Dark

TM
Toyota Motor Corporation
stock NYSE ADR

At Close

Mar 13, 2026 3:59:56 PM EDT

210.71USD-2.717%(-5.88)323,631

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 8:34:30 AM EDT

213.00USD-1.658%(-3.59)1,019

After-hours

Mar 13, 2026 4:00:30 PM EDT

210.84USD+0.064%(+0.13)252

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	212.9900	214.1900	210.6300	210.8400	-2.655%	323,631	0.000%
2026-03-12	217.1200	217.9800	215.6901	216.5900	-1.893%	266,506	-2.655%
2026-03-11	220.1200	222.3700	218.8600	220.7700	-0.109%	157,964	-4.498%
2026-03-10	222.4200	224.9800	220.8100	221.0100	+0.674%	229,397	-4.602%
2026-03-09	216.1700	220.6950	213.8500	219.5300	+0.178%	311,176	-3.958%
2026-03-06	220.0000	220.0000	217.0800	219.1400	-1.057%	378,753	-3.788%
2026-03-05	223.5500	224.0500	219.5100	221.4800	-4.867%	526,728	-4.804%
2026-03-04	231.9100	233.2250	230.6000	232.8100	+0.276%	301,568	-9.437%
2026-03-03	226.7200	232.8000	225.5000	232.1700	-4.716%	570,196	-9.187%
2026-03-02	242.9900	244.0000	240.6500	243.6600	+0.528%	459,669	-13.470%
2026-02-27	243.5900	244.2399	241.4250	242.3800	-0.099%	179,310	-13.013%
2026-02-26	243.1700	243.9900	241.7900	242.6200	+0.368%	197,895	-13.099%
2026-02-25	241.5700	241.8600	240.2389	241.7300	+1.295%	339,616	-12.779%
2026-02-24	236.0000	238.9600	235.7150	238.6400	+0.256%	261,881	-11.649%
2026-02-23	237.9500	240.6200	237.0000	238.0300	-0.655%	226,429	-11.423%
2026-02-20	234.4300	239.6100	234.1300	239.6000	-0.848%	288,856	-12.003%
2026-02-19	241.1500	241.9300	240.6600	241.6500	-0.637%	214,260	-12.750%
2026-02-18	243.5700	244.8300	242.6501	243.2000	-0.941%	242,104	-13.306%
2026-02-17	243.4850	245.5200	242.5400	245.5100	-1.120%	264,705	-14.122%
2026-02-13	246.9600	248.9000	245.8650	248.2900	+2.752%	290,891	-15.083%
2026-02-12	242.1000	243.5200	240.3100	241.6400	-0.482%	226,873	-12.746%
2026-02-11	241.2500	242.9100	240.9900	242.8100	+1.918%	319,214	-13.167%
2026-02-10	242.0000	242.5600	238.2150	238.2400	-1.712%	281,306	-11.501%
2026-02-09	239.9200	242.9400	238.6300	242.3900	-0.749%	376,729	-13.016%
2026-02-06	244.7600	246.3583	241.8600	244.2200	+2.964%	337,667	-13.668%
2026-02-05	237.3600	238.9900	236.7800	237.1900	-1.740%	375,803	-11.109%
2026-02-04	239.7000	242.9600	239.5000	241.3900	+4.308%	460,236	-12.656%
2026-02-03	229.8300	232.0700	228.8000	231.4200	-0.069%	285,945	-8.893%
2026-02-02	229.1000	231.6200	228.0700	231.5800	+2.081%	401,250	-8.956%
2026-01-30	227.4100	228.0500	225.5300	226.8600	-0.092%	348,798	-7.062%
2026-01-29	225.5200	227.3200	223.5401	227.0700	+3.737%	334,437	-7.148%
2026-01-28	219.1800	220.1500	217.4800	218.8900	-2.334%	437,069	-3.678%
2026-01-27	225.0100	225.5048	224.1100	224.1200	-0.665%	287,007	-5.925%
2026-01-26	225.0000	226.2400	225.0000	225.6200	-0.292%	277,781	-6.551%
2026-01-23	226.8100	227.0600	225.3900	226.2800	-0.335%	199,082	-6.823%
2026-01-22	226.9600	228.0900	226.7300	227.0400	-0.307%	232,294	-7.135%
2026-01-21	224.5400	228.4550	224.5400	227.7400	+3.298%	282,879	-7.421%
2026-01-20	222.5000	222.6150	220.0900	220.4700	-4.732%	378,442	-4.368%
2026-01-16	231.6650	232.0800	230.7100	231.4200	-0.392%	235,969	-8.893%
2026-01-15	234.5000	235.6400	232.1300	232.3300	+2.213%	395,169	-9.250%
2026-01-14	227.4800	228.3750	226.8800	227.3000	-0.755%	293,806	-7.242%
2026-01-13	230.0200	231.1550	228.5301	229.0300	+2.893%	443,359	-7.942%
2026-01-12	221.9700	223.2873	221.6000	222.5900	+0.483%	254,529	-5.279%
2026-01-09	218.1700	222.3400	217.6800	221.5200	+3.162%	451,439	-4.821%
2026-01-08	211.2000	215.1850	211.0000	214.7300	+0.656%	422,596	-1.812%
2026-01-07	213.3600	213.9400	212.5200	213.3300	-0.901%	242,507	-1.167%
2026-01-06	216.7000	217.4800	214.9300	215.2700	-1.640%	360,921	-2.058%
2026-01-05	218.0000	219.4300	216.7001	218.8600	+0.454%	367,575	-3.664%
2026-01-02	216.1000	217.8700	215.6400	217.8700	+1.780%	277,814	-3.227%
2025-12-31	215.1100	216.0500	214.0600	214.0600	-0.368%	151,705	-1.504%
2025-12-30	215.8800	216.1000	214.8500	214.8500	-0.735%	183,498	-1.866%
2025-12-29	215.6650	216.6700	214.8600	216.4400	-0.083%	246,818	-2.587%
2025-12-26	216.3800	217.1400	215.9450	216.6200	-0.051%	145,635	-2.668%
2025-12-24	215.7000	217.0250	215.0000	216.7300	-1.145%	170,648	-2.718%
2025-12-23	218.8800	219.5100	218.0170	219.2400	-0.123%	328,542	-3.831%
2025-12-22	219.0800	220.3095	218.7750	219.5100	+0.059%	237,574	-3.950%
2025-12-19	219.2500	220.5600	219.1100	219.3800	+1.527%	531,921	-3.893%
2025-12-18	216.5100	217.4995	215.4400	216.0800	+0.859%	351,810	-2.425%
2025-12-17	214.6000	216.1500	214.1800	214.2400	-0.084%	223,416	-1.587%
2025-12-16	214.0000	216.0250	214.0000	214.4200	-0.182%	291,846	-1.670%
2025-12-15	215.2500	216.4300	214.4300	214.8100	+3.214%	410,902	-1.848%
2025-12-12	207.9900	209.4300	207.5000	208.1200	+2.240%	438,988	+1.307%
2025-12-11	201.9900	203.8850	201.7921	203.5600	+1.385%	583,727	+3.576%
2025-12-10	198.7900	200.9000	198.7900	200.7800	+2.261%	244,277	+5.010%
2025-12-09	196.3200	197.7400	196.2650	196.3400	+0.579%	262,455	+7.385%
2025-12-08	196.3700	196.4387	195.0000	195.2100	-0.687%	333,986	+8.007%
2025-12-05	196.0400	197.2000	196.0000	196.5600	-0.862%	271,186	+7.265%
2025-12-04	200.0000	200.3300	197.8500	198.2700	+1.448%	308,550	+6.340%
2025-12-03	193.0000	196.1200	192.7100	195.4400	-0.787%	461,875	+7.880%
2025-12-02	196.4500	197.6000	195.8310	196.9900	-1.119%	326,467	+7.031%
2025-12-01	199.1300	200.0300	198.7500	199.2200	-1.313%	275,750	+5.833%
2025-11-28	200.0700	202.3300	200.0700	201.8700	-0.282%	156,129	+4.443%
2025-11-26	200.7800	202.8800	200.7800	202.4400	+1.089%	184,472	+4.149%
2025-11-25	197.1300	201.1200	197.0000	200.2600	+0.603%	271,849	+5.283%
2025-11-24	198.3800	200.0400	198.0800	199.0600	+0.729%	201,603	+5.918%
2025-11-21	196.7900	198.6900	196.0700	197.6200	+3.331%	394,975	+6.690%
2025-11-20	194.1700	195.6300	191.2400	191.2500	-2.810%	327,699	+10.243%
2025-11-19	195.7200	197.5100	195.7100	196.7800	+0.418%	166,179	+7.145%
2025-11-18	195.5500	196.9350	194.9900	195.9600	-1.528%	260,565	+7.593%
2025-11-17	200.0200	201.2000	198.1200	199.0000	-2.489%	234,319	+5.950%
2025-11-14	204.5500	205.6200	204.0200	204.0800	+0.403%	287,485	+3.312%
2025-11-13	206.0000	206.2500	203.1700	203.2600	-1.944%	238,271	+3.729%
2025-11-12	207.0000	208.3200	206.5550	207.2900	+0.631%	244,905	+1.713%
2025-11-11	204.4000	206.1450	203.2000	205.9900	+1.005%	178,967	+2.354%
2025-11-10	202.8300	204.7700	201.9400	203.9400	+0.970%	215,903	+3.383%
2025-11-07	202.5200	202.9600	201.2800	201.9800	-0.473%	340,736	+4.387%
2025-11-06	203.9900	204.2000	201.4950	202.9400	+1.903%	379,756	+3.893%
2025-11-05	200.0000	202.4700	197.9700	199.1500	-2.325%	330,981	+5.870%
2025-11-04	204.9200	205.4050	203.8900	203.8900	-0.890%	254,370	+3.409%
2025-11-03	204.1900	206.2500	203.3600	205.7200	+0.749%	470,600	+2.489%
2025-10-31	204.6000	205.4150	203.4900	204.1900	-1.457%	297,326	+3.257%
2025-10-30	207.2800	208.7299	207.1200	207.2100	+0.058%	181,912	+1.752%
2025-10-29	207.0300	208.0000	206.3700	207.0900	-1.965%	412,270	+1.811%
2025-10-28	209.3300	211.2400	208.8500	211.2400	+0.965%	244,189	-0.189%
2025-10-27	209.7600	209.9899	208.9600	209.2200	+1.875%	324,679	+0.774%
2025-10-24	205.1900	205.8000	204.8900	205.3700	+0.642%	230,781	+2.663%
2025-10-23	202.7300	204.1200	202.7300	204.0600	+0.270%	300,050	+3.323%
2025-10-22	203.8700	205.0000	202.4300	203.5100	+0.772%	288,412	+3.602%
2025-10-21	199.5300	203.1500	198.8000	201.9500	+0.919%	498,770	+4.402%
2025-10-20	199.9100	200.5000	199.2100	200.1100	+1.153%	236,089	+5.362%
2025-10-17	196.0500	198.1400	195.7600	197.8300	+1.238%	327,098	+6.576%
2025-10-16	195.4100	195.8500	194.3000	195.4100	+0.556%	168,358	+7.896%
2025-10-15	193.4900	194.6000	192.8250	194.3300	+1.351%	403,408	+8.496%
2025-10-14	188.1700	191.8634	187.6400	191.7400	+2.055%	308,573	+9.961%
2025-10-13	187.4400	188.4000	186.9701	187.8800	+1.436%	353,275	+12.221%
2025-10-10	189.3900	190.9023	185.0000	185.2200	-3.697%	549,771	+13.832%
2025-10-09	193.7000	193.9900	192.1700	192.3300	-2.967%	389,289	+9.624%
2025-10-08	197.4900	198.7000	197.0650	198.2100	-0.840%	222,604	+6.372%
2025-10-07	200.5500	200.9000	199.4801	199.8900	+0.356%	352,783	+5.478%
2025-10-06	198.7400	199.4800	198.3150	199.1800	+2.359%	321,716	+5.854%
2025-10-03	192.6600	194.9500	192.6600	194.5900	+2.136%	243,334	+8.351%
2025-10-02	191.8100	191.8100	190.0200	190.5200	-0.683%	301,694	+10.666%
2025-10-01	192.3900	193.1500	191.3300	191.8300	+0.387%	391,608	+9.910%
2025-09-30	192.8500	193.1500	190.7284	191.0900	-2.723%	450,378	+10.335%
2025-09-29	197.0600	197.1700	195.4400	196.4400	-0.838%	310,843	+7.330%
2025-09-26	197.6400	199.0256	197.6400	198.1000	+0.416%	187,025	+6.431%
2025-09-25	197.6900	197.9900	196.9300	197.2800	-0.409%	159,918	+6.873%
2025-09-24	198.0300	198.6831	197.6200	198.0900	-1.281%	334,684	+6.436%
2025-09-23	201.0900	202.3700	200.6600	200.6600	-0.010%	234,019	+5.073%
2025-09-22	200.0000	200.8700	199.8200	200.6800	+0.870%	183,112	+5.063%
2025-09-19	199.4100	199.9300	198.7300	198.9500	-0.758%	165,401	+5.976%
2025-09-18	199.6400	200.7400	199.2428	200.4700	-0.452%	242,910	+5.173%
2025-09-17	200.5400	202.8700	200.4600	201.3800	+1.308%	222,776	+4.698%
2025-09-16	199.9100	199.9200	198.7200	198.7800	+0.760%	265,594	+6.067%
2025-09-15	197.3800	197.4700	196.7100	197.2800	+0.586%	276,301	+6.873%
2025-09-12	195.7600	196.3500	195.4200	196.1300	-0.759%	258,704	+7.500%
2025-09-11	196.2500	197.7800	196.0100	197.6300	+0.127%	215,148	+6.684%
2025-09-10	197.6900	198.7070	197.0200	197.3800	-1.703%	219,140	+6.819%
2025-09-09	200.1900	201.3650	199.6100	200.8000	-0.981%	331,103	+5.000%
2025-09-08	201.4900	202.8500	200.2797	202.7900	+1.588%	318,337	+3.970%
2025-09-05	199.9900	200.9800	198.8750	199.6200	+1.002%	224,229	+5.621%
2025-09-04	195.5700	197.8686	195.5700	197.6400	+2.399%	224,378	+6.679%
2025-09-03	192.5600	193.3300	192.4700	193.0100	-0.289%	317,025	+9.238%
2025-09-02	192.1650	193.5700	191.7900	193.5700	-0.514%	249,898	+8.922%
2025-08-29	194.2200	195.0915	194.0300	194.5700	-1.856%	332,207	+8.362%
2025-08-28	198.0900	198.7200	197.7300	198.2500	+0.768%	251,328	+6.351%
2025-08-27	195.8600	196.7400	195.5301	196.7400	-0.309%	244,585	+7.167%
2025-08-26	196.2000	197.3650	196.0200	197.3500	-0.514%	221,270	+6.836%
2025-08-25	199.4500	199.9900	198.2050	198.3700	-1.490%	297,564	+6.286%
2025-08-22	198.5000	201.8000	198.5000	201.3700	+2.078%	410,654	+4.703%
2025-08-21	196.6300	197.3284	196.4900	197.2700	-0.964%	253,961	+6.879%
2025-08-20	199.0500	199.5178	198.6401	199.1900	+0.297%	267,989	+5.849%
2025-08-19	198.4500	199.6800	198.3200	198.6000	+0.389%	290,169	+6.163%
2025-08-18	196.0000	197.8800	195.6700	197.8300	+2.153%	330,863	+6.576%
2025-08-15	194.4300	194.8000	193.3900	193.6600	+0.613%	278,859	+8.871%
2025-08-14	191.1100	192.5800	190.6700	192.4800	-0.988%	421,275	+9.539%
2025-08-13	193.6500	194.6300	193.6500	194.4000	+0.222%	354,648	+8.457%
2025-08-12	193.1750	194.4150	192.9050	193.9700	+2.559%	386,462	+8.697%
2025-08-11	188.6800	190.0150	187.9300	189.1300	+0.260%	279,688	+11.479%
2025-08-08	187.3800	189.2300	187.2300	188.6400	+3.940%	507,115	+11.768%
2025-08-07	181.8600	182.9900	180.5400	181.4900	-1.359%	421,779	+16.172%
2025-08-06	184.7300	185.1800	183.6200	183.9900	+1.372%	342,141	+14.593%
2025-08-05	182.2500	182.8493	181.1864	181.5000	-0.444%	385,776	+16.165%
2025-08-04	181.2300	182.3786	181.2300	182.3100	+1.458%	340,022	+15.649%
2025-08-01	180.9400	180.9400	177.7700	179.6900	+0.402%	475,932	+17.335%
2025-07-31	180.2300	180.7900	178.6700	178.9700	-2.068%	807,608	+17.807%
2025-07-30	184.2100	184.4500	182.2000	182.7500	-0.825%	357,530	+15.371%
2025-07-29	185.0000	185.2600	183.8500	184.2700	-1.555%	370,665	+14.419%
2025-07-28	188.4600	188.4600	187.0000	187.1800	-0.695%	253,635	+12.640%
2025-07-25	188.7400	188.8700	187.1100	188.4900	-1.654%	414,200	+11.857%
2025-07-24	192.8600	193.2600	191.5200	191.6600	-0.787%	678,457	+10.007%
2025-07-23	191.0600	193.1900	190.6400	193.1800	+13.642%	1,922,969	+9.142%
2025-07-22	169.5400	170.0000	169.2550	169.9900	-0.024%	415,000	+24.031%
2025-07-21	169.9200	171.0200	169.4400	170.0300	+0.818%	303,670	+24.002%
2025-07-18	170.1000	170.1600	168.5100	168.6500	-1.073%	338,203	+25.016%
2025-07-17	169.0000	170.6500	169.0000	170.4800	+0.353%	268,868	+23.674%
2025-07-16	169.0200	169.8900	168.0400	169.8800	-0.082%	400,415	+24.111%
2025-07-15	171.9000	171.9800	170.0200	170.0200	-1.232%	334,954	+24.009%
2025-07-14	171.2400	172.3191	171.0700	172.1400	+1.104%	329,447	+22.482%
2025-07-11	170.2600	170.5550	169.7500	170.2600	-0.076%	262,300	+23.834%
2025-07-10	169.5100	170.9100	169.5100	170.3900	-0.088%	669,144	+23.740%
2025-07-09	170.1900	170.6200	169.3519	170.5400	+0.200%	336,150	+23.631%
2025-07-08	168.6000	170.3234	168.6000	170.2000	+1.394%	485,659	+23.878%
2025-07-07	170.2000	170.6982	167.1800	167.8600	-4.020%	991,826	+25.605%
2025-07-03	174.3900	175.2450	174.0100	174.8900	+1.674%	334,989	+20.556%
2025-07-02	171.4400	172.2900	171.1100	172.0100	+0.274%	441,860	+22.574%
2025-07-01	170.8000	173.1600	170.6600	171.5400	-0.418%	857,098	+22.910%
2025-06-30	172.6800	173.5200	171.7010	172.2600	-1.980%	522,079	+22.396%
2025-06-27	175.4800	176.7200	174.9000	175.7400	+2.995%	512,996	+19.973%
2025-06-26	170.1000	170.9100	169.6200	170.6300	+0.875%	335,417	+23.566%
2025-06-25	169.9200	170.0270	169.0700	169.1500	-1.416%	468,386	+24.647%
2025-06-24	171.8000	172.3900	171.5100	171.5800	+0.410%	400,613	+22.881%
2025-06-23	170.0500	171.0500	169.2000	170.8800	-0.882%	622,777	+23.385%
2025-06-20	173.3000	173.3600	171.8900	172.4000	-1.817%	469,716	+22.297%
2025-06-18	176.4500	177.4400	175.5900	175.5900	+0.943%	458,602	+20.075%
2025-06-17	175.5200	175.5200	173.4500	173.9500	-2.094%	555,479	+21.207%
2025-06-16	178.0300	179.3400	177.6700	177.6700	-0.604%	433,750	+18.669%
2025-06-13	178.5000	179.9800	178.1700	178.7500	-1.780%	432,042	+17.952%
2025-06-12	182.2500	182.4000	181.3200	181.9900	-0.340%	385,859	+15.853%
2025-06-11	184.2700	184.5800	182.6100	182.6100	-1.425%	322,127	+15.459%
2025-06-10	184.0000	185.3300	183.4300	185.2500	+0.712%	405,883	+13.814%
2025-06-09	183.6400	184.3300	183.0200	183.9400	-0.648%	335,874	+14.624%
2025-06-06	184.9400	185.6550	184.6850	185.1400	+0.401%	307,873	+13.881%
2025-06-05	185.4400	185.9500	183.6200	184.4000	-1.894%	509,057	+14.338%
2025-06-04	189.5400	190.1550	187.9600	187.9600	-1.797%	598,104	+12.173%
2025-06-03	189.0000	192.4500	188.6000	191.4000	+1.195%	577,309	+10.157%
2025-06-02	187.8000	189.1400	187.8000	189.1400	-0.750%	375,026	+11.473%
2025-05-30	190.1400	191.2999	189.3000	190.5700	+2.396%	396,583	+10.637%
2025-05-29	186.4800	186.9900	184.8700	186.1100	+1.766%	392,575	+13.288%
2025-05-28	183.0000	183.8300	182.4400	182.8800	-2.036%	400,907	+15.289%
2025-05-27	185.0400	186.9500	185.0400	186.6800	+2.403%	331,124	+12.942%
2025-05-23	181.2500	182.3400	180.6550	182.3000	-0.284%	485,206	+15.656%
2025-05-22	181.9900	183.7600	181.1300	182.8200	-0.894%	378,945	+15.327%
2025-05-21	185.7200	186.7000	184.3100	184.4700	-1.014%	257,408	+14.295%
2025-05-20	186.1500	186.4200	185.4100	186.3600	+0.561%	309,961	+13.136%
2025-05-19	183.1900	185.3200	183.0534	185.3200	+1.163%	289,837	+13.771%
2025-05-16	182.5800	183.6300	182.1900	183.1900	-0.142%	355,694	+15.094%
2025-05-15	182.3000	183.8100	181.9500	183.4500	-1.898%	451,728	+14.930%
2025-05-14	188.1700	188.6100	186.4900	187.0000	-3.593%	487,847	+12.749%
2025-05-13	192.7500	194.3300	192.2200	193.9700	+0.858%	370,546	+8.697%
2025-05-12	190.9700	192.9100	190.7000	192.3200	+2.554%	387,603	+9.630%
2025-05-09	186.4400	187.8200	186.1000	187.5300	-0.208%	465,261	+12.430%
2025-05-08	185.8200	191.4097	185.5400	187.9200	-0.519%	709,883	+12.197%
2025-05-07	189.8200	190.2300	188.3799	188.9000	-1.834%	303,019	+11.615%
2025-05-06	192.1800	193.6700	191.8500	192.4300	-0.026%	301,414	+9.567%
2025-05-05	192.0900	193.8750	192.0900	192.4800	+0.125%	204,035	+9.539%
2025-05-02	192.9700	192.9700	190.7200	192.2400	+0.871%	225,487	+9.675%
2025-05-01	191.2300	191.8650	190.2700	190.5800	-0.335%	327,023	+10.631%
2025-04-30	189.9100	191.7350	188.5500	191.2200	-2.134%	343,876	+10.260%
2025-04-29	194.6800	195.7800	193.5900	195.3900	+1.170%	422,018	+7.907%
2025-04-28	193.8950	194.5400	192.3790	193.1300	+2.614%	554,375	+9.170%
2025-04-25	188.0700	188.4600	186.0100	188.2100	+0.857%	378,288	+12.024%
2025-04-24	185.4900	186.8200	183.6500	186.6100	+2.855%	433,901	+12.984%
2025-04-23	182.5000	184.0600	181.2600	181.4300	+1.528%	336,162	+16.210%
2025-04-22	176.6500	178.9972	176.5850	178.7000	+2.395%	359,375	+17.985%
2025-04-21	175.5300	175.6957	172.6613	174.5200	-1.055%	331,594	+20.811%
2025-04-17	175.3400	177.8200	175.3400	176.3800	+0.731%	330,259	+19.537%
2025-04-16	175.6500	177.4700	173.7200	175.1000	+0.494%	384,875	+20.411%
2025-04-15	174.5500	176.5000	173.9400	174.2400	+1.302%	427,803	+21.006%
2025-04-14	169.1100	173.0699	168.9300	172.0000	+1.523%	423,648	+22.581%
2025-04-11	167.4400	170.0000	165.8600	169.4200	+1.316%	486,935	+24.448%
2025-04-10	169.4500	169.6800	163.7100	167.2200	-3.974%	736,138	+26.085%
2025-04-09	160.9100	174.4800	160.0000	174.1400	+9.302%	1,149,147	+21.075%
2025-04-08	167.2700	167.8550	157.6100	159.3200	-0.636%	624,540	+32.337%
2025-04-07	155.2500	166.1100	155.0000	160.3400	+1.078%	1,022,774	+31.496%
2025-04-04	159.9900	161.4400	156.7300	158.6300	-5.617%	919,788	+32.913%
2025-04-03	170.4900	171.5400	167.5000	168.0700	-5.211%	614,145	+25.448%
2025-04-02	176.1100	178.2950	175.2400	177.3100	+1.657%	307,923	+18.910%
2025-04-01	175.8000	175.8000	173.3700	174.4200	-1.195%	474,743	+20.881%
2025-03-31	175.7500	177.2900	174.6600	176.5300	-1.418%	335,931	+19.436%
2025-03-28	180.1900	181.6100	177.7900	179.0700	-2.669%	459,563	+17.742%
2025-03-27	184.5000	185.2300	182.5200	183.9800	-2.800%	484,989	+14.599%
2025-03-26	191.7000	191.7000	189.0750	189.2800	-1.933%	227,481	+11.391%
2025-03-25	192.7800	193.5000	191.9250	193.0100	+0.281%	165,923	+9.238%
2025-03-24	191.4000	192.7100	191.4000	192.4700	+0.928%	186,443	+9.544%
2025-03-21	190.0000	191.6200	189.4800	190.7000	-0.765%	229,174	+10.561%
2025-03-20	190.4100	192.6500	190.2000	192.1700	-0.502%	246,298	+9.715%
2025-03-19	192.4800	193.7150	191.7580	193.1400	+1.546%	280,127	+9.164%
2025-03-18	189.9000	191.0000	188.9400	190.2000	+0.950%	241,018	+10.852%
2025-03-17	186.5400	189.4998	186.4400	188.4100	+0.932%	305,118	+11.905%
2025-03-14	185.7500	186.8800	185.3400	186.6700	+2.022%	269,787	+12.948%
2025-03-13	183.8000	184.8700	182.2800	182.9700	-1.444%	361,415	+15.232%
2025-03-12	186.5300	186.5300	184.5300	185.6500	+0.607%	252,439	+13.569%
2025-03-11	185.6900	186.1900	183.0000	184.5300	-2.028%	293,392	+14.258%
2025-03-10	190.0400	190.9000	186.7600	188.3500	-0.962%	347,420	+11.941%
2025-03-07	189.5900	190.5000	187.4400	190.1800	+1.424%	280,463	+10.863%
2025-03-06	188.5100	189.9200	186.9500	187.5100	-2.516%	512,321	+12.442%
2025-03-05	190.4500	192.9200	189.5900	192.3500	+6.471%	634,202	+9.613%
2025-03-04	182.5200	183.0000	178.3245	180.6600	-1.703%	435,057	+16.705%
2025-03-03	188.3300	189.1100	182.8350	183.7900	+1.273%	520,668	+14.718%
2025-02-28	179.6900	181.5300	179.1200	181.4800	-0.439%	362,793	+16.178%
2025-02-27	185.0100	185.7000	182.2532	182.2800	+0.590%	277,299	+15.668%
2025-02-26	181.6900	183.0600	181.1600	181.2100	+0.975%	250,383	+16.351%
2025-02-25	180.7000	180.9300	178.1350	179.4600	+1.608%	260,679	+17.486%
2025-02-24	177.5700	177.7999	176.0000	176.6200	-0.277%	237,630	+19.375%
2025-02-21	180.1700	180.1700	176.9400	177.1100	-1.976%	636,943	+19.045%
2025-02-20	180.5000	180.7900	179.3801	180.6800	+0.322%	176,157	+16.692%
2025-02-19	181.3000	181.3100	179.5981	180.1000	-2.157%	347,921	+17.068%
2025-02-18	184.4700	184.7200	183.7200	184.0700	-0.092%	206,823	+14.543%
2025-02-14	185.0000	185.7400	183.4550	184.2400	+0.125%	231,510	+14.438%
2025-02-13	183.8500	185.1497	183.4601	184.0100	+0.723%	237,842	+14.581%
2025-02-12	181.9500	183.5200	181.5289	182.6900	-1.642%	268,005	+15.409%
2025-02-11	184.1800	186.2576	184.1800	185.7400	+0.367%	237,289	+13.514%
2025-02-10	185.9600	186.3699	184.7800	185.0600	+0.587%	172,562	+13.931%
2025-02-07	187.1400	187.7000	183.3200	183.9800	-3.423%	478,652	+14.599%
2025-02-06	191.2500	191.6000	189.6600	190.5000	-2.483%	364,086	+10.677%
2025-02-05	194.1400	196.6200	192.4000	195.3500	+4.153%	585,960	+7.929%
2025-02-04	186.5700	187.5600	185.8050	187.5600	+2.129%	408,392	+12.412%
2025-02-03	182.6200	185.8600	181.1350	183.6500	-2.795%	477,917	+14.805%
2025-01-31	191.5000	191.8400	188.2900	188.9300	-1.068%	420,262	+11.597%
2025-01-30	190.9400	191.7200	189.7650	190.9700	+2.134%	409,034	+10.405%
2025-01-29	187.6200	188.0400	186.4800	186.9800	+0.912%	254,206	+12.761%
2025-01-28	186.1500	186.4000	184.1500	185.2900	-0.649%	382,635	+13.789%
2025-01-27	186.8000	187.0600	185.8150	186.5000	-0.059%	307,198	+13.051%
2025-01-24	185.9800	187.4600	185.4000	186.6100	+0.183%	278,913	+12.984%
2025-01-23	186.0100	186.7000	185.0500	186.2700	-0.134%	237,653	+13.191%
2025-01-22	187.0000	187.5000	186.3950	186.5200	-0.219%	247,825	+13.039%
2025-01-21	184.4600	186.9300	184.4600	186.9300	+3.402%	330,119	+12.791%
2025-01-17	180.2600	181.3900	179.7173	180.7800	-0.386%	431,735	+16.628%
2025-01-16	181.5200	182.3500	181.2500	181.4800	-1.818%	422,295	+16.178%
2025-01-15	186.2800	186.6350	183.9862	184.8400	-0.307%	416,507	+14.066%
2025-01-14	185.5600	185.9400	184.5800	185.4100	+1.179%	326,349	+13.716%
2025-01-13	182.2400	183.5000	181.4803	183.2500	-0.120%	310,719	+15.056%
2025-01-10	185.6900	186.3500	183.4300	183.4700	-4.716%	473,091	+14.918%
2025-01-08	192.9600	193.0200	191.5200	192.5500	-0.295%	435,676	+9.499%
2025-01-07	194.5900	194.9688	192.4200	193.1200	+1.434%	585,541	+9.176%
2025-01-06	193.0000	193.2700	189.8400	190.3900	-2.489%	664,416	+10.741%
2025-01-03	194.1900	195.5000	193.2300	195.2500	+1.103%	607,803	+7.985%
2025-01-02	194.4000	194.8000	192.0000	193.1200	-0.766%	614,112	+9.176%
2024-12-31	195.3500	196.5700	193.9400	194.6100	-0.537%	438,950	+8.340%
2024-12-30	198.0000	198.0000	195.6100	195.6600	-1.935%	459,017	+7.758%
2024-12-27	200.3600	200.9999	198.1800	199.5200	+1.094%	776,660	+5.674%
2024-12-26	195.9700	198.0000	193.1323	197.3600	+8.780%	1,268,727	+6.830%
2024-12-24	181.0000	181.7200	180.8300	181.4300	+0.543%	168,591	+16.210%
2024-12-23	179.1200	180.6200	177.9700	180.4500	+1.280%	417,264	+16.841%
2024-12-20	175.8400	179.9215	175.8400	178.1700	+2.273%	421,808	+18.336%
2024-12-19	174.8600	175.8000	173.7701	174.2100	+0.340%	401,502	+21.026%
2024-12-18	177.3300	179.3692	173.5500	173.6200	+0.196%	456,549	+21.438%
2024-12-17	174.0000	174.6300	173.2800	173.2800	-0.557%	419,062	+21.676%
2024-12-16	174.5700	174.9726	173.8500	174.2500	-0.916%	326,277	+20.999%
2024-12-13	176.1700	176.2700	175.0500	175.8600	-0.588%	225,019	+19.891%
2024-12-12	177.9400	178.5900	176.8200	176.9000	-0.702%	212,529	+19.186%
2024-12-11	177.3000	178.4400	176.4800	178.1500	+1.389%	290,341	+18.350%
2024-12-10	177.0100	177.3500	175.3400	175.7100	-0.734%	237,107	+19.993%
2024-12-09	176.3500	178.6015	176.2100	177.0100	+0.602%	374,587	+19.112%
2024-12-06	175.8600	176.2400	175.2900	175.9500	+0.889%	287,868	+19.829%
2024-12-05	175.5800	176.1500	174.4000	174.4000	-0.217%	315,413	+20.894%
2024-12-04	176.2500	176.2500	174.2506	174.7800	-0.693%	399,826	+20.632%
2024-12-03	176.7000	176.7600	175.5700	176.0000	+0.108%	410,274	+19.795%
2024-12-02	173.3500	176.1445	173.1550	175.8100	+3.036%	633,430	+19.925%
2024-11-29	169.8000	170.6300	169.4200	170.6300	+0.536%	247,724	+23.566%
2024-11-27	170.0800	170.3472	169.1200	169.7200	-1.623%	475,400	+24.228%
2024-11-26	173.2000	173.4300	172.3100	172.5200	-1.883%	409,041	+22.212%
2024-11-25	175.8700	176.5600	175.1700	175.8300	+0.820%	346,734	+19.911%
2024-11-22	172.7500	174.7800	172.6400	174.4000	+0.588%	365,139	+20.894%
2024-11-21	173.0500	174.2600	172.9800	173.3800	+0.272%	310,866	+21.606%
2024-11-20	173.7700	174.2100	171.7700	172.9100	-1.414%	294,886	+21.936%
2024-11-19	175.2000	176.0900	175.0000	175.3900	+0.349%	251,644	+20.212%
2024-11-18	173.0000	175.8200	172.8444	174.7800	+1.122%	287,709	+20.632%
2024-11-15	173.2300	173.5500	171.7800	172.8400	-0.369%	281,920	+21.986%
2024-11-14	173.2700	174.6400	173.0137	173.4800	+0.656%	424,383	+21.536%
2024-11-13	172.3100	172.9200	171.2900	172.3500	-1.509%	267,171	+22.332%
2024-11-12	175.8400	176.7200	173.8600	174.9900	+0.511%	324,742	+20.487%
2024-11-11	172.4800	174.8000	172.4800	174.1000	+1.203%	307,863	+21.103%
2024-11-08	174.3500	174.5400	171.8000	172.0300	-3.598%	502,412	+22.560%
2024-11-07	179.0000	179.6788	177.2600	178.4500	+1.884%	634,370	+18.151%
2024-11-06	175.2500	176.0000	172.0200	175.1500	+0.240%	628,778	+20.377%
2024-11-05	173.0100	174.8100	172.6400	174.7300	+1.175%	349,835	+20.666%
2024-11-04	173.0000	173.8900	172.2900	172.7000	-0.075%	252,089	+22.085%
2024-11-01	172.6800	173.6900	172.2700	172.8300	-0.110%	233,299	+21.993%
2024-10-31	174.6400	174.6400	172.2000	173.0200	-1.250%	234,131	+21.859%
2024-10-30	176.2500	176.3300	175.2000	175.2100	-0.466%	221,861	+20.336%
2024-10-29	176.5000	177.1500	175.6400	176.0300	-0.340%	332,323	+19.775%
2024-10-28	175.7000	176.8800	175.3095	176.6300	+2.692%	454,966	+19.368%
2024-10-25	171.9000	173.0000	171.5900	172.0000	+0.921%	271,559	+22.581%
2024-10-24	170.3700	171.4045	169.3000	170.4300	-0.525%	285,626	+23.711%
2024-10-23	172.0000	172.3600	170.3300	171.3300	+0.824%	391,597	+23.061%
2024-10-22	169.5800	170.2999	169.2900	169.9300	+0.449%	389,691	+24.075%
2024-10-21	170.1000	170.2599	168.6550	169.1700	-1.376%	418,674	+24.632%
2024-10-18	171.7000	171.9250	170.6924	171.5300	+0.193%	398,240	+22.917%
2024-10-17	172.4800	172.7700	171.1000	171.2000	-0.175%	514,408	+23.154%
2024-10-16	170.7600	171.8000	170.5100	171.5000	+1.150%	504,474	+22.939%
2024-10-15	171.6050	171.6823	169.3100	169.5500	-3.170%	854,895	+24.353%
2024-10-14	174.2200	175.3900	174.0800	175.1000	+0.597%	312,313	+20.411%
2024-10-11	172.0600	174.5200	171.8000	174.0600	-0.166%	341,045	+21.131%
2024-10-10	172.8400	174.5800	172.7600	174.3500	+0.207%	240,343	+20.929%
2024-10-09	172.8800	174.3600	171.8000	173.9900	-1.007%	412,797	+21.179%
2024-10-08	175.7300	176.9900	174.6500	175.7600	-0.880%	324,500	+19.959%
2024-10-07	177.7900	178.2200	176.8550	177.3200	-1.500%	227,539	+18.904%
2024-10-04	178.3000	180.5100	177.9600	180.0200	+2.185%	309,545	+17.120%
2024-10-03	176.9200	176.9200	175.3901	176.1700	-2.399%	392,597	+19.680%
2024-10-02	179.0000	180.6100	178.5500	180.5000	+1.370%	292,721	+16.809%
2024-10-01	179.9800	179.9800	176.8700	178.0600	-0.286%	390,603	+18.410%
2024-09-30	179.4400	179.8200	177.3700	178.5700	-2.325%	457,625	+18.071%
2024-09-27	184.3700	185.1900	181.7000	182.8200	-3.454%	574,470	+15.327%
2024-09-26	188.5500	190.4400	188.4654	189.3600	+2.824%	448,405	+11.343%
2024-09-25	184.0100	184.8375	183.5000	184.1600	+0.343%	209,693	+14.487%
2024-09-24	183.1100	184.8700	183.1100	183.5300	-1.009%	284,990	+14.880%
2024-09-23	184.7500	185.8100	184.1300	185.4000	+0.723%	357,927	+13.722%
2024-09-20	184.5800	184.9200	182.5429	184.0700	+0.327%	532,424	+14.543%