TMH
Toyota Motor Corporation ADRhedged
stockNYSEETF
At CloseOct 1, 2026 3:55:56 PM EDT
48.31USD0.000%(+48.31)216
46.66Bid50.11Ask3.45SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
47.82USD-1.023%(-0.49)
TMH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.85 | 47.85 | 47.82 | 47.82 | -1.042% | 124 | 0.000% |
| 2026-10-01 | 48.61 | 48.61 | 48.32 | 48.32 | +0.276% | 458 | -1.042% |
| 2026-09-30 | 48.39 | 48.39 | 48.19 | 48.19 | -1.594% | 159 | -0.768% |
| 2026-09-29 | 48.77 | 48.97 | 48.77 | 48.97 | -0.950% | 269 | -2.350% |
| 2026-09-28 | 49.44 | 49.44 | 49.44 | 49.44 | -0.904% | 141 | -3.278% |
| 2026-09-25 | 49.53 | 49.89 | 49.53 | 49.89 | +0.920% | 421 | -4.152% |
| 2026-09-24 | 49.66 | 49.66 | 49.43 | 49.43 | -1.624% | 443 | -3.270% |
| 2026-09-23 | 50.45 | 50.45 | 50.25 | 50.25 | -0.293% | 276 | -4.841% |
| 2026-09-22 | 50.46 | 50.46 | 50.35 | 50.40 | -0.161% | 418 | -5.119% |
| 2026-09-21 | 50.52 | 50.70 | 50.48 | 50.48 | +0.866% | 255 | -5.272% |
| 2026-09-18 | 50.44 | 50.44 | 50.04 | 50.04 | -0.742% | 226 | -4.452% |
| 2026-09-17 | 50.87 | 50.87 | 50.42 | 50.42 | +0.797% | 231 | -5.161% |
| 2026-09-16 | 50.36 | 50.36 | 50.02 | 50.02 | -0.819% | 120 | -4.405% |
| 2026-09-15 | 50.54 | 50.54 | 50.43 | 50.43 | -0.454% | 165 | -5.187% |
| 2026-09-14 | 50.81 | 50.86 | 50.65 | 50.66 | -0.176% | 529 | -5.618% |
| 2026-09-11 | 50.67 | 50.75 | 50.67 | 50.75 | +2.759% | 517 | -5.784% |
| 2026-09-10 | 49.55 | 49.55 | 49.39 | 49.39 | +0.965% | 238 | -3.185% |
| 2026-09-09 | 49.33 | 49.33 | 48.92 | 48.92 | -0.442% | 202 | -2.250% |
| 2026-09-08 | 49.65 | 49.65 | 49.13 | 49.13 | -4.332% | 503 | -2.683% |
| 2026-09-04 | 51.30 | 51.36 | 51.30 | 51.36 | -1.004% | 144 | -6.899% |
| 2026-09-03 | 51.71 | 52.00 | 51.71 | 51.88 | -1.218% | 620 | -7.834% |
| 2026-09-02 | 52.10 | 52.52 | 52.10 | 52.52 | -0.797% | 258 | -8.956% |
| 2026-09-01 | 53.38 | 53.38 | 52.94 | 52.94 | +1.115% | 264 | -9.681% |
| 2026-08-31 | 52.76 | 52.76 | 52.35 | 52.36 | +0.802% | 820 | -8.674% |
| 2026-08-28 | 52.05 | 52.05 | 51.67 | 51.94 | +1.617% | 480 | -7.942% |
| 2026-08-27 | 51.03 | 51.11 | 51.03 | 51.11 | +0.260% | 239 | -6.453% |
| 2026-08-26 | 51.07 | 51.15 | 50.96 | 50.98 | -0.310% | 551 | -6.209% |
| 2026-08-25 | 51.08 | 51.15 | 51.08 | 51.14 | -0.469% | 354 | -6.499% |
| 2026-08-24 | 51.79 | 51.79 | 51.38 | 51.38 | -1.757% | 151 | -6.938% |
| 2026-08-21 | 52.24 | 52.30 | 52.24 | 52.30 | +2.685% | 240 | -8.572% |
| 2026-08-20 | 50.52 | 50.93 | 50.52 | 50.93 | +2.162% | 125 | -6.117% |
| 2026-08-19 | 50.00 | 50.00 | 49.85 | 49.85 | -0.600% | 368 | -4.088% |
| 2026-08-18 | 50.42 | 50.42 | 50.15 | 50.15 | -0.189% | 335 | -4.663% |
| 2026-08-17 | 50.37 | 50.37 | 50.25 | 50.25 | -0.771% | 128 | -4.844% |
| 2026-08-14 | 50.28 | 50.64 | 50.28 | 50.64 | +1.097% | 597 | -5.577% |
| 2026-08-13 | 50.08 | 50.09 | 50.08 | 50.09 | +0.008% | 116 | -4.541% |
| 2026-08-12 | 50.00 | 50.11 | 50.00 | 50.09 | -0.392% | 391 | -4.533% |
| 2026-08-11 | 50.25 | 50.30 | 50.25 | 50.28 | +0.448% | 352 | -4.907% |
| 2026-08-10 | 49.60 | 50.06 | 49.60 | 50.06 | +0.291% | 210 | -4.481% |
| 2026-08-07 | 49.68 | 49.91 | 49.68 | 49.91 | +0.712% | 353 | -4.203% |
| 2026-08-06 | 49.75 | 49.75 | 49.56 | 49.56 | +1.524% | 249 | -3.520% |
| 2026-08-05 | 48.75 | 48.85 | 48.75 | 48.82 | -1.868% | 242 | -2.050% |
| 2026-08-04 | 48.85 | 49.75 | 48.85 | 49.75 | +2.050% | 219 | -3.880% |
| 2026-08-03 | 49.01 | 49.01 | 48.75 | 48.75 | -2.880% | 177 | -1.909% |
| 2026-07-31 | 50.16 | 50.19 | 50.04 | 50.19 | -1.189% | 335 | -4.734% |
| 2026-07-30 | 51.45 | 51.45 | 50.80 | 50.80 | -3.174% | 274 | -5.867% |
| 2026-07-29 | 52.84 | 52.94 | 52.46 | 52.46 | +3.249% | 452 | -8.855% |
| 2026-07-28 | 50.00 | 50.81 | 50.00 | 50.81 | +2.251% | 987 | -5.894% |
| 2026-07-27 | 49.11 | 49.70 | 49.11 | 49.69 | +2.447% | 591 | -3.776% |
| 2026-07-24 | 48.40 | 48.56 | 48.40 | 48.51 | +0.298% | 364 | -1.421% |
| 2026-07-23 | 48.63 | 48.63 | 48.23 | 48.36 | -1.257% | 539 | -1.127% |
| 2026-07-22 | 49.25 | 49.25 | 48.95 | 48.98 | -0.161% | 559 | -2.370% |
| 2026-07-21 | 48.91 | 49.24 | 48.91 | 49.06 | +1.341% | 766 | -2.527% |
| 2026-07-20 | 48.30 | 48.50 | 48.30 | 48.41 | +0.360% | 590 | -1.220% |
| 2026-07-17 | 48.34 | 48.37 | 48.23 | 48.23 | -0.984% | 374 | -0.864% |
| 2026-07-16 | 48.54 | 48.71 | 48.54 | 48.71 | +1.854% | 242 | -1.840% |
| 2026-07-15 | 47.87 | 47.87 | 47.67 | 47.83 | +0.221% | 528 | -0.020% |
| 2026-07-14 | 47.78 | 47.78 | 47.72 | 47.72 | +0.764% | 170 | +0.201% |
| 2026-07-13 | 47.52 | 47.52 | 47.36 | 47.36 | -0.458% | 282 | +0.967% |
| 2026-07-10 | 47.37 | 47.58 | 47.37 | 47.58 | +0.519% | 1,138 | +0.505% |
| 2026-07-09 | 47.46 | 47.46 | 47.33 | 47.33 | -1.525% | 580 | +1.027% |
| 2026-07-08 | 47.93 | 48.06 | 47.89 | 48.06 | -0.963% | 215 | -0.514% |
| 2026-07-07 | 48.80 | 48.80 | 48.49 | 48.53 | -0.200% | 2,051 | -1.471% |
| 2026-07-06 | 48.48 | 48.63 | 48.42 | 48.63 | +3.625% | 1,166 | -1.668% |
| 2026-07-02 | 46.86 | 46.93 | 46.82 | 46.93 | +1.875% | 374 | +1.896% |
| 2026-07-01 | 45.92 | 46.06 | 45.92 | 46.06 | +0.800% | 124 | +3.807% |
| 2026-06-30 | 45.63 | 45.70 | 45.63 | 45.70 | -1.316% | 371 | +4.638% |
| 2026-06-29 | 46.28 | 46.35 | 46.28 | 46.31 | -0.025% | 268 | +3.260% |
| 2026-06-26 | 46.42 | 46.42 | 46.30 | 46.32 | +3.074% | 259 | +3.234% |
| 2026-06-25 | 45.21 | 45.37 | 44.94 | 44.94 | -0.756% | 324 | +6.407% |
| 2026-06-24 | 45.39 | 45.39 | 45.20 | 45.28 | +0.628% | 238 | +5.603% |
| 2026-06-23 | 45.13 | 45.13 | 45.00 | 45.00 | -1.797% | 231 | +6.266% |
| 2026-06-22 | 46.23 | 46.24 | 45.82 | 45.82 | -2.092% | 585 | +4.356% |
| 2026-06-18 | 46.64 | 46.80 | 46.64 | 46.80 | +0.955% | 527 | +2.173% |
| 2026-06-17 | 47.10 | 47.10 | 46.36 | 46.36 | -2.601% | 1,273 | +3.150% |
| 2026-06-16 | 47.59 | 47.59 | 47.59 | 47.59 | -5.807% | 206 | +0.467% |
| 2026-06-15 | 50.26 | 50.53 | 50.26 | 50.53 | +2.871% | 197 | -5.367% |
| 2026-06-12 | 49.05 | 49.12 | 49.05 | 49.12 | +0.330% | 261 | -2.651% |
| 2026-06-11 | 48.33 | 48.96 | 48.33 | 48.96 | +0.891% | 409 | -2.330% |
| 2026-06-10 | 49.25 | 49.25 | 48.52 | 48.52 | -1.640% | 144 | -1.459% |
| 2026-06-09 | 49.82 | 49.82 | 49.33 | 49.33 | -1.204% | 115 | -3.076% |
| 2026-06-08 | 49.82 | 50.20 | 49.82 | 49.93 | +2.305% | 413 | -4.243% |
| 2026-06-05 | 48.81 | 48.81 | 48.81 | 48.81 | -1.430% | 90 | -2.036% |
| 2026-06-04 | 49.33 | 49.52 | 49.33 | 49.52 | -0.237% | 341 | -3.437% |
| 2026-06-03 | 49.53 | 49.64 | 49.53 | 49.64 | -0.026% | 263 | -3.666% |
| 2026-06-02 | 49.52 | 49.65 | 49.52 | 49.65 | -1.186% | 264 | -3.691% |
| 2026-06-01 | 50.05 | 50.24 | 50.05 | 50.24 | -3.197% | 279 | -4.833% |
| 2026-05-29 | 52.35 | 52.35 | 51.90 | 51.90 | -1.281% | 258 | -7.875% |
| 2026-05-28 | 52.29 | 52.58 | 52.29 | 52.58 | +1.110% | 424 | -9.055% |
| 2026-05-27 | 52.00 | 52.00 | 52.00 | 52.00 | -0.004% | 348 | -8.046% |
| 2026-05-26 | 52.12 | 52.12 | 52.00 | 52.00 | +0.709% | 266 | -8.050% |
| 2026-05-22 | 51.63 | 51.68 | 51.63 | 51.64 | -0.176% | 235 | -7.399% |
| 2026-05-21 | 51.16 | 51.87 | 51.16 | 51.73 | -0.027% | 560 | -7.561% |
| 2026-05-20 | 51.31 | 51.74 | 51.31 | 51.74 | +2.163% | 310 | -7.587% |
| 2026-05-19 | 50.57 | 50.65 | 50.57 | 50.65 | -1.002% | 258 | -5.587% |
| 2026-05-18 | 51.25 | 51.25 | 51.16 | 51.16 | -1.550% | 400 | -6.533% |
| 2026-05-15 | 51.96 | 51.96 | 51.96 | 51.96 | +0.483% | 420 | -7.982% |
| 2026-05-14 | 51.50 | 51.74 | 51.50 | 51.71 | +2.000% | 516 | -7.537% |
| 2026-05-13 | 50.82 | 50.84 | 50.70 | 50.70 | +3.080% | 324 | -5.688% |
| 2026-05-12 | 49.00 | 49.18 | 48.93 | 49.18 | -0.851% | 293 | -2.783% |
| 2026-05-11 | 49.47 | 49.61 | 49.47 | 49.61 | -1.659% | 409 | -3.611% |
| 2026-05-08 | 50.23 | 50.51 | 50.23 | 50.44 | -1.052% | 371 | -5.210% |
| 2026-05-07 | 51.18 | 51.18 | 50.98 | 50.98 | -2.621% | 321 | -6.207% |
| 2026-05-06 | 52.20 | 52.35 | 52.14 | 52.35 | +1.763% | 810 | -8.665% |
| 2026-05-05 | 51.45 | 51.45 | 51.45 | 51.45 | +1.303% | 227 | -7.055% |
| 2026-05-04 | 51.25 | 51.25 | 50.78 | 50.78 | -0.299% | 232 | -5.843% |
| 2026-05-01 | 51.31 | 51.31 | 50.94 | 50.94 | -1.552% | 310 | -6.124% |
| 2026-04-30 | 51.30 | 51.74 | 51.30 | 51.74 | -1.664% | 621 | -7.582% |
| 2026-04-29 | 52.69 | 52.71 | 52.57 | 52.61 | -0.401% | 1,151 | -9.119% |
| 2026-04-28 | 52.89 | 52.91 | 52.83 | 52.83 | +0.618% | 430 | -9.483% |
| 2026-04-27 | 52.68 | 52.68 | 52.50 | 52.50 | -0.096% | 419 | -8.925% |
| 2026-04-24 | 52.77 | 52.77 | 52.55 | 52.55 | -1.967% | 275 | -9.012% |
| 2026-04-23 | 53.84 | 53.85 | 53.61 | 53.61 | -1.948% | 477 | -10.801% |
| 2026-04-22 | 54.61 | 54.75 | 54.61 | 54.67 | -1.714% | 1,575 | -12.539% |
| 2026-04-21 | 56.18 | 56.18 | 55.60 | 55.62 | -4.473% | 404 | -14.037% |
| 2026-04-20 | 58.26 | 58.26 | 58.20 | 58.23 | -0.965% | 226 | -17.883% |
| 2026-04-17 | 58.70 | 58.80 | 58.70 | 58.80 | +1.799% | 190 | -18.675% |
| 2026-04-16 | 57.80 | 57.80 | 57.60 | 57.76 | -0.163% | 237 | -17.212% |
| 2026-04-15 | 57.79 | 57.85 | 57.79 | 57.85 | +0.869% | 243 | -17.347% |
| 2026-04-14 | 57.40 | 57.49 | 57.35 | 57.35 | -0.200% | 803 | -16.629% |
| 2026-04-13 | 56.92 | 57.47 | 56.92 | 57.47 | +0.415% | 219 | -16.795% |
| 2026-04-10 | 57.10 | 57.23 | 57.10 | 57.23 | -0.049% | 228 | -16.450% |
| 2026-04-09 | 56.99 | 57.26 | 56.99 | 57.26 | -1.519% | 236 | -16.491% |
| 2026-04-08 | 57.93 | 58.14 | 57.93 | 58.14 | +4.705% | 224 | -17.760% |
| 2026-04-07 | 55.38 | 55.53 | 55.38 | 55.53 | -0.444% | 376 | -13.890% |
| 2026-04-06 | 55.83 | 55.85 | 55.78 | 55.78 | -1.162% | 654 | -14.273% |
| 2026-04-02 | 56.33 | 56.43 | 56.33 | 56.43 | -0.740% | 283 | -15.269% |
| 2026-04-01 | 56.61 | 56.85 | 56.54 | 56.85 | +1.724% | 2,042 | -15.896% |
| 2026-03-31 | 54.89 | 55.89 | 54.89 | 55.89 | +0.948% | 9,532 | -14.446% |
| 2026-03-30 | 55.63 | 55.63 | 55.37 | 55.37 | -1.987% | 407 | -13.635% |
| 2026-03-27 | 56.49 | 56.49 | 56.49 | 56.49 | -1.104% | 129 | -15.351% |
| 2026-03-26 | 57.75 | 57.75 | 57.12 | 57.12 | -0.405% | 140 | -16.285% |
| 2026-03-25 | 57.49 | 57.49 | 57.22 | 57.35 | +0.986% | 422 | -16.625% |
| 2026-03-24 | 56.39 | 56.92 | 56.39 | 56.79 | -0.045% | 811 | -15.803% |
| 2026-03-23 | 56.68 | 56.88 | 56.68 | 56.82 | +2.119% | 803 | -15.840% |
| 2026-03-20 | 56.15 | 56.15 | 55.54 | 55.64 | -0.946% | 691 | -14.057% |
| 2026-03-19 | 55.85 | 56.17 | 55.84 | 56.17 | -1.423% | 910 | -14.869% |
| 2026-03-18 | 57.48 | 57.48 | 56.98 | 56.98 | -1.212% | 498 | -16.081% |
| 2026-03-17 | 58.24 | 58.24 | 57.68 | 57.68 | -0.201% | 497 | -17.098% |
| 2026-03-16 | 57.60 | 57.79 | 57.58 | 57.79 | -0.363% | 239 | -17.264% |
| 2026-03-13 | 58.33 | 58.40 | 58.00 | 58.00 | -2.245% | 657 | -17.565% |
| 2026-03-12 | 59.44 | 59.44 | 59.25 | 59.34 | -1.612% | 925 | -19.416% |
| 2026-03-11 | 60.38 | 60.38 | 59.85 | 60.31 | +0.356% | 617 | -20.715% |
| 2026-03-10 | 60.13 | 60.54 | 60.09 | 60.09 | +0.901% | 1,117 | -20.433% |
| 2026-03-09 | 58.75 | 59.56 | 58.75 | 59.56 | +0.155% | 860 | -19.716% |
| 2026-03-06 | 59.13 | 59.47 | 59.13 | 59.47 | -0.833% | 664 | -19.591% |
| 2026-03-05 | 60.29 | 60.29 | 59.86 | 59.97 | -4.461% | 336 | -20.261% |
| 2026-03-04 | 62.84 | 62.84 | 62.65 | 62.77 | -0.037% | 466 | -23.818% |
| 2026-03-03 | 61.31 | 62.79 | 61.06 | 62.79 | -4.428% | 889 | -23.846% |
| 2026-03-02 | 65.58 | 65.70 | 65.58 | 65.70 | +1.374% | 218 | -27.219% |
| 2026-02-27 | 65.17 | 65.17 | 64.81 | 64.81 | -0.237% | 323 | -26.219% |
| 2026-02-26 | 65.17 | 65.17 | 64.96 | 64.96 | +0.220% | 220 | -26.394% |
| 2026-02-25 | 64.56 | 64.82 | 64.56 | 64.82 | +1.695% | 260 | -26.232% |
| 2026-02-24 | 63.55 | 63.74 | 63.55 | 63.74 | +1.061% | 257 | -24.981% |
| 2026-02-23 | 63.07 | 63.07 | 63.07 | 63.07 | -0.899% | 57 | -24.186% |
| 2026-02-20 | 62.88 | 63.64 | 62.88 | 63.64 | -0.930% | 1,139 | -24.867% |
| 2026-02-19 | 64.26 | 64.26 | 64.10 | 64.24 | -0.526% | 403 | -25.566% |
| 2026-02-18 | 64.62 | 64.62 | 64.37 | 64.58 | +0.212% | 579 | -25.957% |
| 2026-02-17 | 64.23 | 64.44 | 64.15 | 64.44 | -0.735% | 406 | -25.800% |
| 2026-02-13 | 64.76 | 65.00 | 64.76 | 64.92 | +2.525% | 367 | -26.345% |
| 2026-02-12 | 63.68 | 63.68 | 63.02 | 63.32 | -0.565% | 3,907 | -24.486% |
| 2026-02-11 | 63.32 | 63.70 | 63.17 | 63.68 | +1.012% | 1,927 | -24.913% |
| 2026-02-10 | 63.84 | 63.90 | 63.04 | 63.04 | -2.662% | 759 | -24.153% |
| 2026-02-09 | 64.26 | 64.77 | 64.26 | 64.77 | -1.591% | 1,190 | -26.172% |
| 2026-02-06 | 65.38 | 65.81 | 65.28 | 65.81 | +3.001% | 926 | -27.347% |
| 2026-02-05 | 63.95 | 64.10 | 63.90 | 63.90 | -1.649% | 510 | -25.167% |
| 2026-02-04 | 64.90 | 65.10 | 64.81 | 64.97 | +5.215% | 1,267 | -26.401% |
| 2026-02-03 | 61.66 | 61.75 | 61.39 | 61.75 | +0.061% | 427 | -22.562% |
| 2026-02-02 | 61.05 | 61.71 | 61.05 | 61.71 | +2.560% | 258 | -22.515% |
| 2026-01-30 | 60.31 | 60.31 | 59.87 | 60.17 | +0.846% | 445 | -20.532% |
| 2026-01-29 | 59.09 | 59.66 | 59.09 | 59.66 | +3.504% | 359 | -19.859% |
| 2026-01-28 | 57.52 | 57.89 | 57.05 | 57.64 | -1.528% | 1,433 | -17.051% |
| 2026-01-27 | 59.03 | 59.03 | 58.54 | 58.54 | -1.835% | 240 | -18.318% |
| 2026-01-26 | 59.68 | 59.68 | 59.53 | 59.63 | -1.383% | 1,233 | -19.817% |
| 2026-01-23 | 61.25 | 61.30 | 60.47 | 60.47 | -2.023% | 493 | -20.925% |
| 2026-01-22 | 61.83 | 61.83 | 61.72 | 61.72 | -0.067% | 474 | -22.525% |
| 2026-01-21 | 60.83 | 61.76 | 60.82 | 61.76 | +3.059% | 1,484 | -22.577% |
| 2026-01-20 | 60.10 | 60.14 | 59.82 | 59.93 | -4.325% | 3,258 | -20.209% |
| 2026-01-16 | 62.84 | 62.84 | 62.63 | 62.64 | -0.776% | 1,159 | -23.660% |
| 2026-01-15 | 63.38 | 63.38 | 63.12 | 63.12 | +2.079% | 490 | -24.252% |
| 2026-01-14 | 61.62 | 61.84 | 61.62 | 61.84 | -0.920% | 305 | -22.677% |
| 2026-01-13 | 62.77 | 62.77 | 62.33 | 62.41 | +3.475% | 801 | -23.388% |
| 2026-01-12 | 60.03 | 60.33 | 60.03 | 60.32 | +0.411% | 592 | -20.726% |
| 2026-01-09 | 59.65 | 60.07 | 59.65 | 60.07 | +3.808% | 594 | -20.401% |
| 2026-01-08 | 57.05 | 57.87 | 57.05 | 57.87 | +0.797% | 1,188 | -17.369% |
| 2026-01-07 | 57.42 | 57.42 | 57.31 | 57.41 | -0.890% | 1,169 | -16.711% |
| 2026-01-06 | 58.27 | 58.27 | 57.93 | 57.93 | -1.293% | 1,475 | -17.452% |
| 2026-01-05 | 58.61 | 58.68 | 58.58 | 58.68 | +0.222% | 894 | -18.520% |
| 2026-01-02 | 58.18 | 58.55 | 57.92 | 58.55 | +1.450% | 1,371 | -18.339% |
| 2025-12-31 | 57.90 | 57.90 | 57.68 | 57.72 | -0.088% | 234 | -17.155% |
| 2025-12-30 | 57.93 | 57.95 | 57.77 | 57.77 | -0.451% | 861 | -17.228% |
| 2025-12-29 | 57.85 | 58.03 | 57.70 | 58.03 | -0.227% | 7,039 | -17.601% |
| 2025-12-26 | 58.12 | 58.16 | 58.04 | 58.16 | +0.366% | 730 | -17.789% |
| 2025-12-24 | 57.76 | 57.95 | 57.76 | 57.95 | -1.219% | 1,238 | -17.488% |
| 2025-12-23 | 58.77 | 58.77 | 58.59 | 58.67 | -0.661% | 2,323 | -18.494% |
| 2025-12-22 | 59.17 | 59.17 | 59.00 | 59.06 | -0.302% | 1,569 | -19.032% |
| 2025-12-19 | 58.97 | 59.31 | 58.97 | 59.23 | +2.638% | 1,119 | -19.277% |
| 2025-12-18 | 57.86 | 57.86 | 57.71 | 57.71 | +0.901% | 239 | -17.147% |
| 2025-12-17 | 57.40 | 57.40 | 57.20 | 57.20 | +0.492% | 204 | -16.401% |
| 2025-12-16 | 57.05 | 57.05 | 56.92 | 56.92 | -6.495% | 212 | -15.989% |
| 2025-12-15 | 60.84 | 61.03 | 60.84 | 60.87 | +2.449% | 1,211 | -21.446% |
| 2025-12-12 | 59.72 | 59.72 | 59.32 | 59.41 | +2.293% | 792 | -19.522% |
| 2025-12-11 | 57.53 | 58.08 | 57.53 | 58.08 | +1.124% | 113 | -17.677% |
| 2025-12-10 | 57.26 | 57.44 | 57.18 | 57.44 | +1.413% | 483 | -16.752% |
| 2025-12-09 | 56.84 | 56.84 | 56.64 | 56.64 | +1.148% | 2,137 | -15.575% |
| 2025-12-08 | 56.33 | 56.33 | 55.99 | 55.99 | -0.318% | 1,058 | -14.606% |
| 2025-12-05 | 56.00 | 56.17 | 56.00 | 56.17 | -0.657% | 675 | -14.877% |
| 2025-12-04 | 56.59 | 56.59 | 56.49 | 56.54 | +1.397% | 461 | -15.437% |
| 2025-12-03 | 55.63 | 55.77 | 55.59 | 55.77 | -1.245% | 216 | -14.256% |
| 2025-12-02 | 56.39 | 56.47 | 56.25 | 56.47 | -0.761% | 1,131 | -15.323% |
| 2025-12-01 | 56.91 | 56.91 | 56.90 | 56.90 | -0.954% | 162 | -15.968% |
| 2025-11-28 | 57.38 | 57.45 | 57.38 | 57.45 | -0.470% | 507 | -16.769% |
| 2025-11-26 | 57.70 | 57.75 | 57.63 | 57.72 | +1.179% | 487 | -17.160% |
| 2025-11-25 | 56.43 | 57.05 | 56.43 | 57.05 | +0.190% | 1,065 | -16.184% |
| 2025-11-24 | 56.84 | 56.94 | 56.84 | 56.94 | +0.957% | 541 | -16.024% |
| 2025-11-21 | 56.51 | 56.53 | 56.40 | 56.40 | +2.212% | 364 | -15.220% |
| 2025-11-20 | 55.18 | 55.18 | 55.18 | 55.18 | -1.988% | 215 | -13.345% |
| 2025-11-19 | 56.17 | 56.37 | 56.17 | 56.30 | +1.154% | 340 | -15.067% |
| 2025-11-18 | 55.44 | 55.76 | 55.44 | 55.66 | -1.258% | 271 | -14.087% |
| 2025-11-17 | 56.85 | 56.85 | 56.37 | 56.37 | -1.899% | 460 | -15.168% |
| 2025-11-14 | 57.26 | 57.57 | 57.26 | 57.46 | +0.397% | 647 | -16.779% |
| 2025-11-13 | 57.83 | 57.83 | 57.23 | 57.23 | -1.980% | 413 | -16.449% |
| 2025-11-12 | 58.27 | 58.39 | 58.22 | 58.39 | +1.042% | 234 | -18.103% |
| 2025-11-11 | 57.27 | 57.78 | 57.27 | 57.78 | +0.950% | 605 | -17.250% |
| 2025-11-10 | 56.70 | 57.24 | 56.70 | 57.24 | +1.383% | 495 | -16.464% |
| 2025-11-07 | 56.44 | 56.54 | 56.44 | 56.46 | -0.425% | 341 | -15.309% |
| 2025-11-06 | 56.30 | 56.79 | 56.30 | 56.70 | +1.262% | 424 | -15.668% |
| 2025-11-05 | 56.30 | 56.30 | 55.99 | 55.99 | -1.895% | 223 | -14.604% |
| 2025-11-04 | 57.07 | 57.07 | 57.07 | 57.07 | -0.964% | 296 | -16.223% |
| 2025-11-03 | 57.38 | 57.63 | 57.38 | 57.63 | +0.515% | 257 | -17.030% |
| 2025-10-31 | 57.41 | 57.41 | 57.16 | 57.34 | -1.146% | 386 | -16.603% |
| 2025-10-30 | 58.51 | 58.51 | 58.00 | 58.00 | +0.838% | 427 | -17.558% |
| 2025-10-29 | 57.34 | 57.52 | 57.34 | 57.52 | -1.215% | 642 | -16.867% |
| 2025-10-28 | 57.83 | 58.23 | 57.76 | 58.23 | +0.150% | 366 | -17.877% |
| 2025-10-27 | 58.05 | 58.14 | 58.05 | 58.14 | +1.846% | 225 | -17.754% |
| 2025-10-24 | 57.03 | 57.08 | 56.96 | 57.08 | +0.957% | 248 | -16.236% |
| 2025-10-23 | 56.56 | 56.56 | 56.54 | 56.54 | +0.399% | 271 | -15.435% |
| 2025-10-22 | 56.55 | 56.55 | 56.09 | 56.32 | +0.948% | 419 | -15.097% |
| 2025-10-21 | 55.36 | 55.79 | 55.36 | 55.79 | +1.476% | 269 | -14.292% |
| 2025-10-20 | 54.90 | 54.98 | 54.85 | 54.98 | +1.323% | 229 | -13.027% |
| 2025-10-17 | 53.97 | 54.26 | 53.97 | 54.26 | +1.413% | 209 | -11.876% |
| 2025-10-16 | 53.80 | 53.80 | 53.50 | 53.50 | -0.008% | 151 | -10.631% |
| 2025-10-15 | 53.53 | 53.53 | 53.18 | 53.51 | +1.027% | 292 | -10.638% |
| 2025-10-14 | 52.45 | 52.96 | 52.45 | 52.96 | +1.300% | 238 | -9.721% |
| 2025-10-13 | 51.98 | 52.28 | 51.98 | 52.28 | +2.080% | 345 | -8.547% |
| 2025-10-10 | 51.22 | 51.22 | 51.22 | 51.22 | -4.557% | 431 | -6.644% |
| 2025-10-09 | 53.85 | 53.85 | 53.66 | 53.66 | -2.609% | 804 | -10.898% |
| 2025-10-08 | 54.81 | 55.10 | 54.81 | 55.10 | -0.231% | 257 | -13.223% |
| 2025-10-07 | 54.92 | 55.23 | 54.92 | 55.23 | +1.423% | 257 | -13.423% |
| 2025-10-06 | 55.25 | 55.25 | 54.19 | 54.45 | +4.279% | 1,346 | -12.191% |
| 2025-10-03 | 51.86 | 52.22 | 51.86 | 52.22 | +2.051% | 234 | -8.433% |
| 2025-10-02 | 51.33 | 51.33 | 51.11 | 51.17 | -0.532% | 459 | -6.556% |
| 2025-10-01 | 51.49 | 51.52 | 51.40 | 51.44 | -0.164% | 1,762 | -7.052% |
| 2025-09-30 | 51.82 | 51.82 | 51.53 | 51.53 | -3.203% | 175 | -7.205% |
| 2025-09-29 | 53.10 | 53.38 | 53.08 | 53.23 | -1.307% | 30,697 | -10.177% |
| 2025-09-26 | 54.02 | 54.05 | 53.94 | 53.94 | +0.213% | 385 | -11.351% |
| 2025-09-25 | 53.67 | 53.92 | 53.67 | 53.82 | +0.324% | 554 | -11.162% |
| 2025-09-24 | 53.76 | 53.76 | 53.59 | 53.65 | -0.517% | 461 | -10.874% |
| 2025-09-23 | 54.31 | 54.31 | 53.93 | 53.93 | +0.021% | 340 | -11.335% |
| 2025-09-22 | 53.97 | 53.97 | 53.80 | 53.92 | +0.590% | 712 | -11.317% |
| 2025-09-19 | 53.58 | 53.60 | 53.58 | 53.60 | -0.685% | 220 | -10.793% |
| 2025-09-18 | 53.97 | 53.97 | 53.88 | 53.97 | +0.436% | 711 | -11.404% |
| 2025-09-17 | 53.59 | 53.74 | 53.59 | 53.74 | +1.372% | 312 | -11.018% |
| 2025-09-16 | 53.05 | 53.05 | 53.01 | 53.01 | -1.783% | 215 | -9.797% |
| 2025-09-15 | 53.92 | 53.97 | 53.90 | 53.97 | +0.338% | 232 | -11.405% |
| 2025-09-12 | 53.77 | 53.79 | 53.66 | 53.79 | -0.448% | 225 | -11.106% |
| 2025-09-11 | 53.90 | 54.03 | 53.90 | 54.03 | +0.043% | 321 | -11.504% |
| 2025-09-10 | 54.16 | 54.16 | 54.00 | 54.01 | -1.767% | 222 | -11.466% |
| 2025-09-09 | 54.67 | 55.03 | 54.58 | 54.98 | -0.797% | 389 | -13.030% |
| 2025-09-08 | 55.12 | 55.42 | 54.96 | 55.42 | +1.496% | 764 | -13.723% |
| 2025-09-05 | 54.78 | 54.78 | 54.38 | 54.60 | +0.269% | 417 | -12.433% |
| 2025-09-04 | 54.03 | 54.46 | 54.03 | 54.46 | +2.540% | 209 | -12.197% |
| 2025-09-03 | 53.27 | 53.27 | 52.91 | 53.11 | -0.346% | 263 | -9.967% |
| 2025-09-02 | 53.10 | 53.29 | 53.03 | 53.29 | +0.528% | 516 | -10.279% |
| 2025-08-29 | 53.20 | 53.20 | 53.01 | 53.01 | -1.992% | 508 | -9.805% |
| 2025-08-28 | 54.16 | 54.16 | 53.98 | 54.09 | +0.554% | 341 | -11.602% |
| 2025-08-27 | 53.84 | 53.84 | 53.54 | 53.79 | -0.119% | 714 | -11.112% |
| 2025-08-26 | 53.86 | 53.86 | 53.72 | 53.86 | -0.972% | 342 | -11.218% |
| 2025-08-25 | 54.59 | 54.59 | 54.30 | 54.39 | -0.676% | 1,621 | -12.081% |
| 2025-08-22 | 54.77 | 54.77 | 54.76 | 54.76 | +0.912% | 271 | -12.676% |
| 2025-08-21 | 54.08 | 54.26 | 54.08 | 54.26 | -0.263% | 328 | -11.879% |
| 2025-08-20 | 54.34 | 54.40 | 54.25 | 54.40 | +0.183% | 328 | -12.111% |
| 2025-08-19 | 54.53 | 54.53 | 54.31 | 54.31 | +0.277% | 239 | -11.950% |
| 2025-08-18 | 53.93 | 54.16 | 53.93 | 54.16 | +2.601% | 1,145 | -11.706% |
| 2025-08-15 | 53.08 | 53.08 | 52.78 | 52.78 | -0.003% | 619 | -9.410% |
| 2025-08-14 | 52.45 | 52.78 | 52.45 | 52.78 | -0.569% | 809 | -9.413% |
| 2025-08-13 | 52.97 | 53.09 | 52.97 | 53.09 | -0.050% | 513 | -9.928% |
| 2025-08-12 | 53.21 | 53.22 | 53.11 | 53.11 | +2.134% | 570 | -9.973% |
| 2025-08-11 | 51.94 | 52.00 | 51.86 | 52.00 | +0.601% | 217 | -8.052% |
| 2025-08-08 | 51.42 | 51.76 | 51.42 | 51.69 | +4.245% | 487 | -7.500% |
| 2025-08-07 | 49.78 | 49.78 | 49.58 | 49.59 | -1.585% | 482 | -3.573% |
| 2025-08-06 | 50.42 | 50.42 | 50.35 | 50.39 | +1.168% | 736 | -5.102% |
| 2025-08-05 | 49.87 | 50.09 | 49.61 | 49.80 | +0.016% | 510 | -3.993% |
| 2025-08-04 | 49.62 | 49.80 | 49.62 | 49.80 | +1.257% | 331 | -3.978% |
| 2025-08-01 | 49.29 | 49.29 | 49.18 | 49.18 | -1.798% | 512 | -2.771% |
| 2025-07-31 | 50.33 | 50.40 | 50.08 | 50.08 | -1.138% | 216 | -4.519% |
| 2025-07-30 | 50.79 | 50.79 | 50.66 | 50.66 | -0.023% | 350 | -5.606% |
| 2025-07-29 | 50.97 | 50.97 | 50.65 | 50.67 | -1.641% | 361 | -5.628% |
| 2025-07-28 | 51.64 | 51.64 | 51.51 | 51.51 | -0.046% | 224 | -7.177% |
| 2025-07-25 | 51.70 | 51.70 | 51.30 | 51.54 | -1.295% | 1,477 | -7.219% |
| 2025-07-24 | 52.33 | 52.41 | 52.19 | 52.21 | -0.304% | 1,192 | -8.421% |
| 2025-07-23 | 51.04 | 52.37 | 51.04 | 52.37 | +13.109% | 2,321 | -8.699% |
| 2025-07-22 | 46.23 | 46.30 | 46.23 | 46.30 | -0.526% | 216 | +3.270% |
| 2025-07-21 | 46.68 | 46.68 | 46.55 | 46.55 | -0.185% | 465 | +2.726% |
| 2025-07-18 | 46.80 | 46.80 | 46.63 | 46.63 | -0.821% | 122 | +2.536% |
| 2025-07-17 | 46.89 | 47.02 | 46.89 | 47.02 | +0.856% | 326 | +1.694% |
| 2025-07-16 | 46.63 | 46.63 | 46.00 | 46.62 | -0.902% | 1,190 | +2.565% |
| 2025-07-15 | 47.15 | 47.15 | 47.04 | 47.04 | -0.315% | 110 | +1.640% |
| 2025-07-14 | 46.86 | 47.19 | 46.86 | 47.19 | +1.265% | 118 | +1.320% |
| 2025-07-11 | 46.65 | 46.65 | 46.60 | 46.60 | +0.729% | 224 | +2.602% |
| 2025-07-10 | 46.21 | 46.27 | 46.14 | 46.27 | -0.091% | 237 | +3.350% |
| 2025-07-09 | 46.27 | 46.31 | 46.27 | 46.31 | +0.035% | 364 | +3.255% |
| 2025-07-08 | 46.00 | 46.29 | 46.00 | 46.29 | +1.654% | 116 | +3.291% |
| 2025-07-07 | 46.10 | 46.10 | 45.54 | 45.54 | -2.837% | 378 | +4.999% |
| 2025-07-03 | 46.90 | 46.90 | 46.87 | 46.87 | +2.306% | 307 | +2.020% |
| 2025-07-02 | 45.79 | 45.81 | 45.79 | 45.81 | +0.150% | 124 | +4.373% |
| 2025-07-01 | 46.04 | 46.04 | 45.74 | 45.74 | -0.591% | 138 | +4.529% |
| 2025-06-30 | 46.02 | 46.02 | 46.02 | 46.02 | -2.609% | 25 | +3.912% |
| 2025-06-27 | 47.03 | 47.30 | 47.03 | 47.25 | +3.303% | 1,265 | +1.201% |
| 2025-06-26 | 45.50 | 45.74 | 45.50 | 45.74 | +0.239% | 543 | +4.544% |
| 2025-06-25 | 45.84 | 45.84 | 45.63 | 45.63 | -1.035% | 331 | +4.794% |
| 2025-06-24 | 46.11 | 46.11 | 46.11 | 46.11 | -0.512% | 40 | +3.709% |
| 2025-06-23 | 46.34 | 46.34 | 46.34 | 46.34 | -0.597% | 111 | +3.178% |
| 2025-06-20 | 46.68 | 46.68 | 46.59 | 46.62 | -1.328% | 1,764 | +2.561% |
| 2025-06-18 | 47.56 | 47.56 | 47.25 | 47.25 | +0.989% | 111 | +1.199% |
| 2025-06-17 | 46.79 | 46.79 | 46.79 | 46.79 | -4.634% | 227 | +2.199% |
| 2025-06-16 | 48.72 | 49.06 | 48.72 | 49.06 | +0.254% | 121 | -2.536% |
| 2025-06-13 | 48.97 | 48.97 | 48.94 | 48.94 | -1.497% | 111 | -2.289% |
| 2025-06-12 | 49.77 | 49.77 | 49.68 | 49.68 | -1.156% | 107 | -3.752% |
| 2025-06-11 | 50.54 | 50.54 | 50.26 | 50.26 | -1.396% | 102 | -4.864% |
| 2025-06-10 | 50.54 | 50.97 | 50.54 | 50.97 | +0.894% | 105 | -6.192% |
| 2025-06-09 | 50.57 | 50.57 | 50.49 | 50.52 | -0.734% | 363 | -5.354% |
| 2025-06-06 | 50.92 | 50.92 | 50.89 | 50.89 | +1.120% | 103 | -6.049% |
| 2025-06-05 | 50.56 | 50.56 | 50.33 | 50.33 | -1.355% | 120 | -4.996% |
| 2025-06-04 | 51.55 | 51.55 | 51.02 | 51.02 | -2.477% | 156 | -6.283% |
| 2025-06-03 | 52.32 | 52.32 | 52.32 | 52.32 | +2.270% | 120 | -8.604% |
| 2025-06-02 | 51.16 | 51.16 | 51.16 | 51.16 | -1.685% | 122 | -6.529% |
| 2025-05-30 | 52.03 | 52.03 | 52.03 | 52.03 | +2.043% | 133 | -8.105% |
| 2025-05-29 | 50.03 | 50.99 | 50.03 | 50.99 | +3.129% | 503 | -6.228% |
| 2025-05-28 | 49.68 | 49.68 | 49.44 | 49.44 | -1.596% | 100 | -3.293% |
| 2025-05-27 | 49.79 | 50.25 | 49.79 | 50.25 | +3.637% | 113 | -4.837% |
| 2025-05-23 | 48.48 | 48.48 | 48.48 | 48.48 | -1.472% | 3 | -1.375% |
| 2025-05-22 | 49.07 | 49.21 | 49.07 | 49.21 | -0.519% | 106 | -2.827% |
| 2025-05-21 | 49.89 | 50.00 | 49.46 | 49.46 | -1.525% | 202 | -3.332% |
| 2025-05-20 | 50.17 | 50.26 | 50.17 | 50.23 | +0.420% | 303 | -4.806% |
| 2025-05-19 | 49.86 | 50.04 | 49.86 | 50.02 | +0.289% | 212 | -4.407% |
| 2025-05-16 | 49.88 | 49.88 | 49.88 | 49.88 | +0.058% | 15 | -4.130% |
| 2025-05-15 | 49.65 | 49.85 | 49.65 | 49.85 | -2.608% | 134 | -4.074% |
| 2025-05-14 | 51.18 | 51.18 | 51.18 | 51.18 | -3.718% | 35 | -6.576% |
| 2025-05-13 | 53.00 | 53.30 | 53.00 | 53.16 | +0.290% | 207 | -10.049% |
| 2025-05-12 | 53.00 | 53.00 | 53.00 | 53.00 | +4.334% | 164 | -9.788% |
| 2025-05-09 | 50.80 | 50.80 | 50.80 | 50.80 | -0.679% | 108 | -5.878% |
| 2025-05-08 | 51.64 | 51.64 | 51.15 | 51.15 | +0.831% | 158 | -6.516% |
| 2025-05-07 | 50.67 | 50.73 | 50.67 | 50.73 | -0.665% | 210 | -5.740% |
| 2025-05-06 | 51.43 | 51.43 | 51.07 | 51.07 | -0.850% | 308 | -6.367% |
| 2025-05-05 | 51.61 | 51.76 | 51.51 | 51.51 | -0.647% | 963 | -7.163% |
| 2025-05-02 | 51.32 | 51.84 | 51.32 | 51.84 | +0.412% | 557 | -7.764% |
| 2025-05-01 | 51.82 | 51.82 | 51.63 | 51.63 | +1.396% | 312 | -7.384% |
| 2025-04-30 | 50.50 | 50.92 | 50.40 | 50.92 | -1.586% | 231 | -6.090% |
| 2025-04-29 | 51.39 | 51.74 | 51.39 | 51.74 | +1.055% | 266 | -7.580% |
| 2025-04-28 | 51.60 | 51.60 | 50.99 | 51.20 | +1.693% | 766 | -6.605% |
| 2025-04-25 | 50.22 | 50.35 | 50.22 | 50.35 | +1.483% | 417 | -5.024% |
| 2025-04-24 | 49.34 | 49.61 | 49.34 | 49.61 | +2.251% | 322 | -3.616% |
| 2025-04-23 | 48.64 | 48.80 | 48.36 | 48.52 | +2.961% | 417 | -1.446% |
| 2025-04-22 | 47.12 | 47.12 | 47.12 | 47.12 | +2.977% | 6 | +1.473% |
| 2025-04-21 | 46.00 | 46.07 | 45.42 | 45.76 | -2.287% | 1,117 | +4.493% |
| 2025-04-17 | 46.85 | 46.85 | 46.83 | 46.83 | +1.070% | 214 | +2.103% |
| 2025-04-16 | 46.76 | 46.76 | 46.34 | 46.34 | -0.324% | 108 | +3.196% |
| 2025-04-15 | 46.49 | 46.49 | 46.49 | 46.49 | +1.361% | 112 | +2.862% |
| 2025-04-14 | 45.59 | 45.86 | 45.59 | 45.86 | 0.000% | 226 | +4.261% |