TNL
Travel + Leisure Co.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
62.90USD-0.095%(-0.06)555,001
Pre-marketOct 2, 2026 9:02:30 AM EDT
64.95USD+3.161%(+1.99)
After-hoursOct 2, 2026 4:10:30 PM EDT
62.92USD+0.032%(+0.02)
TNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.67 | 63.90 | 62.55 | 62.92 | -0.064% | 555,001 | 0.000% |
| 2026-10-01 | 61.71 | 63.04 | 60.98 | 62.96 | +1.762% | 832,110 | -0.064% |
| 2026-09-30 | 64.08 | 64.08 | 61.81 | 61.87 | -3.298% | 744,228 | +1.697% |
| 2026-09-29 | 64.40 | 64.98 | 63.51 | 63.98 | +0.172% | 588,484 | -1.657% |
| 2026-09-28 | 63.16 | 64.38 | 62.83 | 63.87 | +0.330% | 708,058 | -1.487% |
| 2026-09-25 | 63.08 | 64.09 | 62.50 | 63.66 | +1.321% | 506,366 | -1.162% |
| 2026-09-24 | 62.47 | 63.83 | 61.88 | 62.83 | -0.412% | 801,498 | +0.143% |
| 2026-09-23 | 63.23 | 63.51 | 62.13 | 63.09 | +0.350% | 599,602 | -0.269% |
| 2026-09-22 | 65.40 | 65.40 | 62.19 | 62.87 | -0.270% | 985,265 | +0.080% |
| 2026-09-21 | 63.84 | 63.88 | 62.88 | 63.04 | -0.174% | 580,664 | -0.190% |
| 2026-09-18 | 63.72 | 63.78 | 62.78 | 63.15 | -0.926% | 1,459,934 | -0.364% |
| 2026-09-17 | 65.53 | 65.53 | 63.73 | 63.74 | -1.056% | 527,570 | -1.286% |
| 2026-09-16 | 65.21 | 65.92 | 63.51 | 64.42 | -1.498% | 796,421 | -2.328% |
| 2026-09-15 | 66.95 | 66.95 | 64.90 | 65.40 | -1.194% | 744,192 | -3.792% |
| 2026-09-14 | 66.18 | 66.46 | 65.01 | 66.19 | -0.824% | 928,603 | -4.940% |
| 2026-09-11 | 66.58 | 67.01 | 65.94 | 66.74 | +2.111% | 718,218 | -5.724% |
| 2026-09-10 | 64.60 | 65.84 | 64.40 | 65.36 | +1.020% | 905,337 | -3.733% |
| 2026-09-09 | 64.67 | 64.94 | 64.07 | 64.70 | -0.170% | 670,537 | -2.751% |
| 2026-09-08 | 65.89 | 66.13 | 64.77 | 64.81 | -2.292% | 576,339 | -2.916% |
| 2026-09-04 | 65.70 | 66.95 | 65.70 | 66.33 | -0.105% | 491,612 | -5.141% |
| 2026-09-03 | 67.39 | 67.39 | 65.84 | 66.40 | -1.220% | 711,023 | -5.241% |
| 2026-09-02 | 67.18 | 68.62 | 66.84 | 67.22 | +1.602% | 509,236 | -6.397% |
| 2026-09-01 | 68.21 | 68.21 | 65.81 | 66.16 | -3.781% | 678,864 | -4.897% |
| 2026-08-31 | 70.59 | 70.59 | 68.57 | 68.76 | -3.441% | 696,188 | -8.493% |
| 2026-08-28 | 72.32 | 72.66 | 71.19 | 71.21 | -0.670% | 353,460 | -11.642% |
| 2026-08-27 | 73.17 | 73.68 | 71.63 | 71.69 | -2.555% | 367,163 | -12.233% |
| 2026-08-26 | 74.27 | 74.49 | 73.54 | 73.57 | -0.136% | 465,077 | -14.476% |
| 2026-08-25 | 73.74 | 73.99 | 72.46 | 73.67 | +0.752% | 444,511 | -14.592% |
| 2026-08-24 | 72.48 | 73.22 | 71.14 | 73.12 | +1.995% | 766,823 | -13.950% |
| 2026-08-21 | 71.30 | 72.55 | 71.11 | 71.69 | +1.343% | 455,572 | -12.233% |
| 2026-08-20 | 72.18 | 72.60 | 70.37 | 70.74 | -3.083% | 858,558 | -11.055% |
| 2026-08-19 | 72.23 | 73.85 | 72.23 | 72.99 | +1.010% | 772,447 | -13.796% |
| 2026-08-18 | 75.20 | 75.21 | 72.17 | 72.26 | -1.941% | 1,133,478 | -12.926% |
| 2026-08-17 | 75.00 | 75.34 | 73.66 | 73.69 | -2.384% | 515,616 | -14.615% |
| 2026-08-14 | 74.62 | 75.65 | 74.21 | 75.49 | +0.936% | 385,653 | -16.651% |
| 2026-08-13 | 75.26 | 75.26 | 74.32 | 74.79 | +0.147% | 392,290 | -15.871% |
| 2026-08-12 | 74.21 | 74.94 | 73.61 | 74.68 | +1.165% | 405,141 | -15.747% |
| 2026-08-11 | 73.45 | 74.32 | 73.34 | 73.82 | +0.572% | 636,533 | -14.766% |
| 2026-08-10 | 75.86 | 76.27 | 72.96 | 73.40 | -4.302% | 697,185 | -14.278% |
| 2026-08-07 | 76.89 | 77.48 | 76.03 | 76.70 | -0.815% | 495,174 | -17.966% |
| 2026-08-06 | 78.11 | 79.00 | 77.17 | 77.33 | -0.732% | 797,928 | -18.634% |
| 2026-08-05 | 78.56 | 79.49 | 77.83 | 77.90 | -0.205% | 632,502 | -19.230% |
| 2026-08-04 | 77.50 | 78.22 | 77.01 | 78.06 | +1.324% | 802,154 | -19.395% |
| 2026-08-03 | 77.96 | 78.91 | 76.45 | 77.04 | +1.342% | 944,011 | -18.328% |
| 2026-07-31 | 74.94 | 76.02 | 74.78 | 76.02 | +1.131% | 766,168 | -17.232% |
| 2026-07-30 | 78.17 | 78.17 | 74.10 | 75.17 | -3.269% | 1,215,995 | -16.296% |
| 2026-07-29 | 77.15 | 78.57 | 76.85 | 77.71 | -0.943% | 1,057,305 | -19.032% |
| 2026-07-28 | 76.36 | 78.53 | 76.13 | 78.45 | +2.804% | 881,556 | -19.796% |
| 2026-07-27 | 74.84 | 76.45 | 74.84 | 76.31 | +3.052% | 863,108 | -17.547% |
| 2026-07-24 | 73.52 | 74.85 | 72.71 | 74.05 | +0.817% | 864,302 | -15.030% |
| 2026-07-23 | 75.00 | 75.61 | 73.09 | 73.45 | -2.844% | 1,389,952 | -14.336% |
| 2026-07-22 | 74.69 | 76.64 | 72.67 | 75.60 | +3.067% | 1,818,405 | -16.772% |
| 2026-07-21 | 73.18 | 73.82 | 72.32 | 73.35 | +1.089% | 1,090,438 | -14.219% |
| 2026-07-20 | 73.88 | 74.19 | 72.24 | 72.56 | -0.969% | 918,936 | -13.286% |
| 2026-07-17 | 75.24 | 76.07 | 72.77 | 73.27 | -2.928% | 687,833 | -14.126% |
| 2026-07-16 | 74.89 | 76.02 | 74.47 | 75.48 | +0.761% | 699,493 | -16.640% |
| 2026-07-15 | 74.61 | 76.37 | 74.20 | 74.91 | +2.294% | 819,199 | -16.006% |
| 2026-07-14 | 73.00 | 73.88 | 72.78 | 73.23 | +0.233% | 636,651 | -14.079% |
| 2026-07-13 | 74.43 | 74.97 | 72.43 | 73.06 | -1.603% | 611,845 | -13.879% |
| 2026-07-10 | 74.05 | 75.16 | 73.75 | 74.25 | +0.406% | 454,772 | -15.259% |
| 2026-07-09 | 72.75 | 74.12 | 72.63 | 73.95 | +1.719% | 565,026 | -14.915% |
| 2026-07-08 | 74.79 | 74.86 | 71.76 | 72.70 | -3.849% | 740,816 | -13.453% |
| 2026-07-07 | 75.56 | 76.19 | 74.89 | 75.61 | +0.132% | 726,791 | -16.783% |
| 2026-07-06 | 77.39 | 77.39 | 73.85 | 75.51 | -1.410% | 642,739 | -16.673% |
| 2026-07-02 | 76.32 | 76.84 | 74.95 | 76.59 | +1.862% | 601,182 | -17.848% |
| 2026-07-01 | 76.22 | 76.22 | 75.05 | 75.19 | -1.622% | 542,198 | -16.319% |
| 2026-06-30 | 77.55 | 77.55 | 75.90 | 76.43 | -1.660% | 604,440 | -17.676% |
| 2026-06-29 | 77.88 | 78.05 | 77.19 | 77.72 | -0.410% | 695,773 | -19.043% |
| 2026-06-26 | 76.85 | 78.13 | 76.19 | 78.04 | +2.361% | 863,863 | -19.375% |
| 2026-06-25 | 77.02 | 77.92 | 75.80 | 76.24 | -0.574% | 467,298 | -17.471% |
| 2026-06-24 | 74.64 | 78.25 | 74.64 | 76.68 | +1.455% | 569,544 | -17.945% |
| 2026-06-23 | 73.35 | 75.66 | 73.30 | 75.58 | +1.178% | 662,433 | -16.750% |
| 2026-06-22 | 76.62 | 77.23 | 74.64 | 74.70 | -2.620% | 561,174 | -15.770% |
| 2026-06-18 | 77.26 | 78.12 | 76.52 | 76.71 | +1.027% | 1,099,124 | -17.977% |
| 2026-06-17 | 75.12 | 77.35 | 75.10 | 75.93 | +1.051% | 736,148 | -17.134% |
| 2026-06-16 | 74.50 | 75.90 | 74.01 | 75.14 | +1.090% | 619,553 | -16.263% |
| 2026-06-15 | 75.52 | 76.07 | 73.93 | 74.33 | +0.270% | 789,537 | -15.350% |
| 2026-06-12 | 72.23 | 74.90 | 72.23 | 74.13 | +0.720% | 786,549 | -15.122% |
| 2026-06-11 | 71.26 | 73.60 | 71.26 | 73.60 | +3.356% | 754,183 | -14.511% |
| 2026-06-10 | 72.04 | 73.18 | 70.70 | 71.21 | -1.330% | 993,196 | -11.642% |
| 2026-06-09 | 72.00 | 73.22 | 70.91 | 72.17 | +1.362% | 971,199 | -12.817% |
| 2026-06-08 | 71.19 | 72.40 | 70.61 | 71.20 | -0.697% | 1,344,423 | -11.629% |
| 2026-06-05 | 70.98 | 72.11 | 70.42 | 71.70 | +1.529% | 964,609 | -12.245% |
| 2026-06-04 | 70.57 | 70.96 | 69.84 | 70.62 | +1.073% | 1,025,399 | -10.903% |
| 2026-06-03 | 70.82 | 70.83 | 69.31 | 69.87 | -2.375% | 827,352 | -9.947% |
| 2026-06-02 | 69.00 | 72.09 | 68.46 | 71.57 | +4.056% | 1,887,541 | -12.086% |
| 2026-06-01 | 69.05 | 69.79 | 68.30 | 68.78 | +1.147% | 1,049,727 | -8.520% |
| 2026-05-29 | 68.56 | 68.64 | 67.87 | 68.00 | -0.439% | 725,338 | -7.471% |
| 2026-05-28 | 67.94 | 69.07 | 67.30 | 68.30 | -0.655% | 733,561 | -7.877% |
| 2026-05-27 | 67.81 | 68.92 | 67.42 | 68.75 | +3.058% | 728,524 | -8.480% |
| 2026-05-26 | 65.71 | 66.81 | 65.35 | 66.71 | +2.442% | 649,213 | -5.681% |
| 2026-05-22 | 65.42 | 65.72 | 64.57 | 65.12 | -0.230% | 486,521 | -3.378% |
| 2026-05-21 | 63.39 | 65.50 | 62.53 | 65.27 | +0.601% | 681,159 | -3.600% |
| 2026-05-20 | 62.24 | 65.03 | 61.56 | 64.88 | +3.493% | 830,931 | -3.021% |
| 2026-05-19 | 62.88 | 63.63 | 61.79 | 62.69 | +0.224% | 1,082,412 | +0.367% |
| 2026-05-18 | 62.75 | 63.84 | 62.36 | 62.55 | +0.032% | 792,788 | +0.592% |
| 2026-05-15 | 63.48 | 63.48 | 62.48 | 62.53 | -1.651% | 708,899 | +0.624% |
| 2026-05-14 | 64.23 | 64.64 | 63.33 | 63.58 | +0.665% | 852,987 | -1.038% |
| 2026-05-13 | 63.01 | 63.93 | 62.51 | 63.16 | +0.127% | 908,924 | -0.380% |
| 2026-05-12 | 63.88 | 64.18 | 62.97 | 63.08 | -0.833% | 697,494 | -0.254% |
| 2026-05-11 | 65.16 | 65.57 | 63.46 | 63.61 | -3.299% | 863,633 | -1.085% |
| 2026-05-08 | 66.26 | 66.81 | 64.96 | 65.78 | -0.197% | 591,308 | -4.348% |
| 2026-05-07 | 65.71 | 66.61 | 65.12 | 65.91 | +1.431% | 1,199,922 | -4.536% |
| 2026-05-06 | 64.82 | 65.57 | 63.94 | 64.98 | +3.143% | 1,058,324 | -3.170% |
| 2026-05-05 | 62.41 | 63.57 | 62.21 | 63.00 | +1.351% | 791,359 | -0.127% |
| 2026-05-04 | 63.84 | 64.57 | 61.24 | 62.16 | -3.478% | 1,294,491 | +1.223% |
| 2026-05-01 | 64.67 | 65.17 | 63.76 | 64.40 | -0.402% | 789,939 | -2.298% |
| 2026-04-30 | 63.39 | 65.08 | 63.39 | 64.66 | +2.391% | 1,272,106 | -2.691% |
| 2026-04-29 | 64.11 | 64.34 | 62.58 | 63.15 | -2.260% | 1,530,388 | -0.364% |
| 2026-04-28 | 65.68 | 66.40 | 63.66 | 64.61 | -1.117% | 844,948 | -2.616% |
| 2026-04-27 | 67.21 | 68.11 | 65.17 | 65.34 | -2.941% | 898,249 | -3.704% |
| 2026-04-24 | 65.60 | 67.40 | 65.11 | 67.32 | +3.347% | 1,131,979 | -6.536% |
| 2026-04-23 | 65.28 | 65.91 | 64.17 | 65.14 | -0.973% | 1,603,892 | -3.408% |
| 2026-04-22 | 76.34 | 76.34 | 64.84 | 65.78 | -13.618% | 2,717,207 | -4.348% |
| 2026-04-21 | 77.21 | 78.04 | 75.65 | 76.15 | -1.551% | 720,900 | -17.374% |
| 2026-04-20 | 77.67 | 78.46 | 77.14 | 77.35 | -1.251% | 930,848 | -18.655% |
| 2026-04-17 | 77.78 | 79.30 | 77.59 | 78.33 | +2.822% | 961,375 | -19.673% |
| 2026-04-16 | 78.00 | 79.49 | 75.70 | 76.18 | -2.894% | 1,070,256 | -17.406% |
| 2026-04-15 | 78.62 | 79.02 | 77.89 | 78.45 | -0.368% | 575,843 | -19.796% |
| 2026-04-14 | 77.46 | 79.16 | 76.87 | 78.74 | +2.021% | 681,732 | -20.091% |
| 2026-04-13 | 75.01 | 77.18 | 74.17 | 77.18 | +1.794% | 648,986 | -18.476% |
| 2026-04-10 | 76.14 | 76.43 | 75.28 | 75.82 | -0.053% | 513,317 | -17.014% |
| 2026-04-09 | 73.63 | 76.12 | 73.27 | 75.86 | +2.722% | 716,440 | -17.058% |
| 2026-04-08 | 73.92 | 76.24 | 73.63 | 73.85 | +4.131% | 953,452 | -14.800% |
| 2026-04-07 | 71.27 | 71.63 | 70.43 | 70.92 | -0.881% | 720,581 | -11.280% |
| 2026-04-06 | 70.90 | 71.65 | 69.94 | 71.55 | +0.421% | 545,908 | -12.061% |
| 2026-04-02 | 70.02 | 71.89 | 68.68 | 71.25 | -0.266% | 718,785 | -11.691% |
| 2026-04-01 | 69.57 | 71.53 | 69.10 | 71.44 | +3.252% | 684,430 | -11.926% |
| 2026-03-31 | 69.17 | 69.99 | 67.44 | 69.19 | +2.869% | 632,075 | -9.062% |
| 2026-03-30 | 68.14 | 68.73 | 67.07 | 67.26 | -0.635% | 656,430 | -6.453% |
| 2026-03-27 | 70.00 | 70.19 | 67.37 | 67.69 | -4.244% | 594,213 | -7.047% |
| 2026-03-26 | 71.32 | 72.10 | 70.39 | 70.69 | -1.656% | 367,468 | -10.992% |
| 2026-03-25 | 72.05 | 73.06 | 70.73 | 71.88 | +1.655% | 511,463 | -12.465% |
| 2026-03-24 | 70.15 | 71.37 | 69.59 | 70.71 | -0.338% | 457,360 | -11.017% |
| 2026-03-23 | 70.43 | 72.82 | 69.26 | 70.95 | +3.471% | 675,335 | -11.318% |
| 2026-03-20 | 69.47 | 69.56 | 67.64 | 68.57 | -2.530% | 1,224,686 | -8.240% |
| 2026-03-19 | 69.46 | 70.79 | 69.27 | 70.35 | +0.299% | 573,388 | -10.561% |
| 2026-03-18 | 69.40 | 71.06 | 69.40 | 70.14 | -0.454% | 587,439 | -10.294% |
| 2026-03-17 | 69.83 | 70.99 | 69.47 | 70.46 | +2.652% | 566,181 | -10.701% |
| 2026-03-16 | 69.27 | 70.04 | 68.02 | 68.64 | +0.161% | 685,333 | -8.333% |
| 2026-03-13 | 70.90 | 71.49 | 68.28 | 68.53 | -1.862% | 542,469 | -8.186% |
| 2026-03-12 | 72.08 | 72.08 | 68.87 | 69.83 | -2.336% | 619,824 | -9.895% |
| 2026-03-11 | 71.34 | 72.61 | 70.72 | 71.50 | +0.534% | 595,573 | -12.000% |
| 2026-03-10 | 71.30 | 72.50 | 69.86 | 71.12 | -0.490% | 615,273 | -11.530% |
| 2026-03-09 | 71.40 | 72.22 | 68.72 | 71.47 | -2.297% | 1,131,673 | -11.963% |
| 2026-03-06 | 73.70 | 73.78 | 71.17 | 73.15 | -3.100% | 491,218 | -13.985% |
| 2026-03-05 | 74.58 | 75.68 | 73.74 | 75.49 | +0.720% | 662,624 | -16.651% |
| 2026-03-04 | 75.72 | 75.89 | 73.94 | 74.95 | +0.510% | 715,928 | -16.051% |
| 2026-03-03 | 71.41 | 75.13 | 71.20 | 74.57 | +2.011% | 551,268 | -15.623% |
| 2026-03-02 | 71.84 | 73.63 | 71.22 | 73.10 | -0.814% | 767,613 | -13.926% |
| 2026-02-27 | 75.64 | 75.80 | 73.20 | 73.70 | -4.521% | 704,724 | -14.627% |
| 2026-02-26 | 76.73 | 78.15 | 76.25 | 77.19 | +2.157% | 559,592 | -18.487% |
| 2026-02-25 | 75.59 | 75.63 | 73.94 | 75.56 | +0.760% | 442,396 | -16.728% |
| 2026-02-24 | 74.39 | 75.79 | 74.30 | 74.99 | +0.725% | 493,804 | -16.095% |
| 2026-02-23 | 75.88 | 75.88 | 72.56 | 74.45 | -2.271% | 727,259 | -15.487% |
| 2026-02-20 | 74.90 | 76.36 | 74.09 | 76.18 | +1.008% | 752,002 | -17.406% |
| 2026-02-19 | 75.96 | 76.78 | 74.35 | 75.42 | +0.040% | 872,036 | -16.574% |
| 2026-02-18 | 75.35 | 81.00 | 74.51 | 75.39 | +3.472% | 1,321,284 | -16.541% |
| 2026-02-17 | 71.29 | 72.97 | 71.29 | 72.86 | +2.851% | 767,209 | -13.643% |
| 2026-02-13 | 71.75 | 71.91 | 70.31 | 70.84 | -1.911% | 790,166 | -11.180% |
| 2026-02-12 | 73.15 | 74.86 | 71.02 | 72.22 | -0.111% | 832,764 | -12.877% |
| 2026-02-11 | 73.96 | 74.48 | 71.94 | 72.30 | -2.231% | 698,314 | -12.974% |
| 2026-02-10 | 73.42 | 74.75 | 73.42 | 73.95 | +1.260% | 526,672 | -14.915% |
| 2026-02-09 | 72.97 | 73.51 | 72.13 | 73.03 | -0.572% | 385,727 | -13.844% |
| 2026-02-06 | 71.38 | 73.65 | 71.27 | 73.45 | +3.262% | 676,309 | -14.336% |
| 2026-02-05 | 71.80 | 72.59 | 70.38 | 71.13 | -0.753% | 708,194 | -11.542% |
| 2026-02-04 | 71.25 | 73.33 | 70.86 | 71.67 | +1.501% | 550,815 | -12.209% |
| 2026-02-03 | 71.69 | 72.15 | 69.50 | 70.61 | -1.106% | 684,129 | -10.891% |
| 2026-02-02 | 69.64 | 71.71 | 69.28 | 71.40 | +2.675% | 548,833 | -11.877% |
| 2026-01-30 | 69.95 | 70.22 | 68.76 | 69.54 | -0.968% | 576,528 | -9.520% |
| 2026-01-29 | 70.20 | 70.43 | 68.94 | 70.22 | +0.920% | 644,509 | -10.396% |
| 2026-01-28 | 69.28 | 70.37 | 68.76 | 69.58 | +0.607% | 517,569 | -9.572% |
| 2026-01-27 | 70.22 | 70.65 | 69.02 | 69.16 | -1.327% | 503,952 | -9.023% |
| 2026-01-26 | 70.00 | 70.28 | 69.34 | 70.09 | +0.372% | 691,622 | -10.230% |
| 2026-01-23 | 71.65 | 71.99 | 69.75 | 69.83 | -2.933% | 573,247 | -9.895% |
| 2026-01-22 | 72.45 | 73.13 | 71.24 | 71.94 | +0.181% | 596,310 | -12.538% |
| 2026-01-21 | 70.64 | 72.29 | 69.96 | 71.81 | +2.762% | 527,875 | -12.380% |
| 2026-01-20 | 71.08 | 71.70 | 69.48 | 69.88 | -3.494% | 590,020 | -9.960% |
| 2026-01-16 | 72.96 | 73.14 | 71.13 | 72.41 | -1.456% | 545,508 | -13.106% |
| 2026-01-15 | 73.46 | 73.81 | 71.36 | 73.48 | +0.027% | 805,106 | -14.371% |
| 2026-01-14 | 74.77 | 74.98 | 73.17 | 73.46 | -1.870% | 543,180 | -14.348% |
| 2026-01-13 | 74.43 | 74.98 | 74.02 | 74.86 | +0.497% | 538,244 | -15.950% |
| 2026-01-12 | 73.00 | 74.64 | 72.98 | 74.49 | -0.627% | 450,844 | -15.532% |
| 2026-01-09 | 75.39 | 76.21 | 74.39 | 74.96 | 0.000% | 631,570 | -16.062% |
| 2026-01-08 | 72.98 | 75.25 | 72.60 | 74.96 | +2.098% | 507,662 | -16.062% |
| 2026-01-07 | 74.56 | 74.98 | 73.13 | 73.42 | -2.432% | 519,288 | -14.301% |
| 2026-01-06 | 73.58 | 75.27 | 72.47 | 75.25 | +2.772% | 502,000 | -16.385% |
| 2026-01-05 | 71.94 | 74.43 | 71.39 | 73.22 | +1.652% | 648,363 | -14.067% |
| 2026-01-02 | 71.09 | 72.53 | 70.31 | 72.03 | +2.127% | 511,282 | -12.648% |
| 2025-12-31 | 71.35 | 71.46 | 70.44 | 70.53 | -1.246% | 516,204 | -10.790% |
| 2025-12-30 | 71.09 | 71.72 | 70.89 | 71.42 | +0.196% | 507,210 | -11.901% |
| 2025-12-29 | 72.41 | 72.61 | 71.23 | 71.28 | -1.737% | 535,458 | -11.728% |
| 2025-12-26 | 72.78 | 72.92 | 72.39 | 72.54 | -0.124% | 305,910 | -13.262% |
| 2025-12-24 | 72.06 | 72.75 | 71.68 | 72.63 | +0.596% | 225,759 | -13.369% |
| 2025-12-23 | 72.79 | 73.04 | 71.91 | 72.20 | -0.906% | 473,856 | -12.853% |
| 2025-12-22 | 72.31 | 73.43 | 72.31 | 72.86 | +1.110% | 523,413 | -13.643% |
| 2025-12-19 | 71.14 | 72.33 | 71.12 | 72.06 | +0.882% | 828,194 | -12.684% |
| 2025-12-18 | 72.30 | 72.30 | 70.83 | 71.43 | -0.363% | 550,685 | -11.914% |
| 2025-12-17 | 71.13 | 72.35 | 71.01 | 71.69 | +1.286% | 640,297 | -12.233% |
| 2025-12-16 | 70.92 | 71.72 | 70.21 | 70.78 | 0.000% | 501,093 | -11.105% |
| 2025-12-15 | 71.47 | 71.83 | 70.09 | 70.78 | -0.197% | 551,388 | -11.105% |
| 2025-12-12 | 72.06 | 72.10 | 70.58 | 70.92 | -1.253% | 531,440 | -11.280% |
| 2025-12-11 | 69.69 | 72.09 | 69.64 | 71.82 | +3.130% | 699,778 | -12.392% |
| 2025-12-10 | 68.31 | 70.10 | 67.76 | 69.64 | +2.186% | 891,524 | -9.650% |
| 2025-12-09 | 67.59 | 68.64 | 67.59 | 68.15 | +0.162% | 518,803 | -7.674% |
| 2025-12-08 | 68.58 | 68.73 | 67.40 | 68.04 | -0.715% | 539,332 | -7.525% |
| 2025-12-05 | 68.34 | 68.88 | 68.03 | 68.53 | +0.337% | 706,051 | -8.186% |
| 2025-12-04 | 68.41 | 68.86 | 67.63 | 68.30 | -1.014% | 525,564 | -7.877% |
| 2025-12-03 | 68.57 | 69.48 | 68.39 | 69.00 | +0.877% | 526,271 | -8.812% |
| 2025-12-02 | 68.46 | 68.78 | 67.15 | 68.40 | +0.426% | 597,489 | -8.012% |
| 2025-12-01 | 68.15 | 68.72 | 67.82 | 68.11 | -0.685% | 591,772 | -7.620% |
| 2025-11-28 | 68.24 | 68.79 | 68.21 | 68.58 | +0.337% | 218,581 | -8.253% |
| 2025-11-26 | 68.27 | 69.17 | 68.27 | 68.35 | +0.161% | 505,416 | -7.944% |
| 2025-11-25 | 66.27 | 68.41 | 66.05 | 68.24 | +3.961% | 534,628 | -7.796% |
| 2025-11-24 | 64.74 | 65.78 | 64.24 | 65.64 | +1.453% | 641,966 | -4.144% |
| 2025-11-21 | 62.01 | 65.15 | 61.59 | 64.70 | +5.392% | 690,993 | -2.751% |
| 2025-11-20 | 62.67 | 63.24 | 61.26 | 61.39 | -1.064% | 407,042 | +2.492% |
| 2025-11-19 | 61.57 | 62.28 | 61.30 | 62.05 | +0.356% | 566,292 | +1.402% |
| 2025-11-18 | 61.33 | 62.41 | 60.34 | 61.83 | +0.947% | 535,719 | +1.763% |
| 2025-11-17 | 63.17 | 63.40 | 60.87 | 61.25 | -2.839% | 588,829 | +2.727% |
| 2025-11-14 | 63.00 | 63.43 | 62.50 | 63.04 | -1.129% | 550,999 | -0.190% |
| 2025-11-13 | 64.56 | 65.49 | 63.29 | 63.76 | -1.438% | 513,658 | -1.317% |
| 2025-11-12 | 64.02 | 65.15 | 64.02 | 64.69 | +1.141% | 562,775 | -2.736% |
| 2025-11-11 | 64.35 | 64.85 | 63.88 | 63.96 | -0.760% | 645,929 | -1.626% |
| 2025-11-10 | 64.23 | 65.16 | 63.84 | 64.45 | +1.704% | 714,629 | -2.374% |
| 2025-11-07 | 61.84 | 63.62 | 61.84 | 63.37 | +2.045% | 668,772 | -0.710% |
| 2025-11-06 | 62.87 | 63.13 | 61.30 | 62.10 | -1.709% | 647,577 | +1.320% |
| 2025-11-05 | 62.70 | 63.70 | 62.21 | 63.18 | +0.798% | 589,308 | -0.412% |
| 2025-11-04 | 62.59 | 63.11 | 62.26 | 62.68 | -0.979% | 535,484 | +0.383% |
| 2025-11-03 | 62.74 | 63.51 | 61.90 | 63.30 | +0.828% | 608,587 | -0.600% |
| 2025-10-31 | 62.47 | 62.85 | 61.95 | 62.78 | +0.096% | 709,336 | +0.223% |
| 2025-10-30 | 63.24 | 64.58 | 62.56 | 62.72 | -1.662% | 762,533 | +0.319% |
| 2025-10-29 | 64.06 | 65.02 | 63.27 | 63.78 | -1.346% | 721,525 | -1.348% |
| 2025-10-28 | 65.54 | 65.63 | 64.45 | 64.65 | -1.748% | 666,090 | -2.676% |
| 2025-10-27 | 65.56 | 66.69 | 65.25 | 65.80 | +0.936% | 1,003,898 | -4.377% |
| 2025-10-24 | 65.72 | 66.00 | 64.33 | 65.19 | +0.077% | 739,019 | -3.482% |
| 2025-10-23 | 69.52 | 69.52 | 65.10 | 65.14 | -6.823% | 1,660,128 | -3.408% |
| 2025-10-22 | 62.49 | 70.43 | 61.94 | 69.91 | +15.230% | 2,293,744 | -9.999% |
| 2025-10-21 | 60.10 | 61.17 | 60.05 | 60.67 | +0.865% | 687,663 | +3.709% |
| 2025-10-20 | 60.67 | 60.89 | 59.97 | 60.15 | +0.083% | 540,906 | +4.605% |
| 2025-10-17 | 60.11 | 60.59 | 59.62 | 60.10 | +0.200% | 587,810 | +4.692% |
| 2025-10-16 | 60.24 | 60.45 | 59.45 | 59.98 | -0.498% | 427,200 | +4.902% |
| 2025-10-15 | 61.12 | 61.54 | 59.94 | 60.28 | -0.774% | 554,216 | +4.380% |
| 2025-10-14 | 58.46 | 61.31 | 58.33 | 60.75 | +2.238% | 701,758 | +3.572% |
| 2025-10-13 | 58.91 | 59.91 | 58.79 | 59.42 | +2.290% | 592,433 | +5.890% |
| 2025-10-10 | 59.75 | 60.31 | 58.07 | 58.09 | -2.370% | 559,718 | +8.315% |
| 2025-10-09 | 60.44 | 60.90 | 59.42 | 59.50 | -1.376% | 655,648 | +5.748% |
| 2025-10-08 | 60.74 | 60.98 | 59.81 | 60.33 | -0.642% | 608,379 | +4.293% |
| 2025-10-07 | 62.03 | 62.23 | 60.11 | 60.72 | -2.001% | 752,984 | +3.623% |
| 2025-10-06 | 61.85 | 62.29 | 61.15 | 61.96 | +0.210% | 570,996 | +1.549% |
| 2025-10-03 | 61.71 | 62.71 | 61.57 | 61.83 | +0.520% | 485,295 | +1.763% |
| 2025-10-02 | 60.11 | 61.66 | 60.11 | 61.51 | +2.431% | 445,835 | +2.292% |
| 2025-10-01 | 59.31 | 60.24 | 58.99 | 60.05 | +0.941% | 654,939 | +4.779% |
| 2025-09-30 | 60.22 | 60.72 | 58.91 | 59.49 | -1.848% | 624,041 | +5.766% |
| 2025-09-29 | 60.68 | 61.06 | 60.01 | 60.61 | +0.431% | 645,845 | +3.811% |
| 2025-09-26 | 59.96 | 60.60 | 59.76 | 60.35 | +1.190% | 432,835 | +4.258% |
| 2025-09-25 | 59.84 | 60.11 | 59.00 | 59.64 | -1.226% | 608,641 | +5.500% |
| 2025-09-24 | 61.22 | 61.46 | 60.01 | 60.38 | -1.033% | 422,004 | +4.207% |
| 2025-09-23 | 60.72 | 61.81 | 60.62 | 61.01 | +0.594% | 668,153 | +3.131% |
| 2025-09-22 | 60.83 | 60.92 | 60.17 | 60.65 | -0.639% | 562,544 | +3.743% |
| 2025-09-19 | 61.65 | 61.65 | 60.36 | 61.04 | -0.764% | 1,391,414 | +3.080% |
| 2025-09-18 | 61.38 | 61.91 | 60.97 | 61.51 | +0.737% | 396,479 | +2.292% |
| 2025-09-17 | 61.89 | 62.57 | 60.60 | 61.06 | -0.957% | 712,013 | +3.046% |
| 2025-09-16 | 61.64 | 61.78 | 60.93 | 61.65 | 0.000% | 521,523 | +2.060% |
| 2025-09-15 | 62.04 | 62.32 | 61.35 | 61.65 | -0.259% | 458,064 | +2.060% |
| 2025-09-12 | 62.41 | 62.62 | 61.62 | 61.81 | -2.199% | 605,275 | +1.796% |
| 2025-09-11 | 61.71 | 63.63 | 61.70 | 63.20 | +2.731% | 640,085 | -0.443% |
| 2025-09-10 | 62.00 | 62.45 | 61.31 | 61.52 | -1.125% | 516,925 | +2.276% |
| 2025-09-09 | 62.75 | 62.97 | 62.00 | 62.22 | -1.238% | 522,611 | +1.125% |
| 2025-09-08 | 62.76 | 63.04 | 62.26 | 63.00 | +0.494% | 702,971 | -0.127% |
| 2025-09-05 | 63.60 | 64.11 | 62.09 | 62.69 | -1.198% | 509,417 | +0.367% |
| 2025-09-04 | 62.71 | 63.50 | 62.44 | 63.45 | +1.601% | 447,004 | -0.835% |
| 2025-09-03 | 62.28 | 63.37 | 62.03 | 62.45 | +0.128% | 514,221 | +0.753% |
| 2025-09-02 | 62.00 | 62.51 | 61.63 | 62.37 | -1.329% | 570,506 | +0.882% |
| 2025-08-29 | 62.89 | 63.52 | 62.44 | 63.21 | +0.846% | 1,096,009 | -0.459% |
| 2025-08-28 | 62.68 | 62.95 | 61.83 | 62.68 | +0.820% | 705,742 | +0.383% |
| 2025-08-27 | 61.51 | 62.30 | 61.51 | 62.17 | +0.794% | 750,528 | +1.206% |
| 2025-08-26 | 62.03 | 62.78 | 61.59 | 61.68 | -0.548% | 595,746 | +2.010% |
| 2025-08-25 | 62.18 | 62.36 | 61.97 | 62.02 | -0.752% | 437,009 | +1.451% |
| 2025-08-22 | 59.76 | 62.52 | 59.40 | 62.49 | +5.451% | 945,786 | +0.688% |
| 2025-08-21 | 58.16 | 59.35 | 57.86 | 59.26 | +0.902% | 787,506 | +6.176% |
| 2025-08-20 | 60.29 | 60.34 | 58.43 | 58.73 | -2.894% | 710,950 | +7.134% |
| 2025-08-19 | 60.18 | 60.91 | 60.09 | 60.48 | +0.800% | 555,728 | +4.034% |
| 2025-08-18 | 60.03 | 60.36 | 59.68 | 60.00 | -0.200% | 602,663 | +4.867% |
| 2025-08-15 | 61.00 | 61.19 | 60.07 | 60.12 | -0.988% | 544,703 | +4.657% |
| 2025-08-14 | 60.62 | 60.89 | 59.94 | 60.72 | -1.381% | 432,581 | +3.623% |
| 2025-08-13 | 60.32 | 61.66 | 59.78 | 61.57 | +1.785% | 625,762 | +2.193% |
| 2025-08-12 | 58.69 | 60.54 | 58.38 | 60.49 | +4.293% | 527,372 | +4.017% |
| 2025-08-11 | 58.83 | 58.95 | 57.78 | 58.00 | -1.495% | 767,690 | +8.483% |
| 2025-08-08 | 59.40 | 59.40 | 58.28 | 58.88 | -0.355% | 493,557 | +6.861% |
| 2025-08-07 | 60.06 | 60.08 | 58.51 | 59.09 | -0.689% | 636,777 | +6.482% |
| 2025-08-06 | 59.35 | 59.51 | 58.30 | 59.50 | +0.303% | 749,723 | +5.748% |
| 2025-08-05 | 59.13 | 59.51 | 58.16 | 59.32 | -0.151% | 839,026 | +6.069% |
| 2025-08-04 | 58.94 | 59.58 | 58.33 | 59.41 | +1.712% | 647,274 | +5.908% |
| 2025-08-01 | 58.12 | 58.49 | 56.66 | 58.41 | -1.418% | 813,279 | +7.721% |
| 2025-07-31 | 61.46 | 61.51 | 58.95 | 59.25 | -4.297% | 1,112,558 | +6.194% |
| 2025-07-30 | 62.62 | 62.88 | 61.34 | 61.91 | -1.039% | 781,944 | +1.631% |
| 2025-07-29 | 63.04 | 63.31 | 62.27 | 62.56 | -0.620% | 632,634 | +0.575% |
| 2025-07-28 | 63.04 | 63.18 | 61.84 | 62.95 | -0.364% | 827,790 | -0.048% |
| 2025-07-25 | 62.11 | 63.22 | 61.53 | 63.18 | +2.399% | 1,050,356 | -0.412% |
| 2025-07-24 | 62.24 | 63.28 | 61.68 | 61.70 | -0.275% | 2,000,317 | +1.977% |
| 2025-07-23 | 58.00 | 62.27 | 58.00 | 61.87 | +6.949% | 1,448,952 | +1.697% |
| 2025-07-22 | 57.13 | 58.12 | 56.86 | 57.85 | +1.759% | 700,802 | +8.764% |
| 2025-07-21 | 57.24 | 57.54 | 56.78 | 56.85 | -0.333% | 606,318 | +10.677% |
| 2025-07-18 | 56.78 | 57.36 | 56.29 | 57.04 | +0.795% | 705,903 | +10.309% |
| 2025-07-17 | 56.63 | 57.14 | 55.92 | 56.59 | -0.088% | 509,650 | +11.186% |
| 2025-07-16 | 56.63 | 57.16 | 56.24 | 56.64 | +0.283% | 524,541 | +11.088% |
| 2025-07-15 | 57.64 | 57.65 | 56.47 | 56.48 | -1.825% | 493,231 | +11.402% |
| 2025-07-14 | 57.13 | 57.67 | 56.63 | 57.53 | +0.472% | 427,714 | +9.369% |
| 2025-07-11 | 57.80 | 57.80 | 57.13 | 57.26 | -1.088% | 509,894 | +9.885% |
| 2025-07-10 | 56.80 | 58.35 | 56.60 | 57.89 | +2.642% | 841,276 | +8.689% |
| 2025-07-09 | 57.12 | 57.12 | 56.10 | 56.40 | -0.301% | 648,319 | +11.560% |
| 2025-07-08 | 56.22 | 57.26 | 55.83 | 56.57 | +1.362% | 944,092 | +11.225% |
| 2025-07-07 | 56.00 | 56.59 | 55.27 | 55.81 | -0.800% | 779,870 | +12.740% |
| 2025-07-03 | 56.18 | 56.84 | 55.92 | 56.26 | +0.662% | 491,794 | +11.838% |
| 2025-07-02 | 53.97 | 55.99 | 53.85 | 55.89 | +4.039% | 756,801 | +12.578% |
| 2025-07-01 | 51.33 | 54.21 | 50.92 | 53.72 | +4.088% | 725,452 | +17.126% |
| 2025-06-30 | 51.91 | 52.02 | 51.33 | 51.61 | -0.540% | 600,535 | +21.914% |
| 2025-06-27 | 51.59 | 52.15 | 51.41 | 51.89 | +0.796% | 1,168,823 | +21.257% |
| 2025-06-26 | 50.74 | 51.70 | 50.43 | 51.48 | +2.123% | 699,606 | +22.222% |
| 2025-06-25 | 50.49 | 50.54 | 50.00 | 50.41 | +0.099% | 500,555 | +24.817% |
| 2025-06-24 | 50.25 | 50.69 | 49.82 | 50.36 | +1.799% | 665,299 | +24.940% |
| 2025-06-23 | 48.46 | 49.52 | 47.74 | 49.47 | +1.083% | 643,905 | +27.188% |
| 2025-06-20 | 49.40 | 49.48 | 48.60 | 48.94 | +0.123% | 1,440,172 | +28.566% |
| 2025-06-18 | 48.83 | 49.59 | 48.78 | 48.88 | +0.226% | 576,013 | +28.723% |
| 2025-06-17 | 48.57 | 49.29 | 48.48 | 48.77 | -0.894% | 580,406 | +29.014% |
| 2025-06-16 | 48.57 | 49.26 | 48.33 | 49.21 | +2.971% | 639,646 | +27.860% |
| 2025-06-13 | 48.47 | 49.17 | 47.61 | 47.79 | -4.952% | 768,392 | +31.659% |
| 2025-06-12 | 49.39 | 50.36 | 49.28 | 50.28 | +0.620% | 597,912 | +25.139% |
| 2025-06-11 | 50.69 | 50.94 | 49.94 | 49.97 | -1.069% | 522,134 | +25.916% |
| 2025-06-10 | 50.17 | 51.00 | 50.13 | 50.51 | +1.182% | 493,788 | +24.569% |
| 2025-06-09 | 50.20 | 50.32 | 49.68 | 49.92 | -0.080% | 600,998 | +26.042% |
| 2025-06-06 | 49.18 | 50.09 | 48.95 | 49.96 | +2.756% | 505,215 | +25.941% |
| 2025-06-05 | 48.77 | 49.09 | 48.36 | 48.62 | -0.573% | 481,943 | +29.412% |
| 2025-06-04 | 49.34 | 49.82 | 48.84 | 48.90 | -0.791% | 457,864 | +28.671% |
| 2025-06-03 | 48.64 | 49.56 | 48.60 | 49.29 | +1.253% | 717,138 | +27.653% |
| 2025-06-02 | 48.57 | 48.92 | 47.84 | 48.68 | +0.226% | 744,138 | +29.252% |
| 2025-05-30 | 48.48 | 48.88 | 48.16 | 48.57 | -0.267% | 709,435 | +29.545% |
| 2025-05-29 | 48.90 | 48.99 | 48.07 | 48.70 | +0.495% | 487,783 | +29.199% |
| 2025-05-28 | 49.04 | 49.09 | 48.34 | 48.46 | -1.102% | 495,946 | +29.839% |
| 2025-05-27 | 48.64 | 49.01 | 48.22 | 49.00 | +2.575% | 624,251 | +28.408% |
| 2025-05-23 | 46.75 | 47.85 | 46.75 | 47.77 | -0.251% | 556,128 | +31.714% |
| 2025-05-22 | 48.03 | 48.23 | 47.70 | 47.89 | -0.540% | 799,653 | +31.384% |
| 2025-05-21 | 48.97 | 49.15 | 48.03 | 48.15 | -3.041% | 741,259 | +30.675% |
| 2025-05-20 | 50.40 | 50.70 | 49.40 | 49.66 | -2.283% | 756,138 | +26.702% |
| 2025-05-19 | 50.23 | 51.01 | 50.14 | 50.82 | -0.567% | 670,470 | +23.810% |
| 2025-05-16 | 50.79 | 51.18 | 50.28 | 51.11 | +0.789% | 577,804 | +23.107% |
| 2025-05-15 | 50.76 | 51.26 | 50.29 | 50.71 | -0.724% | 673,214 | +24.078% |
| 2025-05-14 | 50.38 | 51.67 | 50.38 | 51.08 | +0.078% | 613,201 | +23.179% |
| 2025-05-13 | 50.80 | 51.33 | 50.48 | 51.04 | +1.370% | 560,200 | +23.276% |
| 2025-05-12 | 49.89 | 51.34 | 49.53 | 50.35 | +5.489% | 655,644 | +24.965% |
| 2025-05-09 | 47.96 | 47.96 | 47.25 | 47.73 | -0.583% | 500,494 | +31.825% |
| 2025-05-08 | 47.39 | 48.58 | 47.33 | 48.01 | +2.542% | 483,666 | +31.056% |
| 2025-05-07 | 46.96 | 47.33 | 46.58 | 46.82 | +0.645% | 554,849 | +34.387% |
| 2025-05-06 | 46.50 | 47.05 | 46.23 | 46.52 | -0.831% | 561,487 | +35.254% |
| 2025-05-05 | 46.75 | 47.69 | 46.59 | 46.91 | -0.720% | 527,318 | +34.129% |
| 2025-05-02 | 45.79 | 47.46 | 45.48 | 47.25 | +5.140% | 729,231 | +33.164% |
| 2025-05-01 | 44.23 | 45.39 | 43.81 | 44.94 | +2.299% | 859,338 | +40.009% |
| 2025-04-30 | 43.16 | 44.05 | 42.59 | 43.93 | -0.611% | 706,329 | +43.228% |
| 2025-04-29 | 43.75 | 44.46 | 43.41 | 44.20 | +0.455% | 652,736 | +42.353% |
| 2025-04-28 | 44.29 | 44.78 | 43.45 | 44.00 | -0.045% | 909,950 | +43.000% |
| 2025-04-25 | 43.56 | 44.50 | 43.35 | 44.02 | +0.640% | 796,136 | +42.935% |
| 2025-04-24 | 42.64 | 44.02 | 42.40 | 43.74 | +1.603% | 681,510 | +43.850% |
| 2025-04-23 | 44.11 | 46.20 | 43.00 | 43.05 | +0.962% | 1,316,541 | +46.156% |
| 2025-04-22 | 41.28 | 42.66 | 41.27 | 42.64 | +4.459% | 1,280,860 | +47.561% |
| 2025-04-21 | 41.00 | 41.22 | 40.29 | 40.82 | -1.449% | 1,118,903 | +54.140% |
| 2025-04-17 | 41.22 | 42.11 | 41.21 | 41.42 | +1.000% | 684,902 | +51.907% |
| 2025-04-16 | 41.40 | 41.98 | 40.38 | 41.01 | -1.890% | 881,124 | +53.426% |
| 2025-04-15 | 41.68 | 42.41 | 41.43 | 41.80 | +0.869% | 729,424 | +50.526% |
| 2025-04-14 | 42.21 | 42.32 | 40.30 | 41.44 | 0.000% | 642,457 | +51.834% |