | -14.424% | |
| 2026-06-03 | 67.37 | 67.81 | 60.79 | 61.89 | -9.623% | 39,769 | -14.203% | |
| 2026-06-02 | 73.17 | 74.15 | 65.96 | 68.48 | -6.410% | 136,211 | -22.459% | |
| 2026-06-01 | 67.47 | 73.61 | 66.99 | 73.17 | +5.190% | 19,921 | -27.429% | |
| 2026-05-29 | 65.78 | 74.07 | 64.16 | 69.56 | +6.198% | 56,761 | -23.663% | |
| 2026-05-28 | 63.14 | 67.54 | 58.50 | 65.50 | +2.408% | 69,434 | -18.931% | |
| 2026-05-27 | 59.31 | 67.96 | 58.48 | 63.96 | +6.281% | 33,697 | -16.979% | |
| 2026-05-26 | 56.79 | 61.00 | 54.16 | 60.18 | +6.721% | 55,253 | -11.765% | |
| 2026-05-22 | 57.48 | 57.48 | 52.00 | 56.39 | -1.896% | 35,640 | -5.834% | |
| 2026-05-21 | 53.24 | 61.10 | 51.48 | 57.48 | +4.300% | 21,193 | -7.620% | |
| 2026-05-20 | 54.50 | 58.57 | 47.77 | 55.11 | +1.119% | 65,748 | -3.647% | |
| 2026-05-19 | 49.00 | 57.51 | 46.23 | 54.50 | +10.257% | 92,347 | -2.569% | |
| 2026-05-18 | 43.37 | 49.43 | 42.26 | 49.43 | +21.330% | 73,495 | +7.425% | |
| 2026-05-15 | 42.31 | 44.00 | 40.74 | 40.74 | -7.388% | 17,789 | +30.339% | |
| 2026-05-14 | 43.00 | 43.99 | 39.26 | 43.99 | +5.441% | 7,596 | +20.709% | |
| 2026-05-13 | 41.72 | 43.50 | 41.72 | 41.72 | +0.919% | 4,478 | +27.277% | |
| 2026-05-12 | 43.67 | 45.18 | 40.19 | 41.34 | 0.000% | 9,536 | +28.447% | |
| 2026-05-11 | 42.90 | 43.61 | 40.18 | 41.34 | -5.681% | 8,085 | +28.447% | |
| 2026-05-08 | 39.69 | 43.83 | 39.69 | 43.83 | +3.764% | 7,242 | +21.150% | |
| 2026-05-07 | 44.00 | 45.50 | 40.56 | 42.24 | -1.493% | 7,698 | +25.710% | |
| 2026-05-06 | 41.84 | 44.67 | 41.84 | 42.88 | +8.065% | 5,853 | +23.834% | |
| 2026-05-05 | 41.66 | 41.66 | 38.77 | 39.68 | -3.384% | 9,407 | +33.821% | |
| 2026-05-04 | 41.71 | 44.31 | 39.32 | 41.07 | +0.318% | 8,873 | +29.291% | |
| 2026-05-01 | 40.74 | 41.90 | 39.96 | 40.94 | -1.775% | 7,286 | +29.702% | |
| 2026-04-30 | 40.92 | 41.98 | 40.13 | 41.68 | +4.044% | 6,691 | +27.399% | |
| 2026-04-29 | 41.74 | 43.47 | 39.70 | 40.06 | -6.139% | 15,522 | +32.551% | |
| 2026-04-28 | 40.19 | 43.36 | 39.71 | 42.68 | +4.505% | 12,709 | +24.414% | |
| 2026-04-27 | 38.47 | 41.49 | 38.45 | 40.84 | +5.095% | 13,260 | +30.020% | |
| 2026-04-24 | 35.18 | 40.06 | 35.18 | 38.86 | +11.315% | 18,028 | +36.644% | |
| 2026-04-23 | 37.17 | 37.37 | 33.90 | 34.91 | -5.598% | 10,596 | +52.105% | |
| 2026-04-22 | 39.27 | 39.33 | 36.00 | 36.98 | -3.421% | 7,803 | +43.591% | |
| 2026-04-21 | 42.32 | 44.40 | 38.29 | 38.29 | -11.325% | 12,381 | +38.679% | |
| 2026-04-20 | 43.13 | 43.99 | 39.88 | 43.18 | -0.667% | 21,715 | +22.974% | |
| 2026-04-17 | 42.32 | 44.68 | 41.84 | 43.47 | +2.717% | 18,614 | +22.153% | |
| 2026-04-16 | 38.54 | 44.99 | 37.69 | 42.32 | +8.876% | 23,385 | +25.473% | |
| 2026-04-15 | 33.52 | 39.75 | 33.52 | 38.87 | +15.478% | 15,958 | +36.609% | |
| 2026-04-14 | 32.10 | 34.14 | 32.10 | 33.66 | +3.157% | 19,997 | +57.754% | |
| 2026-04-13 | 32.20 | 33.60 | 31.49 | 32.63 | +1.461% | 18,168 | +62.734% | |
| 2026-04-10 | 34.77 | 35.17 | 32.00 | 32.16 | -5.578% | 10,832 | +65.112% | |
| 2026-04-09 | 31.02 | 34.73 | 31.02 | 34.06 | +6.838% | 5,790 | +55.901% | |
| 2026-04-08 | 31.93 | 31.94 | 30.62 | 31.88 | -0.157% | 3,758 | +66.562% | |
| 2026-04-07 | 31.86 | 32.36 | 30.27 | 31.93 | +0.220% | 11,125 | +66.301% | |
| 2026-04-06 | 30.07 | 32.26 | 30.07 | 31.86 | +3.846% | 14,311 | +66.667% | |
| 2026-04-02 | 29.56 | 30.68 | 29.56 | 30.68 | +3.057% | 5,398 | +73.077% | |
| 2026-04-01 | 29.00 | 30.15 | 28.98 | 29.77 | +2.655% | 7,451 | +78.367% | |
| 2026-03-31 | 28.64 | 30.11 | 28.42 | 29.00 | +1.754% | 14,653 | +83.103% | |
| 2026-03-30 | 27.79 | 30.45 | 27.30 | 28.50 | +3.750% | 27,012 | +86.316% | |
| 2026-03-27 | 24.72 | 27.47 | 24.56 | 27.47 | +9.836% | 9,859 | +93.302% | |
| 2026-03-26 | 24.03 | 26.49 | 24.03 | 25.01 | +2.416% | 14,467 | +112.315% | |
| 2026-03-25 | 26.92 | 27.30 | 20.91 | 24.42 | -9.421% | 56,473 | +117.445% | |
| 2026-03-24 | 28.25 | 28.80 | 26.96 | 26.96 | -5.668% | 12,264 | +96.958% | |
| 2026-03-23 | 29.53 | 29.97 | 27.82 | 28.58 | -2.056% | 24,115 | +85.794% | |
| 2026-03-20 | 29.56 | 31.32 | 27.74 | 29.18 | -2.927% | 36,141 | +81.974% | |
| 2026-03-19 | 32.45 | 32.83 | 27.01 | 30.06 | -9.784% | 24,697 | +76.647% | |
| 2026-03-18 | 30.37 | 35.56 | 25.51 | 33.32 | +11.382% | 37,036 | +59.364% | 1-for-50 split |
| 2026-03-17 | 31.16 | 31.16 | 29.00 | 29.91 | -0.200% | 14,324 | +77.503% | |
| 2026-03-16 | 30.95 | 31.30 | 28.03 | 29.98 | -8.123% | 20,401 | +77.148% | |
| 2026-03-13 | 24.23 | 32.79 | 24.23 | 32.63 | +10.593% | 28,525 | +62.759% | |
| 2026-03-12 | 30.00 | 30.54 | 28.68 | 29.50 | -3.279% | 17,947 | +80.000% | |
| 2026-03-11 | 29.11 | 32.17 | 28.36 | 30.50 | +3.759% | 14,575 | +74.098% | |
| 2026-03-10 | 29.00 | 30.00 | 27.40 | 29.39 | +9.153% | 25,839 | +80.643% | |
| 2026-03-09 | 34.20 | 34.20 | 24.15 | 26.93 | -12.294% | 55,167 | +97.178% | |
| 2026-03-06 | 38.50 | 38.50 | 30.25 | 30.70 | -20.247% | 21,682 | +72.936% | |
| 2026-03-05 | 42.41 | 42.41 | 38.50 | 38.50 | -7.229% | 14,552 | +37.922% | |
| 2026-03-04 | 41.86 | 42.50 | 40.35 | 41.50 | -0.943% | 4,197 | +27.952% | |
| 2026-03-03 | 40.00 | 42.99 | 40.00 | 41.90 | +1.183% | 6,823 | +26.745% | |
| 2026-03-02 | 42.78 | 43.28 | 41.00 | 41.41 | -3.709% | 3,685 | +28.245% | |
| 2026-02-27 | 43.00 | 43.50 | 41.48 | 43.00 | +0.385% | 3,539 | +23.488% | |
| 2026-02-26 | 43.50 | 44.38 | 42.00 | 42.84 | +0.788% | 1,626 | +23.964% | |
| 2026-02-25 | 42.01 | 43.83 | 42.01 | 42.50 | -0.211% | 2,544 | +24.941% | |
| 2026-02-24 | 42.01 | 42.99 | 41.45 | 42.59 | +3.878% | 5,830 | +24.677% | |
| 2026-02-23 | 45.27 | 45.50 | 41.00 | 41.00 | -8.889% | 5,311 | +29.512% | |
| 2026-02-20 | 43.13 | 45.72 | 41.37 | 45.00 | +5.783% | 3,716 | +18.000% | |
| 2026-02-19 | 43.00 | 43.75 | 41.51 | 42.54 | -2.207% | 2,439 | +24.824% | |
| 2026-02-18 | 42.96 | 44.09 | 42.73 | 43.50 | +1.163% | 2,569 | +22.069% | |
| 2026-02-17 | 43.76 | 46.42 | 42.27 | 43.00 | -3.447% | 2,950 | +23.488% | |
| 2026-02-13 | 42.04 | 46.61 | 42.00 | 44.53 | +4.273% | 3,216 | +19.232% | |
| 2026-02-12 | 41.30 | 42.73 | 41.22 | 42.71 | +0.482% | 6,930 | +24.327% | |
| 2026-02-11 | 38.50 | 42.55 | 38.50 | 42.51 | +10.863% | 17,033 | +24.926% | |
| 2026-02-10 | 42.52 | 43.59 | 36.95 | 38.34 | -10.106% | 10,832 | +38.498% | |
| 2026-02-09 | 48.40 | 48.40 | 40.85 | 42.65 | -12.062% | 9,248 | +24.502% | |
| 2026-02-06 | 50.00 | 52.00 | 48.50 | 48.50 | -1.872% | 5,982 | +9.485% | |
| 2026-02-05 | 53.50 | 53.50 | 48.73 | 49.42 | -8.472% | 6,985 | +7.436% | |
| 2026-02-04 | 54.50 | 54.50 | 51.75 | 54.00 | 0.000% | 3,994 | -1.667% | |
| 2026-02-03 | 54.50 | 55.50 | 52.50 | 54.00 | -1.818% | 3,484 | -1.667% | |
| 2026-02-02 | 55.00 | 56.50 | 53.50 | 55.00 | 0.000% | 3,977 | -3.455% | |
| 2026-01-30 | 53.00 | 55.75 | 51.00 | 55.00 | +2.804% | 4,946 | -3.455% | |
| 2026-01-29 | 52.50 | 53.50 | 51.50 | 53.50 | +0.943% | 3,012 | -0.748% | |
| 2026-01-28 | 53.00 | 53.75 | 51.50 | 53.00 | -0.935% | 3,360 | +0.189% | |
| 2026-01-27 | 54.00 | 54.50 | 51.50 | 53.50 | -0.926% | 4,333 | -0.748% | |
| 2026-01-26 | 58.00 | 58.00 | 53.00 | 54.00 | -6.897% | 6,437 | -1.667% | |
| 2026-01-23 | 58.00 | 58.50 | 56.00 | 58.00 | +1.754% | 4,745 | -8.448% | |
| 2026-01-22 | 54.50 | 58.50 | 52.00 | 57.00 | +5.556% | 6,995 | -6.842% | |
| 2026-01-21 | 52.00 | 54.00 | 51.00 | 54.00 | +4.854% | 6,086 | -1.667% | |
| 2026-01-20 | 53.00 | 53.50 | 51.25 | 51.50 | -7.207% | 4,854 | +3.107% | |
| 2026-01-16 | 52.50 | 57.00 | 52.50 | 55.50 | +4.717% | 6,379 | -4.324% | |
| 2026-01-15 | 50.50 | 53.49 | 49.99 | 53.00 | +4.950% | 5,835 | +0.189% | |
| 2026-01-14 | 49.00 | 51.25 | 49.00 | 50.50 | +2.020% | 3,286 | +5.149% | |
| 2026-01-13 | 49.50 | 50.50 | 46.90 | 49.50 | -1.000% | 8,792 | +7.273% | |
| 2026-01-12 | 48.04 | 50.75 | 47.59 | 50.00 | +3.093% | 5,863 | +6.200% | |
| 2026-01-09 | 44.00 | 48.93 | 44.00 | 48.50 | +9.506% | 7,009 | +9.485% | |
| 2026-01-08 | 44.97 | 45.80 | 42.51 | 44.29 | -0.862% | 6,791 | +19.892% | |
| 2026-01-07 | 46.00 | 46.97 | 44.05 | 44.67 | -2.859% | 7,111 | +18.858% | |
| 2026-01-06 | 50.50 | 50.75 | 45.68 | 45.99 | -9.824% | 11,986 | +15.460% | |
| 2026-01-05 | 53.00 | 54.00 | 51.00 | 51.00 | -3.774% | 6,804 | +4.118% | |
| 2026-01-02 | 54.50 | 59.00 | 52.75 | 53.00 | -1.852% | 10,699 | +0.189% | |
| 2025-12-31 | 51.00 | 54.25 | 50.50 | 54.00 | +3.846% | 22,658 | -1.667% | |
| 2025-12-30 | 51.00 | 53.01 | 51.00 | 52.00 | +1.961% | 6,731 | +2.115% | |
| 2025-12-29 | 51.50 | 53.00 | 50.50 | 51.00 | -2.857% | 6,436 | +4.118% | |
| 2025-12-26 | 52.00 | 54.50 | 51.50 | 52.50 | -0.943% | 7,806 | +1.143% | |
| 2025-12-24 | 53.00 | 54.50 | 51.00 | 53.00 | 0.000% | 7,188 | +0.189% | |
| 2025-12-23 | 53.00 | 53.50 | 50.00 | 53.00 | +2.913% | 7,791 | +0.189% | |
| 2025-12-22 | 52.50 | 52.50 | 50.52 | 51.50 | 0.000% | 8,754 | +3.107% | |
| 2025-12-19 | 52.50 | 54.50 | 51.50 | 51.50 | -3.738% | 13,141 | +3.107% | |
| 2025-12-18 | 52.50 | 55.75 | 52.00 | 53.50 | +4.902% | 6,535 | -0.748% | |
| 2025-12-17 | 54.50 | 55.78 | 51.00 | 51.00 | -5.556% | 11,653 | +4.118% | |
| 2025-12-16 | 52.00 | 56.00 | 50.01 | 54.00 | +5.882% | 9,906 | -1.667% | |
| 2025-12-15 | 55.50 | 57.72 | 51.00 | 51.00 | -8.108% | 8,710 | +4.118% | |
| 2025-12-12 | 57.00 | 57.77 | 53.00 | 55.50 | -0.893% | 9,873 | -4.324% | |
| 2025-12-11 | 55.50 | 56.50 | 51.00 | 56.00 | +6.667% | 19,243 | -5.179% | |
| 2025-12-10 | 45.16 | 55.50 | 43.95 | 52.50 | +13.858% | 51,040 | +1.143% | |
| 2025-12-09 | 35.75 | 46.50 | 35.75 | 46.11 | +28.781% | 42,856 | +15.159% | |
| 2025-12-08 | 40.84 | 40.84 | 35.74 | 35.80 | -10.128% | 21,157 | +48.303% | |
| 2025-12-05 | 40.77 | 41.84 | 39.58 | 39.84 | -2.936% | 5,968 | +33.283% | |
| 2025-12-04 | 42.00 | 42.19 | 39.86 | 41.05 | -2.111% | 8,212 | +29.370% | |
| 2025-12-03 | 40.95 | 41.94 | 39.76 | 41.93 | +3.620% | 9,780 | +26.640% | |
| 2025-12-02 | 41.00 | 41.48 | 39.00 | 40.47 | -6.037% | 13,050 | +31.225% | |
| 2025-12-01 | 49.50 | 52.00 | 39.94 | 43.06 | -5.456% | 41,097 | +23.302% | |
| 2025-11-28 | 42.00 | 53.00 | 40.98 | 45.55 | +11.098% | 72,805 | +16.575% | |
| 2025-11-26 | 38.80 | 42.00 | 38.80 | 41.00 | +5.670% | 7,989 | +29.512% | |
| 2025-11-25 | 39.00 | 39.98 | 38.52 | 38.80 | -1.260% | 5,114 | +36.856% | |
| 2025-11-24 | 40.00 | 40.50 | 38.88 | 39.30 | +0.795% | 4,410 | +35.132% | |
| 2025-11-21 | 37.60 | 40.45 | 37.60 | 38.98 | +2.068% | 5,960 | +36.206% | |
| 2025-11-20 | 40.65 | 41.44 | 37.79 | 38.20 | -3.377% | 3,965 | +39.023% | |
| 2025-11-19 | 40.75 | 41.73 | 39.52 | 39.53 | -2.815% | 3,550 | +34.328% | |
| 2025-11-18 | 41.50 | 42.20 | 40.01 | 40.67 | +0.160% | 4,641 | +30.547% | |
| 2025-11-17 | 43.50 | 45.00 | 40.50 | 40.61 | -10.590% | 4,462 | +30.756% | |
| 2025-11-14 | 46.42 | 47.48 | 44.14 | 45.42 | -2.668% | 4,812 | +16.909% | |
| 2025-11-13 | 46.50 | 47.50 | 45.35 | 46.66 | -1.530% | 4,863 | +13.790% | |
| 2025-11-12 | 50.00 | 50.50 | 47.02 | 47.39 | -4.263% | 3,908 | +12.049% | |
| 2025-11-11 | 50.00 | 50.00 | 45.00 | 49.50 | +8.887% | 10,879 | +7.273% | |
| 2025-11-10 | 42.47 | 45.72 | 39.51 | 45.46 | +12.233% | 13,795 | +16.806% | |
| 2025-11-07 | 42.00 | 43.09 | 38.30 | 40.51 | -5.999% | 27,767 | +31.095% | |
| 2025-11-06 | 52.00 | 52.00 | 43.00 | 43.09 | -14.673% | 15,856 | +23.230% | |
| 2025-11-05 | 46.00 | 50.50 | 45.05 | 50.50 | +11.454% | 10,134 | +5.149% | |
| 2025-11-04 | 45.49 | 46.00 | 44.50 | 45.31 | -0.418% | 3,684 | +17.193% | |
| 2025-11-03 | 45.50 | 47.00 | 44.60 | 45.50 | -1.087% | 12,236 | +16.703% | |
| 2025-10-31 | 48.00 | 48.00 | 45.50 | 46.00 | +0.988% | 7,708 | +15.435% | |
| 2025-10-30 | 49.00 | 49.25 | 45.50 | 45.55 | -5.213% | 5,761 | +16.575% | |
| 2025-10-29 | 49.50 | 50.00 | 48.00 | 48.05 | -2.958% | 7,761 | +10.498% | |
| 2025-10-28 | 50.50 | 50.95 | 49.25 | 49.52 | -1.941% | 4,917 | +7.229% | |
| 2025-10-27 | 54.00 | 54.00 | 50.50 | 50.50 | -3.810% | 5,364 | +5.149% | |
| 2025-10-24 | 52.00 | 53.00 | 51.00 | 52.50 | +2.941% | 3,766 | +1.143% | |
| 2025-10-23 | 51.50 | 52.00 | 50.75 | 51.00 | -1.923% | 2,200 | +4.118% | |
| 2025-10-22 | 53.00 | 54.00 | 51.00 | 52.00 | -1.887% | 5,649 | +2.115% | |
| 2025-10-21 | 50.50 | 54.00 | 50.00 | 53.00 | +4.950% | 5,885 | +0.189% | |
| 2025-10-20 | 51.00 | 51.99 | 50.00 | 50.50 | 0.000% | 2,893 | +5.149% | |
| 2025-10-17 | 53.00 | 54.00 | 50.00 | 50.50 | -4.717% | 2,949 | +5.149% | |
| 2025-10-16 | 56.00 | 57.27 | 53.00 | 53.00 | -3.636% | 2,972 | +0.189% | |
| 2025-10-15 | 53.50 | 57.63 | 53.50 | 55.00 | +5.769% | 8,701 | -3.455% | |
| 2025-10-14 | 51.50 | 53.00 | 51.50 | 52.00 | -2.804% | 4,215 | +2.115% | |
| 2025-10-13 | 50.50 | 53.75 | 49.50 | 53.50 | +8.081% | 6,761 | -0.748% | |
| 2025-10-10 | 54.00 | 54.25 | 49.11 | 49.50 | -7.477% | 11,281 | +7.273% | |
| 2025-10-09 | 54.00 | 55.21 | 53.50 | 53.50 | -1.835% | 2,753 | -0.748% | |
| 2025-10-08 | 53.50 | 55.00 | 53.00 | 54.50 | +1.869% | 7,898 | -2.569% | |
| 2025-10-07 | 58.50 | 58.50 | 53.00 | 53.50 | -6.957% | 10,964 | -0.748% | |
| 2025-10-06 | 60.00 | 60.50 | 57.50 | 57.50 | -4.167% | 12,752 | -7.652% | |
| 2025-10-03 | 60.50 | 63.25 | 59.50 | 60.00 | -0.826% | 4,255 | -11.500% | |
| 2025-10-02 | 60.00 | 61.25 | 59.50 | 60.50 | 0.000% | 4,213 | -12.231% | |
| 2025-10-01 | 60.00 | 62.00 | 60.00 | 60.50 | -0.820% | 5,141 | -12.231% | |
| 2025-09-30 | 61.50 | 61.99 | 59.50 | 61.00 | -0.813% | 5,016 | -12.951% | |
| 2025-09-29 | 63.50 | 63.50 | 61.50 | 61.50 | -2.381% | 4,822 | -13.659% | |
| 2025-09-26 | 63.00 | 64.00 | 62.50 | 63.00 | 0.000% | 5,500 | -15.714% | |
| 2025-09-25 | 63.00 | 65.00 | 63.00 | 63.00 | -0.787% | 4,285 | -15.714% | |
| 2025-09-24 | 65.00 | 65.00 | 63.00 | 63.50 | -2.308% | 3,655 | -16.378% | |
| 2025-09-23 | 64.00 | 68.00 | 64.00 | 65.00 | +3.175% | 9,678 | -18.308% | |
| 2025-09-22 | 65.50 | 66.00 | 61.50 | 63.00 | -3.077% | 5,951 | -15.714% | |
| 2025-09-19 | 67.50 | 67.53 | 64.50 | 65.00 | -3.704% | 11,057 | -18.308% | |
| 2025-09-18 | 65.00 | 69.00 | 64.50 | 67.50 | +4.651% | 6,827 | -21.333% | |
| 2025-09-17 | 68.50 | 69.00 | 63.50 | 64.50 | -4.444% | 7,289 | -17.674% | |
| 2025-09-16 | 66.50 | 69.00 | 65.00 | 67.50 | +1.504% | 4,927 | -21.333% | |
| 2025-09-15 | 65.00 | 67.50 | 64.00 | 66.50 | +2.308% | 5,212 | -20.150% | |
| 2025-09-12 | 69.00 | 69.00 | 64.25 | 65.00 | -5.797% | 5,569 | -18.308% | |
| 2025-09-11 | 63.50 | 69.00 | 62.99 | 69.00 | +5.344% | 5,621 | -23.043% | |
| 2025-09-10 | 69.50 | 70.42 | 60.00 | 65.50 | -5.072% | 23,081 | -18.931% | |
| 2025-09-09 | 71.50 | 71.50 | 68.00 | 69.00 | -4.828% | 4,099 | -23.043% | |
| 2025-09-08 | 73.00 | 75.00 | 67.50 | 72.50 | -1.361% | 6,792 | -26.759% | |
| 2025-09-05 | 71.00 | 75.00 | 68.50 | 73.50 | +5.000% | 16,224 | -27.755% | |
| 2025-09-04 | 62.50 | 71.00 | 61.75 | 70.00 | +12.000% | 88,847 | -24.143% | |
| 2025-09-03 | 62.00 | 64.00 | 62.00 | 62.50 | 0.000% | 8,444 | -15.040% | |
| 2025-09-02 | 62.50 | 65.50 | 62.00 | 62.50 | -0.794% | 9,109 | -15.040% | |
| 2025-08-29 | 63.00 | 65.00 | 62.23 | 63.00 | +0.800% | 10,107 | -15.714% | |
| 2025-08-28 | 63.00 | 64.00 | 62.00 | 62.50 | -0.794% | 7,174 | -15.040% | |
| 2025-08-27 | 63.50 | 64.50 | 63.00 | 63.00 | 0.000% | 5,827 | -15.714% | |
| 2025-08-26 | 64.50 | 65.25 | 63.00 | 63.00 | -1.563% | 6,010 | -15.714% | |
| 2025-08-25 | 66.50 | 67.00 | 63.75 | 64.00 | -3.759% | 3,716 | -17.031% | |
| 2025-08-22 | 63.50 | 66.50 | 63.50 | 66.50 | +4.724% | 10,454 | -20.150% | |
| 2025-08-21 | 64.50 | 65.45 | 62.00 | 63.50 | -0.781% | 8,103 | -16.378% | |
| 2025-08-20 | 66.50 | 66.50 | 63.51 | 64.00 | -3.030% | 4,602 | -17.031% | |
| 2025-08-19 | 68.50 | 69.00 | 66.00 | 66.00 | -2.941% | 4,687 | -19.545% | |
| 2025-08-18 | 67.00 | 69.00 | 65.50 | 68.00 | +3.030% | 9,640 | -21.912% | |
| 2025-08-15 | 65.50 | 67.25 | 64.25 | 66.00 | +1.538% | 9,959 | -19.545% | |
| 2025-08-14 | 67.50 | 67.50 | 64.50 | 65.00 | -4.412% | 7,078 | -18.308% | |
| 2025-08-13 | 67.50 | 70.00 | 67.50 | 68.00 | -1.449% | 7,126 | -21.912% | |
| 2025-08-12 | 69.00 | 70.00 | 68.00 | 69.00 | +2.222% | 4,581 | -23.043% | |
| 2025-08-11 | 69.50 | 70.34 | 66.75 | 67.50 | -4.255% | 5,684 | -21.333% | |
| 2025-08-08 | 71.50 | 71.50 | 67.50 | 70.50 | +0.714% | 6,618 | -24.681% | |
| 2025-08-07 | 69.50 | 74.50 | 68.50 | 70.00 | -17.647% | 11,376 | -24.143% | |
| 2025-08-06 | 82.50 | 87.89 | 82.50 | 85.00 | +3.030% | 6,998 | -37.529% | |
| 2025-08-05 | 80.00 | 83.00 | 80.00 | 82.50 | +3.125% | 2,274 | -35.636% | |
| 2025-08-04 | 78.50 | 81.00 | 77.50 | 80.00 | +3.896% | 4,361 | -33.625% | |
| 2025-08-01 | 80.00 | 80.75 | 75.75 | 77.00 | -4.938% | 6,899 | -31.039% | |
| 2025-07-31 | 81.00 | 84.00 | 80.00 | 81.00 | -2.410% | 4,681 | -34.444% | |
| 2025-07-30 | 89.00 | 89.96 | 80.75 | 83.00 | -7.778% | 7,507 | -36.024% | |
| 2025-07-29 | 89.50 | 92.00 | 89.00 | 90.00 | +1.124% | 5,659 | -41.000% | |
| 2025-07-28 | 92.50 | 93.00 | 87.00 | 89.00 | -2.732% | 6,890 | -40.337% | |
| 2025-07-25 | 98.50 | 98.50 | 91.00 | 91.50 | -6.154% | 3,940 | -41.967% | |
| 2025-07-24 | 100.00 | 100.55 | 97.50 | 97.50 | -2.985% | 2,569 | -45.538% | |
| 2025-07-23 | 99.50 | 102.50 | 98.75 | 100.50 | +1.515% | 3,712 | -47.164% | |
| 2025-07-22 | 94.50 | 100.00 | 94.50 | 99.00 | +4.211% | 5,050 | -46.364% | |
| 2025-07-21 | 95.00 | 97.00 | 94.50 | 95.00 | +1.064% | 2,018 | -44.105% | |
| 2025-07-18 | 99.50 | 99.99 | 94.00 | 94.00 | -4.082% | 2,750 | -43.511% | |
| 2025-07-17 | 97.50 | 101.75 | 96.84 | 98.00 | +0.513% | 5,039 | -45.816% | |
| 2025-07-16 | 101.00 | 101.50 | 95.50 | 97.50 | -2.500% | 9,120 | -45.538% | |
| 2025-07-15 | 101.00 | 103.50 | 99.50 | 100.00 | -0.990% | 7,546 | -46.900% | |
| 2025-07-14 | 97.00 | 104.00 | 97.00 | 101.00 | +4.124% | 6,520 | -47.426% | |
| 2025-07-11 | 99.50 | 102.50 | 94.50 | 97.00 | -3.000% | 10,512 | -45.258% | |
| 2025-07-10 | 97.00 | 100.50 | 97.00 | 100.00 | +3.093% | 4,704 | -46.900% | |
| 2025-07-09 | 97.50 | 97.50 | 92.50 | 97.00 | -0.513% | 3,278 | -45.258% | |
| 2025-07-08 | 94.00 | 99.00 | 93.61 | 97.50 | +4.278% | 6,055 | -45.538% | |
| 2025-07-07 | 93.00 | 95.73 | 90.50 | 93.50 | +0.538% | 12,363 | -43.209% | |
| 2025-07-03 | 94.50 | 96.50 | 92.00 | 93.00 | 0.000% | 2,345 | -42.903% | |
| 2025-07-02 | 87.50 | 94.25 | 87.00 | 93.00 | +6.286% | 6,571 | -42.903% | |
| 2025-07-01 | 85.00 | 91.00 | 84.05 | 87.50 | +2.339% | 2,686 | -39.314% | |
| 2025-06-30 | 84.50 | 86.00 | 83.50 | 85.50 | +1.183% | 4,057 | -37.895% | |
| 2025-06-27 | 88.00 | 88.99 | 84.50 | 84.50 | -3.977% | 9,850 | -37.160% | |
| 2025-06-26 | 87.00 | 89.33 | 86.00 | 88.00 | +1.149% | 2,510 | -39.659% | |
| 2025-06-25 | 92.50 | 92.50 | 87.00 | 87.00 | -5.435% | 4,087 | -38.966% | |
| 2025-06-24 | 90.50 | 94.00 | 88.75 | 92.00 | +2.222% | 4,182 | -42.283% | |
| 2025-06-23 | 89.00 | 91.50 | 86.00 | 90.00 | 0.000% | 6,332 | -41.000% | |
| 2025-06-20 | 95.00 | 95.00 | 89.75 | 90.00 | -3.743% | 7,024 | -41.000% | |
| 2025-06-18 | 93.50 | 96.00 | 92.00 | 93.50 | -0.532% | 4,986 | -43.209% | |
| 2025-06-17 | 100.00 | 101.79 | 93.50 | 94.00 | -7.389% | 9,433 | -43.511% | |
| 2025-06-16 | 92.00 | 101.75 | 89.17 | 101.50 | +12.778% | 13,718 | -47.685% | |
| 2025-06-13 | 94.00 | 98.98 | 90.00 | 90.00 | -4.255% | 9,890 | -41.000% | |
| 2025-06-12 | 87.00 | 94.50 | 85.50 | 94.00 | +8.046% | 8,811 | -43.511% | |
| 2025-06-11 | 94.50 | 95.00 | 87.00 | 87.00 | -5.946% | 11,913 | -38.966% | |
| 2025-06-10 | 92.50 | 99.50 | 91.00 | 92.50 | -0.538% | 23,453 | -42.595% | |
| 2025-06-09 | 79.00 | 110.50 | 75.50 | 93.00 | +26.531% | 147,604 | -42.903% | |
| 2025-06-06 | 69.00 | 76.75 | 68.50 | 73.50 | +8.889% | 15,974 | -27.755% | |
| 2025-06-05 | 68.00 | 70.50 | 66.00 | 67.50 | +0.746% | 10,025 | -21.333% | |
| 2025-06-04 | 67.00 | 68.50 | 65.50 | 67.00 | +1.515% | 10,621 | -20.746% | |
| 2025-06-03 | 67.00 | 69.94 | 64.50 | 66.00 | -0.752% | 8,532 | -19.545% | |
| 2025-06-02 | 69.50 | 71.11 | 66.00 | 66.50 | -3.623% | 5,434 | -20.150% | |
| 2025-05-30 | 72.50 | 75.75 | 68.50 | 69.00 | -4.828% | 5,996 | -23.043% | |
| 2025-05-29 | 68.00 | 76.00 | 67.50 | 72.50 | +7.407% | 11,355 | -26.759% | |
| 2025-05-28 | 67.00 | 69.75 | 67.00 | 67.50 | +1.504% | 5,079 | -21.333% | |
| 2025-05-27 | 68.00 | 69.00 | 65.50 | 66.50 | +2.308% | 7,977 | -20.150% | |
| 2025-05-23 | 66.50 | 67.50 | 65.00 | 65.00 | -2.985% | 7,722 | -18.308% | |
| 2025-05-22 | 68.00 | 70.00 | 65.00 | 67.00 | -2.899% | 5,387 | -20.746% | |
| 2025-05-21 | 71.50 | 72.50 | 67.75 | 69.00 | -5.479% | 4,746 | -23.043% | |
| 2025-05-20 | 70.50 | 74.50 | 69.50 | 73.00 | +2.098% | 5,265 | -27.260% | |
| 2025-05-19 | 75.00 | 75.75 | 69.75 | 71.50 | -7.742% | 6,405 | -25.734% | |
| 2025-05-16 | 74.00 | 78.25 | 73.00 | 77.50 | +4.730% | 3,210 | -31.484% | |
| 2025-05-15 | 75.50 | 75.50 | 73.00 | 74.00 | -1.987% | 2,828 | -28.243% | |
| 2025-05-14 | 80.50 | 82.00 | 74.50 | 75.50 | -7.362% | 3,802 | -29.669% | |
| 2025-05-13 | 79.50 | 82.50 | 75.00 | 81.50 | +3.822% | 6,625 | -34.847% | |
| 2025-05-12 | 73.00 | 82.25 | 72.00 | 78.50 | +12.950% | 14,114 | -32.357% | |
| 2025-05-09 | 70.00 | 71.50 | 68.31 | 69.50 | 0.000% | 4,070 | -23.597% | |
| 2025-05-08 | 66.50 | 69.50 | 64.00 | 69.50 | +4.511% | 6,325 | -23.597% | |
| 2025-05-07 | 67.50 | 67.50 | 66.00 | 66.50 | -1.481% | 3,709 | -20.150% | |
| 2025-05-06 | 70.50 | 71.00 | 64.50 | 67.50 | -6.250% | 11,298 | -21.333% | |
| 2025-05-05 | 73.00 | 73.00 | 70.00 | 72.00 | -1.370% | 2,738 | -26.250% | |
| 2025-05-02 | 72.50 | 73.50 | 66.50 | 73.00 | -1.351% | 11,196 | -27.260% | |
| 2025-05-01 | 74.00 | 75.50 | 70.00 | 74.00 | +1.370% | 2,687 | -28.243% | |
| 2025-04-30 | 72.50 | 74.25 | 69.75 | 73.00 | -0.680% | 2,765 | -27.260% | |
| 2025-04-29 | 72.50 | 74.25 | 72.00 | 73.50 | 0.000% | 2,175 | -27.755% | |
| 2025-04-28 | 74.00 | 74.00 | 71.00 | 73.50 | -0.676% | 2,267 | -27.755% | |
| 2025-04-25 | 75.50 | 75.50 | 72.00 | 74.00 | -0.671% | 2,085 | -28.243% | |
| 2025-04-24 | 76.00 | 76.00 | 73.00 | 74.50 | -0.667% | 3,074 | -28.725% | |
| 2025-04-23 | 79.50 | 79.50 | 74.00 | 75.00 | +0.671% | 3,133 | -29.200% | |
| 2025-04-22 | 74.00 | 75.15 | 71.50 | 74.50 | +2.759% | 2,024 | -28.725% | |
| 2025-04-21 | 74.00 | 74.50 | 70.00 | 72.50 | -2.027% | 3,516 | -26.759% | |
| 2025-04-17 | 74.50 | 76.50 | 72.53 | 74.00 | -0.671% | 3,368 | -28.243% | |
| 2025-04-16 | 70.50 | 76.75 | 70.50 | 74.50 | +5.674% | 6,288 | -28.725% | |
| 2025-04-15 | 71.50 | 72.50 | 68.00 | 70.50 | -2.759% | 3,166 | -24.681% | |
| 2025-04-14 | 70.50 | 73.75 | 69.00 | 72.50 | 0.000% | 2,525 | -26.759% |