TPGXL
TPG Operating Group II, L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064
stockNASDAQ
Market OpenOct 5, 2026 12:57:19 PM EDT
20.77USD-0.192%(-0.04)14,303
TPGXL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.73 | 20.78 | 20.62 | 20.77 | -0.048% | 14,303 | 0.000% | |
| 2026-10-02 | 20.65 | 21.00 | 20.38 | 20.78 | +0.265% | 34,147 | -0.048% | |
| 2026-10-01 | 20.15 | 20.87 | 19.86 | 20.73 | +2.599% | 32,471 | +0.217% | |
| 2026-09-30 | 20.33 | 20.54 | 19.96 | 20.20 | +0.248% | 89,501 | +2.822% | |
| 2026-09-29 | 20.43 | 20.48 | 20.02 | 20.15 | -1.803% | 25,079 | +3.077% | |
| 2026-09-28 | 20.74 | 20.98 | 20.32 | 20.52 | -1.370% | 26,293 | +1.218% | |
| 2026-09-25 | 20.93 | 21.21 | 20.61 | 20.80 | -0.550% | 11,622 | -0.168% | |
| 2026-09-24 | 20.95 | 21.19 | 20.81 | 20.92 | -0.900% | 17,208 | -0.717% | |
| 2026-09-23 | 21.38 | 21.50 | 21.00 | 21.11 | -1.401% | 8,299 | -1.611% | |
| 2026-09-22 | 21.50 | 21.60 | 21.32 | 21.41 | +0.140% | 10,487 | -2.989% | |
| 2026-09-21 | 21.47 | 21.75 | 21.30 | 21.38 | -0.303% | 14,983 | -2.853% | |
| 2026-09-18 | 21.61 | 21.63 | 21.38 | 21.45 | -0.993% | 13,498 | -3.148% | |
| 2026-09-17 | 21.64 | 21.70 | 21.38 | 21.66 | +0.324% | 25,474 | -4.109% | |
| 2026-09-16 | 21.21 | 21.61 | 21.21 | 21.59 | +0.982% | 37,335 | -3.798% | |
| 2026-09-15 | 21.40 | 21.50 | 20.96 | 21.38 | -0.326% | 97,460 | -2.853% | |
| 2026-09-14 | 21.33 | 21.60 | 21.31 | 21.45 | -0.395% | 15,630 | -3.170% | |
| 2026-09-11 | 21.47 | 21.66 | 21.39 | 21.54 | +0.373% | 33,237 | -3.552% | |
| 2026-09-10 | 21.48 | 21.62 | 21.12 | 21.45 | -0.023% | 21,865 | -3.193% | |
| 2026-09-09 | 21.69 | 21.70 | 21.45 | 21.46 | -1.060% | 14,883 | -3.215% | |
| 2026-09-08 | 21.64 | 21.74 | 21.62 | 21.69 | -0.230% | 9,417 | -4.242% | |
| 2026-09-04 | 21.60 | 21.75 | 21.58 | 21.74 | +0.231% | 20,303 | -4.462% | |
| 2026-09-03 | 21.61 | 21.78 | 21.56 | 21.69 | +0.185% | 16,491 | -4.242% | |
| 2026-09-02 | 21.66 | 21.84 | 21.60 | 21.65 | +0.231% | 23,518 | -4.065% | |
| 2026-09-01 | 21.99 | 22.27 | 21.54 | 21.60 | -4.255% | 27,250 | -3.843% | Div $0.434 |
| 2026-08-31 | 22.44 | 22.56 | 22.30 | 22.56 | +0.267% | 31,144 | -7.934% | |
| 2026-08-28 | 22.66 | 22.66 | 22.41 | 22.50 | -0.684% | 16,118 | -7.689% | |
| 2026-08-27 | 22.70 | 22.75 | 22.53 | 22.66 | -0.418% | 6,588 | -8.320% | |
| 2026-08-26 | 22.61 | 22.75 | 22.44 | 22.75 | +0.442% | 7,904 | -8.703% | |
| 2026-08-25 | 22.66 | 22.73 | 22.46 | 22.65 | +0.891% | 23,524 | -8.300% | |
| 2026-08-24 | 22.60 | 22.73 | 22.41 | 22.45 | -0.664% | 22,270 | -7.483% | |
| 2026-08-21 | 22.74 | 22.93 | 22.50 | 22.60 | -0.834% | 15,414 | -8.097% | |
| 2026-08-20 | 22.83 | 22.85 | 22.64 | 22.79 | -0.350% | 27,660 | -8.864% | |
| 2026-08-19 | 22.71 | 22.89 | 22.41 | 22.87 | +1.239% | 27,396 | -9.182% | |
| 2026-08-18 | 22.58 | 22.70 | 22.39 | 22.59 | -0.397% | 11,013 | -8.057% | |
| 2026-08-17 | 22.92 | 23.05 | 22.55 | 22.68 | -0.961% | 31,326 | -8.422% | |
| 2026-08-14 | 22.58 | 23.00 | 22.55 | 22.90 | +1.552% | 21,842 | -9.301% | |
| 2026-08-13 | 22.65 | 22.75 | 22.51 | 22.55 | -0.309% | 16,142 | -7.894% | |
| 2026-08-12 | 22.67 | 22.79 | 22.61 | 22.62 | -0.177% | 16,577 | -8.179% | |
| 2026-08-11 | 22.61 | 22.83 | 22.61 | 22.66 | -0.396% | 12,631 | -8.341% | |
| 2026-08-10 | 22.88 | 23.00 | 22.54 | 22.75 | -0.241% | 17,112 | -8.703% | |
| 2026-08-07 | 22.77 | 22.85 | 22.64 | 22.80 | -0.153% | 14,681 | -8.923% | |
| 2026-08-06 | 22.88 | 23.02 | 22.64 | 22.84 | -0.479% | 10,624 | -9.063% | |
| 2026-08-05 | 23.13 | 23.13 | 22.84 | 22.95 | -0.434% | 14,736 | -9.499% | |
| 2026-08-04 | 23.13 | 23.20 | 22.85 | 23.05 | -0.130% | 24,702 | -9.892% | |
| 2026-08-03 | 23.02 | 23.15 | 22.85 | 23.08 | +0.786% | 5,867 | -10.009% | |
| 2026-07-31 | 22.86 | 23.07 | 22.79 | 22.90 | -0.348% | 37,947 | -9.301% | |
| 2026-07-30 | 22.90 | 22.98 | 22.76 | 22.98 | +0.306% | 16,451 | -9.617% | |
| 2026-07-29 | 22.92 | 22.96 | 22.76 | 22.91 | +0.044% | 6,076 | -9.341% | |
| 2026-07-28 | 22.98 | 23.08 | 22.85 | 22.90 | +0.087% | 6,650 | -9.301% | |
| 2026-07-27 | 23.02 | 23.03 | 22.83 | 22.88 | -0.087% | 7,400 | -9.222% | |
| 2026-07-24 | 22.83 | 22.97 | 22.83 | 22.90 | +0.329% | 13,578 | -9.301% | |
| 2026-07-23 | 22.95 | 23.05 | 22.73 | 22.82 | -1.083% | 13,582 | -9.003% | |
| 2026-07-22 | 23.11 | 23.13 | 22.95 | 23.07 | -0.065% | 12,297 | -9.989% | |
| 2026-07-21 | 23.04 | 23.25 | 22.96 | 23.09 | -0.173% | 14,828 | -10.048% | |
| 2026-07-20 | 23.21 | 23.31 | 22.85 | 23.13 | -0.302% | 78,099 | -10.203% | |
| 2026-07-17 | 23.05 | 23.21 | 22.95 | 23.20 | +0.651% | 15,133 | -10.474% | |
| 2026-07-16 | 23.02 | 23.13 | 22.95 | 23.05 | -0.130% | 7,379 | -9.892% | |
| 2026-07-15 | 23.10 | 23.39 | 22.90 | 23.08 | -0.043% | 24,442 | -10.009% | |
| 2026-07-14 | 23.03 | 23.31 | 22.96 | 23.09 | +0.043% | 15,174 | -10.048% | |
| 2026-07-13 | 23.04 | 23.36 | 23.04 | 23.08 | -0.087% | 6,719 | -10.009% | |
| 2026-07-10 | 23.25 | 23.45 | 23.06 | 23.10 | -0.901% | 9,454 | -10.087% | |
| 2026-07-09 | 23.44 | 23.45 | 23.28 | 23.31 | -0.809% | 13,924 | -10.897% | |
| 2026-07-08 | 23.64 | 23.71 | 23.43 | 23.50 | -0.802% | 10,883 | -11.617% | |
| 2026-07-07 | 23.96 | 23.96 | 23.65 | 23.69 | -0.126% | 5,479 | -12.326% | |
| 2026-07-06 | 23.80 | 23.98 | 23.60 | 23.72 | 0.000% | 20,488 | -12.437% | |
| 2026-07-02 | 23.70 | 23.75 | 23.56 | 23.72 | -0.084% | 6,094 | -12.437% | |
| 2026-07-01 | 23.52 | 23.74 | 23.28 | 23.74 | +1.410% | 15,733 | -12.511% | |
| 2026-06-30 | 23.44 | 23.58 | 23.09 | 23.41 | -0.510% | 139,362 | -11.277% | |
| 2026-06-29 | 23.29 | 23.59 | 23.07 | 23.53 | +0.836% | 16,330 | -11.730% | |
| 2026-06-26 | 23.34 | 23.51 | 23.05 | 23.34 | -0.575% | 14,719 | -10.992% | |
| 2026-06-25 | 23.21 | 23.50 | 23.09 | 23.47 | +1.470% | 37,223 | -11.504% | |
| 2026-06-24 | 23.04 | 23.24 | 23.00 | 23.13 | +1.093% | 13,755 | -10.203% | |
| 2026-06-23 | 22.88 | 23.02 | 22.68 | 22.88 | +0.307% | 56,058 | -9.222% | |
| 2026-06-22 | 22.75 | 22.91 | 22.57 | 22.81 | -0.436% | 34,586 | -8.943% | |
| 2026-06-18 | 22.73 | 22.91 | 22.46 | 22.91 | +0.306% | 221,760 | -9.341% | |
| 2026-06-17 | 22.85 | 23.03 | 22.60 | 22.84 | -0.392% | 51,122 | -9.063% | |
| 2026-06-16 | 23.12 | 23.12 | 22.80 | 22.93 | -0.218% | 25,725 | -9.420% | |
| 2026-06-15 | 22.88 | 23.32 | 22.73 | 22.98 | +1.100% | 23,937 | -9.617% | |
| 2026-06-12 | 22.57 | 22.84 | 22.42 | 22.73 | +0.442% | 44,185 | -8.623% | |
| 2026-06-11 | 22.54 | 22.66 | 22.50 | 22.63 | +0.355% | 8,466 | -8.219% | |
| 2026-06-10 | 22.71 | 22.92 | 22.52 | 22.55 | -1.183% | 34,848 | -7.894% | |
| 2026-06-09 | 22.54 | 22.82 | 22.54 | 22.82 | +0.929% | 25,914 | -8.983% | |
| 2026-06-08 | 22.75 | 22.75 | 22.48 | 22.61 | -0.528% | 14,772 | -8.138% | |
| 2026-06-05 | 23.15 | 23.39 | 22.34 | 22.73 | -2.237% | 34,282 | -8.623% | |
| 2026-06-04 | 23.16 | 23.46 | 23.15 | 23.25 | +0.259% | 7,229 | -10.667% | |
| 2026-06-03 | 23.53 | 23.53 | 23.15 | 23.19 | -1.986% | 57,286 | -10.436% | |
| 2026-06-02 | 23.62 | 23.79 | 23.45 | 23.66 | -0.169% | 16,801 | -12.215% | |
| 2026-06-01 | 23.56 | 23.84 | 23.56 | 23.70 | -1.291% | 19,256 | -12.363% | |
| 2026-05-29 | 23.98 | 24.14 | 23.91 | 24.01 | -0.166% | 28,560 | -13.494% | |
| 2026-05-28 | 24.06 | 24.08 | 23.97 | 24.05 | +0.292% | 23,624 | -13.638% | |
| 2026-05-27 | 23.98 | 24.10 | 23.90 | 23.98 | -0.208% | 7,798 | -13.386% | |
| 2026-05-26 | 23.97 | 24.09 | 23.96 | 24.03 | +0.250% | 8,110 | -13.566% | |
| 2026-05-22 | 23.95 | 24.00 | 23.89 | 23.97 | -0.083% | 8,463 | -13.350% | |
| 2026-05-21 | 24.00 | 24.00 | 23.77 | 23.99 | -0.663% | 17,872 | -13.422% | |
| 2026-05-20 | 24.05 | 24.18 | 23.97 | 24.15 | +0.291% | 5,546 | -13.996% | |
| 2026-05-19 | 24.15 | 24.17 | 23.92 | 24.08 | -0.681% | 11,422 | -13.746% | |
| 2026-05-18 | 24.42 | 24.42 | 24.21 | 24.25 | -0.431% | 9,659 | -14.333% | |
| 2026-05-15 | 24.38 | 24.41 | 24.26 | 24.35 | -0.470% | 4,607 | -14.702% | |
| 2026-05-14 | 24.54 | 24.62 | 24.43 | 24.46 | -0.549% | 5,091 | -15.103% | |
| 2026-05-13 | 24.58 | 24.67 | 24.57 | 24.60 | +0.204% | 2,565 | -15.569% | |
| 2026-05-12 | 24.69 | 24.69 | 24.54 | 24.55 | -0.365% | 6,477 | -15.397% | |
| 2026-05-11 | 24.64 | 24.64 | 24.50 | 24.64 | +0.163% | 11,482 | -15.706% | |
| 2026-05-08 | 24.63 | 24.63 | 24.51 | 24.60 | +0.041% | 76,998 | -15.569% | |
| 2026-05-07 | 24.73 | 24.91 | 24.59 | 24.59 | -0.646% | 53,071 | -15.535% | |
| 2026-05-06 | 24.96 | 25.09 | 24.75 | 24.75 | -0.602% | 20,077 | -16.081% | |
| 2026-05-05 | 24.91 | 25.05 | 24.81 | 24.90 | -0.559% | 39,286 | -16.586% | |
| 2026-05-04 | 25.06 | 25.06 | 24.65 | 25.04 | +0.280% | 11,556 | -17.053% | |
| 2026-05-01 | 24.87 | 25.00 | 24.65 | 24.97 | +0.080% | 5,402 | -16.820% | |
| 2026-04-30 | 24.81 | 25.00 | 24.81 | 24.95 | +0.808% | 11,710 | -16.754% | |
| 2026-04-29 | 24.89 | 24.90 | 24.67 | 24.75 | -0.262% | 5,267 | -16.081% | |
| 2026-04-28 | 24.92 | 25.00 | 24.74 | 24.82 | -0.421% | 3,943 | -16.301% | |
| 2026-04-27 | 24.96 | 25.08 | 24.92 | 24.92 | +0.181% | 55,993 | -16.653% | |
| 2026-04-24 | 25.09 | 25.09 | 24.88 | 24.88 | -0.500% | 5,977 | -16.503% | |
| 2026-04-23 | 25.05 | 25.20 | 24.95 | 25.00 | -0.200% | 105,362 | -16.920% | |
| 2026-04-22 | 25.13 | 25.26 | 25.05 | 25.05 | +0.040% | 8,077 | -17.086% | |
| 2026-04-21 | 25.21 | 25.21 | 25.03 | 25.04 | -0.477% | 10,887 | -17.053% | |
| 2026-04-20 | 25.11 | 25.29 | 25.05 | 25.16 | +0.080% | 7,403 | -17.448% | |
| 2026-04-17 | 25.24 | 25.29 | 25.11 | 25.14 | +0.199% | 5,430 | -17.383% | |
| 2026-04-16 | 25.19 | 25.20 | 25.06 | 25.09 | -0.159% | 7,586 | -17.218% | |
| 2026-04-15 | 25.21 | 25.30 | 25.05 | 25.13 | +0.080% | 13,069 | -17.350% | |
| 2026-04-14 | 25.09 | 25.20 | 25.03 | 25.11 | +0.400% | 7,605 | -17.284% | |
| 2026-04-13 | 25.06 | 25.14 | 24.99 | 25.01 | -0.040% | 19,588 | -16.953% | |
| 2026-04-10 | 25.07 | 25.10 | 24.97 | 25.02 | +0.281% | 7,864 | -16.986% | |
| 2026-04-09 | 24.95 | 25.07 | 24.94 | 24.95 | +0.040% | 9,507 | -16.754% | |
| 2026-04-08 | 24.94 | 25.16 | 24.88 | 24.94 | 0.000% | 12,117 | -16.720% | |
| 2026-04-07 | 24.93 | 25.00 | 24.80 | 24.94 | -0.120% | 17,314 | -16.720% | |
| 2026-04-06 | 24.87 | 25.00 | 24.87 | 24.97 | +0.281% | 8,092 | -16.820% | |
| 2026-04-02 | 24.80 | 25.07 | 24.76 | 24.90 | +0.322% | 32,744 | -16.586% | |
| 2026-04-01 | 24.86 | 24.90 | 24.48 | 24.82 | -0.641% | 17,322 | -16.317% | |
| 2026-03-31 | 24.58 | 24.98 | 24.41 | 24.98 | +1.669% | 344,926 | -16.853% | |
| 2026-03-30 | 24.41 | 24.73 | 24.36 | 24.57 | +0.810% | 39,623 | -15.466% | |
| 2026-03-27 | 24.35 | 24.45 | 24.10 | 24.37 | -0.195% | 14,937 | -14.781% | |
| 2026-03-26 | 24.47 | 24.65 | 24.17 | 24.42 | -0.530% | 31,273 | -14.947% | |
| 2026-03-25 | 24.50 | 24.69 | 24.40 | 24.55 | +0.697% | 28,565 | -15.397% | |
| 2026-03-24 | 24.29 | 24.74 | 23.99 | 24.38 | +0.329% | 37,793 | -14.807% | |
| 2026-03-23 | 24.06 | 24.33 | 24.01 | 24.30 | +0.998% | 20,164 | -14.527% | |
| 2026-03-20 | 23.87 | 24.15 | 23.66 | 24.06 | +0.454% | 39,788 | -13.674% | |
| 2026-03-19 | 23.82 | 24.06 | 23.82 | 23.95 | -0.037% | 10,260 | -13.282% | |
| 2026-03-18 | 24.01 | 24.05 | 23.81 | 23.96 | -0.083% | 10,366 | -13.314% | |
| 2026-03-17 | 24.02 | 24.14 | 23.87 | 23.98 | +0.250% | 12,091 | -13.386% | |
| 2026-03-16 | 23.95 | 24.06 | 23.74 | 23.92 | +0.042% | 18,376 | -13.169% | |
| 2026-03-13 | 24.12 | 24.12 | 23.73 | 23.91 | -0.499% | 19,253 | -13.133% | |
| 2026-03-12 | 24.40 | 24.49 | 23.85 | 24.03 | -1.516% | 98,500 | -13.566% | |
| 2026-03-11 | 24.72 | 24.72 | 24.40 | 24.40 | -1.235% | 73,023 | -14.877% | |
| 2026-03-10 | 24.64 | 24.74 | 24.51 | 24.70 | +0.305% | 6,699 | -15.928% | |
| 2026-03-09 | 24.59 | 24.72 | 24.41 | 24.63 | +0.203% | 30,664 | -15.672% | |
| 2026-03-06 | 24.68 | 24.68 | 24.55 | 24.58 | -0.446% | 13,090 | -15.500% | |
| 2026-03-05 | 24.70 | 24.71 | 24.60 | 24.69 | +0.203% | 7,090 | -15.877% | |
| 2026-03-04 | 24.59 | 24.73 | 24.57 | 24.64 | +0.285% | 5,072 | -15.706% | |
| 2026-03-03 | 24.48 | 24.63 | 24.39 | 24.57 | +0.234% | 26,482 | -15.466% | |
| 2026-03-02 | 24.42 | 24.64 | 24.42 | 24.51 | +0.215% | 11,237 | -15.268% | |
| 2026-02-27 | 24.64 | 24.65 | 24.17 | 24.46 | -2.277% | 68,445 | -15.086% | |
| 2026-02-26 | 25.04 | 25.05 | 24.96 | 25.03 | +0.120% | 12,673 | -17.020% | |
| 2026-02-25 | 24.93 | 25.05 | 24.92 | 25.00 | +0.281% | 13,129 | -16.920% | |
| 2026-02-24 | 24.90 | 24.93 | 24.84 | 24.93 | +0.403% | 8,685 | -16.687% | |
| 2026-02-23 | 25.00 | 25.07 | 24.83 | 24.83 | -0.600% | 14,688 | -16.351% | |
| 2026-02-20 | 25.06 | 25.15 | 24.95 | 24.98 | +0.120% | 16,924 | -16.853% | |
| 2026-02-19 | 25.08 | 25.18 | 24.95 | 24.95 | -0.518% | 11,184 | -16.754% | |
| 2026-02-18 | 25.20 | 25.28 | 25.08 | 25.08 | -0.318% | 11,802 | -17.185% | |
| 2026-02-17 | 25.21 | 25.24 | 25.11 | 25.16 | +0.239% | 22,012 | -17.448% | |
| 2026-02-13 | 25.06 | 25.21 | 25.00 | 25.10 | +0.200% | 12,343 | -17.251% | |
| 2026-02-12 | 25.21 | 25.21 | 25.05 | 25.05 | -0.477% | 6,745 | -17.086% | |
| 2026-02-11 | 25.12 | 25.19 | 25.03 | 25.17 | +0.279% | 7,861 | -17.481% | |
| 2026-02-10 | 25.02 | 25.15 | 25.02 | 25.10 | 0.000% | 9,051 | -17.251% | |
| 2026-02-09 | 25.08 | 25.13 | 24.97 | 25.10 | +0.884% | 5,911 | -17.251% | |
| 2026-02-06 | 25.03 | 25.10 | 24.84 | 24.88 | +0.121% | 10,068 | -16.519% | |
| 2026-02-05 | 25.15 | 25.15 | 24.85 | 24.85 | -0.798% | 9,373 | -16.419% | |
| 2026-02-04 | 25.12 | 25.19 | 25.03 | 25.05 | -0.080% | 4,623 | -17.086% | |
| 2026-02-03 | 25.34 | 25.34 | 25.04 | 25.07 | -0.791% | 11,049 | -17.152% | |
| 2026-02-02 | 25.26 | 25.37 | 25.26 | 25.27 | +0.159% | 6,968 | -17.808% | |
| 2026-01-30 | 25.24 | 25.30 | 25.22 | 25.23 | -0.198% | 8,247 | -17.677% | |
| 2026-01-29 | 25.35 | 25.40 | 25.23 | 25.28 | +0.040% | 10,738 | -17.840% | |
| 2026-01-28 | 25.39 | 25.39 | 25.24 | 25.27 | -0.473% | 10,162 | -17.808% | |
| 2026-01-27 | 25.33 | 25.40 | 25.27 | 25.39 | +0.554% | 19,426 | -18.196% | |
| 2026-01-26 | 25.37 | 25.39 | 25.21 | 25.25 | -0.316% | 13,645 | -17.743% | |
| 2026-01-23 | 25.28 | 25.41 | 25.14 | 25.33 | +0.357% | 13,006 | -18.002% | |
| 2026-01-22 | 25.18 | 25.28 | 25.09 | 25.24 | +0.238% | 15,369 | -17.710% | |
| 2026-01-21 | 25.06 | 25.18 | 24.97 | 25.18 | +0.519% | 7,800 | -17.514% | |
| 2026-01-20 | 24.98 | 25.05 | 24.84 | 25.05 | -0.040% | 21,371 | -17.086% | |
| 2026-01-16 | 25.07 | 25.21 | 25.03 | 25.06 | -0.358% | 10,645 | -17.119% | |
| 2026-01-15 | 25.08 | 25.19 | 25.05 | 25.15 | +0.479% | 9,966 | -17.416% | |
| 2026-01-14 | 24.99 | 25.10 | 24.95 | 25.03 | -0.040% | 9,060 | -17.020% | |
| 2026-01-13 | 25.09 | 25.15 | 24.98 | 25.04 | 0.000% | 3,168 | -17.053% | |
| 2026-01-12 | 25.00 | 25.09 | 24.98 | 25.04 | +0.080% | 14,195 | -17.053% | |
| 2026-01-09 | 25.01 | 25.20 | 24.93 | 25.02 | +0.200% | 8,607 | -16.986% | |
| 2026-01-08 | 25.06 | 25.10 | 24.96 | 24.97 | -0.319% | 13,583 | -16.820% | |
| 2026-01-07 | 25.22 | 25.22 | 24.93 | 25.05 | -0.080% | 12,746 | -17.086% | |
| 2026-01-06 | 25.21 | 25.21 | 24.99 | 25.07 | -0.713% | 13,977 | -17.152% | |
| 2026-01-05 | 25.13 | 25.31 | 25.13 | 25.25 | +0.278% | 18,793 | -17.743% | |
| 2026-01-02 | 24.93 | 25.21 | 24.93 | 25.18 | +1.328% | 30,139 | -17.514% | |
| 2025-12-31 | 24.89 | 24.90 | 24.74 | 24.85 | -0.121% | 307,298 | -16.419% | |
| 2025-12-30 | 24.75 | 24.88 | 24.75 | 24.88 | +0.282% | 94,309 | -16.519% | |
| 2025-12-29 | 24.81 | 25.02 | 24.77 | 24.81 | -0.281% | 11,857 | -16.284% | |
| 2025-12-26 | 24.96 | 25.04 | 24.80 | 24.88 | +0.363% | 13,654 | -16.519% | |
| 2025-12-24 | 24.81 | 25.02 | 24.72 | 24.79 | +0.040% | 17,402 | -16.216% | |
| 2025-12-23 | 24.93 | 24.99 | 24.75 | 24.78 | -0.202% | 16,889 | -16.182% | |
| 2025-12-22 | 24.81 | 25.03 | 24.70 | 24.83 | +0.121% | 16,677 | -16.352% | |
| 2025-12-19 | 24.82 | 24.97 | 24.75 | 24.80 | -0.561% | 25,588 | -16.250% | |
| 2025-12-18 | 24.81 | 25.10 | 24.80 | 24.94 | +0.322% | 16,830 | -16.720% | |
| 2025-12-17 | 24.85 | 24.90 | 24.71 | 24.86 | +0.040% | 23,189 | -16.452% | |
| 2025-12-16 | 24.76 | 24.90 | 24.69 | 24.85 | +0.404% | 18,145 | -16.419% | |
| 2025-12-15 | 24.92 | 24.97 | 24.70 | 24.75 | -0.483% | 16,560 | -16.081% | |
| 2025-12-12 | 24.85 | 24.97 | 24.69 | 24.87 | -0.201% | 17,941 | -16.486% | |
| 2025-12-11 | 24.99 | 25.12 | 24.79 | 24.92 | -0.080% | 33,381 | -16.653% | |
| 2025-12-10 | 25.04 | 25.21 | 24.94 | 24.94 | -0.558% | 15,569 | -16.720% | |
| 2025-12-09 | 25.11 | 25.19 | 25.03 | 25.08 | 0.000% | 18,391 | -17.185% | |
| 2025-12-08 | 25.15 | 25.31 | 25.01 | 25.08 | -0.239% | 17,287 | -17.185% | |
| 2025-12-05 | 25.20 | 25.33 | 25.05 | 25.14 | -0.376% | 14,208 | -17.383% | |
| 2025-12-04 | 25.34 | 25.35 | 25.01 | 25.23 | -0.059% | 18,582 | -17.694% | |
| 2025-12-03 | 25.32 | 25.38 | 25.01 | 25.25 | -0.040% | 12,334 | -17.743% | |
| 2025-12-02 | 25.43 | 25.43 | 25.25 | 25.26 | -0.434% | 9,454 | -17.775% | |
| 2025-12-01 | 25.46 | 25.46 | 25.31 | 25.37 | -1.322% | 6,155 | -18.132% | |
| 2025-11-28 | 25.88 | 25.88 | 25.71 | 25.71 | -0.039% | 6,220 | -19.214% | |
| 2025-11-26 | 25.92 | 25.92 | 25.68 | 25.72 | -0.464% | 5,894 | -19.246% | |
| 2025-11-25 | 25.81 | 25.91 | 25.63 | 25.84 | +0.311% | 18,549 | -19.621% | |
| 2025-11-24 | 25.73 | 25.80 | 25.61 | 25.76 | +0.507% | 3,604 | -19.371% | |
| 2025-11-21 | 25.63 | 25.67 | 25.54 | 25.63 | +0.039% | 7,777 | -18.962% | |
| 2025-11-20 | 25.86 | 25.86 | 25.60 | 25.62 | -0.775% | 33,131 | -18.931% | |
| 2025-11-19 | 25.82 | 25.93 | 25.70 | 25.82 | 0.000% | 5,196 | -19.558% | |
| 2025-11-18 | 25.79 | 25.87 | 25.64 | 25.82 | +0.545% | 9,269 | -19.558% | |
| 2025-11-17 | 25.85 | 25.85 | 25.68 | 25.68 | -0.271% | 7,236 | -19.120% | |
| 2025-11-14 | 25.75 | 25.87 | 25.58 | 25.75 | 0.000% | 5,838 | -19.340% | |
| 2025-11-13 | 25.88 | 25.90 | 25.68 | 25.75 | -0.194% | 10,986 | -19.340% | |
| 2025-11-12 | 25.90 | 25.90 | 25.76 | 25.80 | -0.116% | 3,403 | -19.496% | |
| 2025-11-11 | 25.90 | 25.99 | 25.83 | 25.83 | +0.116% | 11,954 | -19.590% | |
| 2025-11-10 | 25.82 | 25.90 | 25.74 | 25.80 | +0.389% | 6,983 | -19.496% | |
| 2025-11-07 | 25.85 | 25.88 | 25.60 | 25.70 | -0.272% | 20,076 | -19.183% | |
| 2025-11-06 | 25.83 | 25.83 | 25.61 | 25.77 | +0.155% | 8,865 | -19.402% | |
| 2025-11-05 | 25.70 | 25.82 | 25.68 | 25.73 | +0.390% | 5,541 | -19.277% | |
| 2025-11-04 | 25.62 | 25.69 | 25.56 | 25.63 | +0.039% | 9,328 | -18.962% | |
| 2025-11-03 | 25.83 | 25.83 | 25.59 | 25.62 | -0.389% | 6,825 | -18.931% | |
| 2025-10-31 | 25.85 | 25.85 | 25.63 | 25.72 | -0.387% | 20,663 | -19.246% | |
| 2025-10-30 | 25.87 | 25.87 | 25.73 | 25.82 | +0.078% | 4,570 | -19.558% | |
| 2025-10-29 | 25.97 | 25.98 | 25.78 | 25.80 | -0.232% | 6,897 | -19.496% | |
| 2025-10-28 | 25.97 | 26.03 | 25.77 | 25.86 | -0.097% | 7,142 | -19.683% | |
| 2025-10-27 | 25.92 | 26.00 | 25.83 | 25.89 | +0.291% | 5,979 | -19.760% | |
| 2025-10-24 | 25.89 | 25.92 | 25.77 | 25.81 | +0.116% | 4,341 | -19.527% | |
| 2025-10-23 | 25.94 | 25.96 | 25.71 | 25.78 | -0.271% | 8,839 | -19.434% | |
| 2025-10-22 | 25.98 | 26.02 | 25.73 | 25.85 | -0.270% | 62,018 | -19.652% | |
| 2025-10-21 | 25.97 | 26.02 | 25.81 | 25.92 | +0.155% | 4,673 | -19.869% | |
| 2025-10-20 | 25.90 | 26.05 | 25.80 | 25.88 | +0.505% | 5,423 | -19.745% | |
| 2025-10-17 | 25.89 | 25.89 | 25.73 | 25.75 | -0.267% | 3,395 | -19.340% | |
| 2025-10-16 | 25.97 | 26.00 | 25.77 | 25.82 | -0.120% | 10,821 | -19.555% | |
| 2025-10-15 | 25.97 | 26.10 | 25.85 | 25.85 | +0.116% | 6,791 | -19.652% | |
| 2025-10-14 | 25.91 | 26.00 | 25.81 | 25.82 | 0.000% | 6,026 | -19.558% | |
| 2025-10-13 | 25.95 | 25.95 | 25.80 | 25.82 | -0.232% | 2,555 | -19.558% | |
| 2025-10-10 | 26.02 | 26.08 | 25.78 | 25.88 | +0.039% | 11,471 | -19.745% | |
| 2025-10-09 | 25.99 | 26.04 | 25.86 | 25.87 | -0.077% | 8,328 | -19.714% | |
| 2025-10-08 | 26.13 | 26.16 | 25.89 | 25.89 | -0.270% | 4,914 | -19.776% | |
| 2025-10-07 | 26.05 | 26.10 | 25.84 | 25.96 | +0.116% | 6,432 | -19.992% | |
| 2025-10-06 | 25.90 | 26.09 | 25.85 | 25.93 | +0.309% | 7,734 | -19.900% | |
| 2025-10-03 | 26.01 | 26.06 | 25.85 | 25.85 | -0.270% | 6,863 | -19.652% | |
| 2025-10-02 | 26.11 | 26.11 | 25.86 | 25.92 | -0.423% | 5,087 | -19.869% | |
| 2025-10-01 | 26.02 | 26.04 | 25.85 | 26.03 | +0.813% | 13,332 | -20.207% | |
| 2025-09-30 | 26.04 | 26.16 | 25.65 | 25.82 | -0.616% | 48,598 | -19.558% | |
| 2025-09-29 | 25.94 | 26.17 | 25.77 | 25.98 | +0.698% | 44,310 | -20.054% | |
| 2025-09-26 | 26.15 | 26.18 | 25.80 | 25.80 | -0.579% | 28,869 | -19.496% | |
| 2025-09-25 | 26.20 | 26.20 | 25.95 | 25.95 | -0.307% | 8,692 | -19.962% | |
| 2025-09-24 | 26.18 | 26.20 | 26.03 | 26.03 | -0.440% | 6,836 | -20.207% | |
| 2025-09-23 | 26.23 | 26.23 | 26.09 | 26.14 | -0.248% | 8,065 | -20.558% | |
| 2025-09-22 | 25.95 | 26.25 | 25.93 | 26.21 | +1.275% | 32,698 | -20.755% | |
| 2025-09-19 | 25.96 | 26.06 | 25.80 | 25.88 | -0.270% | 30,174 | -19.745% | |
| 2025-09-18 | 25.84 | 25.96 | 25.76 | 25.95 | +0.542% | 10,629 | -19.961% | |
| 2025-09-17 | 25.88 | 25.99 | 25.77 | 25.81 | +0.194% | 7,734 | -19.527% | |
| 2025-09-16 | 25.78 | 25.83 | 25.70 | 25.76 | +0.194% | 10,102 | -19.371% | |
| 2025-09-15 | 25.79 | 25.81 | 25.67 | 25.71 | -0.155% | 12,304 | -19.214% | |
| 2025-09-12 | 25.82 | 25.84 | 25.64 | 25.75 | -0.039% | 8,234 | -19.340% | |
| 2025-09-11 | 25.78 | 25.90 | 25.72 | 25.76 | +0.078% | 9,085 | -19.371% | |
| 2025-09-10 | 25.84 | 25.84 | 25.74 | 25.74 | -0.233% | 7,415 | -19.308% | |
| 2025-09-09 | 26.07 | 26.09 | 25.65 | 25.80 | -0.731% | 22,351 | -19.496% | |
| 2025-09-08 | 25.99 | 26.20 | 25.82 | 25.99 | +0.464% | 24,002 | -20.085% | |
| 2025-09-05 | 25.70 | 25.89 | 25.54 | 25.87 | +1.094% | 9,349 | -19.714% | |
| 2025-09-04 | 25.53 | 25.70 | 25.47 | 25.59 | +0.550% | 8,849 | -18.835% | |
| 2025-09-03 | 25.57 | 25.68 | 25.38 | 25.45 | +0.079% | 13,554 | -18.389% | |
| 2025-09-02 | 25.35 | 25.57 | 25.35 | 25.43 | +0.434% | 8,531 | -18.325% | |
| 2025-08-29 | 25.45 | 25.45 | 25.26 | 25.32 | -1.708% | 33,438 | -17.970% | |
| 2025-08-28 | 25.78 | 25.95 | 25.73 | 25.76 | +0.117% | 6,887 | -19.371% | |
| 2025-08-27 | 25.83 | 25.94 | 25.73 | 25.73 | -0.271% | 4,159 | -19.277% | |
| 2025-08-26 | 25.96 | 26.02 | 25.74 | 25.80 | -0.540% | 17,287 | -19.496% | |
| 2025-08-25 | 26.19 | 26.19 | 25.94 | 25.94 | -0.269% | 8,704 | -19.931% | |
| 2025-08-22 | 26.14 | 26.25 | 25.96 | 26.01 | 0.000% | 17,087 | -20.146% | |
| 2025-08-21 | 26.19 | 26.19 | 25.95 | 26.01 | -0.383% | 3,706 | -20.146% | |
| 2025-08-20 | 26.19 | 26.19 | 26.03 | 26.11 | +0.038% | 8,994 | -20.452% | |
| 2025-08-19 | 26.00 | 26.17 | 25.96 | 26.10 | +0.811% | 18,273 | -20.421% | |
| 2025-08-18 | 25.94 | 25.94 | 25.82 | 25.89 | +0.193% | 4,324 | -19.776% | |
| 2025-08-15 | 25.92 | 25.97 | 25.83 | 25.84 | +0.077% | 5,244 | -19.621% | |
| 2025-08-14 | 25.79 | 25.95 | 25.74 | 25.82 | +0.350% | 6,263 | -19.558% | |
| 2025-08-13 | 25.78 | 25.86 | 25.72 | 25.73 | +0.273% | 8,737 | -19.277% | |
| 2025-08-12 | 25.72 | 25.72 | 25.64 | 25.66 | +0.039% | 30,348 | -19.057% | |
| 2025-08-11 | 25.68 | 25.77 | 25.61 | 25.65 | +0.078% | 7,167 | -19.025% | |
| 2025-08-08 | 25.64 | 25.67 | 25.57 | 25.63 | +0.352% | 3,941 | -18.962% | |
| 2025-08-07 | 25.92 | 25.92 | 25.52 | 25.54 | -0.039% | 13,366 | -18.677% | |
| 2025-08-06 | 25.84 | 25.84 | 25.55 | 25.55 | -0.390% | 5,427 | -18.708% | |
| 2025-08-05 | 25.69 | 25.97 | 25.61 | 25.65 | -0.156% | 8,521 | -19.025% | |
| 2025-08-04 | 25.98 | 25.98 | 25.60 | 25.69 | +0.234% | 16,676 | -19.151% | |
| 2025-08-01 | 25.78 | 25.99 | 25.56 | 25.63 | -1.347% | 10,571 | -18.962% | |
| 2025-07-31 | 25.71 | 25.99 | 25.61 | 25.98 | +1.050% | 44,167 | -20.054% | |
| 2025-07-30 | 25.75 | 25.75 | 25.55 | 25.71 | +0.156% | 4,382 | -19.214% | |
| 2025-07-29 | 25.75 | 25.76 | 25.57 | 25.67 | +0.627% | 5,621 | -19.088% | |
| 2025-07-28 | 25.77 | 25.77 | 25.50 | 25.51 | -0.313% | 7,132 | -18.581% | |
| 2025-07-25 | 25.73 | 25.73 | 25.52 | 25.59 | +0.471% | 14,002 | -18.835% | |
| 2025-07-24 | 25.41 | 25.69 | 25.37 | 25.47 | +0.276% | 14,473 | -18.453% | |
| 2025-07-23 | 25.57 | 25.57 | 25.40 | 25.40 | -0.314% | 8,568 | -18.228% | |
| 2025-07-22 | 25.77 | 25.77 | 25.39 | 25.48 | -0.663% | 27,811 | -18.485% | |
| 2025-07-21 | 25.61 | 25.92 | 25.61 | 25.65 | -0.039% | 12,290 | -19.025% | |
| 2025-07-18 | 25.81 | 25.81 | 25.60 | 25.66 | -0.234% | 6,197 | -19.057% | |
| 2025-07-17 | 25.64 | 25.83 | 25.60 | 25.72 | +0.547% | 6,416 | -19.246% | |
| 2025-07-16 | 25.73 | 25.73 | 25.56 | 25.58 | -0.428% | 5,902 | -18.804% | |
| 2025-07-15 | 25.79 | 25.79 | 25.59 | 25.69 | 0.000% | 12,882 | -19.151% | |
| 2025-07-14 | 25.82 | 25.86 | 25.58 | 25.69 | -0.039% | 15,594 | -19.151% | |
| 2025-07-11 | 25.88 | 25.92 | 25.69 | 25.70 | -0.696% | 9,841 | -19.183% | |
| 2025-07-10 | 25.88 | 25.97 | 25.80 | 25.88 | +0.310% | 13,853 | -19.745% | |
| 2025-07-09 | 25.82 | 25.87 | 25.77 | 25.80 | +0.194% | 13,906 | -19.496% | |
| 2025-07-08 | 25.74 | 25.83 | 25.59 | 25.75 | +0.117% | 13,150 | -19.340% | |
| 2025-07-07 | 25.84 | 25.86 | 25.62 | 25.72 | -0.039% | 10,841 | -19.246% | |
| 2025-07-03 | 25.76 | 25.79 | 25.66 | 25.73 | -0.233% | 3,762 | -19.277% | |
| 2025-07-02 | 25.54 | 25.79 | 25.46 | 25.79 | +1.285% | 8,203 | -19.465% | |
| 2025-07-01 | 25.38 | 25.55 | 25.34 | 25.46 | +0.923% | 6,505 | -18.430% | |
| 2025-06-30 | 25.48 | 25.66 | 25.23 | 25.23 | -0.473% | 71,864 | -17.677% | |
| 2025-06-27 | 25.60 | 25.68 | 25.35 | 25.35 | -0.588% | 21,702 | -18.067% | |
| 2025-06-26 | 25.55 | 25.65 | 25.50 | 25.50 | +0.354% | 3,584 | -18.549% | |
| 2025-06-25 | 25.57 | 25.80 | 25.41 | 25.41 | -0.353% | 21,067 | -18.261% | |
| 2025-06-24 | 25.52 | 25.70 | 25.49 | 25.50 | -0.391% | 22,993 | -18.549% | |
| 2025-06-23 | 25.55 | 25.65 | 25.46 | 25.60 | 0.000% | 95,659 | -18.867% | |
| 2025-06-20 | 25.19 | 25.64 | 25.05 | 25.60 | +1.789% | 162,689 | -18.867% | |
| 2025-06-18 | 25.10 | 25.20 | 25.05 | 25.15 | +0.279% | 33,489 | -17.416% | |
| 2025-06-17 | 24.91 | 25.10 | 24.91 | 25.08 | +0.481% | 22,380 | -17.185% | |
| 2025-06-16 | 24.74 | 24.96 | 24.48 | 24.96 | +1.053% | 29,663 | -16.787% | |
| 2025-06-13 | 24.55 | 24.74 | 24.44 | 24.70 | +0.652% | 24,325 | -15.911% | |
| 2025-06-12 | 24.59 | 24.66 | 24.47 | 24.54 | +0.327% | 44,738 | -15.363% | |
| 2025-06-11 | 24.54 | 24.63 | 24.42 | 24.46 | -0.122% | 29,274 | -15.086% | |
| 2025-06-10 | 24.37 | 24.49 | 24.35 | 24.49 | +1.092% | 15,825 | -15.190% | |
| 2025-06-09 | 24.18 | 24.38 | 24.17 | 24.23 | +0.230% | 8,741 | -14.264% | |
| 2025-06-06 | 24.35 | 24.38 | 24.17 | 24.17 | -0.739% | 15,364 | -14.067% | |
| 2025-06-05 | 24.27 | 24.36 | 24.25 | 24.35 | +0.599% | 13,546 | -14.702% | |
| 2025-06-04 | 24.19 | 24.22 | 24.09 | 24.20 | +0.644% | 15,528 | -14.191% | |
| 2025-06-03 | 24.17 | 24.24 | 23.99 | 24.05 | 0.000% | 6,727 | -13.638% | |
| 2025-06-02 | 24.19 | 24.19 | 23.82 | 24.05 | -0.579% | 7,439 | -13.638% | |
| 2025-05-30 | 23.81 | 24.33 | 23.71 | 24.19 | -0.494% | 87,572 | -14.138% | |
| 2025-05-29 | 24.22 | 24.38 | 24.14 | 24.31 | +0.746% | 15,416 | -14.562% | |
| 2025-05-28 | 24.20 | 24.20 | 24.11 | 24.13 | -0.289% | 6,413 | -13.925% | |
| 2025-05-27 | 24.14 | 24.24 | 24.10 | 24.20 | +0.960% | 6,340 | -14.174% | |
| 2025-05-23 | 24.07 | 24.09 | 23.86 | 23.97 | -0.457% | 8,925 | -13.350% | |
| 2025-05-22 | 24.16 | 24.24 | 23.90 | 24.08 | +0.250% | 8,729 | -13.746% | |
| 2025-05-21 | 24.50 | 24.50 | 23.99 | 24.02 | -1.959% | 12,703 | -13.530% | |
| 2025-05-20 | 24.58 | 24.64 | 24.34 | 24.50 | -0.325% | 18,656 | -15.224% | |
| 2025-05-19 | 24.53 | 24.58 | 24.36 | 24.58 | +0.327% | 8,030 | -15.500% | |
| 2025-05-16 | 24.58 | 24.58 | 24.44 | 24.50 | +0.082% | 7,037 | -15.224% | |
| 2025-05-15 | 24.58 | 24.58 | 24.41 | 24.48 | -0.326% | 5,912 | -15.155% | |
| 2025-05-14 | 24.58 | 24.58 | 24.35 | 24.56 | 0.000% | 24,729 | -15.432% | |
| 2025-05-13 | 24.54 | 24.65 | 24.46 | 24.56 | +0.573% | 24,559 | -15.432% | |
| 2025-05-12 | 24.58 | 24.58 | 24.32 | 24.42 | -0.041% | 20,470 | -14.947% | |
| 2025-05-09 | 24.44 | 24.50 | 24.26 | 24.43 | +0.535% | 20,180 | -14.982% | |
| 2025-05-08 | 24.45 | 24.45 | 24.30 | 24.30 | -0.238% | 6,516 | -14.527% | |
| 2025-05-07 | 24.25 | 24.60 | 24.23 | 24.36 | +0.903% | 16,664 | -14.730% | |
| 2025-05-06 | 24.01 | 24.22 | 23.93 | 24.14 | +0.541% | 19,146 | -13.960% | |
| 2025-05-05 | 24.01 | 24.11 | 23.81 | 24.01 | 0.000% | 14,409 | -13.494% | |
| 2025-05-02 | 23.90 | 24.11 | 23.90 | 24.01 | +0.460% | 15,832 | -13.494% | |
| 2025-05-01 | 24.03 | 24.05 | 23.81 | 23.90 | -0.167% | 9,761 | -13.096% | |
| 2025-04-30 | 24.05 | 24.05 | 23.92 | 23.94 | -0.623% | 13,585 | -13.241% | |
| 2025-04-29 | 24.18 | 24.27 | 24.05 | 24.09 | -0.124% | 8,018 | -13.782% | |
| 2025-04-28 | 24.20 | 24.24 | 24.02 | 24.12 | -0.331% | 4,656 | -13.889% | |
| 2025-04-25 | 24.22 | 24.24 | 23.99 | 24.20 | +0.000% | 30,319 | -14.174% | |
| 2025-04-24 | 24.08 | 24.28 | 23.94 | 24.20 | +0.707% | 8,153 | -14.173% | |
| 2025-04-23 | 24.13 | 24.29 | 23.93 | 24.03 | +0.677% | 8,065 | -13.566% | |
| 2025-04-22 | 23.70 | 23.88 | 23.66 | 23.87 | +1.223% | 14,695 | -12.981% | |
| 2025-04-21 | 23.75 | 23.77 | 23.53 | 23.58 | -0.924% | 27,681 | -11.917% | |
| 2025-04-17 | 23.87 | 23.91 | 23.70 | 23.80 | +0.168% | 11,859 | -12.731% | |
| 2025-04-16 | 23.80 | 23.86 | 23.69 | 23.76 | -0.210% | 39,778 | -12.584% | |
| 2025-04-15 | 23.94 | 24.06 | 23.71 | 23.81 | 0.000% | 58,131 | -12.768% |