TNET
TRINET GROUP, INC.
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
70.67USD+0.398%(+0.28)341,072
TNET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 71.00 | 71.99 | 69.49 | 70.67 | +0.398% | 341,072 | 0.000% |
| 2026-10-15 | 67.57 | 70.50 | 67.05 | 70.39 | +4.966% | 422,144 | +0.398% |
| 2026-10-14 | 66.73 | 67.13 | 65.85 | 67.06 | +0.510% | 307,980 | +5.383% |
| 2026-10-13 | 65.37 | 66.92 | 64.76 | 66.72 | +2.741% | 366,079 | +5.920% |
| 2026-10-12 | 65.72 | 65.78 | 64.42 | 64.94 | -0.779% | 238,318 | +8.824% |
| 2026-10-09 | 66.48 | 67.04 | 65.04 | 65.45 | -1.564% | 243,157 | +7.976% |
| 2026-10-08 | 64.46 | 67.51 | 64.36 | 66.49 | +3.165% | 340,996 | +6.287% |
| 2026-10-07 | 62.97 | 64.98 | 62.35 | 64.45 | +2.660% | 324,915 | +9.651% |
| 2026-10-06 | 64.24 | 64.72 | 62.30 | 62.78 | -1.753% | 262,700 | +12.568% |
| 2026-10-05 | 63.60 | 64.50 | 62.93 | 63.90 | +1.044% | 396,459 | +10.595% |
| 2026-10-02 | 65.04 | 65.04 | 62.26 | 63.24 | -2.498% | 322,241 | +11.749% |
| 2026-10-01 | 63.54 | 66.05 | 63.54 | 64.86 | +3.710% | 339,749 | +8.958% |
| 2026-09-30 | 62.75 | 63.42 | 62.51 | 62.54 | -0.271% | 366,158 | +13.000% |
| 2026-09-29 | 62.90 | 64.30 | 61.83 | 62.71 | -1.073% | 436,259 | +12.693% |
| 2026-09-28 | 64.43 | 65.38 | 62.58 | 63.39 | -2.642% | 311,510 | +11.484% |
| 2026-09-25 | 65.37 | 66.58 | 65.03 | 65.11 | -0.656% | 242,438 | +8.539% |
| 2026-09-24 | 65.43 | 66.20 | 64.04 | 65.54 | +0.460% | 311,041 | +7.827% |
| 2026-09-23 | 66.38 | 66.38 | 65.17 | 65.24 | -2.204% | 303,411 | +8.323% |
| 2026-09-22 | 67.43 | 67.95 | 65.27 | 66.71 | +0.075% | 292,071 | +5.936% |
| 2026-09-21 | 67.18 | 67.76 | 66.61 | 66.66 | -0.936% | 192,557 | +6.016% |
| 2026-09-18 | 67.27 | 67.42 | 66.35 | 67.29 | -0.532% | 509,372 | +5.023% |
| 2026-09-17 | 68.70 | 69.21 | 67.51 | 67.65 | -2.254% | 261,338 | +4.464% |
| 2026-09-16 | 68.53 | 69.68 | 67.67 | 69.21 | -0.058% | 268,595 | +2.110% |
| 2026-09-15 | 67.34 | 69.36 | 67.24 | 69.25 | +0.786% | 201,860 | +2.051% |
| 2026-09-14 | 67.98 | 68.91 | 67.05 | 68.71 | +4.090% | 310,058 | +2.853% |
| 2026-09-11 | 66.60 | 66.98 | 65.41 | 66.01 | -0.302% | 330,614 | +7.060% |
| 2026-09-10 | 67.36 | 67.57 | 65.43 | 66.21 | -0.720% | 349,529 | +6.736% |
| 2026-09-09 | 65.56 | 66.83 | 64.92 | 66.69 | +1.183% | 356,951 | +5.968% |
| 2026-09-08 | 68.24 | 68.24 | 64.87 | 65.91 | -4.561% | 305,626 | +7.222% |
| 2026-09-04 | 68.69 | 69.16 | 67.67 | 69.06 | -0.519% | 325,089 | +2.331% |
| 2026-09-03 | 67.81 | 69.98 | 67.75 | 69.42 | +3.073% | 290,669 | +1.801% |
| 2026-09-02 | 66.77 | 67.99 | 64.98 | 67.35 | +0.612% | 384,223 | +4.929% |
| 2026-09-01 | 70.46 | 71.50 | 66.34 | 66.94 | -4.766% | 674,245 | +5.572% |
| 2026-08-31 | 70.01 | 71.00 | 69.13 | 70.29 | +0.028% | 398,995 | +0.541% |
| 2026-08-28 | 69.76 | 71.35 | 69.65 | 70.27 | +1.064% | 292,425 | +0.569% |
| 2026-08-27 | 70.24 | 71.02 | 69.39 | 69.53 | -1.236% | 322,117 | +1.640% |
| 2026-08-26 | 68.75 | 70.57 | 68.24 | 70.40 | +1.120% | 312,536 | +0.384% |
| 2026-08-25 | 68.81 | 70.07 | 68.44 | 69.62 | +0.029% | 267,123 | +1.508% |
| 2026-08-24 | 70.65 | 72.00 | 69.40 | 69.60 | -1.249% | 238,385 | +1.537% |
| 2026-08-21 | 68.75 | 70.61 | 68.04 | 70.48 | +2.591% | 355,088 | +0.270% |
| 2026-08-20 | 68.53 | 69.61 | 67.68 | 68.70 | -1.307% | 252,574 | +2.868% |
| 2026-08-19 | 69.80 | 71.78 | 69.54 | 69.61 | -0.329% | 267,969 | +1.523% |
| 2026-08-18 | 68.00 | 70.17 | 67.47 | 69.84 | +4.021% | 377,951 | +1.188% |
| 2026-08-17 | 67.45 | 68.47 | 66.25 | 67.14 | -2.342% | 391,289 | +5.258% |
| 2026-08-14 | 70.25 | 71.00 | 68.04 | 68.75 | -1.940% | 210,302 | +2.793% |
| 2026-08-13 | 67.14 | 70.22 | 67.14 | 70.11 | +4.908% | 264,169 | +0.799% |
| 2026-08-12 | 65.51 | 66.94 | 64.80 | 66.83 | +0.406% | 292,311 | +5.746% |
| 2026-08-11 | 66.64 | 67.76 | 65.93 | 66.56 | -1.173% | 235,006 | +6.175% |
| 2026-08-10 | 67.57 | 68.96 | 66.96 | 67.35 | -1.679% | 273,510 | +4.929% |
| 2026-08-07 | 65.93 | 69.96 | 65.91 | 68.50 | +2.637% | 545,029 | +3.168% |
| 2026-08-06 | 67.85 | 68.31 | 65.36 | 66.74 | -2.384% | 721,175 | +5.889% |
| 2026-08-05 | 69.93 | 70.48 | 67.23 | 68.37 | -1.342% | 400,079 | +3.364% |
| 2026-08-04 | 68.57 | 70.00 | 68.08 | 69.30 | -1.674% | 542,168 | +1.977% |
| 2026-08-03 | 66.98 | 71.19 | 65.73 | 70.48 | +7.064% | 705,073 | +0.270% |
| 2026-07-31 | 70.07 | 70.23 | 64.08 | 65.83 | -8.148% | 572,283 | +7.352% |
| 2026-07-30 | 68.34 | 73.08 | 66.72 | 71.67 | +2.050% | 699,279 | -1.395% |
| 2026-07-29 | 69.26 | 72.20 | 67.66 | 70.23 | +2.705% | 484,786 | +0.627% |
| 2026-07-28 | 65.52 | 68.50 | 64.77 | 68.38 | +6.744% | 469,285 | +3.349% |
| 2026-07-27 | 62.45 | 65.15 | 62.45 | 64.06 | +3.741% | 458,914 | +10.318% |
| 2026-07-24 | 60.70 | 62.60 | 60.40 | 61.75 | +2.320% | 352,576 | +14.445% |
| 2026-07-23 | 59.97 | 60.77 | 59.27 | 60.35 | +0.533% | 515,602 | +17.100% |
| 2026-07-22 | 60.89 | 61.21 | 58.95 | 60.03 | +0.150% | 391,023 | +17.724% |
| 2026-07-21 | 59.18 | 60.72 | 58.61 | 59.94 | -1.236% | 388,536 | +17.901% |
| 2026-07-20 | 58.82 | 61.07 | 58.51 | 60.69 | +1.897% | 304,949 | +16.444% |
| 2026-07-17 | 61.06 | 62.00 | 59.42 | 59.56 | -1.505% | 300,403 | +18.653% |
| 2026-07-16 | 58.85 | 61.23 | 58.85 | 60.47 | +5.348% | 459,544 | +16.868% |
| 2026-07-15 | 57.52 | 58.70 | 56.98 | 57.40 | +0.985% | 292,093 | +23.118% |
| 2026-07-14 | 56.44 | 56.98 | 55.38 | 56.84 | -1.251% | 309,662 | +24.331% |
| 2026-07-13 | 56.69 | 58.06 | 56.69 | 57.56 | +3.637% | 221,038 | +22.776% |
| 2026-07-10 | 55.75 | 56.69 | 54.47 | 55.54 | +1.369% | 178,424 | +27.242% |
| 2026-07-09 | 53.93 | 54.92 | 53.20 | 54.79 | -0.382% | 313,130 | +28.983% |
| 2026-07-08 | 55.88 | 55.88 | 54.29 | 55.00 | -1.522% | 250,984 | +28.491% |
| 2026-07-07 | 56.00 | 57.24 | 55.66 | 55.85 | +2.102% | 313,943 | +26.535% |
| 2026-07-06 | 54.99 | 55.41 | 53.39 | 54.70 | -0.924% | 335,608 | +29.196% |
| 2026-07-02 | 53.49 | 55.34 | 53.31 | 55.21 | +3.798% | 393,829 | +28.002% |
| 2026-07-01 | 49.99 | 53.77 | 49.99 | 53.19 | +7.476% | 452,433 | +32.863% |
| 2026-06-30 | 49.97 | 50.42 | 48.91 | 49.49 | -2.290% | 325,899 | +42.797% |
| 2026-06-29 | 50.14 | 50.99 | 49.51 | 50.65 | +1.483% | 334,447 | +39.526% |
| 2026-06-26 | 48.28 | 50.02 | 46.80 | 49.91 | +5.630% | 534,217 | +41.595% |
| 2026-06-25 | 47.15 | 48.18 | 46.89 | 47.25 | +0.085% | 342,862 | +49.566% |
| 2026-06-24 | 46.06 | 47.31 | 45.61 | 47.21 | +3.034% | 367,186 | +49.693% |
| 2026-06-23 | 44.17 | 45.94 | 43.89 | 45.82 | +6.311% | 434,051 | +54.234% |
| 2026-06-22 | 44.65 | 44.68 | 42.90 | 43.10 | -4.836% | 467,039 | +63.968% |
| 2026-06-18 | 45.25 | 45.88 | 43.89 | 45.29 | -0.636% | 459,551 | +56.039% |
| 2026-06-17 | 46.48 | 47.90 | 45.14 | 45.58 | -2.105% | 511,660 | +55.046% |
| 2026-06-16 | 47.18 | 47.91 | 45.86 | 46.56 | -0.257% | 258,298 | +51.783% |
| 2026-06-15 | 47.07 | 47.98 | 46.15 | 46.68 | -1.477% | 305,287 | +51.392% |
| 2026-06-12 | 47.67 | 48.16 | 47.06 | 47.38 | -0.920% | 226,523 | +49.156% |
| 2026-06-11 | 47.86 | 48.56 | 46.91 | 47.82 | -0.104% | 280,842 | +47.783% |
| 2026-06-10 | 47.86 | 48.74 | 47.32 | 47.87 | +0.105% | 272,644 | +47.629% |
| 2026-06-09 | 46.65 | 48.30 | 46.29 | 47.82 | +2.289% | 379,092 | +47.783% |
| 2026-06-08 | 46.26 | 47.33 | 46.08 | 46.75 | +0.236% | 229,409 | +51.166% |
| 2026-06-05 | 47.07 | 47.57 | 46.24 | 46.64 | +0.800% | 328,489 | +51.522% |
| 2026-06-04 | 46.91 | 48.16 | 46.14 | 46.27 | +1.916% | 314,672 | +52.734% |
| 2026-06-03 | 47.58 | 47.58 | 45.25 | 45.40 | -5.613% | 505,876 | +55.661% |
| 2026-06-02 | 47.85 | 49.37 | 47.20 | 48.10 | -1.676% | 398,247 | +46.923% |
| 2026-06-01 | 46.42 | 49.50 | 46.13 | 48.92 | +7.093% | 494,499 | +44.460% |
| 2026-05-29 | 45.15 | 47.15 | 44.95 | 45.68 | +0.595% | 805,156 | +54.707% |
| 2026-05-28 | 43.74 | 45.75 | 42.99 | 45.41 | +4.104% | 477,940 | +55.627% |
| 2026-05-27 | 42.42 | 44.12 | 42.06 | 43.62 | +2.732% | 584,013 | +62.013% |
| 2026-05-26 | 42.05 | 42.69 | 41.17 | 42.46 | -0.748% | 364,986 | +66.439% |
| 2026-05-22 | 41.92 | 43.06 | 41.88 | 42.78 | +2.271% | 527,575 | +65.194% |
| 2026-05-21 | 41.97 | 42.99 | 40.84 | 41.83 | -1.854% | 290,633 | +68.946% |
| 2026-05-20 | 41.99 | 42.92 | 40.67 | 42.62 | -0.094% | 409,367 | +65.814% |
| 2026-05-19 | 43.46 | 44.87 | 42.13 | 42.66 | -0.490% | 593,821 | +65.659% |
| 2026-05-18 | 40.39 | 43.30 | 40.30 | 42.87 | +5.800% | 558,950 | +64.847% |
| 2026-05-15 | 40.30 | 41.38 | 39.70 | 40.52 | +2.220% | 510,571 | +74.408% |
| 2026-05-14 | 39.85 | 40.78 | 39.17 | 39.64 | 0.000% | 318,096 | +78.280% |
| 2026-05-13 | 40.80 | 40.80 | 38.36 | 39.64 | -4.367% | 471,355 | +78.280% |
| 2026-05-12 | 41.47 | 42.66 | 41.17 | 41.45 | -1.050% | 309,461 | +70.495% |
| 2026-05-11 | 42.84 | 43.65 | 41.76 | 41.89 | -2.126% | 510,833 | +68.704% |
| 2026-05-08 | 42.46 | 42.90 | 41.22 | 42.80 | -0.163% | 289,401 | +65.117% |
| 2026-05-07 | 40.95 | 43.51 | 40.95 | 42.87 | +4.842% | 421,536 | +64.847% |
| 2026-05-06 | 41.88 | 41.96 | 40.73 | 40.89 | -3.561% | 339,027 | +72.830% |
| 2026-05-05 | 42.74 | 43.65 | 40.94 | 42.40 | -1.258% | 420,862 | +66.675% |
| 2026-05-04 | 44.25 | 45.24 | 42.68 | 42.94 | -3.441% | 449,263 | +64.578% |
| 2026-05-01 | 46.00 | 46.38 | 43.45 | 44.47 | -2.862% | 519,212 | +58.916% |
| 2026-04-30 | 43.75 | 45.88 | 41.10 | 45.78 | +6.838% | 635,691 | +54.369% |
| 2026-04-29 | 41.70 | 43.13 | 41.70 | 42.85 | +2.389% | 479,909 | +64.924% |
| 2026-04-28 | 41.17 | 42.53 | 41.17 | 41.85 | +3.846% | 427,371 | +68.865% |
| 2026-04-27 | 39.95 | 41.29 | 39.95 | 40.30 | +0.474% | 387,628 | +75.360% |
| 2026-04-24 | 38.51 | 40.22 | 38.32 | 40.11 | +3.084% | 300,863 | +76.190% |
| 2026-04-23 | 40.14 | 40.14 | 38.00 | 38.91 | -4.468% | 308,691 | +81.624% |
| 2026-04-22 | 40.61 | 41.02 | 40.15 | 40.73 | +0.394% | 333,148 | +73.508% |
| 2026-04-21 | 40.14 | 41.96 | 40.13 | 40.57 | +1.122% | 462,530 | +74.193% |
| 2026-04-20 | 38.80 | 40.29 | 38.80 | 40.12 | +3.482% | 539,972 | +76.147% |
| 2026-04-17 | 38.83 | 39.62 | 38.36 | 38.77 | -0.206% | 441,023 | +82.280% |
| 2026-04-16 | 38.52 | 39.90 | 37.87 | 38.85 | +1.436% | 276,799 | +81.905% |
| 2026-04-15 | 38.04 | 39.05 | 38.04 | 38.30 | +1.565% | 316,865 | +84.517% |
| 2026-04-14 | 37.14 | 37.89 | 37.02 | 37.71 | +1.072% | 271,839 | +87.404% |
| 2026-04-13 | 34.74 | 37.45 | 34.54 | 37.31 | +7.739% | 553,669 | +89.413% |
| 2026-04-10 | 36.10 | 36.33 | 34.21 | 34.63 | -4.152% | 308,237 | +104.072% |
| 2026-04-09 | 35.72 | 36.36 | 34.85 | 36.13 | -0.413% | 437,358 | +95.599% |
| 2026-04-08 | 37.57 | 37.97 | 36.07 | 36.28 | -2.394% | 372,267 | +94.791% |
| 2026-04-07 | 37.43 | 37.83 | 37.05 | 37.17 | -1.170% | 279,952 | +90.126% |
| 2026-04-06 | 37.62 | 37.87 | 37.07 | 37.61 | -0.503% | 336,949 | +87.902% |
| 2026-04-02 | 35.79 | 38.01 | 35.13 | 37.80 | +5.146% | 639,559 | +86.958% |
| 2026-04-01 | 37.02 | 37.02 | 34.78 | 35.95 | -1.318% | 590,307 | +96.579% |
| 2026-03-31 | 38.45 | 38.49 | 36.39 | 36.43 | -3.471% | 540,484 | +93.988% |
| 2026-03-30 | 38.12 | 38.88 | 37.57 | 37.74 | -0.710% | 556,456 | +87.255% |
| 2026-03-27 | 37.43 | 38.03 | 36.38 | 38.01 | +0.796% | 417,726 | +85.925% |
| 2026-03-26 | 36.86 | 38.56 | 36.86 | 37.71 | +1.946% | 311,312 | +87.404% |
| 2026-03-25 | 38.43 | 39.18 | 35.74 | 36.99 | -2.504% | 653,019 | +91.052% |
| 2026-03-24 | 38.32 | 38.90 | 37.50 | 37.94 | -2.468% | 425,039 | +86.268% |
| 2026-03-23 | 38.42 | 39.33 | 37.73 | 38.90 | +2.828% | 535,681 | +81.671% |
| 2026-03-20 | 37.56 | 38.50 | 36.79 | 37.83 | +2.715% | 855,218 | +86.809% |
| 2026-03-19 | 37.36 | 38.55 | 36.70 | 36.83 | -1.419% | 404,253 | +91.882% |
| 2026-03-18 | 37.16 | 38.12 | 36.74 | 37.36 | -0.744% | 399,736 | +89.160% |
| 2026-03-17 | 37.55 | 38.95 | 37.53 | 37.64 | +1.346% | 449,423 | +87.752% |
| 2026-03-16 | 36.28 | 37.24 | 35.21 | 37.14 | +2.061% | 365,582 | +90.280% |
| 2026-03-13 | 36.42 | 37.10 | 36.14 | 36.39 | +0.720% | 368,255 | +94.202% |
| 2026-03-12 | 35.92 | 37.39 | 35.27 | 36.13 | -0.193% | 639,935 | +95.599% |
| 2026-03-11 | 36.44 | 37.00 | 35.36 | 36.20 | -0.440% | 513,202 | +95.221% |
| 2026-03-10 | 36.89 | 37.36 | 35.16 | 36.36 | -2.258% | 508,641 | +94.362% |
| 2026-03-09 | 38.19 | 38.42 | 36.23 | 37.20 | -4.640% | 429,501 | +89.973% |
| 2026-03-06 | 37.91 | 39.24 | 36.50 | 39.01 | +2.929% | 508,379 | +81.159% |
| 2026-03-05 | 36.44 | 38.63 | 36.44 | 37.90 | +2.654% | 534,663 | +86.464% |
| 2026-03-04 | 37.87 | 38.33 | 36.90 | 36.92 | -2.611% | 489,221 | +91.414% |
| 2026-03-03 | 37.53 | 38.52 | 36.38 | 37.91 | +0.824% | 491,429 | +86.415% |
| 2026-03-02 | 37.24 | 37.77 | 36.76 | 37.60 | -1.261% | 542,527 | +87.952% |
| 2026-02-27 | 36.72 | 38.11 | 35.50 | 38.08 | +0.981% | 1,282,702 | +85.583% |
| 2026-02-26 | 36.37 | 38.72 | 36.03 | 37.71 | +5.483% | 859,635 | +87.404% |
| 2026-02-25 | 34.71 | 36.24 | 33.79 | 35.75 | +3.924% | 653,050 | +97.678% |
| 2026-02-24 | 33.83 | 34.93 | 33.60 | 34.40 | +1.625% | 848,675 | +105.436% |
| 2026-02-23 | 37.65 | 37.73 | 33.67 | 33.85 | -12.032% | 987,574 | +108.774% |
| 2026-02-20 | 42.45 | 42.45 | 38.44 | 38.48 | -9.841% | 805,135 | +83.654% |
| 2026-02-19 | 42.25 | 43.30 | 41.29 | 42.68 | +0.353% | 790,907 | +65.581% |
| 2026-02-18 | 41.81 | 43.04 | 41.70 | 42.53 | +1.844% | 769,441 | +66.165% |
| 2026-02-17 | 40.43 | 41.85 | 39.82 | 41.76 | +4.872% | 1,464,311 | +69.229% |
| 2026-02-13 | 40.72 | 40.87 | 38.61 | 39.82 | -1.314% | 1,277,314 | +77.474% |
| 2026-02-12 | 42.56 | 47.42 | 39.94 | 40.35 | -10.848% | 1,157,043 | +75.143% |
| 2026-02-11 | 51.50 | 52.24 | 44.40 | 45.26 | -11.997% | 978,128 | +56.142% |
| 2026-02-10 | 52.82 | 53.52 | 51.26 | 51.43 | -2.779% | 762,848 | +37.410% |
| 2026-02-09 | 55.74 | 55.74 | 52.66 | 52.90 | -5.468% | 409,917 | +33.592% |
| 2026-02-06 | 55.99 | 57.47 | 55.30 | 55.96 | +0.413% | 385,135 | +26.287% |
| 2026-02-05 | 56.24 | 57.20 | 55.31 | 55.73 | -1.624% | 809,991 | +26.808% |
| 2026-02-04 | 57.97 | 58.78 | 56.33 | 56.65 | -2.193% | 502,103 | +24.748% |
| 2026-02-03 | 61.65 | 62.82 | 57.74 | 57.92 | -7.461% | 723,936 | +22.013% |
| 2026-02-02 | 61.61 | 63.46 | 60.11 | 62.59 | +2.204% | 478,484 | +12.909% |
| 2026-01-30 | 59.14 | 61.65 | 59.14 | 61.24 | +4.755% | 450,373 | +15.398% |
| 2026-01-29 | 57.81 | 58.52 | 57.15 | 58.46 | +1.265% | 356,724 | +20.886% |
| 2026-01-28 | 61.03 | 61.03 | 57.42 | 57.73 | -5.345% | 345,183 | +22.415% |
| 2026-01-27 | 62.52 | 62.85 | 60.85 | 60.99 | -2.959% | 469,993 | +15.871% |
| 2026-01-26 | 62.70 | 63.51 | 61.66 | 62.85 | +0.207% | 330,889 | +12.442% |
| 2026-01-23 | 63.20 | 63.60 | 62.44 | 62.72 | -1.368% | 307,411 | +12.675% |
| 2026-01-22 | 63.18 | 64.37 | 62.37 | 63.59 | +1.145% | 239,260 | +11.134% |
| 2026-01-21 | 61.04 | 63.72 | 61.00 | 62.87 | +3.695% | 249,704 | +12.407% |
| 2026-01-20 | 62.01 | 62.16 | 59.61 | 60.63 | -3.301% | 338,581 | +16.559% |
| 2026-01-16 | 62.66 | 63.14 | 62.29 | 62.70 | -0.807% | 230,931 | +12.711% |
| 2026-01-15 | 62.16 | 63.47 | 62.00 | 63.21 | +1.738% | 238,707 | +11.802% |
| 2026-01-14 | 60.91 | 62.58 | 60.91 | 62.13 | +0.975% | 281,595 | +13.745% |
| 2026-01-13 | 62.49 | 62.49 | 60.75 | 61.53 | -1.709% | 321,298 | +14.855% |
| 2026-01-12 | 62.15 | 62.89 | 61.41 | 62.60 | +0.208% | 235,294 | +12.891% |
| 2026-01-09 | 61.86 | 62.55 | 60.68 | 62.47 | +0.677% | 233,180 | +13.126% |
| 2026-01-08 | 60.06 | 62.55 | 59.91 | 62.05 | +2.579% | 378,538 | +13.892% |
| 2026-01-07 | 61.19 | 61.19 | 59.45 | 60.49 | -0.869% | 585,256 | +16.829% |
| 2026-01-06 | 59.50 | 61.33 | 59.15 | 61.02 | +1.328% | 346,914 | +15.814% |
| 2026-01-05 | 57.57 | 61.48 | 57.37 | 60.22 | +5.335% | 627,276 | +17.353% |
| 2026-01-02 | 58.74 | 58.88 | 57.06 | 57.17 | -3.315% | 506,569 | +23.614% |
| 2025-12-31 | 59.06 | 59.34 | 57.97 | 59.13 | -0.522% | 244,059 | +19.516% |
| 2025-12-30 | 58.97 | 60.06 | 58.86 | 59.44 | +0.152% | 340,756 | +18.893% |
| 2025-12-29 | 58.72 | 59.52 | 58.72 | 59.35 | +1.194% | 238,179 | +19.073% |
| 2025-12-26 | 57.95 | 58.71 | 57.72 | 58.65 | +1.243% | 269,793 | +20.494% |
| 2025-12-24 | 57.49 | 58.41 | 57.49 | 57.93 | +0.678% | 140,475 | +21.992% |
| 2025-12-23 | 58.76 | 58.95 | 57.34 | 57.54 | -2.292% | 203,290 | +22.819% |
| 2025-12-22 | 58.21 | 59.04 | 58.21 | 58.89 | +1.047% | 286,041 | +20.003% |
| 2025-12-19 | 59.66 | 60.25 | 58.01 | 58.28 | -2.591% | 1,056,066 | +21.259% |
| 2025-12-18 | 61.59 | 62.18 | 59.71 | 59.83 | -2.731% | 541,383 | +18.118% |
| 2025-12-17 | 60.54 | 61.86 | 60.46 | 61.51 | +1.351% | 470,289 | +14.892% |
| 2025-12-16 | 59.89 | 61.11 | 59.36 | 60.69 | +0.965% | 388,830 | +16.444% |
| 2025-12-15 | 59.58 | 60.46 | 59.05 | 60.11 | +1.383% | 354,523 | +17.568% |
| 2025-12-12 | 58.40 | 60.07 | 58.01 | 59.29 | +1.681% | 403,191 | +19.194% |
| 2025-12-11 | 56.50 | 58.40 | 56.48 | 58.31 | +3.644% | 367,467 | +21.197% |
| 2025-12-10 | 55.63 | 56.52 | 55.12 | 56.26 | +0.879% | 519,466 | +25.613% |
| 2025-12-09 | 56.34 | 56.66 | 55.65 | 55.77 | -1.047% | 287,452 | +26.717% |
| 2025-12-08 | 56.65 | 57.00 | 55.68 | 56.36 | -1.105% | 236,385 | +25.390% |
| 2025-12-05 | 56.54 | 57.68 | 56.02 | 56.99 | -1.265% | 299,986 | +24.004% |
| 2025-12-04 | 58.31 | 59.13 | 57.52 | 57.72 | -0.586% | 335,080 | +22.436% |
| 2025-12-03 | 57.50 | 58.40 | 57.47 | 58.06 | +1.256% | 347,042 | +21.719% |
| 2025-12-02 | 58.38 | 58.50 | 57.11 | 57.34 | -1.376% | 222,144 | +23.247% |
| 2025-12-01 | 58.36 | 59.32 | 57.84 | 58.14 | -0.785% | 290,477 | +21.551% |
| 2025-11-28 | 58.94 | 59.17 | 58.13 | 58.60 | +0.188% | 127,438 | +20.597% |
| 2025-11-26 | 58.25 | 59.14 | 58.25 | 58.49 | -0.561% | 247,866 | +20.824% |
| 2025-11-25 | 57.50 | 59.37 | 57.50 | 58.82 | +2.296% | 236,997 | +20.146% |
| 2025-11-24 | 57.12 | 57.57 | 56.55 | 57.50 | -0.467% | 400,629 | +22.904% |
| 2025-11-21 | 55.09 | 58.17 | 55.09 | 57.77 | +5.304% | 432,017 | +22.330% |
| 2025-11-20 | 55.00 | 56.00 | 54.22 | 54.86 | -0.255% | 377,241 | +28.819% |
| 2025-11-19 | 55.33 | 55.98 | 54.56 | 55.00 | -0.489% | 359,087 | +28.491% |
| 2025-11-18 | 54.52 | 55.45 | 54.47 | 55.27 | +0.894% | 286,024 | +27.863% |
| 2025-11-17 | 55.88 | 55.88 | 54.62 | 54.78 | -1.652% | 301,176 | +29.007% |
| 2025-11-14 | 55.77 | 56.20 | 54.85 | 55.70 | -0.393% | 271,486 | +26.876% |
| 2025-11-13 | 55.42 | 56.34 | 55.36 | 55.92 | +0.702% | 349,113 | +26.377% |
| 2025-11-12 | 56.42 | 56.98 | 55.41 | 55.53 | -1.438% | 391,648 | +27.265% |
| 2025-11-11 | 54.91 | 56.45 | 54.69 | 56.34 | +3.338% | 380,015 | +25.435% |
| 2025-11-10 | 55.85 | 56.09 | 54.33 | 54.52 | -2.259% | 427,450 | +29.622% |
| 2025-11-07 | 55.52 | 56.96 | 54.84 | 55.78 | +1.014% | 671,969 | +26.694% |
| 2025-11-06 | 57.81 | 58.18 | 54.61 | 55.22 | -5.039% | 558,143 | +27.979% |
| 2025-11-05 | 57.83 | 58.55 | 57.55 | 58.15 | +0.241% | 691,707 | +21.531% |
| 2025-11-04 | 58.00 | 60.16 | 56.70 | 58.01 | -3.349% | 1,252,836 | +21.824% |
| 2025-11-03 | 60.01 | 60.47 | 58.65 | 60.02 | +0.033% | 663,252 | +17.744% |
| 2025-10-31 | 60.70 | 61.25 | 59.55 | 60.00 | -2.009% | 715,619 | +17.783% |
| 2025-10-30 | 58.48 | 61.35 | 58.44 | 61.23 | +4.470% | 598,961 | +15.417% |
| 2025-10-29 | 63.82 | 65.13 | 57.77 | 58.61 | -6.598% | 856,799 | +20.577% |
| 2025-10-28 | 61.75 | 63.10 | 61.66 | 62.75 | +0.803% | 392,917 | +12.622% |
| 2025-10-27 | 63.54 | 65.53 | 61.74 | 62.25 | -1.705% | 386,202 | +13.526% |
| 2025-10-24 | 63.10 | 63.77 | 62.70 | 63.33 | +1.021% | 341,954 | +11.590% |
| 2025-10-23 | 61.50 | 62.78 | 61.17 | 62.69 | +1.539% | 352,554 | +12.729% |
| 2025-10-22 | 61.71 | 62.67 | 61.08 | 61.74 | -0.307% | 336,859 | +14.464% |
| 2025-10-21 | 61.17 | 62.26 | 61.17 | 61.93 | +1.242% | 272,195 | +14.113% |
| 2025-10-20 | 61.41 | 62.15 | 60.72 | 61.17 | -0.065% | 231,575 | +15.530% |
| 2025-10-17 | 60.40 | 61.42 | 60.40 | 61.21 | +1.257% | 249,503 | +15.455% |
| 2025-10-16 | 60.80 | 61.44 | 57.83 | 60.45 | -0.788% | 532,914 | +16.907% |
| 2025-10-15 | 63.10 | 63.85 | 60.89 | 60.93 | -3.194% | 369,741 | +15.986% |
| 2025-10-14 | 61.80 | 63.11 | 61.65 | 62.94 | +0.720% | 258,615 | +12.282% |
| 2025-10-13 | 61.91 | 62.82 | 61.26 | 62.49 | +1.577% | 275,916 | +13.090% |
| 2025-10-10 | 63.93 | 64.39 | 61.42 | 61.52 | -3.574% | 368,675 | +14.873% |
| 2025-10-09 | 65.05 | 65.08 | 63.65 | 63.80 | -1.755% | 234,534 | +10.768% |
| 2025-10-08 | 65.06 | 65.06 | 64.02 | 64.94 | +0.386% | 341,322 | +8.824% |
| 2025-10-07 | 66.47 | 66.50 | 64.55 | 64.69 | -2.237% | 254,869 | +9.244% |
| 2025-10-06 | 66.08 | 67.45 | 65.51 | 66.17 | +0.227% | 310,002 | +6.801% |
| 2025-10-03 | 64.43 | 66.61 | 64.43 | 66.02 | +2.675% | 366,220 | +7.043% |
| 2025-10-02 | 64.81 | 65.34 | 64.07 | 64.30 | -1.757% | 333,177 | +9.907% |
| 2025-10-01 | 65.93 | 66.63 | 64.92 | 65.45 | -2.153% | 262,704 | +7.976% |
| 2025-09-30 | 67.94 | 68.21 | 65.80 | 66.89 | -1.705% | 469,512 | +5.651% |
| 2025-09-29 | 67.89 | 68.40 | 66.86 | 68.05 | +0.695% | 336,241 | +3.850% |
| 2025-09-26 | 65.85 | 67.62 | 65.69 | 67.58 | +3.097% | 382,403 | +4.572% |
| 2025-09-25 | 68.03 | 68.74 | 64.70 | 65.55 | -3.645% | 427,213 | +7.811% |
| 2025-09-24 | 67.89 | 68.54 | 67.68 | 68.03 | +0.132% | 229,326 | +3.881% |
| 2025-09-23 | 68.76 | 69.30 | 67.53 | 67.94 | -1.106% | 429,141 | +4.018% |
| 2025-09-22 | 67.93 | 68.73 | 67.13 | 68.70 | +0.970% | 315,744 | +2.868% |
| 2025-09-19 | 68.26 | 68.78 | 67.54 | 68.04 | +0.029% | 1,012,262 | +3.865% |
| 2025-09-18 | 68.82 | 69.20 | 67.57 | 68.02 | -0.059% | 344,984 | +3.896% |
| 2025-09-17 | 68.40 | 70.72 | 67.50 | 68.06 | -0.628% | 353,278 | +3.835% |
| 2025-09-16 | 68.51 | 68.67 | 67.91 | 68.49 | -0.029% | 221,575 | +3.183% |
| 2025-09-15 | 69.22 | 69.22 | 68.00 | 68.51 | -0.725% | 289,073 | +3.153% |
| 2025-09-12 | 71.54 | 71.75 | 68.95 | 69.01 | -3.563% | 310,139 | +2.405% |
| 2025-09-11 | 68.00 | 71.60 | 67.79 | 71.56 | +5.235% | 261,646 | -1.244% |
| 2025-09-10 | 67.79 | 68.60 | 67.36 | 68.00 | -0.381% | 364,451 | +3.926% |
| 2025-09-09 | 69.49 | 69.49 | 68.11 | 68.26 | -1.841% | 270,908 | +3.531% |
| 2025-09-08 | 70.46 | 70.46 | 68.93 | 69.54 | -1.585% | 227,514 | +1.625% |
| 2025-09-05 | 71.43 | 72.84 | 69.92 | 70.66 | -1.299% | 241,088 | +0.014% |
| 2025-09-04 | 71.68 | 71.74 | 70.15 | 71.59 | +0.562% | 282,837 | -1.285% |
| 2025-09-03 | 70.89 | 71.73 | 70.52 | 71.19 | -0.042% | 540,413 | -0.730% |
| 2025-09-02 | 72.12 | 72.67 | 70.95 | 71.22 | -1.657% | 404,571 | -0.772% |
| 2025-08-29 | 71.92 | 72.84 | 71.18 | 72.42 | +1.914% | 392,488 | -2.416% |
| 2025-08-28 | 71.15 | 71.72 | 69.99 | 71.06 | -0.084% | 420,226 | -0.549% |
| 2025-08-27 | 69.14 | 71.43 | 69.14 | 71.12 | +2.037% | 455,999 | -0.633% |
| 2025-08-26 | 68.42 | 69.77 | 68.01 | 69.70 | +1.648% | 493,134 | +1.392% |
| 2025-08-25 | 68.80 | 69.39 | 67.60 | 68.57 | -0.623% | 353,059 | +3.063% |
| 2025-08-22 | 65.95 | 69.44 | 65.59 | 69.00 | +5.247% | 1,673,068 | +2.420% |
| 2025-08-21 | 65.69 | 66.53 | 65.27 | 65.56 | -1.131% | 253,298 | +7.794% |
| 2025-08-20 | 66.86 | 67.42 | 65.94 | 66.31 | -0.734% | 291,493 | +6.575% |
| 2025-08-19 | 66.07 | 68.30 | 66.02 | 66.80 | +1.845% | 378,966 | +5.793% |
| 2025-08-18 | 65.69 | 66.41 | 65.31 | 65.59 | +0.367% | 290,624 | +7.745% |
| 2025-08-15 | 66.36 | 66.82 | 65.18 | 65.35 | -0.985% | 255,729 | +8.141% |
| 2025-08-14 | 66.64 | 67.25 | 65.81 | 66.00 | -1.581% | 296,763 | +7.076% |
| 2025-08-13 | 64.09 | 67.06 | 64.09 | 67.06 | +4.017% | 525,478 | +5.383% |
| 2025-08-12 | 62.84 | 65.26 | 62.84 | 64.47 | +2.610% | 437,858 | +9.617% |
| 2025-08-11 | 63.74 | 64.25 | 62.55 | 62.83 | -1.164% | 361,277 | +12.478% |
| 2025-08-08 | 63.57 | 64.81 | 63.46 | 63.57 | -0.361% | 292,304 | +11.169% |
| 2025-08-07 | 64.18 | 65.09 | 63.64 | 63.80 | +0.583% | 494,036 | +10.768% |
| 2025-08-06 | 62.81 | 63.75 | 62.78 | 63.43 | +0.635% | 387,044 | +11.414% |
| 2025-08-05 | 62.97 | 63.73 | 62.72 | 63.03 | -0.285% | 465,526 | +12.121% |
| 2025-08-04 | 63.22 | 64.00 | 62.90 | 63.21 | -0.142% | 385,561 | +11.802% |
| 2025-08-01 | 67.50 | 67.66 | 63.24 | 63.30 | -6.651% | 809,233 | +11.643% |
| 2025-07-31 | 68.75 | 69.66 | 67.70 | 67.81 | -1.838% | 498,116 | +4.218% |
| 2025-07-30 | 70.41 | 70.41 | 68.76 | 69.08 | -1.595% | 643,716 | +2.302% |
| 2025-07-29 | 70.52 | 70.68 | 69.65 | 70.20 | -0.043% | 689,762 | +0.670% |
| 2025-07-28 | 69.28 | 71.34 | 68.83 | 70.23 | +2.034% | 851,876 | +0.627% |
| 2025-07-25 | 68.77 | 70.02 | 67.10 | 68.83 | +4.732% | 2,088,720 | +2.673% |
| 2025-07-24 | 66.11 | 66.50 | 65.19 | 65.72 | -0.424% | 547,986 | +7.532% |
| 2025-07-23 | 65.83 | 66.25 | 65.36 | 66.00 | +0.594% | 386,914 | +7.076% |
| 2025-07-22 | 63.83 | 65.66 | 63.83 | 65.61 | +2.934% | 526,005 | +7.712% |
| 2025-07-21 | 63.73 | 64.22 | 63.23 | 63.74 | -0.250% | 355,768 | +10.872% |
| 2025-07-18 | 64.86 | 65.12 | 63.77 | 63.90 | -1.191% | 360,591 | +10.595% |
| 2025-07-17 | 65.94 | 66.82 | 64.36 | 64.67 | -1.478% | 545,432 | +9.278% |
| 2025-07-16 | 65.88 | 66.31 | 64.63 | 65.64 | -0.289% | 429,081 | +7.663% |
| 2025-07-15 | 68.88 | 69.08 | 65.59 | 65.83 | -4.580% | 296,032 | +7.352% |
| 2025-07-14 | 68.60 | 69.24 | 67.93 | 68.99 | +0.408% | 388,604 | +2.435% |
| 2025-07-11 | 70.88 | 70.88 | 67.96 | 68.71 | -3.497% | 429,694 | +2.853% |
| 2025-07-10 | 71.77 | 72.33 | 70.83 | 71.20 | -0.614% | 394,418 | -0.744% |
| 2025-07-09 | 72.68 | 73.31 | 71.12 | 71.64 | -0.666% | 403,978 | -1.354% |
| 2025-07-08 | 71.67 | 73.39 | 71.39 | 72.12 | +0.628% | 580,338 | -2.011% |
| 2025-07-07 | 73.84 | 74.52 | 71.53 | 71.67 | -3.618% | 411,359 | -1.395% |
| 2025-07-03 | 74.45 | 74.97 | 74.02 | 74.36 | +0.473% | 144,540 | -4.962% |
| 2025-07-02 | 75.52 | 75.52 | 73.25 | 74.01 | -1.569% | 344,956 | -4.513% |
| 2025-07-01 | 72.71 | 76.09 | 72.42 | 75.19 | +2.803% | 565,510 | -6.011% |
| 2025-06-30 | 73.17 | 73.42 | 72.28 | 73.14 | +0.647% | 370,783 | -3.377% |
| 2025-06-27 | 73.84 | 74.50 | 71.47 | 72.67 | -1.022% | 779,524 | -2.752% |
| 2025-06-26 | 73.13 | 73.78 | 72.94 | 73.42 | +0.617% | 401,994 | -3.746% |
| 2025-06-25 | 74.91 | 75.27 | 72.23 | 72.97 | -2.875% | 442,178 | -3.152% |
| 2025-06-24 | 74.97 | 75.55 | 73.92 | 75.13 | +0.846% | 268,396 | -5.936% |
| 2025-06-23 | 74.54 | 75.03 | 73.57 | 74.50 | -0.294% | 345,862 | -5.141% |
| 2025-06-20 | 75.48 | 75.48 | 72.49 | 74.72 | -0.532% | 1,370,855 | -5.420% |
| 2025-06-18 | 76.48 | 77.26 | 74.98 | 75.12 | -1.817% | 257,717 | -5.924% |
| 2025-06-17 | 77.17 | 77.52 | 76.24 | 76.51 | -1.379% | 304,513 | -7.633% |
| 2025-06-16 | 76.33 | 77.61 | 75.76 | 77.58 | +2.227% | 287,466 | -8.907% |
| 2025-06-13 | 77.09 | 77.75 | 75.66 | 75.89 | -3.644% | 294,522 | -6.878% |
| 2025-06-12 | 78.60 | 79.13 | 77.34 | 78.76 | -0.089% | 251,066 | -10.272% |
| 2025-06-11 | 82.01 | 82.01 | 78.22 | 78.83 | -3.690% | 363,678 | -10.351% |
| 2025-06-10 | 82.90 | 83.36 | 81.46 | 81.85 | -0.956% | 242,472 | -13.659% |
| 2025-06-09 | 83.48 | 83.48 | 81.84 | 82.64 | -0.745% | 244,718 | -14.485% |
| 2025-06-06 | 83.75 | 83.78 | 82.72 | 83.26 | +0.616% | 148,852 | -15.121% |
| 2025-06-05 | 83.41 | 83.45 | 82.42 | 82.75 | -0.886% | 163,353 | -14.598% |
| 2025-06-04 | 82.30 | 84.08 | 82.02 | 83.49 | +1.421% | 229,652 | -15.355% |
| 2025-06-03 | 82.24 | 82.72 | 81.97 | 82.32 | +0.097% | 172,566 | -14.152% |
| 2025-06-02 | 83.04 | 83.11 | 81.23 | 82.24 | -1.166% | 231,531 | -14.069% |
| 2025-05-30 | 82.02 | 83.61 | 81.53 | 83.21 | +1.303% | 311,106 | -15.070% |
| 2025-05-29 | 81.20 | 82.35 | 80.55 | 82.14 | +1.071% | 185,296 | -13.964% |
| 2025-05-28 | 82.51 | 83.56 | 81.27 | 81.27 | -1.419% | 213,542 | -13.043% |
| 2025-05-27 | 82.04 | 82.94 | 80.94 | 82.44 | +1.552% | 248,030 | -14.277% |
| 2025-05-23 | 80.75 | 81.67 | 80.00 | 81.18 | -0.782% | 225,714 | -12.947% |
| 2025-05-22 | 82.59 | 83.01 | 81.78 | 81.82 | -1.552% | 250,956 | -13.627% |
| 2025-05-21 | 84.43 | 84.84 | 82.94 | 83.11 | -2.750% | 281,377 | -14.968% |
| 2025-05-20 | 86.50 | 86.78 | 85.37 | 85.46 | -1.145% | 262,154 | -17.306% |
| 2025-05-19 | 85.21 | 86.73 | 84.83 | 86.45 | +0.535% | 288,764 | -18.253% |
| 2025-05-16 | 85.50 | 86.29 | 84.83 | 85.99 | +0.573% | 284,460 | -17.816% |
| 2025-05-15 | 83.89 | 85.66 | 83.64 | 85.50 | +1.931% | 434,823 | -17.345% |
| 2025-05-14 | 83.83 | 84.75 | 82.53 | 83.88 | +0.036% | 258,815 | -15.749% |
| 2025-05-13 | 84.56 | 85.34 | 83.83 | 83.85 | -0.734% | 252,658 | -15.719% |
| 2025-05-12 | 85.00 | 86.65 | 83.00 | 84.47 | +3.100% | 279,317 | -16.337% |
| 2025-05-09 | 81.81 | 83.17 | 81.59 | 81.93 | -0.316% | 250,853 | -13.743% |
| 2025-05-08 | 81.61 | 83.64 | 81.39 | 82.19 | +1.519% | 301,815 | -14.016% |
| 2025-05-07 | 79.66 | 81.10 | 78.00 | 80.96 | +1.965% | 382,818 | -12.710% |
| 2025-05-06 | 79.84 | 79.93 | 78.47 | 79.40 | -1.562% | 430,407 | -10.995% |
| 2025-05-05 | 79.90 | 81.46 | 78.48 | 80.66 | +0.249% | 408,689 | -12.385% |
| 2025-05-02 | 79.33 | 81.20 | 79.28 | 80.46 | +2.145% | 374,048 | -12.168% |
| 2025-05-01 | 78.30 | 79.47 | 77.51 | 78.77 | +0.562% | 319,695 | -10.283% |
| 2025-04-30 | 77.92 | 78.58 | 76.00 | 78.33 | -0.038% | 393,249 | -9.779% |
| 2025-04-29 | 78.67 | 79.03 | 75.97 | 78.36 | 0.000% | 588,541 | -9.814% |