TNC
TENNANT COMPANY
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
65.36USD-0.970%(-0.64)158,715
TNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 66.10 | 67.54 | 65.12 | 65.36 | -0.970% | 158,715 | 0.000% |
| 2026-10-15 | 66.20 | 66.81 | 65.53 | 66.00 | +0.518% | 98,154 | -0.970% |
| 2026-10-14 | 65.73 | 68.15 | 65.33 | 65.66 | -1.633% | 178,474 | -0.457% |
| 2026-10-13 | 66.76 | 67.22 | 65.79 | 66.75 | +0.831% | 102,213 | -2.082% |
| 2026-10-12 | 65.77 | 66.82 | 65.12 | 66.20 | +0.410% | 84,139 | -1.269% |
| 2026-10-09 | 66.18 | 66.73 | 65.48 | 65.93 | -0.015% | 98,447 | -0.865% |
| 2026-10-08 | 65.71 | 66.89 | 65.12 | 65.94 | +0.106% | 134,839 | -0.880% |
| 2026-10-07 | 67.16 | 67.22 | 65.32 | 65.87 | -3.374% | 131,541 | -0.774% |
| 2026-10-06 | 68.67 | 68.96 | 67.83 | 68.17 | +0.147% | 128,980 | -4.122% |
| 2026-10-05 | 66.82 | 69.08 | 65.71 | 68.07 | +1.415% | 189,517 | -3.981% |
| 2026-10-02 | 67.74 | 68.57 | 66.85 | 67.12 | +0.630% | 128,737 | -2.622% |
| 2026-10-01 | 67.19 | 67.48 | 65.15 | 66.70 | -0.774% | 193,350 | -2.009% |
| 2026-09-30 | 68.00 | 68.36 | 66.83 | 67.22 | -0.193% | 178,845 | -2.767% |
| 2026-09-29 | 68.36 | 68.63 | 66.85 | 67.35 | -1.261% | 115,319 | -2.955% |
| 2026-09-28 | 67.61 | 68.77 | 67.16 | 68.21 | +0.694% | 142,730 | -4.178% |
| 2026-09-25 | 66.43 | 68.10 | 66.43 | 67.74 | +2.311% | 151,018 | -3.513% |
| 2026-09-24 | 66.28 | 66.39 | 64.88 | 66.21 | +0.394% | 179,601 | -1.284% |
| 2026-09-23 | 66.15 | 66.56 | 65.67 | 65.95 | -1.154% | 147,744 | -0.895% |
| 2026-09-22 | 66.80 | 67.93 | 66.48 | 66.72 | +1.352% | 179,781 | -2.038% |
| 2026-09-21 | 68.13 | 68.13 | 65.81 | 65.83 | -2.329% | 130,259 | -0.714% |
| 2026-09-18 | 66.55 | 67.63 | 65.95 | 67.40 | +1.186% | 449,594 | -3.027% |
| 2026-09-17 | 68.99 | 69.20 | 66.61 | 66.61 | -2.001% | 121,316 | -1.877% |
| 2026-09-16 | 69.10 | 69.66 | 66.81 | 67.97 | -0.947% | 164,771 | -3.840% |
| 2026-09-15 | 68.07 | 70.50 | 67.97 | 68.62 | -0.087% | 210,793 | -4.751% |
| 2026-09-14 | 67.82 | 69.37 | 67.82 | 68.68 | -0.087% | 193,318 | -4.834% |
| 2026-09-11 | 69.43 | 70.36 | 68.49 | 68.74 | -0.377% | 128,719 | -4.917% |
| 2026-09-10 | 70.68 | 71.93 | 68.81 | 69.00 | -3.022% | 175,384 | -5.275% |
| 2026-09-09 | 73.37 | 73.42 | 70.31 | 71.15 | -3.145% | 193,551 | -8.138% |
| 2026-09-08 | 72.11 | 73.67 | 71.41 | 73.46 | +2.070% | 215,259 | -11.026% |
| 2026-09-04 | 70.23 | 72.03 | 70.21 | 71.97 | +2.317% | 202,698 | -9.184% |
| 2026-09-03 | 71.22 | 71.48 | 69.57 | 70.34 | +0.157% | 212,315 | -7.080% |
| 2026-09-02 | 69.57 | 71.27 | 68.84 | 70.23 | +1.459% | 195,741 | -6.934% |
| 2026-09-01 | 68.78 | 70.06 | 67.95 | 69.22 | -0.546% | 159,314 | -5.576% |
| 2026-08-31 | 69.50 | 69.80 | 68.10 | 69.60 | +0.029% | 211,601 | -6.092% |
| 2026-08-28 | 70.44 | 71.33 | 68.66 | 69.58 | -0.600% | 209,663 | -6.065% |
| 2026-08-27 | 70.00 | 70.88 | 69.61 | 70.00 | -0.596% | 124,296 | -6.629% |
| 2026-08-26 | 70.41 | 71.06 | 69.63 | 70.42 | +0.557% | 136,755 | -7.185% |
| 2026-08-25 | 69.20 | 70.66 | 68.20 | 70.03 | +2.653% | 277,959 | -6.669% |
| 2026-08-24 | 69.03 | 71.27 | 67.40 | 68.22 | -0.670% | 148,590 | -4.192% |
| 2026-08-21 | 68.60 | 69.58 | 67.65 | 68.68 | +0.970% | 223,580 | -4.834% |
| 2026-08-20 | 66.93 | 68.82 | 66.93 | 68.02 | 0.000% | 208,724 | -3.911% |
| 2026-08-19 | 66.70 | 68.32 | 66.36 | 68.02 | +2.656% | 274,571 | -3.911% |
| 2026-08-18 | 67.02 | 68.46 | 66.25 | 66.26 | -1.939% | 309,575 | -1.358% |
| 2026-08-17 | 67.94 | 68.39 | 65.88 | 67.57 | -1.487% | 351,335 | -3.271% |
| 2026-08-14 | 69.54 | 70.09 | 68.47 | 68.59 | +1.404% | 315,489 | -4.709% |
| 2026-08-13 | 69.70 | 70.89 | 67.61 | 67.64 | -2.325% | 306,099 | -3.371% |
| 2026-08-12 | 67.35 | 69.54 | 66.33 | 69.25 | +4.418% | 332,311 | -5.617% |
| 2026-08-11 | 69.86 | 70.94 | 66.29 | 66.32 | -4.259% | 294,305 | -1.448% |
| 2026-08-10 | 72.83 | 72.83 | 69.18 | 69.27 | -6.253% | 323,735 | -5.645% |
| 2026-08-07 | 78.42 | 79.36 | 72.05 | 73.89 | -3.914% | 649,109 | -11.544% |
| 2026-08-06 | 80.02 | 80.02 | 71.83 | 76.90 | -11.862% | 459,552 | -15.007% |
| 2026-08-05 | 89.09 | 89.09 | 86.72 | 87.25 | -2.208% | 146,519 | -25.089% |
| 2026-08-04 | 86.34 | 89.32 | 84.67 | 89.22 | +3.962% | 171,784 | -26.743% |
| 2026-08-03 | 85.10 | 86.88 | 84.97 | 85.82 | +2.130% | 100,664 | -23.841% |
| 2026-07-31 | 83.21 | 84.80 | 82.26 | 84.03 | +1.633% | 108,730 | -22.218% |
| 2026-07-30 | 82.31 | 83.15 | 78.25 | 82.68 | -2.003% | 144,825 | -20.948% |
| 2026-07-29 | 87.64 | 88.38 | 83.81 | 84.37 | -4.342% | 107,684 | -22.532% |
| 2026-07-28 | 87.64 | 89.97 | 87.08 | 88.20 | +1.707% | 108,282 | -25.896% |
| 2026-07-27 | 87.92 | 88.56 | 85.91 | 86.72 | -1.196% | 171,549 | -24.631% |
| 2026-07-24 | 86.55 | 88.87 | 85.53 | 87.77 | +1.094% | 446,079 | -25.533% |
| 2026-07-23 | 85.35 | 86.95 | 84.75 | 86.82 | +0.754% | 96,099 | -24.718% |
| 2026-07-22 | 85.97 | 87.65 | 85.50 | 86.17 | -0.462% | 119,198 | -24.150% |
| 2026-07-21 | 86.31 | 86.78 | 85.39 | 86.57 | +0.909% | 103,927 | -24.500% |
| 2026-07-20 | 86.26 | 87.16 | 84.36 | 85.79 | -0.372% | 137,838 | -23.814% |
| 2026-07-17 | 87.06 | 88.47 | 85.81 | 86.11 | -2.513% | 101,581 | -24.097% |
| 2026-07-16 | 86.16 | 88.82 | 85.30 | 88.33 | +2.507% | 130,581 | -26.005% |
| 2026-07-15 | 85.70 | 87.04 | 84.43 | 86.17 | +1.198% | 177,433 | -24.150% |
| 2026-07-14 | 86.35 | 87.49 | 85.11 | 85.15 | -0.164% | 130,229 | -23.241% |
| 2026-07-13 | 85.38 | 86.51 | 84.45 | 85.29 | -0.304% | 174,936 | -23.367% |
| 2026-07-10 | 84.67 | 86.57 | 84.56 | 85.55 | +0.317% | 135,001 | -23.600% |
| 2026-07-09 | 85.76 | 86.50 | 84.41 | 85.28 | -0.374% | 140,721 | -23.358% |
| 2026-07-08 | 86.33 | 87.21 | 83.74 | 85.60 | -1.269% | 157,429 | -23.645% |
| 2026-07-07 | 87.85 | 87.85 | 85.43 | 86.70 | -1.879% | 83,175 | -24.614% |
| 2026-07-06 | 87.98 | 88.93 | 86.25 | 88.36 | +1.006% | 109,191 | -26.030% |
| 2026-07-02 | 86.48 | 87.66 | 85.83 | 87.48 | +1.638% | 135,052 | -25.286% |
| 2026-07-01 | 87.35 | 87.95 | 85.25 | 86.07 | -1.679% | 145,390 | -24.062% |
| 2026-06-30 | 87.33 | 88.75 | 86.58 | 87.54 | +0.344% | 190,577 | -25.337% |
| 2026-06-29 | 90.01 | 90.01 | 86.99 | 87.24 | -4.290% | 290,301 | -25.080% |
| 2026-06-26 | 90.48 | 91.33 | 89.16 | 91.15 | +0.110% | 398,856 | -28.294% |
| 2026-06-25 | 89.35 | 91.93 | 89.35 | 91.05 | +2.568% | 114,809 | -28.215% |
| 2026-06-24 | 88.68 | 89.56 | 87.88 | 88.77 | +0.373% | 110,428 | -26.372% |
| 2026-06-23 | 88.97 | 89.14 | 86.84 | 88.44 | -1.897% | 161,957 | -26.097% |
| 2026-06-22 | 91.25 | 91.64 | 90.03 | 90.15 | -0.661% | 176,266 | -27.499% |
| 2026-06-18 | 87.35 | 90.90 | 87.35 | 90.75 | +5.683% | 437,220 | -27.978% |
| 2026-06-17 | 87.08 | 88.68 | 85.85 | 85.87 | -1.773% | 148,031 | -23.885% |
| 2026-06-16 | 87.08 | 88.61 | 87.08 | 87.42 | +0.959% | 121,905 | -25.235% |
| 2026-06-15 | 87.50 | 88.24 | 85.98 | 86.59 | -0.334% | 162,012 | -24.518% |
| 2026-06-12 | 88.38 | 88.86 | 86.79 | 86.88 | -0.743% | 141,656 | -24.770% |
| 2026-06-11 | 86.74 | 87.74 | 85.40 | 87.53 | +2.362% | 87,533 | -25.328% |
| 2026-06-10 | 86.13 | 87.63 | 85.07 | 85.51 | -1.316% | 177,215 | -23.564% |
| 2026-06-09 | 86.11 | 87.70 | 84.79 | 86.65 | +1.571% | 134,686 | -24.570% |
| 2026-06-08 | 84.68 | 85.92 | 83.90 | 85.31 | +1.547% | 107,232 | -23.385% |
| 2026-06-05 | 84.72 | 85.00 | 83.09 | 84.01 | -0.850% | 98,080 | -22.200% |
| 2026-06-04 | 84.30 | 85.17 | 83.53 | 84.73 | +1.086% | 79,406 | -22.861% |
| 2026-06-03 | 84.82 | 86.09 | 83.30 | 83.82 | -2.342% | 128,797 | -22.023% |
| 2026-06-02 | 85.27 | 87.61 | 85.27 | 85.83 | +0.175% | 201,309 | -23.849% |
| 2026-06-01 | 85.07 | 85.88 | 83.62 | 85.68 | -0.499% | 129,586 | -23.716% |
| 2026-05-29 | 87.37 | 88.19 | 86.03 | 86.11 | -1.577% | 133,993 | -24.097% |
| 2026-05-28 | 86.32 | 87.71 | 85.80 | 87.49 | +0.691% | 114,685 | -25.294% |
| 2026-05-27 | 86.78 | 87.77 | 85.97 | 86.89 | +0.847% | 126,985 | -24.778% |
| 2026-05-26 | 84.26 | 86.49 | 84.26 | 86.16 | +2.730% | 297,078 | -24.141% |
| 2026-05-22 | 82.70 | 84.73 | 81.89 | 83.87 | +2.032% | 180,202 | -22.070% |
| 2026-05-21 | 82.33 | 82.61 | 79.69 | 82.20 | -0.844% | 206,259 | -20.487% |
| 2026-05-20 | 79.94 | 83.03 | 79.94 | 82.90 | +3.058% | 196,951 | -21.158% |
| 2026-05-19 | 80.95 | 81.08 | 79.88 | 80.44 | -1.301% | 140,095 | -18.747% |
| 2026-05-18 | 80.74 | 82.55 | 80.38 | 81.50 | +0.966% | 113,028 | -19.804% |
| 2026-05-15 | 82.27 | 83.84 | 80.53 | 80.72 | -2.782% | 182,839 | -19.029% |
| 2026-05-14 | 83.31 | 83.64 | 81.88 | 83.03 | +0.606% | 129,330 | -21.281% |
| 2026-05-13 | 82.11 | 83.03 | 81.30 | 82.53 | +0.316% | 124,396 | -20.805% |
| 2026-05-12 | 85.81 | 85.81 | 82.20 | 82.27 | -4.315% | 148,850 | -20.554% |
| 2026-05-11 | 87.40 | 88.18 | 85.97 | 85.98 | -1.309% | 115,294 | -23.982% |
| 2026-05-08 | 87.31 | 88.17 | 85.89 | 87.12 | +0.242% | 198,668 | -24.977% |
| 2026-05-07 | 87.88 | 88.86 | 86.61 | 86.91 | -0.355% | 252,048 | -24.796% |
| 2026-05-06 | 83.32 | 88.06 | 83.32 | 87.22 | +5.555% | 399,812 | -25.063% |
| 2026-05-05 | 81.53 | 87.06 | 80.03 | 82.63 | +0.830% | 460,317 | -20.900% |
| 2026-05-04 | 82.64 | 83.83 | 81.28 | 81.95 | -1.003% | 369,557 | -20.244% |
| 2026-05-01 | 83.23 | 83.50 | 81.41 | 82.78 | -0.313% | 423,224 | -21.044% |
| 2026-04-30 | 81.16 | 83.56 | 80.45 | 83.04 | +2.392% | 351,633 | -21.291% |
| 2026-04-29 | 82.20 | 83.82 | 80.45 | 81.10 | -1.013% | 561,953 | -19.408% |
| 2026-04-28 | 82.86 | 82.99 | 81.09 | 81.93 | -0.691% | 403,746 | -20.225% |
| 2026-04-27 | 82.00 | 83.50 | 81.50 | 82.50 | +1.202% | 374,926 | -20.776% |
| 2026-04-24 | 80.06 | 82.54 | 79.50 | 81.52 | +1.697% | 570,205 | -19.823% |
| 2026-04-23 | 81.31 | 82.50 | 79.91 | 80.16 | -0.768% | 396,589 | -18.463% |
| 2026-04-22 | 79.48 | 81.97 | 78.52 | 80.78 | +2.539% | 456,005 | -19.089% |
| 2026-04-21 | 79.59 | 80.33 | 78.76 | 78.78 | -0.152% | 182,977 | -17.035% |
| 2026-04-20 | 78.69 | 79.22 | 78.33 | 78.90 | +0.254% | 119,621 | -17.161% |
| 2026-04-17 | 78.79 | 80.48 | 77.60 | 78.70 | +0.562% | 156,452 | -16.950% |
| 2026-04-16 | 78.07 | 79.07 | 77.44 | 78.26 | +0.269% | 120,693 | -16.484% |
| 2026-04-15 | 78.22 | 78.70 | 76.92 | 78.05 | -0.889% | 158,195 | -16.259% |
| 2026-04-14 | 79.20 | 79.98 | 78.60 | 78.75 | -0.819% | 261,770 | -17.003% |
| 2026-04-13 | 77.50 | 79.46 | 76.63 | 79.40 | +2.452% | 157,415 | -17.683% |
| 2026-04-10 | 77.38 | 77.53 | 76.43 | 77.50 | +0.676% | 164,285 | -15.665% |
| 2026-04-09 | 74.87 | 77.36 | 74.67 | 76.98 | +2.901% | 210,650 | -15.095% |
| 2026-04-08 | 74.37 | 77.26 | 74.37 | 74.81 | +2.409% | 317,202 | -12.632% |
| 2026-04-07 | 70.56 | 73.28 | 70.56 | 73.05 | +3.222% | 535,854 | -10.527% |
| 2026-04-06 | 70.14 | 71.60 | 69.40 | 70.77 | +1.332% | 305,509 | -7.644% |
| 2026-04-02 | 68.34 | 70.22 | 67.81 | 69.84 | +1.100% | 235,519 | -6.415% |
| 2026-04-01 | 66.62 | 69.70 | 66.61 | 69.08 | +4.036% | 212,843 | -5.385% |
| 2026-03-31 | 65.11 | 67.08 | 63.89 | 66.40 | +3.218% | 185,888 | -1.566% |
| 2026-03-30 | 66.95 | 67.05 | 63.93 | 64.33 | -3.263% | 234,404 | +1.601% |
| 2026-03-27 | 67.18 | 67.58 | 66.45 | 66.50 | -1.816% | 199,810 | -1.714% |
| 2026-03-26 | 68.40 | 68.78 | 67.14 | 67.73 | -0.675% | 247,495 | -3.499% |
| 2026-03-25 | 68.21 | 68.28 | 67.14 | 68.19 | +1.112% | 197,129 | -4.150% |
| 2026-03-24 | 65.25 | 68.01 | 65.25 | 67.44 | +2.197% | 233,544 | -3.084% |
| 2026-03-23 | 66.36 | 66.45 | 64.50 | 65.99 | +1.274% | 557,376 | -0.955% |
| 2026-03-20 | 65.26 | 65.50 | 64.27 | 65.16 | +0.509% | 903,881 | +0.307% |
| 2026-03-19 | 63.26 | 65.60 | 63.26 | 64.83 | +1.344% | 399,100 | +0.818% |
| 2026-03-18 | 63.68 | 65.29 | 63.68 | 63.97 | -0.343% | 391,765 | +2.173% |
| 2026-03-17 | 62.51 | 64.89 | 62.51 | 64.19 | +3.516% | 384,511 | +1.823% |
| 2026-03-16 | 64.42 | 64.94 | 61.79 | 62.01 | -2.668% | 336,364 | +5.402% |
| 2026-03-13 | 63.83 | 64.26 | 62.64 | 63.71 | +0.680% | 337,788 | +2.590% |
| 2026-03-12 | 62.90 | 64.21 | 62.26 | 63.28 | -0.877% | 443,490 | +3.287% |
| 2026-03-11 | 63.00 | 64.75 | 63.00 | 63.84 | +1.125% | 342,764 | +2.381% |
| 2026-03-10 | 62.00 | 64.62 | 62.00 | 63.13 | +2.086% | 383,410 | +3.532% |
| 2026-03-09 | 60.30 | 62.00 | 60.22 | 61.84 | +0.635% | 354,500 | +5.692% |
| 2026-03-06 | 61.68 | 61.98 | 60.97 | 61.45 | -0.967% | 298,042 | +6.363% |
| 2026-03-05 | 62.82 | 63.95 | 61.56 | 62.05 | -1.257% | 270,043 | +5.334% |
| 2026-03-04 | 62.48 | 62.91 | 60.73 | 62.84 | +1.371% | 354,897 | +4.010% |
| 2026-03-03 | 61.94 | 62.44 | 60.88 | 61.99 | +1.773% | 328,465 | +5.436% |
| 2026-03-02 | 60.45 | 61.61 | 60.17 | 60.91 | -0.197% | 264,556 | +7.306% |
| 2026-02-27 | 61.58 | 62.14 | 60.31 | 61.03 | -2.086% | 435,825 | +7.095% |
| 2026-02-26 | 63.86 | 65.53 | 61.87 | 62.33 | -0.638% | 543,522 | +4.861% |
| 2026-02-25 | 63.10 | 64.62 | 62.46 | 62.73 | -0.460% | 509,308 | +4.193% |
| 2026-02-24 | 67.94 | 67.95 | 60.40 | 63.02 | -23.426% | 1,214,026 | +3.713% |
| 2026-02-23 | 83.30 | 83.36 | 81.35 | 82.30 | -1.283% | 116,356 | -20.583% |
| 2026-02-20 | 83.60 | 85.12 | 82.84 | 83.37 | -0.239% | 177,900 | -21.602% |
| 2026-02-19 | 82.84 | 84.07 | 82.84 | 83.57 | +0.312% | 109,461 | -21.790% |
| 2026-02-18 | 82.68 | 85.91 | 81.55 | 83.31 | +0.361% | 142,553 | -21.546% |
| 2026-02-17 | 83.50 | 83.85 | 82.56 | 83.01 | -0.036% | 123,231 | -21.262% |
| 2026-02-13 | 81.91 | 83.52 | 81.47 | 83.04 | +1.752% | 105,272 | -21.291% |
| 2026-02-12 | 82.52 | 83.24 | 80.97 | 81.61 | -0.037% | 80,789 | -19.912% |
| 2026-02-11 | 81.95 | 82.81 | 81.44 | 81.64 | +0.492% | 113,591 | -19.941% |
| 2026-02-10 | 81.21 | 82.13 | 80.50 | 81.24 | -0.319% | 50,484 | -19.547% |
| 2026-02-09 | 81.53 | 82.26 | 81.13 | 81.50 | -0.573% | 87,122 | -19.804% |
| 2026-02-06 | 81.86 | 82.51 | 81.11 | 81.97 | +1.398% | 91,429 | -20.264% |
| 2026-02-05 | 81.59 | 82.00 | 80.61 | 80.84 | -0.394% | 102,431 | -19.149% |
| 2026-02-04 | 78.19 | 81.40 | 78.19 | 81.16 | +3.323% | 105,099 | -19.468% |
| 2026-02-03 | 77.99 | 79.85 | 77.53 | 78.55 | +0.460% | 76,831 | -16.792% |
| 2026-02-02 | 76.32 | 79.06 | 76.32 | 78.19 | +2.760% | 101,456 | -16.409% |
| 2026-01-30 | 75.71 | 76.28 | 75.12 | 76.09 | -0.705% | 95,263 | -14.102% |
| 2026-01-29 | 75.88 | 76.73 | 75.29 | 76.63 | +1.470% | 130,785 | -14.707% |
| 2026-01-28 | 75.84 | 76.05 | 74.70 | 75.52 | -0.013% | 98,393 | -13.453% |
| 2026-01-27 | 76.40 | 76.42 | 74.99 | 75.53 | -1.178% | 59,649 | -13.465% |
| 2026-01-26 | 77.84 | 78.28 | 76.34 | 76.43 | -1.584% | 125,622 | -14.484% |
| 2026-01-23 | 78.68 | 79.56 | 77.19 | 77.66 | -1.982% | 112,915 | -15.838% |
| 2026-01-22 | 80.11 | 80.43 | 78.48 | 79.23 | -0.540% | 77,652 | -17.506% |
| 2026-01-21 | 77.43 | 79.86 | 77.43 | 79.66 | +3.320% | 161,497 | -17.951% |
| 2026-01-20 | 78.45 | 78.45 | 76.88 | 77.10 | -3.589% | 81,226 | -15.227% |
| 2026-01-16 | 79.52 | 80.50 | 79.03 | 79.97 | +0.301% | 130,873 | -18.269% |
| 2026-01-15 | 78.57 | 80.05 | 78.57 | 79.73 | +1.787% | 71,119 | -18.023% |
| 2026-01-14 | 78.10 | 78.89 | 77.46 | 78.33 | +0.294% | 73,858 | -16.558% |
| 2026-01-13 | 78.00 | 78.77 | 77.73 | 78.10 | +0.192% | 71,089 | -16.312% |
| 2026-01-12 | 78.16 | 79.44 | 77.91 | 77.95 | -0.776% | 76,649 | -16.151% |
| 2026-01-09 | 77.39 | 78.56 | 76.75 | 78.56 | +1.433% | 73,035 | -16.802% |
| 2026-01-08 | 74.23 | 77.85 | 74.23 | 77.45 | +3.793% | 113,280 | -15.610% |
| 2026-01-07 | 77.04 | 77.20 | 73.66 | 74.62 | -3.041% | 104,709 | -12.410% |
| 2026-01-06 | 75.16 | 76.98 | 74.88 | 76.96 | +2.015% | 216,171 | -15.073% |
| 2026-01-05 | 74.19 | 76.11 | 74.19 | 75.44 | +2.001% | 273,573 | -13.362% |
| 2026-01-02 | 73.69 | 74.07 | 73.31 | 73.96 | +0.353% | 79,594 | -11.628% |
| 2025-12-31 | 74.06 | 74.07 | 73.07 | 73.70 | -0.473% | 70,155 | -11.316% |
| 2025-12-30 | 74.79 | 74.99 | 73.95 | 74.05 | -1.108% | 47,836 | -11.735% |
| 2025-12-29 | 75.62 | 75.86 | 74.40 | 74.88 | -0.729% | 66,978 | -12.714% |
| 2025-12-26 | 75.18 | 75.72 | 74.79 | 75.43 | +0.080% | 55,181 | -13.350% |
| 2025-12-24 | 75.39 | 76.05 | 74.67 | 75.37 | +0.066% | 34,126 | -13.281% |
| 2025-12-23 | 75.20 | 75.80 | 74.77 | 75.32 | +0.160% | 89,330 | -13.224% |
| 2025-12-22 | 74.76 | 75.90 | 74.35 | 75.20 | +0.831% | 106,419 | -13.085% |
| 2025-12-19 | 74.53 | 74.96 | 73.77 | 74.58 | -0.890% | 863,929 | -12.363% |
| 2025-12-18 | 77.04 | 77.08 | 75.03 | 75.25 | -1.570% | 148,389 | -13.143% |
| 2025-12-17 | 76.09 | 77.75 | 75.60 | 76.45 | -0.026% | 159,403 | -14.506% |
| 2025-12-16 | 76.68 | 77.82 | 76.10 | 76.47 | +0.118% | 171,149 | -14.529% |
| 2025-12-15 | 77.28 | 77.80 | 76.22 | 76.38 | -0.805% | 135,705 | -14.428% |
| 2025-12-12 | 78.10 | 78.25 | 76.67 | 77.00 | -0.786% | 153,855 | -15.117% |
| 2025-12-11 | 76.26 | 77.68 | 75.83 | 77.61 | +2.253% | 123,432 | -15.784% |
| 2025-12-10 | 73.39 | 76.60 | 73.17 | 75.90 | +3.279% | 241,536 | -13.887% |
| 2025-12-09 | 72.73 | 74.06 | 72.73 | 73.49 | +0.492% | 98,288 | -11.063% |
| 2025-12-08 | 74.58 | 74.58 | 72.87 | 73.13 | -1.839% | 107,490 | -10.625% |
| 2025-12-05 | 73.88 | 74.80 | 73.57 | 74.50 | +0.310% | 97,327 | -12.268% |
| 2025-12-04 | 73.87 | 74.61 | 73.24 | 74.27 | +0.406% | 74,642 | -11.997% |
| 2025-12-03 | 72.65 | 74.03 | 72.65 | 73.97 | +2.169% | 90,512 | -11.640% |
| 2025-12-02 | 72.81 | 72.92 | 71.38 | 72.40 | -0.152% | 92,289 | -9.724% |
| 2025-12-01 | 72.47 | 73.39 | 72.37 | 72.51 | -0.848% | 123,494 | -9.861% |
| 2025-11-28 | 73.69 | 74.61 | 72.64 | 73.13 | -0.868% | 59,227 | -10.625% |
| 2025-11-26 | 72.96 | 75.11 | 72.79 | 73.77 | +0.149% | 210,121 | -11.400% |
| 2025-11-25 | 71.31 | 74.20 | 71.31 | 73.66 | +4.084% | 173,342 | -11.268% |
| 2025-11-24 | 71.40 | 72.44 | 70.44 | 70.77 | -1.325% | 132,558 | -7.644% |
| 2025-11-21 | 69.60 | 72.48 | 69.60 | 71.72 | +3.582% | 95,802 | -8.868% |
| 2025-11-20 | 69.53 | 70.34 | 68.77 | 69.24 | +0.391% | 113,746 | -5.604% |
| 2025-11-19 | 69.44 | 70.06 | 68.78 | 68.97 | -0.404% | 92,632 | -5.234% |
| 2025-11-18 | 69.97 | 70.59 | 68.95 | 69.25 | -0.902% | 99,303 | -5.617% |
| 2025-11-17 | 71.98 | 72.02 | 69.66 | 69.88 | -3.200% | 114,400 | -6.468% |
| 2025-11-14 | 70.61 | 73.20 | 69.62 | 72.19 | -1.836% | 118,462 | -9.461% |
| 2025-11-13 | 73.88 | 74.56 | 73.17 | 73.54 | -0.608% | 93,823 | -11.123% |
| 2025-11-12 | 72.80 | 75.28 | 72.80 | 73.99 | +1.509% | 158,554 | -11.664% |
| 2025-11-11 | 73.82 | 74.67 | 72.67 | 72.89 | -1.407% | 195,535 | -10.331% |
| 2025-11-10 | 75.30 | 75.30 | 73.77 | 73.93 | -0.872% | 91,557 | -11.592% |
| 2025-11-07 | 74.53 | 75.36 | 73.71 | 74.58 | +0.161% | 99,930 | -12.363% |
| 2025-11-06 | 74.60 | 75.30 | 73.67 | 74.46 | -0.534% | 109,956 | -12.221% |
| 2025-11-05 | 75.35 | 76.76 | 74.60 | 74.86 | -0.571% | 132,708 | -12.690% |
| 2025-11-04 | 77.23 | 79.37 | 72.03 | 75.29 | -5.438% | 152,997 | -13.189% |
| 2025-11-03 | 80.25 | 80.66 | 78.12 | 79.62 | -0.475% | 119,586 | -17.910% |
| 2025-10-31 | 79.80 | 81.30 | 79.25 | 80.00 | -0.112% | 92,078 | -18.300% |
| 2025-10-30 | 81.11 | 82.79 | 79.84 | 80.09 | -1.355% | 73,555 | -18.392% |
| 2025-10-29 | 81.34 | 82.70 | 80.34 | 81.19 | +0.049% | 76,380 | -19.497% |
| 2025-10-28 | 81.20 | 81.91 | 80.86 | 81.15 | -0.673% | 61,572 | -19.458% |
| 2025-10-27 | 82.22 | 82.83 | 81.66 | 81.70 | +0.024% | 51,548 | -20.000% |
| 2025-10-24 | 83.00 | 83.00 | 81.43 | 81.68 | +0.579% | 47,913 | -19.980% |
| 2025-10-23 | 80.51 | 81.78 | 80.49 | 81.21 | +1.020% | 56,837 | -19.517% |
| 2025-10-22 | 81.54 | 81.99 | 80.25 | 80.39 | -1.253% | 60,397 | -18.696% |
| 2025-10-21 | 81.53 | 81.90 | 81.22 | 81.41 | +0.892% | 42,833 | -19.715% |
| 2025-10-20 | 80.33 | 81.20 | 80.26 | 80.69 | +1.408% | 52,549 | -18.999% |
| 2025-10-17 | 79.31 | 80.00 | 79.26 | 79.57 | +0.126% | 78,621 | -17.858% |
| 2025-10-16 | 79.81 | 80.45 | 78.94 | 79.47 | -0.613% | 70,627 | -17.755% |
| 2025-10-15 | 79.68 | 81.19 | 78.78 | 79.96 | +0.591% | 101,757 | -18.259% |
| 2025-10-14 | 77.74 | 80.20 | 77.66 | 79.49 | +0.965% | 64,431 | -17.776% |
| 2025-10-13 | 79.04 | 80.00 | 78.15 | 78.73 | +0.665% | 65,618 | -16.982% |
| 2025-10-10 | 79.78 | 81.08 | 77.52 | 78.21 | -1.870% | 90,041 | -16.430% |
| 2025-10-09 | 82.18 | 82.18 | 79.69 | 79.70 | -2.639% | 67,462 | -17.992% |
| 2025-10-08 | 82.07 | 82.69 | 81.35 | 81.86 | +0.086% | 71,867 | -20.156% |
| 2025-10-07 | 83.72 | 83.91 | 81.78 | 81.79 | -2.270% | 76,290 | -20.088% |
| 2025-10-06 | 83.00 | 84.47 | 82.60 | 83.69 | +1.063% | 76,341 | -21.902% |
| 2025-10-03 | 82.18 | 84.06 | 82.18 | 82.81 | +1.210% | 115,239 | -21.072% |
| 2025-10-02 | 80.95 | 82.09 | 80.44 | 81.82 | +0.602% | 84,380 | -20.117% |
| 2025-10-01 | 80.40 | 81.62 | 80.40 | 81.33 | +0.333% | 75,934 | -19.636% |
| 2025-09-30 | 80.42 | 81.07 | 80.10 | 81.06 | +0.934% | 71,061 | -19.368% |
| 2025-09-29 | 80.64 | 81.08 | 79.40 | 80.31 | -0.323% | 139,763 | -18.615% |
| 2025-09-26 | 79.77 | 80.63 | 79.75 | 80.57 | +1.117% | 142,903 | -18.878% |
| 2025-09-25 | 80.88 | 80.88 | 79.36 | 79.68 | -1.702% | 82,526 | -17.972% |
| 2025-09-24 | 81.45 | 81.82 | 80.88 | 81.06 | -0.735% | 73,464 | -19.368% |
| 2025-09-23 | 81.11 | 82.28 | 81.11 | 81.66 | +0.852% | 122,422 | -19.961% |
| 2025-09-22 | 80.50 | 81.39 | 80.31 | 80.97 | +0.384% | 117,254 | -19.279% |
| 2025-09-19 | 82.60 | 82.61 | 80.27 | 80.66 | -2.159% | 380,068 | -18.969% |
| 2025-09-18 | 81.14 | 83.03 | 80.96 | 82.44 | +1.841% | 133,890 | -20.718% |
| 2025-09-17 | 81.58 | 83.91 | 80.69 | 80.95 | -0.821% | 121,430 | -19.259% |
| 2025-09-16 | 81.12 | 81.63 | 80.86 | 81.62 | +0.455% | 75,007 | -19.922% |
| 2025-09-15 | 81.29 | 82.25 | 80.94 | 81.25 | +0.272% | 83,549 | -19.557% |
| 2025-09-12 | 82.61 | 82.61 | 80.89 | 81.03 | -2.514% | 79,171 | -19.339% |
| 2025-09-11 | 81.00 | 83.12 | 81.00 | 83.12 | +2.567% | 82,856 | -21.367% |
| 2025-09-10 | 80.83 | 81.79 | 79.75 | 81.04 | -0.197% | 86,255 | -19.348% |
| 2025-09-09 | 81.89 | 81.95 | 80.26 | 81.20 | -1.301% | 85,729 | -19.507% |
| 2025-09-08 | 82.89 | 82.98 | 80.14 | 82.27 | -0.808% | 91,776 | -20.554% |
| 2025-09-05 | 82.87 | 83.50 | 81.49 | 82.94 | +0.448% | 104,381 | -21.196% |
| 2025-09-04 | 80.67 | 82.63 | 80.16 | 82.57 | +3.122% | 94,960 | -20.843% |
| 2025-09-03 | 80.01 | 80.69 | 79.44 | 80.07 | -0.805% | 105,817 | -18.371% |
| 2025-09-02 | 81.15 | 81.31 | 80.43 | 80.72 | -1.609% | 115,622 | -19.029% |
| 2025-08-29 | 82.85 | 82.85 | 81.72 | 82.04 | -1.133% | 80,877 | -20.332% |
| 2025-08-28 | 83.73 | 83.76 | 81.65 | 82.98 | -0.813% | 111,860 | -21.234% |
| 2025-08-27 | 82.29 | 83.99 | 81.99 | 83.66 | +0.941% | 104,113 | -21.874% |
| 2025-08-26 | 83.00 | 83.41 | 82.77 | 82.88 | -0.205% | 100,573 | -21.139% |
| 2025-08-25 | 83.43 | 83.88 | 83.03 | 83.05 | -0.788% | 105,031 | -21.300% |
| 2025-08-22 | 80.87 | 84.42 | 80.87 | 83.71 | +3.691% | 97,678 | -21.921% |
| 2025-08-21 | 80.92 | 82.00 | 80.54 | 80.73 | -0.872% | 86,297 | -19.039% |
| 2025-08-20 | 83.44 | 83.53 | 81.38 | 81.44 | -2.514% | 111,850 | -19.745% |
| 2025-08-19 | 82.84 | 84.24 | 82.73 | 83.54 | +1.322% | 154,730 | -21.762% |
| 2025-08-18 | 81.69 | 82.69 | 81.28 | 82.45 | +1.166% | 81,746 | -20.728% |
| 2025-08-15 | 82.95 | 82.98 | 81.43 | 81.50 | -1.427% | 93,575 | -19.804% |
| 2025-08-14 | 84.58 | 84.58 | 82.67 | 82.68 | -3.117% | 106,286 | -20.948% |
| 2025-08-13 | 83.65 | 85.43 | 83.34 | 85.34 | +2.683% | 95,393 | -23.412% |
| 2025-08-12 | 81.04 | 83.41 | 81.04 | 83.11 | +3.448% | 88,396 | -21.357% |
| 2025-08-11 | 80.39 | 80.98 | 79.25 | 80.34 | +0.050% | 118,237 | -18.646% |
| 2025-08-08 | 79.92 | 81.50 | 79.59 | 80.30 | +0.728% | 113,408 | -18.605% |
| 2025-08-07 | 83.26 | 84.11 | 78.63 | 79.72 | -3.475% | 139,055 | -18.013% |
| 2025-08-06 | 83.61 | 83.80 | 82.01 | 82.59 | -1.220% | 111,950 | -20.862% |
| 2025-08-05 | 82.56 | 84.13 | 82.56 | 83.61 | +1.051% | 144,419 | -21.828% |
| 2025-08-04 | 81.46 | 82.88 | 81.22 | 82.74 | +2.010% | 147,431 | -21.006% |
| 2025-08-01 | 81.67 | 81.83 | 80.50 | 81.11 | -1.732% | 99,276 | -19.418% |
| 2025-07-31 | 81.60 | 82.95 | 80.55 | 82.54 | +1.214% | 119,170 | -20.814% |
| 2025-07-30 | 82.67 | 83.48 | 81.12 | 81.55 | -1.474% | 139,315 | -19.853% |
| 2025-07-29 | 83.24 | 83.24 | 82.31 | 82.77 | +0.060% | 90,013 | -21.034% |
| 2025-07-28 | 83.06 | 83.57 | 82.50 | 82.72 | -0.036% | 85,327 | -20.986% |
| 2025-07-25 | 82.60 | 82.81 | 81.49 | 82.75 | +0.804% | 81,797 | -21.015% |
| 2025-07-24 | 81.59 | 82.36 | 81.05 | 82.09 | -0.255% | 59,006 | -20.380% |
| 2025-07-23 | 81.39 | 82.36 | 81.39 | 82.30 | +1.768% | 59,886 | -20.583% |
| 2025-07-22 | 79.55 | 81.39 | 79.55 | 80.87 | +1.698% | 80,049 | -19.179% |
| 2025-07-21 | 80.71 | 81.13 | 79.35 | 79.52 | -0.575% | 81,326 | -17.807% |
| 2025-07-18 | 81.64 | 82.89 | 79.83 | 79.98 | -1.466% | 97,319 | -18.280% |
| 2025-07-17 | 80.00 | 81.77 | 80.00 | 81.17 | +1.755% | 182,608 | -19.478% |
| 2025-07-16 | 80.67 | 80.92 | 79.13 | 79.77 | -1.103% | 95,747 | -18.064% |
| 2025-07-15 | 83.42 | 83.42 | 80.63 | 80.66 | -2.585% | 122,435 | -18.969% |
| 2025-07-14 | 83.37 | 83.88 | 82.41 | 82.80 | -0.981% | 127,154 | -21.063% |
| 2025-07-11 | 82.40 | 83.94 | 82.36 | 83.62 | +0.577% | 134,545 | -21.837% |
| 2025-07-10 | 82.31 | 84.98 | 82.31 | 83.14 | +1.008% | 160,832 | -21.386% |
| 2025-07-09 | 82.13 | 82.99 | 81.41 | 82.31 | +1.130% | 129,675 | -20.593% |
| 2025-07-08 | 81.32 | 82.78 | 81.14 | 81.39 | +0.568% | 132,120 | -19.695% |
| 2025-07-07 | 81.37 | 82.41 | 80.70 | 80.93 | -1.281% | 122,752 | -19.239% |
| 2025-07-03 | 82.96 | 83.37 | 81.70 | 81.98 | -0.401% | 64,522 | -20.273% |
| 2025-07-02 | 80.45 | 82.31 | 80.03 | 82.31 | +3.249% | 167,833 | -20.593% |
| 2025-07-01 | 77.04 | 81.08 | 77.04 | 79.72 | +2.891% | 158,276 | -18.013% |
| 2025-06-30 | 77.96 | 78.00 | 76.96 | 77.48 | -0.283% | 145,724 | -15.643% |
| 2025-06-27 | 77.85 | 78.67 | 77.29 | 77.70 | +0.116% | 399,489 | -15.882% |
| 2025-06-26 | 76.68 | 77.68 | 76.68 | 77.61 | +1.917% | 93,478 | -15.784% |
| 2025-06-25 | 76.86 | 76.86 | 76.00 | 76.15 | -0.678% | 83,654 | -14.169% |
| 2025-06-24 | 77.41 | 77.52 | 76.39 | 76.67 | +0.144% | 122,631 | -14.752% |
| 2025-06-23 | 74.37 | 76.58 | 74.00 | 76.56 | +3.042% | 148,855 | -14.629% |
| 2025-06-20 | 75.48 | 75.48 | 74.27 | 74.30 | -1.026% | 315,724 | -12.032% |
| 2025-06-18 | 74.53 | 76.09 | 74.48 | 75.07 | +0.254% | 113,620 | -12.935% |
| 2025-06-17 | 74.04 | 75.25 | 73.69 | 74.88 | +0.268% | 151,620 | -12.714% |
| 2025-06-16 | 74.92 | 75.44 | 74.36 | 74.68 | +0.471% | 81,433 | -12.480% |
| 2025-06-13 | 74.79 | 75.72 | 74.23 | 74.33 | -2.352% | 135,379 | -12.068% |
| 2025-06-12 | 74.75 | 76.15 | 74.23 | 76.12 | +1.089% | 102,502 | -14.136% |
| 2025-06-11 | 77.21 | 77.21 | 75.29 | 75.30 | -2.322% | 180,493 | -13.201% |
| 2025-06-10 | 76.01 | 77.21 | 75.97 | 77.09 | +1.930% | 114,603 | -15.216% |
| 2025-06-09 | 74.95 | 76.01 | 74.72 | 75.63 | +1.299% | 133,918 | -13.579% |
| 2025-06-06 | 74.63 | 75.37 | 74.25 | 74.66 | +1.758% | 114,233 | -12.456% |
| 2025-06-05 | 73.95 | 74.10 | 73.10 | 73.37 | -0.784% | 106,137 | -10.917% |
| 2025-06-04 | 74.15 | 75.14 | 73.31 | 73.95 | -0.685% | 181,288 | -11.616% |
| 2025-06-03 | 72.50 | 74.95 | 72.30 | 74.46 | +2.760% | 118,625 | -12.221% |
| 2025-06-02 | 74.27 | 74.44 | 71.89 | 72.46 | -2.634% | 170,255 | -9.799% |
| 2025-05-30 | 74.09 | 75.16 | 74.09 | 74.42 | -0.161% | 141,572 | -12.174% |
| 2025-05-29 | 73.95 | 74.57 | 73.14 | 74.54 | +1.456% | 107,244 | -12.316% |
| 2025-05-28 | 74.97 | 75.43 | 73.21 | 73.47 | -1.975% | 72,793 | -11.039% |
| 2025-05-27 | 73.81 | 74.99 | 73.51 | 74.95 | +3.180% | 87,811 | -12.795% |
| 2025-05-23 | 71.65 | 72.98 | 71.65 | 72.64 | -0.779% | 142,183 | -10.022% |
| 2025-05-22 | 73.42 | 73.89 | 72.92 | 73.21 | -0.880% | 123,917 | -10.723% |
| 2025-05-21 | 76.04 | 76.04 | 73.69 | 73.86 | -4.065% | 115,617 | -11.508% |
| 2025-05-20 | 76.61 | 77.16 | 76.24 | 76.99 | +0.326% | 300,761 | -15.106% |
| 2025-05-19 | 76.52 | 76.82 | 75.56 | 76.74 | -0.364% | 139,335 | -14.829% |
| 2025-05-16 | 75.70 | 77.22 | 74.86 | 77.02 | +1.811% | 139,707 | -15.139% |
| 2025-05-15 | 75.59 | 75.80 | 75.02 | 75.65 | +0.411% | 84,415 | -13.602% |
| 2025-05-14 | 76.50 | 76.80 | 75.31 | 75.34 | -2.105% | 86,651 | -13.247% |
| 2025-05-13 | 77.03 | 77.51 | 76.45 | 76.96 | +1.104% | 105,197 | -15.073% |
| 2025-05-12 | 75.21 | 76.69 | 74.99 | 76.12 | +5.269% | 147,865 | -14.136% |
| 2025-05-09 | 72.58 | 73.57 | 71.63 | 72.31 | -0.509% | 122,184 | -9.611% |
| 2025-05-08 | 71.53 | 73.63 | 71.38 | 72.68 | +2.684% | 114,023 | -10.072% |
| 2025-05-07 | 71.34 | 71.39 | 70.19 | 70.78 | +0.312% | 94,743 | -7.658% |
| 2025-05-06 | 71.25 | 71.91 | 70.32 | 70.56 | -1.508% | 112,776 | -7.370% |
| 2025-05-05 | 70.50 | 72.38 | 70.21 | 71.64 | +0.224% | 237,357 | -8.766% |
| 2025-05-02 | 70.29 | 72.37 | 69.38 | 71.48 | +2.908% | 199,215 | -8.562% |
| 2025-05-01 | 70.68 | 71.77 | 67.32 | 69.46 | -3.742% | 270,241 | -5.903% |
| 2025-04-30 | 72.67 | 72.67 | 70.80 | 72.16 | -1.002% | 208,052 | -9.424% |
| 2025-04-29 | 72.31 | 73.57 | 72.21 | 72.89 | 0.000% | 109,299 | -10.331% |