TRC
Tejon Ranch Co.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
16.35USD-0.274%(-0.05)50,558
TRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 16.36 | 16.45 | 16.21 | 16.35 | -0.305% | 50,558 | 0.000% |
| 2026-10-08 | 16.16 | 16.42 | 16.13 | 16.40 | +1.485% | 61,900 | -0.305% |
| 2026-10-07 | 16.24 | 16.52 | 16.04 | 16.16 | -1.041% | 110,790 | +1.176% |
| 2026-10-06 | 16.20 | 16.47 | 16.17 | 16.33 | +0.927% | 83,020 | +0.122% |
| 2026-10-05 | 16.35 | 16.43 | 16.15 | 16.18 | -1.221% | 80,073 | +1.051% |
| 2026-10-02 | 16.62 | 16.73 | 16.38 | 16.38 | -0.667% | 82,613 | -0.183% |
| 2026-10-01 | 16.16 | 16.63 | 16.13 | 16.49 | +1.665% | 161,470 | -0.849% |
| 2026-09-30 | 16.44 | 16.44 | 16.21 | 16.22 | -0.856% | 94,951 | +0.801% |
| 2026-09-29 | 16.44 | 16.44 | 16.29 | 16.36 | -0.305% | 74,323 | -0.061% |
| 2026-09-28 | 16.44 | 16.60 | 16.33 | 16.41 | -0.243% | 83,100 | -0.366% |
| 2026-09-25 | 16.22 | 16.48 | 16.04 | 16.45 | +1.169% | 115,058 | -0.608% |
| 2026-09-24 | 16.32 | 16.48 | 16.24 | 16.26 | 0.000% | 92,289 | +0.554% |
| 2026-09-23 | 16.41 | 16.50 | 16.22 | 16.26 | -1.514% | 85,592 | +0.554% |
| 2026-09-22 | 16.28 | 16.54 | 16.16 | 16.51 | +1.788% | 97,723 | -0.969% |
| 2026-09-21 | 16.16 | 16.30 | 15.90 | 16.22 | +0.371% | 136,635 | +0.801% |
| 2026-09-18 | 15.99 | 16.16 | 15.85 | 16.16 | +0.937% | 441,742 | +1.176% |
| 2026-09-17 | 16.07 | 16.08 | 15.89 | 16.01 | +0.125% | 114,376 | +2.124% |
| 2026-09-16 | 15.97 | 16.01 | 15.80 | 15.99 | +0.629% | 122,139 | +2.251% |
| 2026-09-15 | 15.95 | 15.97 | 15.85 | 15.89 | -0.376% | 152,292 | +2.895% |
| 2026-09-14 | 16.30 | 16.31 | 15.85 | 15.95 | -1.604% | 122,532 | +2.508% |
| 2026-09-11 | 16.25 | 16.29 | 16.05 | 16.21 | +0.558% | 121,961 | +0.864% |
| 2026-09-10 | 16.30 | 16.85 | 16.02 | 16.12 | -1.647% | 169,795 | +1.427% |
| 2026-09-09 | 16.53 | 16.55 | 16.16 | 16.39 | -1.086% | 113,286 | -0.244% |
| 2026-09-08 | 16.35 | 16.67 | 16.29 | 16.57 | +0.852% | 225,097 | -1.328% |
| 2026-09-04 | 16.21 | 16.44 | 16.15 | 16.43 | +1.608% | 116,463 | -0.487% |
| 2026-09-03 | 16.23 | 16.25 | 16.03 | 16.17 | +0.372% | 111,390 | +1.113% |
| 2026-09-02 | 16.16 | 16.22 | 16.04 | 16.11 | +0.187% | 149,480 | +1.490% |
| 2026-09-01 | 16.01 | 16.13 | 15.95 | 16.08 | 0.000% | 151,575 | +1.679% |
| 2026-08-31 | 16.12 | 16.13 | 15.95 | 16.08 | -0.741% | 199,268 | +1.679% |
| 2026-08-28 | 16.19 | 16.26 | 16.10 | 16.20 | +0.372% | 182,490 | +0.926% |
| 2026-08-27 | 15.83 | 16.19 | 15.81 | 16.14 | +1.701% | 226,378 | +1.301% |
| 2026-08-26 | 16.10 | 16.25 | 15.80 | 15.87 | -1.916% | 266,333 | +3.025% |
| 2026-08-25 | 16.25 | 16.49 | 16.14 | 16.18 | -0.675% | 128,643 | +1.051% |
| 2026-08-24 | 16.53 | 16.64 | 16.12 | 16.29 | -0.912% | 234,022 | +0.368% |
| 2026-08-21 | 16.48 | 16.62 | 16.37 | 16.44 | -0.122% | 168,622 | -0.547% |
| 2026-08-20 | 16.41 | 16.68 | 16.36 | 16.46 | -0.423% | 161,592 | -0.668% |
| 2026-08-19 | 16.43 | 16.79 | 16.36 | 16.53 | +0.916% | 304,539 | -1.089% |
| 2026-08-18 | 16.67 | 16.96 | 16.32 | 16.38 | -1.147% | 224,069 | -0.183% |
| 2026-08-17 | 16.35 | 16.62 | 16.24 | 16.57 | +1.346% | 224,525 | -1.328% |
| 2026-08-14 | 16.37 | 16.49 | 16.30 | 16.35 | -0.366% | 181,334 | 0.000% |
| 2026-08-13 | 16.45 | 16.54 | 16.31 | 16.41 | +0.490% | 172,473 | -0.366% |
| 2026-08-12 | 16.58 | 16.62 | 16.29 | 16.33 | -1.329% | 287,504 | +0.122% |
| 2026-08-11 | 16.53 | 16.84 | 16.39 | 16.55 | +0.608% | 192,371 | -1.208% |
| 2026-08-10 | 16.55 | 16.69 | 16.41 | 16.45 | -1.438% | 165,463 | -0.608% |
| 2026-08-07 | 16.37 | 16.72 | 16.32 | 16.69 | +1.397% | 172,345 | -2.037% |
| 2026-08-06 | 17.05 | 17.12 | 16.41 | 16.46 | +0.061% | 125,778 | -0.668% |
| 2026-08-05 | 16.79 | 16.80 | 16.43 | 16.45 | -1.556% | 125,161 | -0.608% |
| 2026-08-04 | 16.81 | 16.91 | 16.57 | 16.71 | -0.890% | 155,528 | -2.154% |
| 2026-08-03 | 17.07 | 17.28 | 16.58 | 16.86 | -0.413% | 179,953 | -3.025% |
| 2026-07-31 | 17.07 | 17.15 | 16.78 | 16.93 | -0.704% | 206,296 | -3.426% |
| 2026-07-30 | 17.11 | 17.15 | 16.93 | 17.05 | +0.059% | 107,703 | -4.106% |
| 2026-07-29 | 17.17 | 17.35 | 16.92 | 17.04 | -1.503% | 119,252 | -4.049% |
| 2026-07-28 | 17.74 | 17.88 | 17.28 | 17.30 | -1.872% | 90,070 | -5.491% |
| 2026-07-27 | 17.68 | 17.82 | 17.60 | 17.63 | +0.057% | 96,999 | -7.260% |
| 2026-07-24 | 17.83 | 18.00 | 17.58 | 17.62 | -0.620% | 96,009 | -7.208% |
| 2026-07-23 | 17.71 | 17.87 | 17.62 | 17.73 | -0.672% | 120,319 | -7.783% |
| 2026-07-22 | 17.94 | 17.97 | 17.81 | 17.85 | -0.446% | 92,183 | -8.403% |
| 2026-07-21 | 17.85 | 18.23 | 17.80 | 17.93 | -0.167% | 118,736 | -8.812% |
| 2026-07-20 | 18.06 | 18.28 | 17.93 | 17.96 | -1.210% | 78,844 | -8.964% |
| 2026-07-17 | 18.58 | 19.00 | 18.15 | 18.18 | -2.572% | 72,245 | -10.066% |
| 2026-07-16 | 18.51 | 18.99 | 18.01 | 18.66 | +1.413% | 100,636 | -12.379% |
| 2026-07-15 | 18.15 | 18.48 | 18.15 | 18.40 | +1.322% | 58,827 | -11.141% |
| 2026-07-14 | 18.42 | 18.57 | 18.03 | 18.16 | -1.678% | 56,991 | -9.967% |
| 2026-07-13 | 18.39 | 18.62 | 18.39 | 18.47 | +0.874% | 66,147 | -11.478% |
| 2026-07-10 | 18.35 | 18.62 | 18.30 | 18.31 | +0.109% | 54,284 | -10.705% |
| 2026-07-09 | 18.21 | 18.36 | 18.21 | 18.29 | -0.109% | 56,215 | -10.607% |
| 2026-07-08 | 18.22 | 18.47 | 18.10 | 18.31 | +0.274% | 125,649 | -10.705% |
| 2026-07-07 | 18.63 | 18.78 | 18.25 | 18.26 | -1.510% | 139,890 | -10.460% |
| 2026-07-06 | 18.86 | 18.87 | 18.49 | 18.54 | -1.697% | 77,494 | -11.812% |
| 2026-07-02 | 19.00 | 19.15 | 18.82 | 18.86 | -0.264% | 81,053 | -13.309% |
| 2026-07-01 | 18.80 | 18.97 | 18.71 | 18.91 | +1.123% | 140,564 | -13.538% |
| 2026-06-30 | 18.97 | 19.01 | 18.68 | 18.70 | -1.111% | 105,255 | -12.567% |
| 2026-06-29 | 18.83 | 19.01 | 18.51 | 18.91 | +0.265% | 145,318 | -13.538% |
| 2026-06-26 | 18.60 | 18.93 | 18.58 | 18.86 | +2.167% | 385,545 | -13.309% |
| 2026-06-25 | 18.49 | 18.62 | 18.10 | 18.46 | -0.270% | 92,767 | -11.430% |
| 2026-06-24 | 18.90 | 19.08 | 18.46 | 18.51 | -1.856% | 95,625 | -11.669% |
| 2026-06-23 | 18.61 | 18.88 | 18.47 | 18.86 | +2.112% | 61,679 | -13.309% |
| 2026-06-22 | 18.38 | 18.74 | 18.38 | 18.47 | -0.054% | 81,662 | -11.478% |
| 2026-06-18 | 18.76 | 18.76 | 18.45 | 18.48 | -0.752% | 130,104 | -11.526% |
| 2026-06-17 | 18.89 | 18.89 | 18.39 | 18.62 | -2.103% | 95,358 | -12.191% |
| 2026-06-16 | 19.47 | 19.76 | 18.85 | 19.02 | -1.604% | 92,966 | -14.038% |
| 2026-06-15 | 19.18 | 19.55 | 19.14 | 19.33 | +0.363% | 112,268 | -15.416% |
| 2026-06-12 | 19.37 | 19.63 | 18.91 | 19.26 | +0.208% | 68,486 | -15.109% |
| 2026-06-11 | 19.61 | 19.66 | 19.21 | 19.22 | -1.183% | 79,931 | -14.932% |
| 2026-06-10 | 19.59 | 19.79 | 19.35 | 19.45 | +0.103% | 69,044 | -15.938% |
| 2026-06-09 | 19.34 | 19.66 | 19.25 | 19.43 | +1.356% | 59,864 | -15.852% |
| 2026-06-08 | 19.21 | 19.36 | 19.13 | 19.17 | -0.364% | 88,754 | -14.710% |
| 2026-06-05 | 19.18 | 19.50 | 19.11 | 19.24 | +0.786% | 92,305 | -15.021% |
| 2026-06-04 | 19.04 | 19.26 | 18.91 | 19.09 | +1.112% | 120,596 | -14.353% |
| 2026-06-03 | 18.93 | 19.11 | 18.82 | 18.88 | -1.100% | 99,878 | -13.400% |
| 2026-06-02 | 18.79 | 19.16 | 18.79 | 19.09 | +1.112% | 50,151 | -14.353% |
| 2026-06-01 | 19.30 | 19.53 | 18.87 | 18.88 | -2.328% | 113,129 | -13.400% |
| 2026-05-29 | 19.57 | 19.66 | 19.33 | 19.33 | -1.327% | 95,275 | -15.416% |
| 2026-05-28 | 19.34 | 19.73 | 19.34 | 19.59 | +0.616% | 123,973 | -16.539% |
| 2026-05-27 | 19.72 | 19.74 | 19.47 | 19.47 | -0.613% | 88,173 | -16.025% |
| 2026-05-26 | 19.29 | 19.66 | 19.14 | 19.59 | +1.766% | 87,086 | -16.539% |
| 2026-05-22 | 19.46 | 19.50 | 19.00 | 19.25 | -1.028% | 98,573 | -15.065% |
| 2026-05-21 | 19.44 | 19.51 | 19.08 | 19.45 | -0.410% | 70,917 | -15.938% |
| 2026-05-20 | 19.26 | 19.55 | 19.18 | 19.53 | +1.666% | 74,555 | -16.283% |
| 2026-05-19 | 19.32 | 19.55 | 19.08 | 19.21 | -0.672% | 53,425 | -14.888% |
| 2026-05-18 | 19.04 | 19.49 | 19.04 | 19.34 | +1.469% | 72,124 | -15.460% |
| 2026-05-15 | 19.22 | 19.34 | 18.82 | 19.06 | -1.192% | 68,258 | -14.218% |
| 2026-05-14 | 19.30 | 19.81 | 18.91 | 19.29 | 0.000% | 117,200 | -15.241% |
| 2026-05-13 | 19.45 | 19.62 | 19.29 | 19.29 | -1.229% | 98,858 | -15.241% |
| 2026-05-12 | 19.37 | 19.59 | 19.21 | 19.53 | +0.205% | 79,882 | -16.283% |
| 2026-05-11 | 20.06 | 20.18 | 19.37 | 19.49 | -3.323% | 99,158 | -16.111% |
| 2026-05-08 | 20.68 | 20.68 | 19.88 | 20.16 | -1.563% | 99,473 | -18.899% |
| 2026-05-07 | 20.20 | 21.31 | 19.98 | 20.48 | +3.854% | 164,114 | -20.166% |
| 2026-05-06 | 19.71 | 20.12 | 19.51 | 19.72 | +0.356% | 64,486 | -17.089% |
| 2026-05-05 | 20.04 | 20.13 | 19.63 | 19.65 | -1.157% | 82,932 | -16.794% |
| 2026-05-04 | 19.55 | 20.21 | 19.54 | 19.88 | +1.584% | 95,567 | -17.757% |
| 2026-05-01 | 19.49 | 19.86 | 19.43 | 19.57 | 0.000% | 151,235 | -16.454% |
| 2026-04-30 | 19.52 | 19.69 | 19.48 | 19.57 | -0.458% | 83,322 | -16.454% |
| 2026-04-29 | 20.22 | 20.51 | 19.59 | 19.66 | -3.248% | 99,693 | -16.836% |
| 2026-04-28 | 20.25 | 20.68 | 20.25 | 20.32 | +0.894% | 95,520 | -19.537% |
| 2026-04-27 | 19.63 | 20.54 | 19.63 | 20.14 | +2.130% | 174,803 | -18.818% |
| 2026-04-24 | 19.48 | 19.80 | 19.48 | 19.72 | +0.715% | 55,409 | -17.089% |
| 2026-04-23 | 19.44 | 19.74 | 19.34 | 19.58 | +1.241% | 48,575 | -16.496% |
| 2026-04-22 | 19.26 | 19.50 | 19.26 | 19.34 | +0.415% | 68,177 | -15.460% |
| 2026-04-21 | 19.42 | 19.52 | 19.24 | 19.26 | -0.977% | 76,870 | -15.109% |
| 2026-04-20 | 19.77 | 19.90 | 19.43 | 19.45 | -1.916% | 72,338 | -15.938% |
| 2026-04-17 | 19.59 | 19.99 | 19.59 | 19.83 | +1.329% | 73,311 | -17.549% |
| 2026-04-16 | 19.46 | 19.67 | 19.31 | 19.57 | +0.565% | 100,310 | -16.454% |
| 2026-04-15 | 19.32 | 19.50 | 19.25 | 19.46 | +0.258% | 90,968 | -15.982% |
| 2026-04-14 | 19.36 | 19.52 | 19.29 | 19.41 | -0.103% | 104,670 | -15.765% |
| 2026-04-13 | 19.44 | 19.49 | 19.20 | 19.43 | +0.362% | 76,165 | -15.852% |
| 2026-04-10 | 19.38 | 19.49 | 19.31 | 19.36 | -0.463% | 57,527 | -15.548% |
| 2026-04-09 | 19.34 | 19.60 | 19.34 | 19.45 | -0.103% | 62,540 | -15.938% |
| 2026-04-08 | 19.75 | 19.77 | 19.35 | 19.47 | +0.620% | 85,252 | -16.025% |
| 2026-04-07 | 19.21 | 19.50 | 19.21 | 19.35 | +0.676% | 144,829 | -15.504% |
| 2026-04-06 | 19.17 | 19.38 | 19.17 | 19.22 | +0.104% | 67,098 | -14.932% |
| 2026-04-02 | 18.91 | 19.22 | 18.80 | 19.20 | +1.212% | 57,607 | -14.844% |
| 2026-04-01 | 18.82 | 19.11 | 18.76 | 18.97 | +0.690% | 79,632 | -13.811% |
| 2026-03-31 | 19.14 | 19.18 | 18.70 | 18.84 | -1.310% | 120,295 | -13.217% |
| 2026-03-30 | 19.24 | 19.30 | 19.00 | 19.09 | +0.157% | 90,118 | -14.353% |
| 2026-03-27 | 18.99 | 19.18 | 18.98 | 19.06 | -0.262% | 60,577 | -14.218% |
| 2026-03-26 | 18.97 | 19.29 | 18.97 | 19.11 | +0.791% | 58,691 | -14.443% |
| 2026-03-25 | 19.21 | 19.25 | 18.93 | 18.96 | -0.577% | 99,736 | -13.766% |
| 2026-03-24 | 18.75 | 19.26 | 18.75 | 19.07 | +0.899% | 80,724 | -14.263% |
| 2026-03-23 | 18.67 | 19.17 | 18.42 | 18.90 | +2.717% | 134,480 | -13.492% |
| 2026-03-20 | 18.69 | 18.73 | 18.27 | 18.40 | -1.552% | 165,060 | -11.141% |
| 2026-03-19 | 18.13 | 18.99 | 18.13 | 18.69 | +2.411% | 111,534 | -12.520% |
| 2026-03-18 | 18.79 | 18.85 | 18.21 | 18.25 | -3.795% | 119,745 | -10.411% |
| 2026-03-17 | 18.86 | 19.61 | 18.72 | 18.97 | +0.958% | 129,514 | -13.811% |
| 2026-03-16 | 19.00 | 19.10 | 18.72 | 18.79 | -0.053% | 82,664 | -12.986% |
| 2026-03-13 | 19.34 | 19.50 | 18.61 | 18.80 | -1.930% | 141,935 | -13.032% |
| 2026-03-12 | 18.86 | 19.53 | 18.78 | 19.17 | +0.577% | 150,994 | -14.710% |
| 2026-03-11 | 17.92 | 19.39 | 17.92 | 19.06 | +6.719% | 374,019 | -14.218% |
| 2026-03-10 | 17.74 | 18.19 | 17.57 | 17.86 | -0.112% | 145,844 | -8.455% |
| 2026-03-09 | 17.74 | 17.92 | 17.45 | 17.88 | -0.223% | 128,222 | -8.557% |
| 2026-03-06 | 17.43 | 17.97 | 17.43 | 17.92 | +1.415% | 107,956 | -8.761% |
| 2026-03-05 | 17.92 | 17.95 | 17.60 | 17.67 | -2.268% | 84,200 | -7.470% |
| 2026-03-04 | 17.86 | 18.21 | 17.62 | 18.08 | +2.032% | 71,859 | -9.569% |
| 2026-03-03 | 17.42 | 17.90 | 17.33 | 17.72 | +0.170% | 87,387 | -7.731% |
| 2026-03-02 | 17.52 | 17.92 | 17.39 | 17.69 | +0.454% | 67,393 | -7.575% |
| 2026-02-27 | 17.62 | 17.88 | 17.43 | 17.61 | -1.012% | 62,541 | -7.155% |
| 2026-02-26 | 18.04 | 18.13 | 17.60 | 17.79 | -0.781% | 81,773 | -8.094% |
| 2026-02-25 | 17.50 | 18.02 | 17.30 | 17.93 | +2.282% | 78,899 | -8.812% |
| 2026-02-24 | 17.10 | 17.71 | 17.09 | 17.53 | +2.455% | 129,369 | -6.731% |
| 2026-02-23 | 17.30 | 17.38 | 17.00 | 17.11 | -0.754% | 104,220 | -4.442% |
| 2026-02-20 | 16.91 | 17.32 | 16.86 | 17.24 | +1.952% | 93,345 | -5.162% |
| 2026-02-19 | 16.74 | 17.05 | 16.74 | 16.91 | +0.237% | 78,948 | -3.312% |
| 2026-02-18 | 17.03 | 17.22 | 16.81 | 16.87 | -1.172% | 75,507 | -3.082% |
| 2026-02-17 | 16.91 | 17.20 | 16.80 | 17.07 | +1.306% | 104,256 | -4.218% |
| 2026-02-13 | 16.77 | 16.93 | 16.55 | 16.85 | +1.323% | 75,831 | -2.967% |
| 2026-02-12 | 16.77 | 16.81 | 16.52 | 16.63 | 0.000% | 69,802 | -1.684% |
| 2026-02-11 | 16.79 | 16.82 | 16.51 | 16.63 | -0.538% | 50,704 | -1.684% |
| 2026-02-10 | 16.56 | 16.80 | 16.45 | 16.72 | +0.844% | 73,138 | -2.213% |
| 2026-02-09 | 16.60 | 16.72 | 16.40 | 16.58 | -0.181% | 70,490 | -1.387% |
| 2026-02-06 | 16.48 | 16.71 | 16.43 | 16.61 | +0.911% | 102,757 | -1.565% |
| 2026-02-05 | 16.40 | 16.57 | 16.29 | 16.46 | +0.550% | 86,920 | -0.668% |
| 2026-02-04 | 16.32 | 16.45 | 16.09 | 16.37 | +0.987% | 135,075 | -0.122% |
| 2026-02-03 | 16.17 | 16.36 | 16.11 | 16.21 | +0.062% | 96,103 | +0.864% |
| 2026-02-02 | 16.14 | 16.35 | 16.08 | 16.20 | +0.684% | 108,821 | +0.926% |
| 2026-01-30 | 16.24 | 16.35 | 15.97 | 16.09 | -1.409% | 100,540 | +1.616% |
| 2026-01-29 | 16.28 | 16.35 | 16.11 | 16.32 | +0.865% | 83,165 | +0.184% |
| 2026-01-28 | 16.24 | 16.42 | 16.14 | 16.18 | -0.492% | 84,801 | +1.051% |
| 2026-01-27 | 16.13 | 16.31 | 16.13 | 16.26 | +0.619% | 51,740 | +0.554% |
| 2026-01-26 | 16.25 | 16.30 | 16.01 | 16.16 | -0.859% | 71,052 | +1.176% |
| 2026-01-23 | 16.43 | 16.62 | 16.22 | 16.30 | -1.152% | 91,720 | +0.307% |
| 2026-01-22 | 16.41 | 16.59 | 16.21 | 16.49 | +0.488% | 65,150 | -0.849% |
| 2026-01-21 | 16.24 | 16.41 | 16.06 | 16.41 | +1.484% | 111,148 | -0.366% |
| 2026-01-20 | 16.55 | 16.63 | 16.13 | 16.17 | -3.347% | 73,757 | +1.113% |
| 2026-01-16 | 16.77 | 16.87 | 16.60 | 16.73 | -0.712% | 94,177 | -2.271% |
| 2026-01-15 | 16.33 | 16.99 | 16.32 | 16.85 | +3.058% | 133,886 | -2.967% |
| 2026-01-14 | 16.40 | 16.65 | 16.17 | 16.35 | -0.183% | 152,683 | 0.000% |
| 2026-01-13 | 16.05 | 16.47 | 16.01 | 16.38 | +2.056% | 201,294 | -0.183% |
| 2026-01-12 | 15.89 | 16.15 | 15.84 | 16.05 | +0.564% | 202,800 | +1.869% |
| 2026-01-09 | 15.90 | 16.03 | 15.74 | 15.96 | +0.567% | 137,754 | +2.444% |
| 2026-01-08 | 15.72 | 15.99 | 15.72 | 15.87 | +0.507% | 135,170 | +3.025% |
| 2026-01-07 | 15.95 | 15.95 | 15.66 | 15.79 | -0.692% | 71,019 | +3.547% |
| 2026-01-06 | 15.70 | 15.93 | 15.65 | 15.90 | +0.952% | 76,064 | +2.830% |
| 2026-01-05 | 15.68 | 15.87 | 15.65 | 15.75 | +0.575% | 118,304 | +3.810% |
| 2026-01-02 | 15.80 | 15.80 | 15.31 | 15.66 | -0.698% | 196,733 | +4.406% |
| 2025-12-31 | 15.87 | 15.92 | 15.72 | 15.77 | -0.253% | 63,121 | +3.678% |
| 2025-12-30 | 15.85 | 15.85 | 15.74 | 15.81 | -0.126% | 87,524 | +3.416% |
| 2025-12-29 | 15.91 | 15.92 | 15.78 | 15.83 | -0.252% | 147,340 | +3.285% |
| 2025-12-26 | 15.82 | 15.90 | 15.75 | 15.87 | +0.380% | 76,844 | +3.025% |
| 2025-12-24 | 15.78 | 16.00 | 15.70 | 15.81 | +0.127% | 35,631 | +3.416% |
| 2025-12-23 | 15.83 | 15.88 | 15.78 | 15.79 | -0.441% | 102,580 | +3.547% |
| 2025-12-22 | 15.78 | 15.95 | 15.72 | 15.86 | +0.507% | 121,931 | +3.090% |
| 2025-12-19 | 16.07 | 16.20 | 15.70 | 15.78 | -1.560% | 172,485 | +3.612% |
| 2025-12-18 | 16.03 | 16.14 | 15.90 | 16.03 | +0.565% | 72,759 | +1.996% |
| 2025-12-17 | 15.94 | 16.21 | 15.90 | 15.94 | -0.250% | 88,696 | +2.572% |
| 2025-12-16 | 16.30 | 16.39 | 15.98 | 15.98 | -1.903% | 76,394 | +2.315% |
| 2025-12-15 | 16.47 | 16.48 | 16.25 | 16.29 | -1.033% | 97,881 | +0.368% |
| 2025-12-12 | 16.46 | 16.55 | 16.36 | 16.46 | +0.244% | 123,131 | -0.668% |
| 2025-12-11 | 16.42 | 16.58 | 16.35 | 16.42 | +0.305% | 104,374 | -0.426% |
| 2025-12-10 | 16.17 | 16.42 | 16.17 | 16.37 | +1.425% | 115,050 | -0.122% |
| 2025-12-09 | 15.96 | 16.22 | 15.96 | 16.14 | +0.938% | 64,154 | +1.301% |
| 2025-12-08 | 16.02 | 16.09 | 15.96 | 15.99 | -0.125% | 79,250 | +2.251% |
| 2025-12-05 | 15.99 | 16.16 | 15.96 | 16.01 | -0.187% | 52,817 | +2.124% |
| 2025-12-04 | 16.28 | 16.41 | 16.03 | 16.04 | -1.896% | 72,033 | +1.933% |
| 2025-12-03 | 16.21 | 16.37 | 16.14 | 16.35 | +1.553% | 56,361 | 0.000% |
| 2025-12-02 | 16.16 | 16.17 | 15.93 | 16.10 | +0.312% | 47,614 | +1.553% |
| 2025-12-01 | 16.08 | 16.23 | 15.99 | 16.05 | -1.109% | 75,525 | +1.869% |
| 2025-11-28 | 16.33 | 16.33 | 16.11 | 16.23 | -0.123% | 38,963 | +0.739% |
| 2025-11-26 | 16.08 | 16.42 | 16.05 | 16.25 | +0.682% | 98,349 | +0.615% |
| 2025-11-25 | 15.86 | 16.37 | 15.86 | 16.14 | +2.606% | 110,644 | +1.301% |
| 2025-11-24 | 16.05 | 16.05 | 15.71 | 15.73 | -2.177% | 87,440 | +3.942% |
| 2025-11-21 | 15.87 | 16.17 | 15.54 | 16.08 | +1.579% | 123,164 | +1.679% |
| 2025-11-20 | 16.05 | 16.13 | 15.79 | 15.83 | -0.565% | 65,290 | +3.285% |
| 2025-11-19 | 15.99 | 16.00 | 15.65 | 15.92 | -0.125% | 128,757 | +2.701% |
| 2025-11-18 | 15.95 | 16.04 | 15.70 | 15.94 | +0.252% | 82,390 | +2.572% |
| 2025-11-17 | 16.50 | 16.50 | 15.87 | 15.90 | -3.461% | 92,783 | +2.830% |
| 2025-11-14 | 16.31 | 16.51 | 16.18 | 16.47 | +1.105% | 106,837 | -0.729% |
| 2025-11-13 | 16.18 | 16.37 | 16.09 | 16.29 | +0.185% | 95,069 | +0.368% |
| 2025-11-12 | 16.25 | 16.37 | 16.10 | 16.26 | 0.000% | 86,099 | +0.554% |
| 2025-11-11 | 16.14 | 16.30 | 16.02 | 16.26 | +1.245% | 92,773 | +0.554% |
| 2025-11-10 | 16.22 | 16.22 | 15.95 | 16.06 | +0.125% | 85,907 | +1.806% |
| 2025-11-07 | 15.82 | 16.18 | 15.62 | 16.04 | +1.906% | 102,850 | +1.933% |
| 2025-11-06 | 16.25 | 16.27 | 15.71 | 15.74 | -1.440% | 87,691 | +3.875% |
| 2025-11-05 | 15.72 | 15.98 | 15.54 | 15.97 | +2.503% | 96,075 | +2.379% |
| 2025-11-04 | 15.68 | 15.76 | 15.44 | 15.58 | -0.701% | 89,842 | +4.942% |
| 2025-11-03 | 15.75 | 15.93 | 15.55 | 15.69 | -0.822% | 78,681 | +4.207% |
| 2025-10-31 | 15.79 | 16.00 | 15.65 | 15.82 | -0.315% | 164,617 | +3.350% |
| 2025-10-30 | 15.50 | 15.89 | 15.48 | 15.87 | +1.276% | 109,823 | +3.025% |
| 2025-10-29 | 15.92 | 16.07 | 15.51 | 15.67 | -2.001% | 85,408 | +4.340% |
| 2025-10-28 | 16.03 | 16.08 | 15.92 | 15.99 | -0.436% | 45,798 | +2.251% |
| 2025-10-27 | 16.21 | 16.31 | 16.02 | 16.06 | -0.619% | 68,945 | +1.806% |
| 2025-10-24 | 16.12 | 16.37 | 16.12 | 16.16 | +0.248% | 58,537 | +1.176% |
| 2025-10-23 | 16.01 | 16.24 | 15.89 | 16.12 | +1.256% | 64,505 | +1.427% |
| 2025-10-22 | 15.80 | 16.16 | 15.80 | 15.92 | +0.759% | 92,245 | +2.701% |
| 2025-10-21 | 15.74 | 15.87 | 15.58 | 15.80 | +0.063% | 67,388 | +3.481% |
| 2025-10-20 | 15.63 | 15.88 | 15.55 | 15.79 | +1.609% | 89,301 | +3.547% |
| 2025-10-17 | 15.64 | 15.77 | 15.53 | 15.54 | -0.956% | 89,707 | +5.212% |
| 2025-10-16 | 15.88 | 15.96 | 15.60 | 15.69 | -1.321% | 113,821 | +4.207% |
| 2025-10-15 | 15.76 | 16.03 | 15.76 | 15.90 | +0.888% | 98,970 | +2.830% |
| 2025-10-14 | 15.47 | 15.84 | 15.47 | 15.76 | +0.961% | 100,967 | +3.744% |
| 2025-10-13 | 15.60 | 15.75 | 15.43 | 15.61 | +0.450% | 102,246 | +4.741% |
| 2025-10-10 | 15.77 | 15.89 | 15.48 | 15.54 | -0.512% | 102,366 | +5.212% |
| 2025-10-09 | 15.83 | 15.88 | 15.51 | 15.62 | -0.951% | 71,885 | +4.673% |
| 2025-10-08 | 15.56 | 15.84 | 15.46 | 15.77 | +1.545% | 109,611 | +3.678% |
| 2025-10-07 | 15.89 | 15.89 | 15.46 | 15.53 | -1.833% | 151,641 | +5.280% |
| 2025-10-06 | 16.28 | 16.28 | 15.74 | 15.82 | -2.285% | 89,390 | +3.350% |
| 2025-10-03 | 15.85 | 16.42 | 15.80 | 16.19 | +2.598% | 132,481 | +0.988% |
| 2025-10-02 | 15.87 | 15.89 | 15.65 | 15.78 | -0.817% | 106,349 | +3.612% |
| 2025-10-01 | 15.87 | 15.94 | 15.71 | 15.91 | -0.438% | 74,215 | +2.766% |
| 2025-09-30 | 15.98 | 16.14 | 15.69 | 15.98 | -0.312% | 99,366 | +2.315% |
| 2025-09-29 | 16.11 | 16.15 | 15.98 | 16.03 | -0.373% | 81,094 | +1.996% |
| 2025-09-26 | 15.96 | 16.13 | 15.96 | 16.09 | +0.688% | 81,838 | +1.616% |
| 2025-09-25 | 15.97 | 16.07 | 15.83 | 15.98 | -0.187% | 95,287 | +2.315% |
| 2025-09-24 | 15.97 | 16.15 | 15.97 | 16.01 | -0.311% | 97,787 | +2.124% |
| 2025-09-23 | 15.93 | 16.30 | 15.93 | 16.06 | +0.564% | 91,141 | +1.806% |
| 2025-09-22 | 16.20 | 16.30 | 15.77 | 15.97 | -1.784% | 164,527 | +2.379% |
| 2025-09-19 | 16.39 | 16.47 | 16.21 | 16.26 | -0.733% | 178,809 | +0.554% |
| 2025-09-18 | 16.32 | 16.43 | 16.20 | 16.38 | +0.306% | 125,826 | -0.183% |
| 2025-09-17 | 16.56 | 16.76 | 16.27 | 16.33 | -0.729% | 224,123 | +0.122% |
| 2025-09-16 | 16.53 | 16.56 | 16.35 | 16.45 | -0.963% | 97,833 | -0.608% |
| 2025-09-15 | 16.70 | 16.70 | 16.55 | 16.61 | -0.360% | 85,007 | -1.565% |
| 2025-09-12 | 16.86 | 16.95 | 16.66 | 16.67 | -1.068% | 101,612 | -1.920% |
| 2025-09-11 | 16.76 | 16.97 | 16.60 | 16.85 | +0.477% | 106,987 | -2.967% |
| 2025-09-10 | 16.55 | 16.80 | 16.49 | 16.77 | +0.842% | 75,595 | -2.504% |
| 2025-09-09 | 16.91 | 16.91 | 16.50 | 16.63 | -1.888% | 96,657 | -1.684% |
| 2025-09-08 | 16.53 | 17.01 | 16.45 | 16.95 | +2.108% | 154,967 | -3.540% |
| 2025-09-05 | 17.08 | 17.23 | 16.42 | 16.60 | -2.007% | 144,888 | -1.506% |
| 2025-09-04 | 16.91 | 17.00 | 16.81 | 16.94 | +0.296% | 115,148 | -3.483% |
| 2025-09-03 | 17.14 | 17.22 | 16.89 | 16.89 | -1.802% | 112,390 | -3.197% |
| 2025-09-02 | 17.29 | 17.41 | 17.20 | 17.20 | -1.206% | 84,819 | -4.942% |
| 2025-08-29 | 17.47 | 17.55 | 17.36 | 17.41 | -0.400% | 90,030 | -6.088% |
| 2025-08-28 | 17.51 | 17.57 | 17.40 | 17.48 | +0.575% | 73,250 | -6.465% |
| 2025-08-27 | 17.36 | 17.48 | 17.35 | 17.38 | -0.115% | 63,181 | -5.926% |
| 2025-08-26 | 17.25 | 17.48 | 17.17 | 17.40 | +0.811% | 112,475 | -6.034% |
| 2025-08-25 | 17.56 | 17.56 | 17.24 | 17.26 | -1.315% | 86,190 | -5.272% |
| 2025-08-22 | 17.47 | 17.76 | 17.33 | 17.49 | +1.040% | 134,927 | -6.518% |
| 2025-08-21 | 16.96 | 17.31 | 16.96 | 17.31 | +1.525% | 119,086 | -5.546% |
| 2025-08-20 | 17.41 | 17.41 | 17.05 | 17.05 | -1.616% | 110,206 | -4.106% |
| 2025-08-19 | 17.09 | 17.35 | 16.91 | 17.33 | +1.345% | 164,165 | -5.655% |
| 2025-08-18 | 17.46 | 17.59 | 17.10 | 17.10 | -1.950% | 119,772 | -4.386% |
| 2025-08-15 | 17.53 | 17.60 | 17.26 | 17.44 | -0.115% | 115,294 | -6.250% |
| 2025-08-14 | 17.32 | 17.64 | 17.32 | 17.46 | -0.057% | 109,354 | -6.357% |
| 2025-08-13 | 17.75 | 17.75 | 17.34 | 17.47 | -0.795% | 114,790 | -6.411% |
| 2025-08-12 | 17.68 | 17.84 | 17.58 | 17.61 | +0.514% | 90,319 | -7.155% |
| 2025-08-11 | 17.17 | 17.59 | 17.16 | 17.52 | +2.877% | 77,080 | -6.678% |
| 2025-08-08 | 17.10 | 17.32 | 16.71 | 17.03 | +0.118% | 138,539 | -3.993% |
| 2025-08-07 | 18.33 | 18.36 | 17.01 | 17.01 | -7.605% | 201,741 | -3.880% |
| 2025-08-06 | 18.03 | 18.57 | 17.61 | 18.41 | +0.272% | 119,838 | -11.190% |
| 2025-08-05 | 18.25 | 18.48 | 18.14 | 18.36 | +0.658% | 114,969 | -10.948% |
| 2025-08-04 | 17.87 | 18.24 | 17.87 | 18.24 | +2.013% | 104,530 | -10.362% |
| 2025-08-01 | 17.87 | 18.07 | 17.72 | 17.88 | -0.445% | 165,596 | -8.557% |
| 2025-07-31 | 17.89 | 18.16 | 17.87 | 17.96 | -0.609% | 116,928 | -8.964% |
| 2025-07-30 | 18.61 | 18.70 | 18.05 | 18.07 | -3.162% | 129,078 | -9.519% |
| 2025-07-29 | 18.77 | 18.86 | 18.64 | 18.66 | +0.269% | 120,281 | -12.379% |
| 2025-07-28 | 18.99 | 19.03 | 18.58 | 18.61 | -2.001% | 139,599 | -12.144% |
| 2025-07-25 | 19.13 | 19.37 | 18.99 | 18.99 | -0.732% | 118,430 | -13.902% |
| 2025-07-24 | 19.09 | 19.39 | 19.08 | 19.13 | -0.727% | 115,451 | -14.532% |
| 2025-07-23 | 18.97 | 19.27 | 18.93 | 19.27 | +1.958% | 99,978 | -15.153% |
| 2025-07-22 | 18.55 | 19.01 | 18.41 | 18.90 | +2.662% | 118,313 | -13.492% |
| 2025-07-21 | 18.18 | 18.52 | 18.18 | 18.41 | +1.713% | 73,425 | -11.190% |
| 2025-07-18 | 18.38 | 18.45 | 18.06 | 18.10 | -0.659% | 77,641 | -9.669% |
| 2025-07-17 | 18.09 | 18.42 | 18.09 | 18.22 | +0.441% | 87,657 | -10.263% |
| 2025-07-16 | 18.19 | 18.36 | 18.07 | 18.14 | -0.439% | 73,849 | -9.868% |
| 2025-07-15 | 18.49 | 18.57 | 18.16 | 18.22 | -1.514% | 125,655 | -10.263% |
| 2025-07-14 | 18.42 | 19.00 | 18.34 | 18.50 | +0.054% | 82,260 | -11.622% |
| 2025-07-11 | 18.27 | 18.67 | 18.26 | 18.49 | +0.653% | 79,166 | -11.574% |
| 2025-07-10 | 17.85 | 18.47 | 17.85 | 18.37 | +2.511% | 90,775 | -10.996% |
| 2025-07-09 | 17.96 | 17.96 | 17.73 | 17.92 | +0.561% | 63,090 | -8.761% |
| 2025-07-08 | 17.72 | 18.02 | 17.59 | 17.82 | +0.678% | 97,798 | -8.249% |
| 2025-07-07 | 17.97 | 17.98 | 17.47 | 17.70 | -1.993% | 109,767 | -7.627% |
| 2025-07-03 | 17.73 | 18.07 | 17.63 | 18.06 | +1.976% | 77,465 | -9.468% |
| 2025-07-02 | 17.31 | 17.81 | 17.31 | 17.71 | +1.899% | 118,848 | -7.679% |
| 2025-07-01 | 16.90 | 17.53 | 16.90 | 17.38 | +2.476% | 111,718 | -5.926% |
| 2025-06-30 | 17.13 | 17.18 | 16.81 | 16.96 | -0.819% | 94,826 | -3.597% |
| 2025-06-27 | 17.11 | 17.18 | 16.92 | 17.10 | +0.529% | 220,832 | -4.386% |
| 2025-06-26 | 16.68 | 17.03 | 16.66 | 17.01 | +2.593% | 135,179 | -3.880% |
| 2025-06-25 | 16.76 | 16.82 | 16.55 | 16.58 | -1.074% | 90,912 | -1.387% |
| 2025-06-24 | 16.92 | 16.99 | 16.71 | 16.76 | -0.238% | 81,451 | -2.446% |
| 2025-06-23 | 16.55 | 16.81 | 16.49 | 16.80 | +1.449% | 122,722 | -2.679% |
| 2025-06-20 | 16.60 | 16.73 | 16.47 | 16.56 | +0.546% | 115,257 | -1.268% |
| 2025-06-18 | 16.39 | 16.58 | 16.39 | 16.47 | +0.427% | 72,143 | -0.729% |
| 2025-06-17 | 16.26 | 16.55 | 16.26 | 16.40 | +0.367% | 86,589 | -0.305% |
| 2025-06-16 | 16.19 | 16.39 | 16.09 | 16.34 | +1.743% | 63,979 | +0.061% |
| 2025-06-13 | 16.33 | 16.49 | 16.06 | 16.06 | -2.608% | 86,104 | +1.806% |
| 2025-06-12 | 16.36 | 16.55 | 16.24 | 16.49 | +0.121% | 108,708 | -0.849% |
| 2025-06-11 | 16.46 | 16.52 | 16.38 | 16.47 | +0.366% | 71,202 | -0.729% |
| 2025-06-10 | 16.44 | 16.52 | 16.39 | 16.41 | +0.367% | 64,209 | -0.366% |
| 2025-06-09 | 16.22 | 16.49 | 16.20 | 16.35 | +1.553% | 104,326 | 0.000% |
| 2025-06-06 | 16.20 | 16.47 | 16.05 | 16.10 | +0.312% | 92,474 | +1.553% |
| 2025-06-05 | 16.04 | 16.26 | 15.85 | 16.05 | +0.564% | 107,646 | +1.869% |
| 2025-06-04 | 15.91 | 16.01 | 15.66 | 15.96 | +0.821% | 91,566 | +2.444% |
| 2025-06-03 | 15.74 | 16.06 | 15.64 | 15.83 | +0.190% | 149,406 | +3.285% |
| 2025-06-02 | 16.69 | 16.82 | 15.75 | 15.80 | -5.333% | 240,225 | +3.481% |
| 2025-05-30 | 16.71 | 16.81 | 16.66 | 16.69 | -0.418% | 93,475 | -2.037% |
| 2025-05-29 | 16.83 | 16.94 | 16.73 | 16.76 | 0.000% | 97,933 | -2.446% |
| 2025-05-28 | 16.80 | 16.88 | 16.61 | 16.76 | 0.000% | 82,189 | -2.446% |
| 2025-05-27 | 16.40 | 16.79 | 16.32 | 16.76 | +2.759% | 103,644 | -2.446% |
| 2025-05-23 | 16.20 | 16.42 | 16.16 | 16.31 | -0.306% | 104,443 | +0.245% |
| 2025-05-22 | 16.25 | 16.48 | 16.09 | 16.36 | +0.122% | 152,675 | -0.061% |
| 2025-05-21 | 16.30 | 16.56 | 16.24 | 16.34 | -0.970% | 109,898 | +0.061% |
| 2025-05-20 | 16.29 | 16.58 | 16.29 | 16.50 | +1.041% | 103,344 | -0.909% |
| 2025-05-19 | 16.45 | 16.56 | 16.27 | 16.33 | -1.627% | 102,505 | +0.122% |
| 2025-05-16 | 16.78 | 16.88 | 16.59 | 16.60 | -1.014% | 132,499 | -1.506% |
| 2025-05-15 | 16.38 | 16.81 | 16.34 | 16.77 | +2.632% | 115,960 | -2.504% |
| 2025-05-14 | 16.28 | 16.56 | 16.20 | 16.34 | +0.184% | 131,057 | +0.061% |
| 2025-05-13 | 16.33 | 16.48 | 16.22 | 16.31 | +0.555% | 120,692 | +0.245% |
| 2025-05-12 | 16.75 | 16.75 | 16.14 | 16.22 | -1.578% | 175,340 | +0.801% |
| 2025-05-09 | 15.90 | 16.63 | 15.80 | 16.48 | -3.963% | 168,069 | -0.789% |
| 2025-05-08 | 17.24 | 17.38 | 17.02 | 17.16 | -0.464% | 132,718 | -4.720% |
| 2025-05-07 | 17.11 | 17.34 | 16.86 | 17.24 | +1.412% | 107,654 | -5.162% |
| 2025-05-06 | 16.88 | 17.19 | 16.80 | 17.00 | -0.118% | 107,292 | -3.824% |
| 2025-05-05 | 17.21 | 17.34 | 16.73 | 17.02 | -1.333% | 133,171 | -3.937% |
| 2025-05-02 | 17.16 | 17.40 | 16.84 | 17.25 | +1.411% | 87,979 | -5.217% |
| 2025-05-01 | 16.90 | 17.05 | 16.39 | 17.01 | +0.473% | 148,544 | -3.880% |
| 2025-04-30 | 17.11 | 17.21 | 16.66 | 16.93 | -1.684% | 148,395 | -3.426% |
| 2025-04-29 | 17.02 | 17.25 | 17.00 | 17.22 | +0.820% | 97,937 | -5.052% |
| 2025-04-28 | 17.10 | 17.23 | 17.03 | 17.08 | -0.350% | 114,587 | -4.274% |
| 2025-04-25 | 17.05 | 17.20 | 16.89 | 17.14 | -0.175% | 114,540 | -4.609% |
| 2025-04-24 | 17.29 | 17.59 | 17.11 | 17.17 | -0.751% | 110,846 | -4.776% |
| 2025-04-23 | 17.48 | 17.49 | 17.10 | 17.30 | +0.523% | 157,105 | -5.491% |
| 2025-04-22 | 16.75 | 17.41 | 16.62 | 17.21 | 0.000% | 256,207 | -4.997% |