TPB
Turning Point Brands, Inc.
stockNYSE
Market OpenOct 5, 2026 11:07:43 AM EDT
57.74USD+3.774%(+2.10)77,440
57.61Bid66.51Ask8.90SpreadPre-marketOct 5, 2026 9:01:30 AM EDT
56.75USD+1.995%(+1.11)
TPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.25 | 57.96 | 55.19 | 57.74 | +3.774% | 77,440 | 0.000% |
| 2026-10-02 | 55.68 | 57.26 | 55.11 | 55.64 | +0.578% | 444,031 | +3.774% |
| 2026-10-01 | 58.92 | 59.66 | 54.69 | 55.32 | -5.758% | 637,657 | +4.375% |
| 2026-09-30 | 60.48 | 60.48 | 58.60 | 58.70 | -2.297% | 516,931 | -1.635% |
| 2026-09-29 | 60.23 | 60.99 | 59.86 | 60.08 | -0.497% | 378,848 | -3.895% |
| 2026-09-28 | 61.36 | 61.99 | 59.88 | 60.38 | -2.723% | 364,263 | -4.372% |
| 2026-09-25 | 59.68 | 62.66 | 59.00 | 62.07 | +3.244% | 549,265 | -6.976% |
| 2026-09-24 | 60.67 | 61.36 | 58.57 | 60.12 | -0.628% | 506,599 | -3.959% |
| 2026-09-23 | 59.84 | 61.73 | 58.63 | 60.50 | +0.365% | 692,742 | -4.562% |
| 2026-09-22 | 60.95 | 62.13 | 58.98 | 60.28 | -1.680% | 895,473 | -4.214% |
| 2026-09-21 | 65.25 | 65.25 | 58.65 | 61.31 | -10.023% | 1,152,164 | -5.823% |
| 2026-09-18 | 68.04 | 69.30 | 68.01 | 68.14 | -0.685% | 509,338 | -15.263% |
| 2026-09-17 | 71.51 | 71.65 | 68.12 | 68.61 | -2.153% | 251,999 | -15.843% |
| 2026-09-16 | 69.94 | 71.57 | 69.86 | 70.12 | +0.143% | 216,999 | -17.655% |
| 2026-09-15 | 71.53 | 72.35 | 69.81 | 70.02 | -2.979% | 250,408 | -17.538% |
| 2026-09-14 | 72.00 | 72.80 | 71.33 | 72.17 | +0.923% | 187,511 | -19.994% |
| 2026-09-11 | 73.09 | 73.32 | 71.46 | 71.51 | -0.612% | 173,732 | -19.256% |
| 2026-09-10 | 72.98 | 74.45 | 71.69 | 71.95 | -1.721% | 212,132 | -19.750% |
| 2026-09-09 | 73.65 | 74.60 | 72.17 | 73.21 | -1.745% | 226,504 | -21.131% |
| 2026-09-08 | 74.90 | 76.67 | 74.05 | 74.51 | -0.944% | 197,128 | -22.507% |
| 2026-09-04 | 76.25 | 76.59 | 74.70 | 75.22 | -2.236% | 269,382 | -23.239% |
| 2026-09-03 | 77.51 | 77.56 | 74.73 | 76.94 | +0.130% | 357,710 | -24.955% |
| 2026-09-02 | 77.96 | 78.50 | 75.29 | 76.84 | -1.132% | 337,723 | -24.857% |
| 2026-09-01 | 82.44 | 82.44 | 77.33 | 77.72 | -4.014% | 270,037 | -25.708% |
| 2026-08-31 | 82.55 | 84.47 | 80.06 | 80.97 | -3.527% | 324,417 | -28.690% |
| 2026-08-28 | 84.71 | 85.64 | 83.87 | 83.93 | -0.368% | 228,696 | -31.205% |
| 2026-08-27 | 86.86 | 87.45 | 83.71 | 84.24 | -4.338% | 242,240 | -31.458% |
| 2026-08-26 | 86.26 | 88.73 | 85.75 | 88.06 | +2.634% | 259,556 | -34.431% |
| 2026-08-25 | 83.97 | 86.66 | 83.32 | 85.80 | +2.804% | 177,876 | -32.704% |
| 2026-08-24 | 83.64 | 86.53 | 83.17 | 83.46 | +0.060% | 292,301 | -30.817% |
| 2026-08-21 | 87.23 | 87.23 | 83.23 | 83.41 | -3.839% | 363,519 | -30.776% |
| 2026-08-20 | 86.81 | 88.20 | 86.11 | 86.74 | -1.722% | 174,366 | -33.433% |
| 2026-08-19 | 86.79 | 89.38 | 86.76 | 88.26 | +2.035% | 150,390 | -34.580% |
| 2026-08-18 | 86.58 | 87.57 | 84.79 | 86.50 | +1.407% | 292,261 | -33.249% |
| 2026-08-17 | 86.97 | 87.28 | 84.79 | 85.30 | -2.336% | 166,125 | -32.309% |
| 2026-08-14 | 85.88 | 87.97 | 83.34 | 87.34 | +1.146% | 120,970 | -33.891% |
| 2026-08-13 | 87.48 | 88.41 | 85.89 | 86.35 | +0.046% | 216,532 | -33.133% |
| 2026-08-12 | 87.06 | 89.20 | 86.28 | 86.31 | -2.010% | 198,719 | -33.102% |
| 2026-08-11 | 89.52 | 91.94 | 87.19 | 88.08 | -1.454% | 218,014 | -34.446% |
| 2026-08-10 | 87.70 | 90.77 | 87.27 | 89.38 | +2.901% | 555,897 | -35.399% |
| 2026-08-07 | 85.97 | 87.77 | 84.99 | 86.86 | +2.200% | 394,287 | -33.525% |
| 2026-08-06 | 84.17 | 86.41 | 84.13 | 84.99 | +1.529% | 323,519 | -32.063% |
| 2026-08-05 | 83.10 | 86.04 | 80.90 | 83.71 | +1.491% | 487,281 | -31.024% |
| 2026-08-04 | 86.00 | 87.03 | 78.00 | 82.48 | +2.562% | 762,835 | -29.995% |
| 2026-08-03 | 75.35 | 80.95 | 75.35 | 80.42 | +7.787% | 660,142 | -28.202% |
| 2026-07-31 | 75.65 | 77.01 | 74.57 | 74.61 | -1.842% | 324,822 | -22.611% |
| 2026-07-30 | 76.02 | 76.77 | 73.50 | 76.01 | -0.550% | 353,974 | -24.036% |
| 2026-07-29 | 80.06 | 80.64 | 76.20 | 76.43 | -5.291% | 328,681 | -24.454% |
| 2026-07-28 | 80.61 | 81.27 | 78.02 | 80.70 | +2.606% | 418,180 | -28.451% |
| 2026-07-27 | 75.56 | 78.81 | 75.56 | 78.65 | +3.324% | 362,715 | -26.586% |
| 2026-07-24 | 74.52 | 77.25 | 74.52 | 76.12 | +4.131% | 357,671 | -24.146% |
| 2026-07-23 | 76.52 | 77.00 | 71.22 | 73.10 | -6.748% | 776,733 | -21.012% |
| 2026-07-22 | 81.29 | 82.92 | 76.22 | 78.39 | -1.471% | 573,477 | -26.343% |
| 2026-07-21 | 80.70 | 82.98 | 78.82 | 79.56 | -1.315% | 305,101 | -27.426% |
| 2026-07-20 | 83.39 | 84.34 | 80.49 | 80.62 | -2.680% | 167,076 | -28.380% |
| 2026-07-17 | 83.51 | 84.51 | 82.34 | 82.84 | -0.671% | 151,337 | -30.299% |
| 2026-07-16 | 80.43 | 84.42 | 79.92 | 83.40 | +4.354% | 229,686 | -30.767% |
| 2026-07-15 | 79.26 | 81.75 | 76.52 | 79.92 | -0.088% | 156,444 | -27.753% |
| 2026-07-14 | 82.13 | 82.75 | 79.24 | 79.99 | -1.149% | 373,129 | -27.816% |
| 2026-07-13 | 87.68 | 88.00 | 79.92 | 80.92 | -7.678% | 381,481 | -28.646% |
| 2026-07-10 | 88.00 | 89.05 | 86.42 | 87.65 | -0.454% | 142,848 | -34.124% |
| 2026-07-09 | 87.80 | 89.12 | 87.00 | 88.05 | +0.011% | 177,210 | -34.424% |
| 2026-07-08 | 87.12 | 90.05 | 86.87 | 88.04 | +0.491% | 339,111 | -34.416% |
| 2026-07-07 | 86.82 | 88.58 | 85.77 | 87.61 | +2.420% | 151,765 | -34.094% |
| 2026-07-06 | 86.31 | 89.09 | 85.00 | 85.54 | -0.465% | 440,023 | -32.499% |
| 2026-07-02 | 88.68 | 89.52 | 84.41 | 85.94 | -1.637% | 457,431 | -32.814% |
| 2026-07-01 | 84.60 | 89.25 | 83.67 | 87.37 | +3.019% | 396,060 | -33.913% |
| 2026-06-30 | 83.70 | 86.97 | 82.50 | 84.81 | +0.296% | 392,240 | -31.918% |
| 2026-06-29 | 87.10 | 87.19 | 83.07 | 84.56 | -2.827% | 261,987 | -31.717% |
| 2026-06-26 | 83.83 | 88.13 | 83.13 | 87.02 | +3.719% | 916,236 | -33.647% |
| 2026-06-25 | 83.47 | 86.53 | 83.47 | 83.90 | -0.991% | 407,016 | -31.180% |
| 2026-06-24 | 80.84 | 84.75 | 79.78 | 84.74 | +5.687% | 585,111 | -31.862% |
| 2026-06-23 | 76.09 | 81.12 | 75.03 | 80.18 | +6.269% | 680,563 | -27.987% |
| 2026-06-22 | 81.02 | 81.98 | 75.30 | 75.45 | -8.010% | 506,580 | -23.472% |
| 2026-06-18 | 79.76 | 82.18 | 78.49 | 82.02 | +3.092% | 721,680 | -29.603% |
| 2026-06-17 | 83.29 | 83.42 | 79.36 | 79.56 | -4.980% | 355,202 | -27.426% |
| 2026-06-16 | 82.77 | 84.56 | 81.00 | 83.73 | +2.048% | 825,939 | -31.040% |
| 2026-06-15 | 83.41 | 84.49 | 80.68 | 82.05 | -0.606% | 941,943 | -29.628% |
| 2026-06-12 | 81.09 | 83.77 | 80.56 | 82.55 | +2.002% | 663,834 | -30.055% |
| 2026-06-11 | 80.83 | 82.23 | 79.37 | 80.93 | +1.087% | 356,379 | -28.654% |
| 2026-06-10 | 81.89 | 82.80 | 79.15 | 80.06 | -1.295% | 476,206 | -27.879% |
| 2026-06-09 | 85.43 | 85.98 | 81.05 | 81.11 | -3.773% | 405,751 | -28.813% |
| 2026-06-08 | 86.96 | 87.72 | 83.87 | 84.29 | -2.611% | 368,063 | -31.498% |
| 2026-06-05 | 88.10 | 88.67 | 86.11 | 86.55 | -1.266% | 409,600 | -33.287% |
| 2026-06-04 | 86.61 | 88.25 | 84.56 | 87.66 | +1.647% | 447,836 | -34.132% |
| 2026-06-03 | 81.27 | 86.24 | 80.54 | 86.24 | +4.597% | 440,554 | -33.047% |
| 2026-06-02 | 80.92 | 82.78 | 80.75 | 82.45 | +0.463% | 209,725 | -29.970% |
| 2026-06-01 | 83.30 | 85.30 | 80.91 | 82.07 | -3.367% | 422,611 | -29.645% |
| 2026-05-29 | 87.31 | 88.79 | 84.76 | 84.93 | -3.871% | 299,313 | -32.015% |
| 2026-05-28 | 88.90 | 89.49 | 86.24 | 88.35 | -1.822% | 221,382 | -34.646% |
| 2026-05-27 | 89.69 | 90.77 | 88.76 | 89.99 | +0.761% | 295,004 | -35.837% |
| 2026-05-26 | 91.24 | 91.24 | 88.33 | 89.31 | -0.756% | 416,799 | -35.349% |
| 2026-05-22 | 91.51 | 91.75 | 89.13 | 89.99 | -1.672% | 265,983 | -35.837% |
| 2026-05-21 | 90.07 | 91.53 | 88.86 | 91.52 | +0.351% | 609,696 | -36.910% |
| 2026-05-20 | 89.12 | 92.57 | 88.04 | 91.20 | +2.196% | 663,672 | -36.689% |
| 2026-05-19 | 89.19 | 90.03 | 86.79 | 89.24 | +0.112% | 250,451 | -35.298% |
| 2026-05-18 | 89.70 | 92.13 | 88.23 | 89.14 | -0.469% | 320,052 | -35.225% |
| 2026-05-15 | 90.75 | 92.00 | 89.34 | 89.56 | -1.841% | 311,360 | -35.529% |
| 2026-05-14 | 89.57 | 92.50 | 88.81 | 91.24 | +1.604% | 308,951 | -36.716% |
| 2026-05-13 | 93.02 | 94.19 | 89.50 | 89.80 | -3.399% | 413,523 | -35.702% |
| 2026-05-12 | 92.70 | 94.82 | 90.63 | 92.96 | +0.270% | 394,625 | -37.887% |
| 2026-05-11 | 92.43 | 96.96 | 91.54 | 92.71 | -0.760% | 536,718 | -37.720% |
| 2026-05-08 | 92.82 | 98.86 | 89.49 | 93.42 | +3.547% | 941,231 | -38.193% |
| 2026-05-07 | 87.10 | 93.75 | 83.51 | 90.22 | +11.026% | 923,202 | -36.001% |
| 2026-05-06 | 81.99 | 84.01 | 81.10 | 81.26 | +0.383% | 375,216 | -28.944% |
| 2026-05-05 | 82.39 | 85.98 | 78.89 | 80.95 | -0.869% | 669,563 | -28.672% |
| 2026-05-04 | 81.86 | 84.00 | 80.00 | 81.66 | -1.138% | 559,110 | -29.292% |
| 2026-05-01 | 81.60 | 83.50 | 80.67 | 82.60 | +2.380% | 323,972 | -30.097% |
| 2026-04-30 | 77.81 | 80.69 | 77.00 | 80.68 | +4.535% | 418,880 | -28.433% |
| 2026-04-29 | 77.00 | 77.81 | 75.47 | 77.18 | -0.310% | 420,008 | -25.188% |
| 2026-04-28 | 80.83 | 80.99 | 77.22 | 77.42 | -3.080% | 301,459 | -25.420% |
| 2026-04-27 | 77.45 | 80.85 | 77.45 | 79.88 | +2.057% | 337,342 | -27.717% |
| 2026-04-24 | 74.98 | 78.30 | 74.98 | 78.27 | +4.082% | 334,408 | -26.230% |
| 2026-04-23 | 72.00 | 76.48 | 70.79 | 75.20 | +4.575% | 463,797 | -23.218% |
| 2026-04-22 | 70.82 | 73.50 | 68.08 | 71.91 | +1.870% | 908,035 | -19.705% |
| 2026-04-21 | 83.81 | 83.81 | 70.42 | 70.59 | -16.501% | 1,083,689 | -18.204% |
| 2026-04-20 | 81.34 | 84.94 | 79.83 | 84.54 | +3.819% | 577,290 | -31.701% |
| 2026-04-17 | 79.84 | 81.45 | 79.36 | 81.43 | +2.621% | 392,268 | -29.092% |
| 2026-04-16 | 80.76 | 82.26 | 78.91 | 79.35 | -2.025% | 284,130 | -27.234% |
| 2026-04-15 | 81.08 | 82.80 | 80.33 | 80.99 | -0.638% | 289,953 | -28.707% |
| 2026-04-14 | 83.23 | 83.66 | 81.00 | 81.51 | -2.078% | 221,564 | -29.162% |
| 2026-04-13 | 82.57 | 83.66 | 81.42 | 83.24 | -0.383% | 304,316 | -30.634% |
| 2026-04-10 | 81.62 | 83.57 | 79.19 | 83.56 | +2.114% | 491,785 | -30.900% |
| 2026-04-09 | 72.87 | 82.19 | 72.87 | 81.83 | +10.149% | 770,681 | -29.439% |
| 2026-04-08 | 73.39 | 74.41 | 72.36 | 74.29 | +3.771% | 546,392 | -22.278% |
| 2026-04-07 | 73.62 | 74.33 | 71.31 | 71.59 | -4.150% | 685,226 | -19.346% |
| 2026-04-06 | 72.45 | 75.22 | 72.18 | 74.69 | +3.506% | 497,538 | -22.694% |
| 2026-04-02 | 72.12 | 74.78 | 70.54 | 72.16 | -2.815% | 613,812 | -19.983% |
| 2026-04-01 | 85.11 | 85.11 | 65.80 | 74.25 | -14.449% | 2,193,163 | -22.236% |
| 2026-03-31 | 87.40 | 88.32 | 86.07 | 86.79 | +0.661% | 284,255 | -33.472% |
| 2026-03-30 | 86.53 | 86.73 | 84.54 | 86.22 | +0.996% | 241,854 | -33.032% |
| 2026-03-27 | 85.15 | 86.99 | 84.00 | 85.37 | +0.958% | 218,827 | -32.365% |
| 2026-03-26 | 87.60 | 87.82 | 84.46 | 84.56 | -4.333% | 317,367 | -31.717% |
| 2026-03-25 | 89.10 | 92.77 | 88.05 | 88.39 | +1.797% | 363,906 | -34.676% |
| 2026-03-24 | 86.30 | 89.55 | 83.40 | 86.83 | -0.481% | 247,210 | -33.502% |
| 2026-03-23 | 86.47 | 88.37 | 84.85 | 87.25 | +2.756% | 571,706 | -33.822% |
| 2026-03-20 | 84.92 | 86.69 | 83.59 | 84.91 | -0.632% | 744,581 | -31.999% |
| 2026-03-19 | 88.48 | 88.48 | 83.18 | 85.45 | -3.707% | 515,529 | -32.428% |
| 2026-03-18 | 91.95 | 92.17 | 88.49 | 88.74 | -4.241% | 425,624 | -34.934% |
| 2026-03-17 | 93.31 | 93.82 | 91.59 | 92.67 | +0.271% | 393,958 | -37.693% |
| 2026-03-16 | 91.46 | 94.11 | 91.19 | 92.42 | +1.986% | 446,885 | -37.524% |
| 2026-03-13 | 90.00 | 91.85 | 88.47 | 90.62 | +1.866% | 366,659 | -36.283% |
| 2026-03-12 | 89.15 | 89.79 | 87.42 | 88.96 | -2.080% | 308,431 | -35.094% |
| 2026-03-11 | 89.95 | 91.85 | 88.28 | 90.85 | -0.504% | 371,306 | -36.445% |
| 2026-03-10 | 92.53 | 93.60 | 90.67 | 91.31 | -1.690% | 401,657 | -36.765% |
| 2026-03-09 | 89.35 | 93.25 | 85.40 | 92.88 | +1.331% | 586,026 | -37.834% |
| 2026-03-06 | 90.76 | 93.27 | 88.63 | 91.66 | -0.801% | 520,900 | -37.006% |
| 2026-03-05 | 95.33 | 96.85 | 91.73 | 92.40 | -5.308% | 705,083 | -37.511% |
| 2026-03-04 | 107.29 | 108.24 | 96.96 | 97.58 | -9.287% | 1,064,764 | -40.828% |
| 2026-03-03 | 105.92 | 110.32 | 104.00 | 107.57 | -0.866% | 790,077 | -46.323% |
| 2026-03-02 | 109.67 | 118.72 | 104.58 | 108.51 | -20.790% | 1,489,942 | -46.788% |
| 2026-02-27 | 140.76 | 142.80 | 136.60 | 136.99 | -3.433% | 415,806 | -57.851% |
| 2026-02-26 | 145.55 | 146.90 | 140.44 | 141.86 | -0.783% | 275,138 | -59.298% |
| 2026-02-25 | 136.75 | 143.98 | 134.81 | 142.98 | +4.426% | 418,182 | -59.617% |
| 2026-02-24 | 135.18 | 137.69 | 134.33 | 136.92 | +0.877% | 128,926 | -57.829% |
| 2026-02-23 | 135.56 | 137.99 | 133.89 | 135.73 | +0.155% | 223,717 | -57.460% |
| 2026-02-20 | 132.85 | 136.85 | 131.36 | 135.52 | +2.442% | 193,546 | -57.394% |
| 2026-02-19 | 130.33 | 134.95 | 129.89 | 132.29 | -0.241% | 300,871 | -56.353% |
| 2026-02-18 | 132.68 | 136.61 | 131.87 | 132.61 | -0.008% | 187,531 | -56.459% |
| 2026-02-17 | 131.47 | 133.26 | 129.47 | 132.62 | +0.645% | 216,498 | -56.462% |
| 2026-02-13 | 128.75 | 133.37 | 128.46 | 131.77 | +2.044% | 146,815 | -56.181% |
| 2026-02-12 | 129.00 | 131.76 | 127.76 | 129.13 | +0.930% | 173,497 | -55.285% |
| 2026-02-11 | 128.61 | 130.00 | 127.53 | 127.94 | +0.377% | 124,040 | -54.869% |
| 2026-02-10 | 125.74 | 127.66 | 123.75 | 127.46 | +0.679% | 174,395 | -54.700% |
| 2026-02-09 | 129.35 | 129.35 | 126.10 | 126.60 | -2.593% | 254,927 | -54.392% |
| 2026-02-06 | 126.50 | 130.69 | 126.50 | 129.97 | +3.768% | 289,724 | -55.574% |
| 2026-02-05 | 128.63 | 129.94 | 123.99 | 125.25 | -1.479% | 343,200 | -53.900% |
| 2026-02-04 | 128.07 | 129.35 | 123.98 | 127.13 | +0.363% | 475,499 | -54.582% |
| 2026-02-03 | 125.45 | 129.11 | 124.08 | 126.67 | +1.279% | 406,912 | -54.417% |
| 2026-02-02 | 122.33 | 125.91 | 120.94 | 125.07 | +3.236% | 304,445 | -53.834% |
| 2026-01-30 | 118.79 | 121.97 | 117.87 | 121.15 | -0.157% | 261,200 | -52.340% |
| 2026-01-29 | 123.57 | 124.50 | 119.04 | 121.34 | -2.530% | 247,568 | -52.415% |
| 2026-01-28 | 121.23 | 124.73 | 120.22 | 124.49 | +2.150% | 280,410 | -53.619% |
| 2026-01-27 | 120.89 | 122.36 | 120.20 | 121.87 | +1.280% | 183,250 | -52.622% |
| 2026-01-26 | 118.44 | 120.65 | 117.11 | 120.33 | +2.252% | 187,995 | -52.015% |
| 2026-01-23 | 117.69 | 118.25 | 116.11 | 117.68 | -0.432% | 184,070 | -50.935% |
| 2026-01-22 | 118.37 | 119.23 | 114.99 | 118.19 | +0.153% | 375,468 | -51.146% |
| 2026-01-21 | 117.45 | 118.13 | 114.31 | 118.01 | +0.417% | 217,335 | -51.072% |
| 2026-01-20 | 118.41 | 119.24 | 117.14 | 117.52 | -1.202% | 173,791 | -50.868% |
| 2026-01-16 | 118.11 | 119.25 | 117.21 | 118.95 | +0.797% | 225,789 | -51.459% |
| 2026-01-15 | 114.92 | 118.61 | 112.94 | 118.01 | +2.315% | 396,047 | -51.072% |
| 2026-01-14 | 111.83 | 115.84 | 111.31 | 115.34 | +3.947% | 360,486 | -49.939% |
| 2026-01-13 | 109.41 | 111.23 | 108.31 | 110.96 | +0.946% | 391,715 | -47.963% |
| 2026-01-12 | 109.21 | 111.72 | 108.06 | 109.92 | -0.045% | 491,411 | -47.471% |
| 2026-01-09 | 103.47 | 110.63 | 103.31 | 109.97 | +6.902% | 639,132 | -47.495% |
| 2026-01-08 | 103.38 | 104.70 | 102.38 | 102.87 | -0.368% | 229,933 | -43.871% |
| 2026-01-07 | 103.03 | 104.56 | 101.57 | 103.25 | +0.039% | 234,323 | -44.077% |
| 2026-01-06 | 108.00 | 108.41 | 101.66 | 103.21 | -4.577% | 390,093 | -44.056% |
| 2026-01-05 | 110.00 | 110.88 | 105.95 | 108.16 | -1.887% | 376,772 | -46.616% |
| 2026-01-02 | 109.00 | 111.95 | 108.09 | 110.24 | +1.697% | 468,122 | -47.623% |
| 2025-12-31 | 107.89 | 109.08 | 107.51 | 108.40 | +0.361% | 171,044 | -46.734% |
| 2025-12-30 | 106.81 | 108.87 | 104.97 | 108.01 | +1.247% | 372,046 | -46.542% |
| 2025-12-29 | 106.31 | 106.87 | 104.12 | 106.68 | +0.339% | 201,038 | -45.876% |
| 2025-12-26 | 108.02 | 111.70 | 105.67 | 106.32 | -1.171% | 341,130 | -45.692% |
| 2025-12-24 | 107.55 | 109.75 | 106.69 | 107.58 | +0.542% | 289,470 | -46.328% |
| 2025-12-23 | 105.56 | 108.36 | 104.24 | 107.00 | +1.172% | 613,272 | -46.037% |
| 2025-12-22 | 109.00 | 110.00 | 104.42 | 105.76 | -3.168% | 460,651 | -45.405% |
| 2025-12-19 | 108.67 | 111.70 | 106.57 | 109.22 | +0.174% | 768,731 | -47.134% |
| 2025-12-18 | 108.56 | 110.00 | 108.34 | 109.03 | -0.101% | 275,421 | -47.042% |
| 2025-12-17 | 110.97 | 113.31 | 109.05 | 109.14 | -1.552% | 614,509 | -47.095% |
| 2025-12-16 | 109.18 | 110.99 | 108.22 | 110.86 | +1.140% | 599,941 | -47.916% |
| 2025-12-15 | 105.96 | 111.60 | 104.11 | 109.61 | +4.034% | 681,094 | -47.322% |
| 2025-12-12 | 105.39 | 105.51 | 102.00 | 105.36 | +0.678% | 328,414 | -45.197% |
| 2025-12-11 | 102.48 | 106.75 | 102.48 | 104.65 | +2.447% | 505,554 | -44.826% |
| 2025-12-10 | 103.00 | 104.26 | 102.12 | 102.15 | -0.400% | 391,525 | -43.475% |
| 2025-12-09 | 101.23 | 102.89 | 100.16 | 102.56 | +1.074% | 214,757 | -43.701% |
| 2025-12-08 | 101.24 | 103.10 | 99.80 | 101.47 | +0.625% | 433,301 | -43.096% |
| 2025-12-05 | 99.68 | 100.91 | 98.78 | 100.84 | +2.189% | 137,465 | -42.741% |
| 2025-12-04 | 96.80 | 99.40 | 96.15 | 98.68 | +1.138% | 183,717 | -41.488% |
| 2025-12-03 | 98.82 | 99.04 | 97.01 | 97.57 | -0.337% | 153,700 | -40.822% |
| 2025-12-02 | 99.18 | 99.18 | 97.19 | 97.90 | -1.191% | 181,621 | -41.021% |
| 2025-12-01 | 99.80 | 100.16 | 98.74 | 99.08 | -1.078% | 152,508 | -41.724% |
| 2025-11-28 | 99.33 | 101.58 | 99.27 | 100.16 | +0.603% | 82,623 | -42.352% |
| 2025-11-26 | 99.55 | 101.40 | 98.54 | 99.56 | +0.810% | 166,099 | -42.005% |
| 2025-11-25 | 96.81 | 100.38 | 96.81 | 98.76 | +1.983% | 346,494 | -41.535% |
| 2025-11-24 | 96.43 | 99.95 | 95.75 | 96.84 | -0.626% | 218,713 | -40.376% |
| 2025-11-21 | 98.89 | 99.99 | 96.74 | 97.45 | -0.490% | 460,763 | -40.749% |
| 2025-11-20 | 103.00 | 103.01 | 97.84 | 97.93 | -3.971% | 275,877 | -41.040% |
| 2025-11-19 | 102.03 | 103.00 | 100.36 | 101.98 | +0.473% | 229,368 | -43.381% |
| 2025-11-18 | 100.39 | 103.61 | 99.26 | 101.50 | +0.595% | 239,521 | -43.113% |
| 2025-11-17 | 101.03 | 102.23 | 100.05 | 100.90 | -0.316% | 224,319 | -42.775% |
| 2025-11-14 | 97.01 | 101.26 | 97.01 | 101.22 | +3.328% | 285,530 | -42.956% |
| 2025-11-13 | 100.99 | 100.99 | 97.22 | 97.96 | -2.245% | 256,588 | -41.058% |
| 2025-11-12 | 100.49 | 101.71 | 99.03 | 100.21 | -0.279% | 238,426 | -42.381% |
| 2025-11-11 | 101.50 | 102.26 | 99.30 | 100.49 | -1.131% | 280,472 | -42.542% |
| 2025-11-10 | 103.77 | 105.59 | 101.55 | 101.64 | -1.320% | 410,137 | -43.192% |
| 2025-11-07 | 100.99 | 103.12 | 99.93 | 103.00 | +2.805% | 557,173 | -43.942% |
| 2025-11-06 | 102.20 | 107.00 | 100.07 | 100.19 | -0.959% | 483,912 | -42.369% |
| 2025-11-05 | 110.33 | 110.55 | 94.50 | 101.16 | +6.283% | 1,459,277 | -42.922% |
| 2025-11-04 | 93.15 | 96.63 | 90.02 | 95.18 | +1.645% | 1,121,946 | -39.336% |
| 2025-11-03 | 90.31 | 95.66 | 88.88 | 93.64 | +4.160% | 719,092 | -38.338% |
| 2025-10-31 | 89.77 | 93.65 | 89.14 | 89.90 | -0.044% | 360,047 | -35.773% |
| 2025-10-30 | 88.28 | 90.00 | 86.95 | 89.94 | +2.019% | 380,915 | -35.802% |
| 2025-10-29 | 88.31 | 90.84 | 86.71 | 88.16 | -0.777% | 250,968 | -34.505% |
| 2025-10-28 | 88.00 | 89.67 | 87.06 | 88.85 | -0.023% | 202,776 | -35.014% |
| 2025-10-27 | 91.12 | 91.98 | 88.59 | 88.87 | -2.512% | 149,975 | -35.029% |
| 2025-10-24 | 88.10 | 91.79 | 87.92 | 91.16 | +3.874% | 201,273 | -36.661% |
| 2025-10-23 | 87.63 | 88.83 | 86.04 | 87.76 | +0.091% | 166,326 | -34.207% |
| 2025-10-22 | 86.18 | 88.00 | 85.80 | 87.68 | +2.706% | 384,788 | -34.147% |
| 2025-10-21 | 87.18 | 87.73 | 82.69 | 85.37 | -2.635% | 647,525 | -32.365% |
| 2025-10-20 | 91.54 | 93.57 | 87.46 | 87.68 | -3.425% | 326,594 | -34.147% |
| 2025-10-17 | 91.14 | 92.81 | 90.55 | 90.79 | +0.309% | 264,592 | -36.403% |
| 2025-10-16 | 91.63 | 92.57 | 89.61 | 90.51 | -1.114% | 326,278 | -36.206% |
| 2025-10-15 | 90.10 | 93.97 | 90.10 | 91.53 | +0.505% | 274,210 | -36.917% |
| 2025-10-14 | 89.27 | 91.72 | 89.27 | 91.07 | +1.471% | 301,210 | -36.598% |
| 2025-10-13 | 88.48 | 89.85 | 87.67 | 89.75 | +1.608% | 245,320 | -35.666% |
| 2025-10-10 | 86.19 | 94.17 | 85.20 | 88.33 | +2.068% | 610,656 | -34.631% |
| 2025-10-09 | 85.92 | 87.33 | 84.43 | 86.54 | +1.668% | 314,726 | -33.279% |
| 2025-10-08 | 90.26 | 91.18 | 83.16 | 85.12 | -5.042% | 563,206 | -32.166% |
| 2025-10-07 | 89.18 | 91.28 | 86.87 | 89.64 | +0.358% | 431,553 | -35.587% |
| 2025-10-06 | 87.91 | 89.49 | 86.20 | 89.32 | +1.029% | 539,549 | -35.356% |
| 2025-10-03 | 96.73 | 98.19 | 86.41 | 88.41 | -8.563% | 707,412 | -34.691% |
| 2025-10-02 | 96.90 | 99.65 | 95.24 | 96.69 | -0.739% | 286,192 | -40.283% |
| 2025-10-01 | 98.23 | 99.78 | 96.21 | 97.41 | -1.467% | 265,298 | -40.725% |
| 2025-09-30 | 97.04 | 99.40 | 97.04 | 98.86 | +2.191% | 238,998 | -41.594% |
| 2025-09-29 | 97.85 | 100.00 | 96.26 | 96.74 | -1.316% | 332,387 | -40.314% |
| 2025-09-26 | 98.55 | 98.55 | 96.00 | 98.03 | +0.010% | 276,477 | -41.100% |
| 2025-09-25 | 97.08 | 99.21 | 96.23 | 98.02 | +1.062% | 355,028 | -41.094% |
| 2025-09-24 | 102.91 | 102.92 | 94.83 | 96.99 | -5.789% | 546,393 | -40.468% |
| 2025-09-23 | 101.99 | 104.06 | 101.47 | 102.95 | +0.734% | 222,078 | -43.915% |
| 2025-09-22 | 102.01 | 104.28 | 100.72 | 102.20 | 0.000% | 313,884 | -43.503% |
| 2025-09-19 | 102.23 | 103.15 | 101.10 | 102.20 | +0.186% | 839,873 | -43.503% |
| 2025-09-18 | 101.54 | 103.86 | 101.47 | 102.01 | +0.049% | 238,222 | -43.398% |
| 2025-09-17 | 102.47 | 104.25 | 100.60 | 101.96 | -0.488% | 358,590 | -43.370% |
| 2025-09-16 | 102.24 | 103.30 | 100.47 | 102.46 | -0.457% | 252,264 | -43.646% |
| 2025-09-15 | 103.00 | 104.76 | 102.29 | 102.93 | +0.577% | 336,543 | -43.904% |
| 2025-09-12 | 100.59 | 102.77 | 100.39 | 102.34 | +1.649% | 307,715 | -43.580% |
| 2025-09-11 | 98.83 | 101.04 | 98.22 | 100.68 | +2.546% | 200,868 | -42.650% |
| 2025-09-10 | 99.47 | 100.00 | 97.48 | 98.18 | -1.337% | 168,300 | -41.190% |
| 2025-09-09 | 98.24 | 99.76 | 97.12 | 99.51 | +0.913% | 221,081 | -41.976% |
| 2025-09-08 | 101.56 | 101.95 | 98.36 | 98.61 | -2.270% | 209,553 | -41.446% |
| 2025-09-05 | 99.27 | 101.40 | 97.45 | 100.90 | +2.105% | 181,957 | -42.775% |
| 2025-09-04 | 97.63 | 98.98 | 97.06 | 98.82 | +1.887% | 285,705 | -41.571% |
| 2025-09-03 | 98.76 | 101.00 | 95.59 | 96.99 | -2.287% | 315,616 | -40.468% |
| 2025-09-02 | 98.22 | 100.07 | 95.80 | 99.26 | -0.241% | 328,227 | -41.830% |
| 2025-08-29 | 100.50 | 100.50 | 97.20 | 99.50 | -0.410% | 424,068 | -41.970% |
| 2025-08-28 | 98.64 | 101.25 | 97.84 | 99.91 | +1.442% | 470,316 | -42.208% |
| 2025-08-27 | 98.10 | 98.74 | 97.06 | 98.49 | -0.465% | 309,749 | -41.375% |
| 2025-08-26 | 97.54 | 98.97 | 96.42 | 98.95 | +1.832% | 486,120 | -41.647% |
| 2025-08-25 | 98.74 | 98.74 | 96.69 | 97.17 | -1.759% | 244,443 | -40.578% |
| 2025-08-22 | 99.40 | 100.35 | 98.11 | 98.91 | -0.343% | 372,302 | -41.624% |
| 2025-08-21 | 97.00 | 100.81 | 96.77 | 99.25 | +1.816% | 728,125 | -41.824% |
| 2025-08-20 | 96.91 | 98.00 | 96.26 | 97.48 | +0.319% | 315,964 | -40.767% |
| 2025-08-19 | 98.27 | 98.39 | 96.70 | 97.17 | -1.500% | 240,677 | -40.578% |
| 2025-08-18 | 98.58 | 99.06 | 97.63 | 98.65 | +0.071% | 327,728 | -41.470% |
| 2025-08-15 | 99.08 | 100.07 | 97.13 | 98.58 | -0.765% | 340,606 | -41.428% |
| 2025-08-14 | 99.79 | 102.90 | 97.03 | 99.34 | -0.501% | 349,520 | -41.876% |
| 2025-08-13 | 99.64 | 101.00 | 96.81 | 99.84 | +0.869% | 564,561 | -42.167% |
| 2025-08-12 | 97.41 | 99.06 | 94.60 | 98.98 | +1.238% | 643,665 | -41.665% |
| 2025-08-11 | 97.22 | 99.49 | 95.82 | 97.77 | +1.044% | 460,657 | -40.943% |
| 2025-08-08 | 95.24 | 98.37 | 94.80 | 96.76 | +2.783% | 348,949 | -40.327% |
| 2025-08-07 | 92.21 | 94.20 | 89.65 | 94.14 | +1.575% | 455,436 | -38.666% |
| 2025-08-06 | 84.80 | 94.40 | 81.50 | 92.68 | +14.222% | 961,544 | -37.700% |
| 2025-08-05 | 82.02 | 82.49 | 79.28 | 81.14 | -0.795% | 630,143 | -28.839% |
| 2025-08-04 | 81.52 | 82.64 | 80.82 | 81.79 | +1.025% | 261,350 | -29.405% |
| 2025-08-01 | 81.75 | 82.53 | 80.46 | 80.96 | -2.387% | 495,470 | -28.681% |
| 2025-07-31 | 82.28 | 84.05 | 81.96 | 82.94 | +0.460% | 462,429 | -30.383% |
| 2025-07-30 | 80.39 | 82.61 | 79.70 | 82.56 | +3.614% | 460,876 | -30.063% |
| 2025-07-29 | 78.67 | 80.34 | 78.13 | 79.68 | +2.259% | 266,162 | -27.535% |
| 2025-07-28 | 78.24 | 78.34 | 76.99 | 77.92 | -0.473% | 377,939 | -25.898% |
| 2025-07-25 | 78.39 | 79.90 | 78.00 | 78.29 | +0.385% | 274,702 | -26.249% |
| 2025-07-24 | 79.39 | 79.45 | 77.37 | 77.99 | -2.158% | 392,612 | -25.965% |
| 2025-07-23 | 77.87 | 80.33 | 77.50 | 79.71 | +2.127% | 542,390 | -27.562% |
| 2025-07-22 | 78.25 | 78.56 | 75.50 | 78.05 | -0.662% | 465,556 | -26.022% |
| 2025-07-21 | 77.95 | 79.15 | 77.64 | 78.57 | +0.550% | 203,965 | -26.511% |
| 2025-07-18 | 78.65 | 78.89 | 76.66 | 78.14 | -0.863% | 435,472 | -26.107% |
| 2025-07-17 | 78.98 | 80.13 | 76.19 | 78.82 | -1.030% | 501,500 | -26.744% |
| 2025-07-16 | 79.42 | 80.43 | 77.61 | 79.64 | +1.595% | 567,703 | -27.499% |
| 2025-07-15 | 74.19 | 78.57 | 73.82 | 78.39 | +5.066% | 687,626 | -26.343% |
| 2025-07-14 | 72.66 | 74.78 | 72.26 | 74.61 | +3.252% | 361,735 | -22.611% |
| 2025-07-11 | 72.68 | 72.72 | 71.52 | 72.26 | -0.564% | 160,317 | -20.094% |
| 2025-07-10 | 71.59 | 73.22 | 70.90 | 72.67 | +0.221% | 179,349 | -20.545% |
| 2025-07-09 | 71.56 | 72.83 | 70.06 | 72.51 | +1.597% | 279,904 | -20.370% |
| 2025-07-08 | 72.46 | 73.25 | 70.61 | 71.37 | -1.245% | 276,054 | -19.098% |
| 2025-07-07 | 73.88 | 74.99 | 72.01 | 72.27 | -2.166% | 260,452 | -20.105% |
| 2025-07-03 | 72.60 | 74.15 | 72.39 | 73.87 | +1.693% | 122,040 | -21.836% |
| 2025-07-02 | 72.86 | 73.50 | 70.75 | 72.64 | -0.220% | 392,522 | -20.512% |
| 2025-07-01 | 75.29 | 76.09 | 72.23 | 72.80 | -3.920% | 462,660 | -20.687% |
| 2025-06-30 | 76.23 | 76.48 | 74.69 | 75.77 | -0.512% | 186,437 | -23.796% |
| 2025-06-27 | 74.35 | 76.53 | 73.52 | 76.16 | +2.269% | 407,725 | -24.186% |
| 2025-06-26 | 73.23 | 74.47 | 72.30 | 74.47 | +1.986% | 431,031 | -22.465% |
| 2025-06-25 | 75.47 | 76.75 | 72.86 | 73.02 | -3.362% | 227,866 | -20.926% |
| 2025-06-24 | 75.79 | 76.13 | 74.97 | 75.56 | +0.760% | 170,534 | -23.584% |
| 2025-06-23 | 73.72 | 75.16 | 72.90 | 74.99 | +1.544% | 276,293 | -23.003% |
| 2025-06-20 | 74.91 | 81.25 | 73.55 | 73.85 | -0.872% | 359,207 | -21.814% |
| 2025-06-18 | 75.83 | 76.95 | 74.34 | 74.50 | -1.298% | 220,601 | -22.497% |
| 2025-06-17 | 75.13 | 76.51 | 74.55 | 75.48 | -0.238% | 503,088 | -23.503% |
| 2025-06-16 | 75.88 | 77.23 | 75.29 | 75.66 | +0.212% | 230,150 | -23.685% |
| 2025-06-13 | 73.68 | 76.23 | 73.68 | 75.50 | -0.106% | 194,161 | -23.523% |
| 2025-06-12 | 74.92 | 75.85 | 72.89 | 75.58 | +0.921% | 231,736 | -23.604% |
| 2025-06-11 | 74.42 | 76.11 | 73.44 | 74.89 | +1.477% | 345,552 | -22.900% |
| 2025-06-10 | 74.85 | 75.10 | 73.39 | 73.80 | -1.350% | 449,531 | -21.762% |
| 2025-06-09 | 76.58 | 81.16 | 74.50 | 74.81 | -1.760% | 546,185 | -22.818% |
| 2025-06-06 | 75.37 | 77.02 | 75.23 | 76.15 | +1.914% | 214,637 | -24.176% |
| 2025-06-05 | 74.70 | 75.51 | 74.35 | 74.72 | -0.320% | 239,134 | -22.725% |
| 2025-06-04 | 74.09 | 75.06 | 73.14 | 74.96 | +0.970% | 232,575 | -22.972% |
| 2025-06-03 | 75.43 | 77.22 | 73.63 | 74.24 | -1.617% | 187,217 | -22.225% |
| 2025-06-02 | 73.94 | 75.58 | 73.94 | 75.46 | +1.534% | 296,969 | -23.483% |
| 2025-05-30 | 72.84 | 75.26 | 72.69 | 74.32 | +2.256% | 220,030 | -22.309% |
| 2025-05-29 | 71.38 | 72.82 | 70.33 | 72.68 | +1.608% | 170,443 | -20.556% |
| 2025-05-28 | 73.26 | 73.67 | 71.25 | 71.53 | -2.614% | 177,628 | -19.279% |
| 2025-05-27 | 73.87 | 74.15 | 73.09 | 73.45 | +0.109% | 171,955 | -21.389% |
| 2025-05-23 | 72.37 | 73.50 | 71.89 | 73.37 | +1.424% | 129,425 | -21.303% |
| 2025-05-22 | 72.96 | 73.43 | 71.94 | 72.34 | -1.040% | 186,034 | -20.182% |
| 2025-05-21 | 72.87 | 74.38 | 72.09 | 73.10 | -0.368% | 205,456 | -21.012% |
| 2025-05-20 | 73.32 | 74.03 | 72.40 | 73.37 | -0.014% | 184,517 | -21.303% |
| 2025-05-19 | 73.20 | 73.72 | 72.44 | 73.38 | -0.367% | 129,362 | -21.314% |
| 2025-05-16 | 71.85 | 73.92 | 71.50 | 73.65 | +2.334% | 243,368 | -21.602% |
| 2025-05-15 | 71.87 | 73.25 | 71.83 | 71.97 | +0.869% | 161,569 | -19.772% |
| 2025-05-14 | 70.67 | 72.13 | 69.50 | 71.35 | +1.798% | 265,112 | -19.075% |
| 2025-05-13 | 70.42 | 71.23 | 69.66 | 70.09 | +0.172% | 194,866 | -17.620% |
| 2025-05-12 | 74.28 | 76.61 | 69.61 | 69.97 | -5.802% | 325,982 | -17.479% |
| 2025-05-09 | 75.04 | 75.38 | 72.76 | 74.28 | -1.824% | 333,849 | -22.267% |
| 2025-05-08 | 79.70 | 80.25 | 74.78 | 75.66 | -6.593% | 582,161 | -23.685% |
| 2025-05-07 | 74.03 | 81.05 | 72.25 | 81.00 | +24.827% | 689,482 | -28.716% |
| 2025-05-06 | 64.74 | 66.12 | 64.37 | 64.89 | -0.521% | 188,359 | -11.019% |
| 2025-05-05 | 63.24 | 65.36 | 63.16 | 65.23 | +2.434% | 181,412 | -11.482% |
| 2025-05-02 | 62.40 | 64.50 | 62.19 | 63.68 | +2.544% | 190,040 | -9.328% |
| 2025-05-01 | 61.40 | 62.79 | 60.84 | 62.10 | +1.173% | 136,255 | -7.021% |
| 2025-04-30 | 60.15 | 61.72 | 59.46 | 61.38 | +1.170% | 143,294 | -5.930% |
| 2025-04-29 | 58.87 | 61.02 | 58.80 | 60.67 | +2.224% | 123,478 | -4.829% |
| 2025-04-28 | 59.29 | 60.09 | 58.65 | 59.35 | +0.067% | 77,421 | -2.713% |
| 2025-04-25 | 58.93 | 59.49 | 58.04 | 59.31 | +0.220% | 58,420 | -2.647% |
| 2025-04-24 | 58.74 | 59.53 | 58.11 | 59.18 | +0.220% | 119,402 | -2.433% |
| 2025-04-23 | 58.85 | 61.37 | 58.62 | 59.05 | +1.845% | 212,914 | -2.218% |
| 2025-04-22 | 57.15 | 58.67 | 57.01 | 57.98 | +2.511% | 198,117 | -0.414% |
| 2025-04-21 | 57.63 | 57.75 | 56.11 | 56.56 | -2.128% | 91,531 | +2.086% |
| 2025-04-17 | 57.54 | 58.00 | 57.02 | 57.79 | +0.873% | 113,731 | -0.087% |
| 2025-04-16 | 57.17 | 57.68 | 56.03 | 57.29 | -0.139% | 152,311 | +0.785% |
| 2025-04-15 | 57.03 | 57.64 | 56.48 | 57.37 | 0.000% | 192,223 | +0.645% |