TRNO
Terreno Realty Corporation
stockNYSE
At CloseOct 9, 2026 3:59:55 PM EDT
64.80USD+0.496%(+0.32)402,308
TRNO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 65.10 | 65.49 | 64.30 | 64.79 | +0.481% | 402,308 | 0.000% |
| 2026-10-08 | 63.81 | 64.65 | 63.32 | 64.48 | +1.800% | 706,070 | +0.481% |
| 2026-10-07 | 64.62 | 64.81 | 63.31 | 63.34 | -1.386% | 521,931 | +2.289% |
| 2026-10-06 | 64.50 | 64.76 | 64.03 | 64.23 | -0.310% | 423,862 | +0.872% |
| 2026-10-05 | 64.39 | 65.17 | 64.11 | 64.43 | -0.170% | 859,143 | +0.559% |
| 2026-10-02 | 64.32 | 65.11 | 64.13 | 64.54 | +0.875% | 860,979 | +0.387% |
| 2026-10-01 | 64.20 | 64.54 | 63.84 | 63.98 | -0.883% | 808,756 | +1.266% |
| 2026-09-30 | 64.74 | 66.06 | 64.51 | 64.55 | -2.566% | 921,466 | +0.372% |
| 2026-09-29 | 66.04 | 67.04 | 66.04 | 66.25 | -0.481% | 855,408 | -2.204% |
| 2026-09-28 | 66.04 | 66.83 | 65.83 | 66.57 | +0.757% | 922,919 | -2.674% |
| 2026-09-25 | 66.40 | 66.81 | 65.96 | 66.07 | -0.542% | 604,206 | -1.937% |
| 2026-09-24 | 66.49 | 66.81 | 66.23 | 66.43 | +0.621% | 957,469 | -2.469% |
| 2026-09-23 | 66.04 | 66.76 | 65.68 | 66.02 | -0.572% | 755,557 | -1.863% |
| 2026-09-22 | 66.51 | 66.92 | 66.25 | 66.40 | +0.030% | 770,898 | -2.425% |
| 2026-09-21 | 66.05 | 66.60 | 65.89 | 66.38 | +0.958% | 969,940 | -2.395% |
| 2026-09-18 | 65.92 | 65.92 | 65.40 | 65.75 | -0.725% | 1,655,090 | -1.460% |
| 2026-09-17 | 65.93 | 66.56 | 65.79 | 66.23 | +0.945% | 1,063,707 | -2.174% |
| 2026-09-16 | 65.54 | 66.41 | 65.21 | 65.61 | +0.490% | 823,915 | -1.250% |
| 2026-09-15 | 65.12 | 65.72 | 64.27 | 65.29 | +0.230% | 656,839 | -0.766% |
| 2026-09-14 | 65.13 | 65.83 | 64.97 | 65.14 | -0.199% | 503,587 | -0.537% |
| 2026-09-11 | 65.51 | 65.56 | 64.68 | 65.27 | +0.384% | 462,364 | -0.735% |
| 2026-09-10 | 65.18 | 65.92 | 64.79 | 65.02 | -0.276% | 468,395 | -0.354% |
| 2026-09-09 | 66.05 | 66.22 | 64.90 | 65.20 | -1.287% | 492,868 | -0.629% |
| 2026-09-08 | 65.62 | 66.41 | 65.62 | 66.05 | +0.609% | 581,792 | -1.908% |
| 2026-09-04 | 65.70 | 66.34 | 65.46 | 65.65 | -0.228% | 669,677 | -1.310% |
| 2026-09-03 | 66.13 | 66.24 | 65.33 | 65.80 | +0.091% | 905,826 | -1.535% |
| 2026-09-02 | 66.67 | 66.67 | 65.51 | 65.74 | -1.068% | 807,306 | -1.445% |
| 2026-09-01 | 66.53 | 66.76 | 65.77 | 66.45 | +0.362% | 752,176 | -2.498% |
| 2026-08-31 | 66.65 | 66.65 | 65.82 | 66.21 | -0.571% | 853,576 | -2.145% |
| 2026-08-28 | 67.15 | 67.38 | 66.48 | 66.59 | -0.775% | 491,618 | -2.703% |
| 2026-08-27 | 67.20 | 67.52 | 66.76 | 67.11 | -0.681% | 421,341 | -3.457% |
| 2026-08-26 | 68.26 | 68.53 | 67.50 | 67.57 | -1.185% | 635,677 | -4.114% |
| 2026-08-25 | 69.16 | 69.16 | 67.99 | 68.38 | -0.769% | 444,806 | -5.250% |
| 2026-08-24 | 68.40 | 69.09 | 68.03 | 68.91 | +1.086% | 660,562 | -5.979% |
| 2026-08-21 | 68.85 | 68.85 | 67.68 | 68.17 | -0.336% | 616,298 | -4.958% |
| 2026-08-20 | 68.52 | 68.89 | 68.14 | 68.40 | -0.277% | 394,711 | -5.278% |
| 2026-08-19 | 68.56 | 68.95 | 68.08 | 68.59 | +0.131% | 689,201 | -5.540% |
| 2026-08-18 | 69.54 | 69.64 | 67.83 | 68.50 | +0.469% | 710,509 | -5.416% |
| 2026-08-17 | 67.98 | 68.25 | 67.43 | 68.18 | -0.059% | 622,370 | -4.972% |
| 2026-08-14 | 68.73 | 69.11 | 68.13 | 68.22 | -0.901% | 429,862 | -5.028% |
| 2026-08-13 | 68.35 | 69.51 | 68.35 | 68.84 | +0.233% | 556,389 | -5.883% |
| 2026-08-12 | 69.44 | 69.59 | 68.21 | 68.68 | +0.615% | 599,887 | -5.664% |
| 2026-08-11 | 68.21 | 68.92 | 67.87 | 68.26 | -0.146% | 789,955 | -5.084% |
| 2026-08-10 | 68.74 | 68.74 | 67.75 | 68.36 | -0.582% | 680,569 | -5.222% |
| 2026-08-07 | 67.95 | 68.89 | 67.82 | 68.76 | +0.895% | 892,405 | -5.774% |
| 2026-08-06 | 69.59 | 71.00 | 67.81 | 68.15 | -1.872% | 725,208 | -4.930% |
| 2026-08-05 | 70.67 | 71.08 | 69.38 | 69.45 | -1.293% | 620,773 | -6.710% |
| 2026-08-04 | 70.82 | 72.73 | 70.23 | 70.36 | -1.869% | 767,455 | -7.916% |
| 2026-08-03 | 71.59 | 72.41 | 71.09 | 71.70 | +0.070% | 632,374 | -9.637% |
| 2026-07-31 | 72.50 | 72.50 | 71.39 | 71.65 | -0.940% | 577,808 | -9.574% |
| 2026-07-30 | 71.91 | 72.75 | 70.83 | 72.33 | +0.822% | 571,772 | -10.424% |
| 2026-07-29 | 72.89 | 72.89 | 71.10 | 71.74 | -1.713% | 675,054 | -9.688% |
| 2026-07-28 | 73.53 | 74.05 | 72.93 | 72.99 | 0.000% | 780,633 | -11.234% |
| 2026-07-27 | 72.82 | 73.62 | 72.08 | 72.99 | +0.427% | 634,059 | -11.234% |
| 2026-07-24 | 72.84 | 73.14 | 72.28 | 72.68 | +0.860% | 768,814 | -10.856% |
| 2026-07-23 | 72.18 | 73.10 | 71.87 | 72.06 | -1.423% | 751,442 | -10.089% |
| 2026-07-22 | 75.00 | 75.11 | 72.75 | 73.10 | -2.273% | 706,647 | -11.368% |
| 2026-07-21 | 74.52 | 74.94 | 73.33 | 74.80 | +0.931% | 697,413 | -13.382% |
| 2026-07-20 | 75.02 | 75.25 | 73.71 | 74.11 | -1.266% | 637,883 | -12.576% |
| 2026-07-17 | 74.89 | 78.94 | 74.52 | 75.06 | -0.027% | 1,217,050 | -13.682% |
| 2026-07-16 | 72.02 | 75.23 | 71.83 | 75.08 | +4.510% | 998,803 | -13.705% |
| 2026-07-15 | 70.38 | 72.50 | 70.38 | 71.84 | +0.998% | 1,021,214 | -9.813% |
| 2026-07-14 | 70.42 | 71.24 | 70.22 | 71.13 | +1.209% | 1,013,466 | -8.913% |
| 2026-07-13 | 69.64 | 70.50 | 69.30 | 70.28 | +1.268% | 884,459 | -7.812% |
| 2026-07-10 | 69.03 | 69.43 | 68.17 | 69.40 | +1.255% | 1,568,872 | -6.643% |
| 2026-07-09 | 68.00 | 68.91 | 67.59 | 68.54 | +1.511% | 863,828 | -5.471% |
| 2026-07-08 | 68.41 | 68.80 | 67.30 | 67.52 | -1.818% | 996,691 | -4.043% |
| 2026-07-07 | 68.86 | 69.47 | 68.45 | 68.77 | +0.556% | 861,815 | -5.787% |
| 2026-07-06 | 67.59 | 68.47 | 67.10 | 68.39 | +1.574% | 1,187,646 | -5.264% |
| 2026-07-02 | 66.25 | 67.33 | 66.15 | 67.33 | +2.000% | 1,405,908 | -3.772% |
| 2026-07-01 | 64.98 | 66.37 | 64.94 | 66.01 | +1.914% | 1,308,443 | -1.848% |
| 2026-06-30 | 65.00 | 65.64 | 64.73 | 64.77 | -1.490% | 1,164,105 | +0.031% |
| 2026-06-29 | 65.69 | 65.79 | 64.57 | 65.75 | -0.349% | 1,099,980 | -1.460% |
| 2026-06-26 | 64.95 | 66.12 | 64.66 | 65.98 | +0.964% | 3,808,452 | -1.804% |
| 2026-06-25 | 65.18 | 65.75 | 64.24 | 65.35 | -0.138% | 635,311 | -0.857% |
| 2026-06-24 | 65.59 | 65.89 | 64.50 | 65.44 | -0.320% | 816,621 | -0.993% |
| 2026-06-23 | 64.97 | 65.92 | 64.77 | 65.65 | +1.327% | 660,040 | -1.310% |
| 2026-06-22 | 64.50 | 65.61 | 64.04 | 64.79 | +0.684% | 1,236,616 | 0.000% |
| 2026-06-18 | 62.99 | 64.72 | 62.99 | 64.35 | +0.767% | 2,130,017 | +0.684% |
| 2026-06-17 | 65.91 | 67.00 | 63.36 | 63.86 | -3.651% | 861,355 | +1.456% |
| 2026-06-16 | 67.13 | 67.31 | 65.64 | 66.28 | -0.645% | 961,175 | -2.248% |
| 2026-06-15 | 67.50 | 67.50 | 66.57 | 66.71 | -0.832% | 776,315 | -2.878% |
| 2026-06-12 | 67.06 | 67.58 | 66.88 | 67.27 | +0.915% | 743,509 | -3.687% |
| 2026-06-11 | 66.78 | 67.12 | 66.05 | 66.66 | +0.695% | 674,062 | -2.805% |
| 2026-06-10 | 67.21 | 67.83 | 66.20 | 66.20 | -1.091% | 1,396,763 | -2.130% |
| 2026-06-09 | 64.33 | 67.12 | 64.33 | 66.93 | +4.890% | 1,458,483 | -3.197% |
| 2026-06-08 | 64.54 | 65.03 | 63.30 | 63.81 | -0.808% | 563,455 | +1.536% |
| 2026-06-05 | 64.23 | 65.07 | 63.90 | 64.33 | -0.248% | 512,261 | +0.715% |
| 2026-06-04 | 64.97 | 65.07 | 63.98 | 64.49 | +0.608% | 495,463 | +0.465% |
| 2026-06-03 | 63.16 | 64.34 | 63.16 | 64.10 | +0.660% | 609,720 | +1.076% |
| 2026-06-02 | 63.56 | 64.04 | 63.12 | 63.68 | +0.505% | 589,906 | +1.743% |
| 2026-06-01 | 65.00 | 65.14 | 63.15 | 63.36 | -3.547% | 611,360 | +2.257% |
| 2026-05-29 | 67.01 | 67.01 | 65.17 | 65.69 | -1.735% | 962,860 | -1.370% |
| 2026-05-28 | 65.98 | 67.07 | 65.57 | 66.85 | +0.150% | 1,613,009 | -3.082% |
| 2026-05-27 | 66.87 | 67.13 | 66.56 | 66.75 | +0.090% | 1,010,161 | -2.936% |
| 2026-05-26 | 66.08 | 66.69 | 65.93 | 66.69 | +0.969% | 1,091,833 | -2.849% |
| 2026-05-22 | 66.21 | 66.50 | 65.67 | 66.05 | -0.467% | 706,746 | -1.908% |
| 2026-05-21 | 65.80 | 66.41 | 65.14 | 66.36 | +0.287% | 819,855 | -2.366% |
| 2026-05-20 | 64.56 | 66.35 | 64.45 | 66.17 | +1.988% | 928,872 | -2.086% |
| 2026-05-19 | 65.43 | 65.69 | 64.86 | 64.88 | -1.383% | 439,312 | -0.139% |
| 2026-05-18 | 65.31 | 65.88 | 65.11 | 65.79 | +1.138% | 397,533 | -1.520% |
| 2026-05-15 | 65.50 | 65.70 | 64.82 | 65.05 | -1.004% | 499,623 | -0.400% |
| 2026-05-14 | 66.51 | 66.94 | 65.68 | 65.71 | -0.860% | 541,853 | -1.400% |
| 2026-05-13 | 65.63 | 66.33 | 65.24 | 66.28 | +0.561% | 624,765 | -2.248% |
| 2026-05-12 | 66.22 | 66.22 | 64.89 | 65.91 | +0.304% | 865,257 | -1.699% |
| 2026-05-11 | 66.26 | 66.58 | 65.61 | 65.71 | -0.755% | 725,671 | -1.400% |
| 2026-05-08 | 66.94 | 67.14 | 65.89 | 66.21 | -0.496% | 756,784 | -2.145% |
| 2026-05-07 | 66.33 | 67.20 | 65.88 | 66.54 | +0.681% | 635,820 | -2.630% |
| 2026-05-06 | 65.65 | 66.37 | 65.41 | 66.09 | +1.677% | 510,256 | -1.967% |
| 2026-05-05 | 64.72 | 65.25 | 64.22 | 65.00 | +0.697% | 383,508 | -0.323% |
| 2026-05-04 | 64.83 | 65.30 | 64.11 | 64.55 | -1.103% | 359,613 | +0.372% |
| 2026-05-01 | 64.80 | 65.46 | 64.55 | 65.27 | +0.107% | 441,966 | -0.735% |
| 2026-04-30 | 64.76 | 65.45 | 64.54 | 65.20 | +0.633% | 526,738 | -0.629% |
| 2026-04-29 | 66.58 | 66.58 | 64.42 | 64.79 | -1.937% | 458,264 | 0.000% |
| 2026-04-28 | 66.36 | 66.36 | 65.37 | 66.07 | +0.182% | 420,381 | -1.937% |
| 2026-04-27 | 65.37 | 66.19 | 65.37 | 65.95 | +1.026% | 563,317 | -1.759% |
| 2026-04-24 | 66.32 | 66.86 | 65.10 | 65.28 | -1.583% | 662,228 | -0.751% |
| 2026-04-23 | 66.17 | 66.61 | 65.77 | 66.33 | +0.515% | 347,958 | -2.322% |
| 2026-04-22 | 66.62 | 66.87 | 65.73 | 65.99 | -0.377% | 487,864 | -1.818% |
| 2026-04-21 | 67.19 | 67.38 | 65.78 | 66.24 | -1.326% | 537,790 | -2.189% |
| 2026-04-20 | 66.67 | 67.55 | 66.60 | 67.13 | +0.284% | 643,075 | -3.486% |
| 2026-04-17 | 66.18 | 67.03 | 58.96 | 66.94 | +1.794% | 908,064 | -3.212% |
| 2026-04-16 | 66.19 | 66.38 | 65.50 | 65.76 | +0.030% | 655,143 | -1.475% |
| 2026-04-15 | 65.45 | 65.74 | 64.91 | 65.74 | +0.137% | 404,248 | -1.445% |
| 2026-04-14 | 65.30 | 66.12 | 65.30 | 65.65 | +0.076% | 464,959 | -1.310% |
| 2026-04-13 | 65.33 | 65.61 | 64.62 | 65.60 | +0.398% | 601,014 | -1.235% |
| 2026-04-10 | 65.65 | 66.06 | 65.01 | 65.34 | +0.077% | 575,373 | -0.842% |
| 2026-04-09 | 63.51 | 66.00 | 63.44 | 65.29 | +1.920% | 661,301 | -0.766% |
| 2026-04-08 | 64.08 | 64.21 | 63.48 | 64.06 | +1.958% | 865,860 | +1.140% |
| 2026-04-07 | 63.14 | 63.14 | 61.90 | 62.83 | +0.287% | 599,085 | +3.120% |
| 2026-04-06 | 62.20 | 62.97 | 61.82 | 62.65 | +0.805% | 763,007 | +3.416% |
| 2026-04-02 | 61.68 | 62.56 | 61.41 | 62.15 | +0.615% | 388,249 | +4.248% |
| 2026-04-01 | 61.32 | 62.24 | 61.09 | 61.77 | +0.570% | 575,754 | +4.889% |
| 2026-03-31 | 61.47 | 61.99 | 60.56 | 61.42 | +1.336% | 484,103 | +5.487% |
| 2026-03-30 | 61.35 | 61.61 | 60.45 | 60.61 | -0.132% | 520,445 | +6.897% |
| 2026-03-27 | 61.10 | 61.35 | 60.50 | 60.69 | -1.764% | 533,138 | +6.756% |
| 2026-03-26 | 62.14 | 62.14 | 61.26 | 61.78 | +0.195% | 535,026 | +4.872% |
| 2026-03-25 | 61.43 | 61.88 | 60.78 | 61.66 | +1.082% | 576,751 | +5.076% |
| 2026-03-24 | 60.63 | 61.75 | 60.15 | 61.00 | -0.033% | 605,322 | +6.213% |
| 2026-03-23 | 61.58 | 62.37 | 60.84 | 61.02 | +1.077% | 626,913 | +6.178% |
| 2026-03-20 | 61.86 | 62.12 | 60.14 | 60.37 | -2.456% | 1,133,773 | +7.322% |
| 2026-03-19 | 61.60 | 62.26 | 61.42 | 61.89 | -0.562% | 531,482 | +4.686% |
| 2026-03-18 | 63.25 | 63.56 | 62.20 | 62.24 | -1.938% | 621,612 | +4.097% |
| 2026-03-17 | 63.43 | 64.09 | 63.22 | 63.47 | +0.778% | 564,530 | +2.080% |
| 2026-03-16 | 62.96 | 63.68 | 62.52 | 62.98 | +1.287% | 491,113 | +2.874% |
| 2026-03-13 | 62.76 | 63.25 | 61.38 | 62.18 | +0.097% | 404,532 | +4.197% |
| 2026-03-12 | 62.01 | 62.67 | 61.58 | 62.12 | -0.941% | 531,167 | +4.298% |
| 2026-03-11 | 63.71 | 63.71 | 62.13 | 62.71 | -0.791% | 497,103 | +3.317% |
| 2026-03-10 | 61.93 | 64.48 | 61.93 | 63.21 | +0.829% | 872,528 | +2.500% |
| 2026-03-09 | 61.99 | 63.03 | 60.66 | 62.69 | +0.208% | 522,182 | +3.350% |
| 2026-03-06 | 63.02 | 63.34 | 62.04 | 62.56 | -1.790% | 561,812 | +3.565% |
| 2026-03-05 | 64.36 | 64.69 | 63.56 | 63.70 | -1.955% | 713,915 | +1.711% |
| 2026-03-04 | 65.52 | 65.64 | 64.46 | 64.97 | -0.657% | 730,752 | -0.277% |
| 2026-03-03 | 65.06 | 65.79 | 64.65 | 65.40 | -1.476% | 475,837 | -0.933% |
| 2026-03-02 | 65.72 | 66.60 | 65.39 | 66.38 | +0.484% | 374,515 | -2.395% |
| 2026-02-27 | 65.76 | 66.57 | 65.61 | 66.06 | -0.392% | 858,173 | -1.922% |
| 2026-02-26 | 66.51 | 66.62 | 66.19 | 66.32 | +0.075% | 819,129 | -2.307% |
| 2026-02-25 | 65.34 | 66.38 | 65.08 | 66.27 | +1.377% | 860,928 | -2.233% |
| 2026-02-24 | 65.34 | 65.89 | 65.12 | 65.37 | -0.548% | 508,411 | -0.887% |
| 2026-02-23 | 66.01 | 66.26 | 65.19 | 65.73 | -0.228% | 503,139 | -1.430% |
| 2026-02-20 | 65.25 | 66.10 | 64.30 | 65.88 | +1.385% | 675,359 | -1.655% |
| 2026-02-19 | 65.61 | 66.02 | 64.78 | 64.98 | -0.975% | 446,103 | -0.292% |
| 2026-02-18 | 65.76 | 66.31 | 65.31 | 65.62 | -0.861% | 666,545 | -1.265% |
| 2026-02-17 | 66.50 | 66.74 | 65.88 | 66.19 | +0.136% | 669,548 | -2.115% |
| 2026-02-13 | 64.96 | 66.58 | 64.17 | 66.10 | +2.481% | 1,216,866 | -1.982% |
| 2026-02-12 | 65.64 | 65.69 | 63.46 | 64.50 | -1.421% | 918,341 | +0.450% |
| 2026-02-11 | 65.97 | 65.97 | 64.98 | 65.43 | +0.031% | 542,743 | -0.978% |
| 2026-02-10 | 66.01 | 66.14 | 65.35 | 65.41 | -0.864% | 759,325 | -0.948% |
| 2026-02-09 | 66.01 | 66.37 | 65.21 | 65.98 | -0.182% | 569,994 | -1.804% |
| 2026-02-06 | 66.46 | 66.46 | 64.70 | 66.10 | +1.567% | 1,592,810 | -1.982% |
| 2026-02-05 | 63.95 | 65.31 | 63.92 | 65.08 | +0.993% | 1,259,051 | -0.446% |
| 2026-02-04 | 63.24 | 64.50 | 62.98 | 64.44 | +3.038% | 850,402 | +0.543% |
| 2026-02-03 | 61.42 | 62.61 | 61.35 | 62.54 | +1.592% | 783,363 | +3.598% |
| 2026-02-02 | 61.70 | 61.91 | 61.24 | 61.56 | +0.032% | 559,493 | +5.247% |
| 2026-01-30 | 60.90 | 61.64 | 60.70 | 61.54 | +0.163% | 776,348 | +5.281% |
| 2026-01-29 | 60.49 | 61.92 | 60.31 | 61.44 | +2.485% | 901,254 | +5.452% |
| 2026-01-28 | 61.08 | 61.97 | 59.81 | 59.95 | -2.536% | 846,678 | +8.073% |
| 2026-01-27 | 60.72 | 61.72 | 60.62 | 61.51 | +0.770% | 675,239 | +5.332% |
| 2026-01-26 | 62.23 | 62.90 | 60.88 | 61.04 | -2.352% | 1,025,544 | +6.144% |
| 2026-01-23 | 61.94 | 62.57 | 61.49 | 62.51 | +0.823% | 1,002,428 | +3.647% |
| 2026-01-22 | 62.62 | 63.17 | 61.59 | 62.00 | -0.800% | 1,714,268 | +4.500% |
| 2026-01-21 | 62.36 | 62.85 | 61.45 | 62.50 | +1.116% | 1,010,974 | +3.664% |
| 2026-01-20 | 61.88 | 62.21 | 61.42 | 61.81 | -1.357% | 688,969 | +4.821% |
| 2026-01-16 | 61.42 | 62.73 | 61.00 | 62.66 | +2.219% | 937,958 | +3.399% |
| 2026-01-15 | 60.88 | 61.61 | 60.56 | 61.30 | +0.806% | 557,768 | +5.693% |
| 2026-01-14 | 60.00 | 60.96 | 59.96 | 60.81 | +1.485% | 517,644 | +6.545% |
| 2026-01-13 | 59.57 | 60.10 | 58.77 | 59.92 | +0.858% | 671,650 | +8.128% |
| 2026-01-12 | 59.72 | 59.91 | 59.17 | 59.41 | -0.101% | 518,662 | +9.056% |
| 2026-01-09 | 59.40 | 60.07 | 59.38 | 59.47 | -0.017% | 743,304 | +8.946% |
| 2026-01-08 | 59.55 | 60.45 | 59.46 | 59.48 | +0.643% | 799,494 | +8.927% |
| 2026-01-07 | 59.24 | 59.91 | 58.95 | 59.10 | +0.408% | 866,274 | +9.628% |
| 2026-01-06 | 59.24 | 59.49 | 57.95 | 58.86 | -0.254% | 841,845 | +10.075% |
| 2026-01-05 | 58.57 | 59.85 | 58.57 | 59.01 | -0.017% | 554,139 | +9.795% |
| 2026-01-02 | 58.74 | 59.11 | 58.29 | 59.02 | +0.528% | 538,589 | +9.776% |
| 2025-12-31 | 59.98 | 60.15 | 58.68 | 58.71 | -1.773% | 781,522 | +10.356% |
| 2025-12-30 | 59.91 | 60.49 | 59.58 | 59.77 | -0.200% | 478,984 | +8.399% |
| 2025-12-29 | 60.54 | 61.42 | 59.59 | 59.89 | -0.647% | 351,403 | +8.182% |
| 2025-12-26 | 60.60 | 61.02 | 59.93 | 60.28 | -0.364% | 247,534 | +7.482% |
| 2025-12-24 | 60.00 | 60.64 | 59.67 | 60.50 | +1.187% | 255,546 | +7.091% |
| 2025-12-23 | 59.93 | 60.16 | 59.68 | 59.79 | -0.796% | 403,879 | +8.363% |
| 2025-12-22 | 60.56 | 60.95 | 60.03 | 60.27 | -0.676% | 690,409 | +7.500% |
| 2025-12-19 | 60.38 | 60.98 | 60.32 | 60.68 | +0.165% | 1,479,963 | +6.773% |
| 2025-12-18 | 60.91 | 61.49 | 60.56 | 60.58 | -0.476% | 642,924 | +6.949% |
| 2025-12-17 | 60.06 | 61.14 | 60.06 | 60.87 | +1.248% | 873,437 | +6.440% |
| 2025-12-16 | 60.76 | 61.09 | 60.10 | 60.12 | -0.792% | 799,118 | +7.768% |
| 2025-12-15 | 61.24 | 61.24 | 60.44 | 60.60 | -1.206% | 654,630 | +6.914% |
| 2025-12-12 | 62.85 | 62.97 | 61.21 | 61.34 | -1.493% | 676,221 | +5.624% |
| 2025-12-11 | 62.56 | 62.89 | 61.62 | 62.27 | +0.032% | 634,269 | +4.047% |
| 2025-12-10 | 61.14 | 62.68 | 59.55 | 62.25 | +1.649% | 822,929 | +4.080% |
| 2025-12-09 | 61.14 | 62.01 | 60.86 | 61.24 | +0.608% | 743,110 | +5.797% |
| 2025-12-08 | 62.48 | 62.71 | 60.85 | 60.87 | -2.264% | 855,413 | +6.440% |
| 2025-12-05 | 62.15 | 62.84 | 62.13 | 62.28 | -0.224% | 501,449 | +4.030% |
| 2025-12-04 | 62.26 | 62.76 | 62.13 | 62.42 | -0.016% | 426,491 | +3.797% |
| 2025-12-03 | 62.50 | 62.99 | 61.92 | 62.43 | +0.016% | 695,654 | +3.780% |
| 2025-12-02 | 63.12 | 63.12 | 62.31 | 62.42 | -0.668% | 519,848 | +3.797% |
| 2025-12-01 | 62.25 | 63.19 | 62.25 | 62.84 | +0.080% | 407,552 | +3.103% |
| 2025-11-28 | 62.70 | 63.23 | 62.61 | 62.79 | -0.032% | 220,365 | +3.185% |
| 2025-11-26 | 62.26 | 63.66 | 62.26 | 62.81 | +0.464% | 1,016,727 | +3.152% |
| 2025-11-25 | 62.28 | 63.12 | 62.28 | 62.52 | +0.401% | 817,246 | +3.631% |
| 2025-11-24 | 62.01 | 62.63 | 61.37 | 62.27 | +0.549% | 706,393 | +4.047% |
| 2025-11-21 | 60.72 | 62.08 | 59.95 | 61.93 | +3.045% | 931,648 | +4.618% |
| 2025-11-20 | 60.13 | 61.18 | 59.58 | 60.10 | +0.958% | 754,821 | +7.804% |
| 2025-11-19 | 60.48 | 60.78 | 58.67 | 59.53 | -1.261% | 804,040 | +8.836% |
| 2025-11-18 | 60.01 | 60.45 | 59.75 | 60.29 | +0.416% | 346,430 | +7.464% |
| 2025-11-17 | 60.93 | 60.93 | 59.76 | 60.04 | -1.152% | 481,523 | +7.911% |
| 2025-11-14 | 61.10 | 61.82 | 60.36 | 60.74 | -0.735% | 573,210 | +6.668% |
| 2025-11-13 | 60.54 | 61.46 | 60.54 | 61.19 | +0.361% | 686,698 | +5.883% |
| 2025-11-12 | 61.43 | 62.10 | 60.97 | 60.97 | -1.423% | 662,240 | +6.265% |
| 2025-11-11 | 61.51 | 62.03 | 61.02 | 61.85 | +1.128% | 679,479 | +4.753% |
| 2025-11-10 | 61.23 | 62.87 | 60.50 | 61.16 | +0.328% | 927,877 | +5.935% |
| 2025-11-07 | 59.27 | 61.00 | 58.93 | 60.96 | +3.357% | 661,099 | +6.283% |
| 2025-11-06 | 58.70 | 59.50 | 58.22 | 58.98 | +1.672% | 940,254 | +9.851% |
| 2025-11-05 | 58.17 | 58.34 | 57.71 | 58.01 | +0.173% | 530,254 | +11.688% |
| 2025-11-04 | 57.65 | 58.27 | 57.34 | 57.91 | +0.242% | 555,331 | +11.881% |
| 2025-11-03 | 56.68 | 57.90 | 56.09 | 57.77 | +1.120% | 1,335,167 | +12.152% |
| 2025-10-31 | 58.14 | 58.25 | 56.83 | 57.13 | -2.392% | 1,224,251 | +13.408% |
| 2025-10-30 | 57.93 | 58.80 | 57.74 | 58.53 | +0.412% | 681,904 | +10.695% |
| 2025-10-29 | 60.00 | 60.13 | 57.80 | 58.29 | -3.349% | 754,717 | +11.151% |
| 2025-10-28 | 60.82 | 61.12 | 59.79 | 60.31 | -1.309% | 385,417 | +7.428% |
| 2025-10-27 | 61.04 | 61.46 | 60.83 | 61.11 | +0.164% | 435,602 | +6.022% |
| 2025-10-24 | 61.42 | 61.55 | 60.84 | 61.01 | +0.164% | 513,286 | +6.196% |
| 2025-10-23 | 60.96 | 61.48 | 60.74 | 60.91 | -0.409% | 750,933 | +6.370% |
| 2025-10-22 | 61.77 | 62.03 | 60.79 | 61.16 | -0.650% | 371,384 | +5.935% |
| 2025-10-21 | 62.35 | 62.41 | 61.38 | 61.56 | -0.933% | 679,384 | +5.247% |
| 2025-10-20 | 61.23 | 62.26 | 61.04 | 62.14 | +1.902% | 466,687 | +4.265% |
| 2025-10-17 | 59.16 | 61.03 | 59.16 | 60.98 | +1.854% | 642,777 | +6.248% |
| 2025-10-16 | 59.68 | 60.82 | 59.40 | 59.87 | +0.622% | 662,879 | +8.218% |
| 2025-10-15 | 57.50 | 59.78 | 57.50 | 59.50 | +3.785% | 916,441 | +8.891% |
| 2025-10-14 | 56.72 | 57.55 | 56.47 | 57.33 | +0.597% | 488,026 | +13.012% |
| 2025-10-13 | 56.20 | 57.15 | 56.01 | 56.99 | +1.877% | 371,925 | +13.687% |
| 2025-10-10 | 57.91 | 58.10 | 55.92 | 55.94 | -2.831% | 429,806 | +15.821% |
| 2025-10-09 | 58.14 | 58.38 | 57.16 | 57.57 | -1.184% | 618,207 | +12.541% |
| 2025-10-08 | 58.37 | 58.37 | 57.52 | 58.26 | -0.188% | 498,888 | +11.208% |
| 2025-10-07 | 58.35 | 58.68 | 57.83 | 58.37 | -0.034% | 443,336 | +10.999% |
| 2025-10-06 | 58.24 | 58.69 | 57.78 | 58.39 | +0.620% | 495,166 | +10.961% |
| 2025-10-03 | 58.10 | 59.00 | 58.00 | 58.03 | +0.589% | 599,264 | +11.649% |
| 2025-10-02 | 57.68 | 57.91 | 56.63 | 57.69 | +0.017% | 632,333 | +12.307% |
| 2025-10-01 | 57.04 | 57.86 | 56.79 | 57.68 | +1.639% | 681,346 | +12.327% |
| 2025-09-30 | 56.50 | 56.93 | 56.36 | 56.75 | +0.442% | 752,932 | +14.167% |
| 2025-09-29 | 57.19 | 57.33 | 56.34 | 56.50 | -2.063% | 658,069 | +14.673% |
| 2025-09-26 | 57.49 | 58.00 | 57.35 | 57.69 | +0.453% | 578,443 | +12.307% |
| 2025-09-25 | 57.40 | 57.68 | 56.91 | 57.43 | +0.314% | 489,514 | +12.816% |
| 2025-09-24 | 58.29 | 59.78 | 57.23 | 57.25 | -2.036% | 473,191 | +13.170% |
| 2025-09-23 | 58.76 | 59.15 | 58.25 | 58.44 | -0.646% | 541,399 | +10.866% |
| 2025-09-22 | 58.31 | 58.93 | 57.97 | 58.82 | +0.581% | 681,591 | +10.150% |
| 2025-09-19 | 58.37 | 59.13 | 58.15 | 58.48 | -0.222% | 1,637,274 | +10.790% |
| 2025-09-18 | 57.89 | 58.74 | 57.70 | 58.61 | +1.226% | 690,582 | +10.544% |
| 2025-09-17 | 59.09 | 59.64 | 57.89 | 57.90 | -1.195% | 806,412 | +11.900% |
| 2025-09-16 | 58.02 | 58.79 | 57.81 | 58.60 | +0.549% | 733,252 | +10.563% |
| 2025-09-15 | 58.44 | 58.75 | 58.27 | 58.28 | -0.478% | 677,031 | +11.170% |
| 2025-09-12 | 58.53 | 59.22 | 58.29 | 58.56 | -0.239% | 643,551 | +10.639% |
| 2025-09-11 | 57.08 | 58.84 | 57.08 | 58.70 | +2.354% | 781,932 | +10.375% |
| 2025-09-10 | 57.66 | 57.91 | 56.98 | 57.35 | -0.607% | 523,599 | +12.973% |
| 2025-09-09 | 58.45 | 58.62 | 57.45 | 57.70 | -1.771% | 470,417 | +12.288% |
| 2025-09-08 | 57.99 | 58.85 | 57.70 | 58.74 | -0.575% | 747,502 | +10.300% |
| 2025-09-05 | 58.45 | 59.35 | 58.26 | 59.08 | +2.038% | 1,014,833 | +9.665% |
| 2025-09-04 | 57.01 | 57.96 | 56.84 | 57.90 | +1.561% | 634,950 | +11.900% |
| 2025-09-03 | 55.76 | 57.07 | 55.70 | 57.01 | +1.931% | 624,077 | +13.647% |
| 2025-09-02 | 57.03 | 57.19 | 55.89 | 55.93 | -3.185% | 825,702 | +15.841% |
| 2025-08-29 | 57.63 | 58.05 | 57.42 | 57.77 | +0.278% | 549,426 | +12.152% |
| 2025-08-28 | 58.00 | 58.13 | 56.92 | 57.61 | -0.363% | 697,818 | +12.463% |
| 2025-08-27 | 57.55 | 58.95 | 57.40 | 57.82 | +1.102% | 1,248,242 | +12.055% |
| 2025-08-26 | 57.69 | 58.24 | 56.98 | 57.19 | -1.158% | 803,383 | +13.289% |
| 2025-08-25 | 57.66 | 58.06 | 57.35 | 57.86 | +0.156% | 812,661 | +11.977% |
| 2025-08-22 | 55.79 | 58.14 | 55.70 | 57.77 | +4.353% | 1,074,150 | +12.152% |
| 2025-08-21 | 55.25 | 55.66 | 54.97 | 55.36 | -0.503% | 798,628 | +17.034% |
| 2025-08-20 | 56.00 | 56.20 | 55.04 | 55.64 | -0.108% | 939,042 | +16.445% |
| 2025-08-19 | 54.21 | 55.76 | 54.01 | 55.70 | +3.899% | 751,134 | +16.320% |
| 2025-08-18 | 54.19 | 54.35 | 53.58 | 53.61 | -1.070% | 569,099 | +20.854% |
| 2025-08-15 | 54.31 | 54.44 | 53.93 | 54.19 | +0.111% | 865,190 | +19.561% |
| 2025-08-14 | 54.00 | 54.31 | 53.46 | 54.13 | -0.788% | 678,683 | +19.693% |
| 2025-08-13 | 54.15 | 54.79 | 53.90 | 54.56 | +1.056% | 895,041 | +18.750% |
| 2025-08-12 | 53.47 | 54.09 | 53.10 | 53.99 | +1.849% | 1,056,392 | +20.004% |
| 2025-08-11 | 53.76 | 53.98 | 53.00 | 53.01 | -1.413% | 889,121 | +22.222% |
| 2025-08-08 | 54.74 | 54.95 | 53.68 | 53.77 | -1.592% | 855,795 | +20.495% |
| 2025-08-07 | 55.73 | 55.73 | 54.16 | 54.64 | +0.018% | 1,017,777 | +18.576% |
| 2025-08-06 | 54.94 | 55.56 | 54.51 | 54.63 | -1.532% | 640,372 | +18.598% |
| 2025-08-05 | 54.84 | 55.60 | 54.56 | 55.48 | +1.112% | 635,987 | +16.781% |
| 2025-08-04 | 54.26 | 55.06 | 54.19 | 54.87 | +1.106% | 719,008 | +18.079% |
| 2025-08-01 | 56.07 | 56.07 | 53.70 | 54.27 | -2.199% | 961,730 | +19.385% |
| 2025-07-31 | 55.41 | 56.18 | 55.27 | 55.49 | -0.875% | 765,723 | +16.760% |
| 2025-07-30 | 56.73 | 56.92 | 55.36 | 55.98 | -1.513% | 592,431 | +15.738% |
| 2025-07-29 | 56.20 | 57.03 | 55.60 | 56.84 | +1.973% | 800,971 | +13.987% |
| 2025-07-28 | 57.16 | 57.26 | 55.72 | 55.74 | -2.279% | 569,638 | +16.236% |
| 2025-07-25 | 57.11 | 57.13 | 56.31 | 57.04 | -0.332% | 586,324 | +13.587% |
| 2025-07-24 | 57.69 | 57.99 | 57.04 | 57.23 | -1.684% | 872,966 | +13.210% |
| 2025-07-23 | 57.48 | 58.27 | 57.15 | 58.21 | +1.270% | 644,188 | +11.304% |
| 2025-07-22 | 56.42 | 57.51 | 56.42 | 57.48 | +1.609% | 587,169 | +12.717% |
| 2025-07-21 | 56.86 | 57.27 | 56.37 | 56.57 | +0.230% | 504,401 | +14.531% |
| 2025-07-18 | 56.15 | 56.47 | 55.70 | 56.44 | +0.516% | 708,474 | +14.794% |
| 2025-07-17 | 57.65 | 57.73 | 55.99 | 56.15 | -2.534% | 1,023,301 | +15.387% |
| 2025-07-16 | 57.50 | 58.55 | 56.84 | 57.61 | +1.498% | 1,070,286 | +12.463% |
| 2025-07-15 | 57.69 | 58.02 | 56.73 | 56.76 | -1.748% | 749,326 | +14.147% |
| 2025-07-14 | 57.87 | 58.27 | 57.40 | 57.77 | -0.568% | 562,232 | +12.152% |
| 2025-07-11 | 56.84 | 58.14 | 56.70 | 58.10 | +0.781% | 891,821 | +11.515% |
| 2025-07-10 | 56.44 | 58.23 | 55.99 | 57.65 | +2.928% | 1,308,015 | +12.385% |
| 2025-07-09 | 57.04 | 57.25 | 55.94 | 56.01 | -1.495% | 848,535 | +15.676% |
| 2025-07-08 | 56.50 | 57.61 | 56.50 | 56.86 | +0.088% | 1,305,353 | +13.947% |
| 2025-07-07 | 56.70 | 57.52 | 56.35 | 56.81 | -0.612% | 1,307,731 | +14.047% |
| 2025-07-03 | 56.94 | 57.34 | 56.65 | 57.16 | +0.847% | 345,541 | +13.348% |
| 2025-07-02 | 56.13 | 56.80 | 56.13 | 56.68 | +0.230% | 1,883,068 | +14.308% |
| 2025-07-01 | 55.98 | 57.99 | 55.66 | 56.55 | +0.856% | 897,787 | +14.571% |
| 2025-06-30 | 56.09 | 56.57 | 55.24 | 56.07 | -0.089% | 1,076,004 | +15.552% |
| 2025-06-27 | 56.09 | 57.65 | 56.01 | 56.12 | -0.673% | 2,062,541 | +15.449% |
| 2025-06-26 | 56.14 | 56.63 | 55.61 | 56.50 | +0.839% | 992,316 | +14.673% |
| 2025-06-25 | 58.48 | 58.48 | 56.03 | 56.03 | -4.483% | 1,159,879 | +15.634% |
| 2025-06-24 | 58.43 | 59.05 | 58.03 | 58.66 | +0.790% | 601,975 | +10.450% |
| 2025-06-23 | 57.73 | 58.36 | 57.16 | 58.20 | +0.744% | 968,139 | +11.323% |
| 2025-06-20 | 58.52 | 58.92 | 57.66 | 57.77 | -0.688% | 2,097,155 | +12.152% |
| 2025-06-18 | 58.03 | 58.83 | 57.86 | 58.17 | +0.017% | 790,006 | +11.380% |
| 2025-06-17 | 58.09 | 58.73 | 57.72 | 58.16 | -0.172% | 1,156,146 | +11.400% |
| 2025-06-16 | 59.03 | 59.12 | 58.00 | 58.26 | -0.834% | 843,001 | +11.208% |
| 2025-06-13 | 59.00 | 59.29 | 58.28 | 58.75 | -1.161% | 1,035,208 | +10.281% |
| 2025-06-12 | 59.14 | 59.62 | 58.91 | 59.44 | +0.067% | 764,912 | +9.001% |
| 2025-06-11 | 60.05 | 60.62 | 59.16 | 59.40 | -0.967% | 671,834 | +9.074% |
| 2025-06-10 | 60.23 | 60.50 | 59.55 | 59.98 | +0.251% | 774,444 | +8.019% |
| 2025-06-09 | 59.40 | 60.05 | 59.02 | 59.83 | +1.355% | 1,075,483 | +8.290% |
| 2025-06-06 | 58.84 | 59.42 | 58.20 | 59.03 | +1.899% | 935,303 | +9.758% |
| 2025-06-05 | 57.46 | 58.12 | 56.96 | 57.93 | +1.029% | 960,648 | +11.842% |
| 2025-06-04 | 56.81 | 57.56 | 56.69 | 57.34 | +0.649% | 977,841 | +12.993% |
| 2025-06-03 | 56.58 | 57.25 | 55.85 | 56.97 | +0.725% | 631,177 | +13.727% |
| 2025-06-02 | 56.02 | 56.76 | 55.17 | 56.56 | +0.248% | 722,822 | +14.551% |
| 2025-05-30 | 56.62 | 57.01 | 55.77 | 56.42 | -1.122% | 867,872 | +14.835% |
| 2025-05-29 | 57.00 | 58.02 | 56.53 | 57.06 | +0.866% | 736,455 | +13.547% |
| 2025-05-28 | 56.20 | 56.61 | 55.82 | 56.57 | +0.551% | 724,478 | +14.531% |
| 2025-05-27 | 55.72 | 56.49 | 55.42 | 56.26 | +2.013% | 649,270 | +15.162% |
| 2025-05-23 | 55.13 | 55.38 | 54.42 | 55.15 | -0.738% | 703,767 | +17.480% |
| 2025-05-22 | 55.49 | 55.76 | 55.05 | 55.56 | -0.162% | 820,421 | +16.613% |
| 2025-05-21 | 57.30 | 57.44 | 55.57 | 55.65 | -3.936% | 794,887 | +16.424% |
| 2025-05-20 | 58.22 | 58.57 | 57.75 | 57.93 | -0.991% | 457,636 | +11.842% |
| 2025-05-19 | 57.72 | 58.55 | 57.72 | 58.51 | -0.188% | 387,426 | +10.733% |
| 2025-05-16 | 58.56 | 58.69 | 58.01 | 58.62 | +0.532% | 635,428 | +10.525% |
| 2025-05-15 | 57.45 | 58.33 | 57.25 | 58.31 | +1.285% | 634,040 | +11.113% |
| 2025-05-14 | 58.24 | 58.50 | 57.29 | 57.57 | -2.175% | 1,058,801 | +12.541% |
| 2025-05-13 | 59.60 | 59.60 | 58.18 | 58.85 | -0.893% | 942,901 | +10.093% |
| 2025-05-12 | 59.22 | 60.23 | 58.85 | 59.38 | +3.920% | 1,551,069 | +9.111% |
| 2025-05-09 | 56.40 | 57.41 | 56.22 | 57.14 | +1.222% | 1,096,552 | +13.388% |
| 2025-05-08 | 56.61 | 57.15 | 54.55 | 56.45 | +0.302% | 1,403,545 | +14.774% |
| 2025-05-07 | 56.48 | 56.85 | 55.99 | 56.28 | -0.142% | 1,562,959 | +15.121% |
| 2025-05-06 | 56.46 | 56.69 | 55.87 | 56.36 | -0.949% | 838,419 | +14.957% |
| 2025-05-05 | 57.12 | 57.57 | 56.87 | 56.90 | -1.267% | 580,262 | +13.866% |
| 2025-05-02 | 57.16 | 57.89 | 56.78 | 57.63 | +1.784% | 751,768 | +12.424% |
| 2025-05-01 | 56.46 | 57.20 | 55.95 | 56.62 | +0.515% | 933,827 | +14.430% |
| 2025-04-30 | 56.06 | 56.51 | 55.14 | 56.33 | -0.618% | 858,356 | +15.019% |
| 2025-04-29 | 56.62 | 57.18 | 56.30 | 56.68 | -0.352% | 968,357 | +14.308% |
| 2025-04-28 | 56.53 | 57.45 | 56.20 | 56.88 | +0.477% | 872,483 | +13.906% |
| 2025-04-25 | 56.52 | 56.99 | 56.03 | 56.61 | -0.719% | 702,161 | +14.450% |
| 2025-04-24 | 56.94 | 57.62 | 56.59 | 57.02 | +0.140% | 1,163,758 | +13.627% |
| 2025-04-23 | 57.84 | 58.63 | 56.77 | 56.94 | +0.246% | 1,051,284 | +13.786% |
| 2025-04-22 | 56.62 | 57.13 | 55.96 | 56.80 | 0.000% | 527,291 | +14.067% |