MEGI
NYLIM CBRE Global Infrastructure Megatrends Term Fund
stockNYSE
Market OpenOct 5, 2026 2:15:01 PM EDT
13.32USD-0.187%(-0.03)141,818
12.86Bid13.70Ask0.84SpreadPre-marketOct 5, 2026 8:45:30 AM EDT
13.35USD0.000%(0.00)
MEGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.36 | 13.36 | 13.25 | 13.32 | -0.225% | 141,818 | 0.000% |
| 2026-10-02 | 13.51 | 13.69 | 13.25 | 13.35 | -0.373% | 207,706 | -0.225% |
| 2026-10-01 | 13.46 | 13.50 | 13.25 | 13.40 | -0.446% | 182,413 | -0.597% |
| 2026-09-30 | 13.54 | 13.73 | 13.43 | 13.46 | +0.074% | 89,694 | -1.040% |
| 2026-09-29 | 13.31 | 13.55 | 13.31 | 13.45 | +1.052% | 187,947 | -0.967% |
| 2026-09-28 | 13.60 | 13.73 | 13.24 | 13.31 | -2.132% | 299,595 | +0.075% |
| 2026-09-25 | 13.62 | 13.78 | 13.55 | 13.60 | -0.220% | 170,330 | -2.059% |
| 2026-09-24 | 13.86 | 13.87 | 13.57 | 13.63 | -2.154% | 139,516 | -2.274% |
| 2026-09-23 | 14.09 | 14.15 | 13.85 | 13.93 | -1.555% | 127,908 | -4.379% |
| 2026-09-22 | 14.01 | 14.17 | 14.00 | 14.15 | +0.999% | 129,260 | -5.866% |
| 2026-09-21 | 14.22 | 14.24 | 14.01 | 14.01 | -0.568% | 123,836 | -4.925% |
| 2026-09-18 | 14.12 | 14.23 | 14.09 | 14.09 | -0.212% | 100,247 | -5.465% |
| 2026-09-17 | 14.07 | 14.24 | 14.06 | 14.12 | +0.570% | 84,074 | -5.666% |
| 2026-09-16 | 14.12 | 14.33 | 14.04 | 14.04 | -0.213% | 113,355 | -5.128% |
| 2026-09-15 | 14.24 | 14.43 | 14.07 | 14.07 | -1.124% | 313,432 | -5.330% |
| 2026-09-14 | 14.56 | 14.64 | 14.20 | 14.23 | -2.334% | 139,388 | -6.395% |
| 2026-09-11 | 14.70 | 14.78 | 14.55 | 14.57 | +0.069% | 89,497 | -8.579% |
| 2026-09-10 | 14.71 | 14.82 | 14.47 | 14.56 | -1.020% | 106,940 | -8.516% |
| 2026-09-09 | 14.80 | 14.95 | 14.70 | 14.71 | -0.608% | 57,811 | -9.449% |
| 2026-09-08 | 14.69 | 14.84 | 14.68 | 14.80 | +0.817% | 105,901 | -10.000% |
| 2026-09-04 | 14.65 | 14.73 | 14.52 | 14.68 | +0.410% | 65,536 | -9.264% |
| 2026-09-03 | 14.59 | 14.66 | 14.52 | 14.62 | +0.550% | 94,749 | -8.892% |
| 2026-09-02 | 14.60 | 14.64 | 14.52 | 14.54 | -0.683% | 143,598 | -8.391% |
| 2026-09-01 | 14.56 | 14.70 | 14.51 | 14.64 | 0.000% | 179,637 | -9.016% |
| 2026-08-31 | 14.76 | 14.79 | 14.52 | 14.64 | -1.215% | 180,874 | -9.016% |
| 2026-08-28 | 14.99 | 15.05 | 14.75 | 14.82 | -1.134% | 185,558 | -10.121% |
| 2026-08-27 | 15.04 | 15.04 | 14.86 | 14.99 | -0.465% | 135,556 | -11.141% |
| 2026-08-26 | 15.06 | 15.22 | 14.97 | 15.06 | -0.463% | 99,152 | -11.554% |
| 2026-08-25 | 14.96 | 15.13 | 14.91 | 15.13 | +1.748% | 115,693 | -11.963% |
| 2026-08-24 | 14.87 | 14.97 | 14.80 | 14.87 | -1.327% | 144,330 | -10.424% |
| 2026-08-21 | 15.21 | 15.39 | 15.03 | 15.07 | -0.133% | 111,572 | -11.612% |
| 2026-08-20 | 15.38 | 15.38 | 15.09 | 15.09 | -1.758% | 99,660 | -11.730% |
| 2026-08-19 | 15.35 | 15.38 | 15.26 | 15.36 | +0.721% | 72,843 | -13.281% |
| 2026-08-18 | 15.27 | 15.37 | 15.22 | 15.25 | +0.395% | 62,690 | -12.656% |
| 2026-08-17 | 15.33 | 15.35 | 15.19 | 15.19 | -0.589% | 128,486 | -12.311% |
| 2026-08-14 | 15.25 | 15.30 | 15.18 | 15.28 | +0.725% | 86,400 | -12.827% |
| 2026-08-13 | 15.11 | 15.18 | 15.07 | 15.17 | +0.864% | 77,906 | -12.195% |
| 2026-08-12 | 15.09 | 15.18 | 15.00 | 15.04 | -0.133% | 204,507 | -11.436% |
| 2026-08-11 | 15.07 | 15.13 | 15.00 | 15.06 | -0.528% | 172,244 | -11.554% |
| 2026-08-10 | 15.26 | 15.29 | 15.10 | 15.14 | -0.460% | 127,047 | -12.021% |
| 2026-08-07 | 15.14 | 15.27 | 15.05 | 15.21 | +0.529% | 103,494 | -12.426% |
| 2026-08-06 | 15.17 | 15.32 | 15.07 | 15.13 | -0.132% | 72,077 | -11.963% |
| 2026-08-05 | 15.45 | 15.47 | 15.05 | 15.15 | -0.198% | 190,637 | -12.079% |
| 2026-08-04 | 15.32 | 15.32 | 15.12 | 15.18 | -0.328% | 138,566 | -12.253% |
| 2026-08-03 | 15.39 | 15.39 | 15.10 | 15.23 | -0.458% | 178,420 | -12.541% |
| 2026-07-31 | 15.33 | 15.45 | 15.20 | 15.30 | -0.455% | 124,005 | -12.941% |
| 2026-07-30 | 15.22 | 15.39 | 15.11 | 15.37 | +1.923% | 150,869 | -13.338% |
| 2026-07-29 | 15.26 | 15.46 | 15.00 | 15.08 | -0.855% | 97,795 | -11.671% |
| 2026-07-28 | 15.20 | 15.33 | 15.18 | 15.21 | +0.462% | 125,006 | -12.426% |
| 2026-07-27 | 15.12 | 15.42 | 15.01 | 15.14 | +0.199% | 137,800 | -12.021% |
| 2026-07-24 | 15.43 | 15.43 | 14.88 | 15.11 | -2.516% | 426,470 | -11.846% |
| 2026-07-23 | 15.58 | 15.62 | 15.43 | 15.50 | -0.129% | 99,012 | -14.065% |
| 2026-07-22 | 15.50 | 15.64 | 15.49 | 15.52 | +0.129% | 65,700 | -14.175% |
| 2026-07-21 | 15.54 | 15.60 | 15.27 | 15.50 | 0.000% | 66,190 | -14.065% |
| 2026-07-20 | 15.55 | 15.67 | 15.39 | 15.50 | -0.064% | 77,937 | -14.065% |
| 2026-07-17 | 15.56 | 15.59 | 15.48 | 15.51 | -0.257% | 101,478 | -14.120% |
| 2026-07-16 | 15.65 | 15.67 | 15.52 | 15.55 | -0.321% | 88,796 | -14.341% |
| 2026-07-15 | 15.55 | 15.63 | 15.40 | 15.60 | +0.451% | 77,418 | -14.615% |
| 2026-07-14 | 15.45 | 15.59 | 15.39 | 15.53 | +0.910% | 80,825 | -14.231% |
| 2026-07-13 | 15.25 | 15.48 | 15.23 | 15.39 | +0.984% | 71,638 | -13.450% |
| 2026-07-10 | 15.26 | 15.26 | 15.20 | 15.24 | -0.131% | 90,013 | -12.598% |
| 2026-07-09 | 15.39 | 15.39 | 15.25 | 15.26 | -0.457% | 102,853 | -12.713% |
| 2026-07-08 | 15.40 | 15.42 | 15.20 | 15.33 | -0.584% | 268,595 | -13.112% |
| 2026-07-07 | 15.34 | 15.46 | 15.28 | 15.42 | +0.653% | 64,820 | -13.619% |
| 2026-07-06 | 15.33 | 15.35 | 15.17 | 15.32 | +0.262% | 79,139 | -13.055% |
| 2026-07-02 | 15.06 | 15.32 | 15.06 | 15.28 | +1.058% | 133,614 | -12.827% |
| 2026-07-01 | 15.20 | 15.49 | 15.09 | 15.12 | -0.526% | 113,546 | -11.905% |
| 2026-06-30 | 15.32 | 15.40 | 15.12 | 15.20 | -1.363% | 205,352 | -12.368% |
| 2026-06-29 | 15.37 | 15.52 | 15.27 | 15.41 | +0.653% | 159,467 | -13.563% |
| 2026-06-26 | 15.21 | 15.46 | 15.21 | 15.31 | +1.056% | 94,790 | -12.998% |
| 2026-06-25 | 15.22 | 15.30 | 15.08 | 15.15 | +0.331% | 209,090 | -12.079% |
| 2026-06-24 | 15.05 | 15.24 | 14.92 | 15.10 | +0.533% | 188,942 | -11.788% |
| 2026-06-23 | 14.89 | 15.06 | 14.89 | 15.02 | -0.266% | 85,235 | -11.318% |
| 2026-06-22 | 15.15 | 15.20 | 15.02 | 15.06 | -0.265% | 86,354 | -11.554% |
| 2026-06-18 | 15.16 | 15.27 | 15.02 | 15.10 | +0.266% | 87,326 | -11.788% |
| 2026-06-17 | 15.27 | 15.27 | 15.05 | 15.06 | -1.246% | 92,235 | -11.554% |
| 2026-06-16 | 15.30 | 15.34 | 15.21 | 15.25 | +0.131% | 107,635 | -12.656% |
| 2026-06-15 | 15.25 | 15.32 | 15.21 | 15.23 | -0.131% | 115,203 | -12.541% |
| 2026-06-12 | 15.05 | 15.32 | 15.05 | 15.25 | +0.927% | 112,827 | -12.656% |
| 2026-06-11 | 15.17 | 15.18 | 14.96 | 15.11 | +0.599% | 125,965 | -11.846% |
| 2026-06-10 | 14.95 | 15.11 | 14.95 | 15.02 | +0.535% | 120,815 | -11.318% |
| 2026-06-09 | 15.00 | 15.00 | 14.91 | 14.94 | +0.067% | 129,820 | -10.843% |
| 2026-06-08 | 15.25 | 15.29 | 14.90 | 14.93 | -0.929% | 157,434 | -10.784% |
| 2026-06-05 | 15.14 | 15.18 | 15.03 | 15.07 | -0.331% | 52,839 | -11.612% |
| 2026-06-04 | 15.14 | 15.21 | 15.01 | 15.12 | +0.599% | 170,005 | -11.905% |
| 2026-06-03 | 15.22 | 15.22 | 15.00 | 15.03 | -1.053% | 163,720 | -11.377% |
| 2026-06-02 | 15.10 | 15.25 | 15.05 | 15.19 | +1.065% | 140,960 | -12.311% |
| 2026-06-01 | 15.21 | 15.23 | 15.01 | 15.03 | -1.443% | 146,297 | -11.377% |
| 2026-05-29 | 15.35 | 15.38 | 15.12 | 15.25 | -0.262% | 129,164 | -12.656% |
| 2026-05-28 | 15.39 | 15.40 | 15.20 | 15.29 | -0.261% | 140,537 | -12.884% |
| 2026-05-27 | 15.37 | 15.47 | 15.25 | 15.33 | -0.519% | 201,264 | -13.112% |
| 2026-05-26 | 15.37 | 15.50 | 15.37 | 15.41 | +0.326% | 100,331 | -13.563% |
| 2026-05-22 | 15.25 | 15.38 | 15.17 | 15.36 | +0.261% | 126,824 | -13.281% |
| 2026-05-21 | 15.22 | 15.35 | 15.20 | 15.32 | +0.393% | 104,004 | -13.055% |
| 2026-05-20 | 15.13 | 15.32 | 15.13 | 15.26 | +1.060% | 168,013 | -12.713% |
| 2026-05-19 | 14.82 | 15.15 | 14.80 | 15.10 | +1.821% | 174,368 | -11.788% |
| 2026-05-18 | 14.76 | 15.02 | 14.67 | 14.83 | -0.470% | 157,993 | -10.182% |
| 2026-05-15 | 15.15 | 15.23 | 14.85 | 14.90 | -1.325% | 122,719 | -10.604% |
| 2026-05-14 | 15.08 | 15.18 | 15.00 | 15.10 | +0.133% | 122,654 | -11.788% |
| 2026-05-13 | 15.14 | 15.16 | 15.00 | 15.08 | -0.789% | 128,181 | -11.671% |
| 2026-05-12 | 15.18 | 15.27 | 15.15 | 15.20 | +0.264% | 155,026 | -12.368% |
| 2026-05-11 | 15.22 | 15.38 | 15.15 | 15.16 | -0.720% | 156,655 | -12.137% |
| 2026-05-08 | 15.22 | 15.32 | 15.18 | 15.27 | +0.329% | 112,457 | -12.770% |
| 2026-05-07 | 15.35 | 15.35 | 15.18 | 15.22 | -0.588% | 79,165 | -12.484% |
| 2026-05-06 | 15.40 | 15.50 | 15.25 | 15.31 | -0.390% | 223,702 | -12.998% |
| 2026-05-05 | 15.44 | 15.44 | 15.33 | 15.37 | -0.389% | 227,213 | -13.338% |
| 2026-05-04 | 15.55 | 15.55 | 15.31 | 15.43 | -0.835% | 144,757 | -13.675% |
| 2026-05-01 | 15.48 | 15.64 | 15.40 | 15.56 | +0.064% | 147,673 | -14.396% |
| 2026-04-30 | 15.20 | 15.55 | 15.17 | 15.55 | +2.505% | 211,376 | -14.341% |
| 2026-04-29 | 15.14 | 15.28 | 15.11 | 15.17 | -0.394% | 172,493 | -12.195% |
| 2026-04-28 | 15.13 | 15.25 | 15.11 | 15.23 | +0.528% | 197,442 | -12.541% |
| 2026-04-27 | 15.15 | 15.18 | 15.11 | 15.15 | +0.066% | 141,355 | -12.079% |
| 2026-04-24 | 15.09 | 15.20 | 15.05 | 15.14 | -0.132% | 87,894 | -12.021% |
| 2026-04-23 | 15.18 | 15.36 | 15.09 | 15.16 | +0.331% | 161,225 | -12.137% |
| 2026-04-22 | 15.12 | 15.29 | 15.05 | 15.11 | +0.133% | 118,825 | -11.846% |
| 2026-04-21 | 15.22 | 15.26 | 15.08 | 15.09 | -1.179% | 147,801 | -11.730% |
| 2026-04-20 | 15.26 | 15.44 | 15.25 | 15.27 | -0.391% | 99,754 | -12.770% |
| 2026-04-17 | 15.23 | 15.42 | 15.05 | 15.33 | +1.055% | 161,474 | -13.112% |
| 2026-04-16 | 15.15 | 15.30 | 15.07 | 15.17 | +0.198% | 102,301 | -12.195% |
| 2026-04-15 | 15.20 | 15.20 | 15.12 | 15.14 | -0.591% | 90,430 | -12.021% |
| 2026-04-14 | 15.21 | 15.36 | 15.18 | 15.23 | +0.131% | 307,419 | -12.541% |
| 2026-04-13 | 15.26 | 15.33 | 15.14 | 15.21 | -0.328% | 143,733 | -12.426% |
| 2026-04-10 | 15.30 | 15.38 | 15.21 | 15.26 | +0.066% | 87,483 | -12.713% |
| 2026-04-09 | 15.03 | 15.35 | 15.01 | 15.25 | +1.329% | 97,111 | -12.656% |
| 2026-04-08 | 14.97 | 15.12 | 14.87 | 15.05 | +1.689% | 139,232 | -11.495% |
| 2026-04-07 | 14.62 | 14.87 | 14.62 | 14.80 | +0.886% | 138,110 | -10.000% |
| 2026-04-06 | 14.73 | 14.77 | 14.57 | 14.67 | -0.340% | 178,489 | -9.202% |
| 2026-04-02 | 14.55 | 14.78 | 14.53 | 14.72 | +0.478% | 249,894 | -9.511% |
| 2026-04-01 | 14.67 | 14.89 | 14.56 | 14.65 | -0.272% | 363,727 | -9.078% |
| 2026-03-31 | 14.59 | 14.73 | 14.49 | 14.69 | +1.661% | 207,306 | -9.326% |
| 2026-03-30 | 14.54 | 14.54 | 14.40 | 14.45 | +1.546% | 148,386 | -7.820% |
| 2026-03-27 | 14.20 | 14.33 | 14.20 | 14.23 | +0.211% | 125,789 | -6.395% |
| 2026-03-26 | 14.23 | 14.41 | 14.15 | 14.20 | -1.183% | 148,409 | -6.197% |
| 2026-03-25 | 14.38 | 14.53 | 14.30 | 14.37 | +0.279% | 222,126 | -7.307% |
| 2026-03-24 | 14.34 | 14.49 | 14.26 | 14.33 | -0.348% | 267,219 | -7.048% |
| 2026-03-23 | 14.62 | 14.63 | 14.25 | 14.38 | -1.100% | 498,801 | -7.371% |
| 2026-03-20 | 15.06 | 15.06 | 14.52 | 14.54 | -3.002% | 224,516 | -8.391% |
| 2026-03-19 | 15.05 | 15.16 | 14.85 | 14.99 | -0.531% | 132,618 | -11.141% |
| 2026-03-18 | 15.12 | 15.16 | 15.05 | 15.07 | -0.331% | 147,471 | -11.612% |
| 2026-03-17 | 15.19 | 15.29 | 15.11 | 15.12 | -0.198% | 96,521 | -11.905% |
| 2026-03-16 | 15.07 | 15.15 | 14.96 | 15.15 | +1.883% | 178,393 | -12.079% |
| 2026-03-13 | 14.87 | 15.08 | 14.81 | 14.87 | +0.067% | 106,716 | -10.424% |
| 2026-03-12 | 14.94 | 15.09 | 14.81 | 14.86 | -1.262% | 169,335 | -10.363% |
| 2026-03-11 | 14.90 | 15.11 | 14.86 | 15.05 | +1.007% | 140,295 | -11.495% |
| 2026-03-10 | 14.95 | 15.00 | 14.86 | 14.90 | +0.269% | 157,306 | -10.604% |
| 2026-03-09 | 14.98 | 14.98 | 14.54 | 14.86 | -0.668% | 157,176 | -10.363% |
| 2026-03-06 | 14.98 | 15.02 | 14.80 | 14.96 | -0.134% | 198,663 | -10.963% |
| 2026-03-05 | 15.30 | 15.31 | 14.91 | 14.98 | -2.410% | 193,757 | -11.081% |
| 2026-03-04 | 15.58 | 15.60 | 15.34 | 15.35 | -1.095% | 179,620 | -13.225% |
| 2026-03-03 | 15.78 | 15.78 | 15.28 | 15.52 | -1.710% | 232,816 | -14.175% |
| 2026-03-02 | 15.78 | 15.89 | 15.69 | 15.79 | -0.253% | 222,985 | -15.643% |
| 2026-02-27 | 15.66 | 15.87 | 15.66 | 15.83 | +0.572% | 233,031 | -15.856% |
| 2026-02-26 | 15.67 | 15.78 | 15.61 | 15.74 | +0.833% | 349,841 | -15.375% |
| 2026-02-25 | 15.55 | 15.66 | 15.42 | 15.61 | +0.580% | 147,084 | -14.670% |
| 2026-02-24 | 15.45 | 15.54 | 15.30 | 15.52 | +0.779% | 168,753 | -14.175% |
| 2026-02-23 | 15.37 | 15.51 | 15.29 | 15.40 | -0.388% | 173,628 | -13.506% |
| 2026-02-20 | 15.30 | 15.49 | 15.29 | 15.46 | +1.577% | 186,729 | -13.842% |
| 2026-02-19 | 15.15 | 15.26 | 15.11 | 15.22 | -0.131% | 179,706 | -12.484% |
| 2026-02-18 | 15.35 | 15.37 | 15.18 | 15.24 | -0.717% | 309,746 | -12.598% |
| 2026-02-17 | 15.47 | 15.47 | 15.30 | 15.35 | -0.389% | 309,833 | -13.225% |
| 2026-02-13 | 15.21 | 15.41 | 15.14 | 15.41 | +2.256% | 302,674 | -13.563% |
| 2026-02-12 | 15.05 | 15.14 | 15.00 | 15.07 | +0.133% | 266,146 | -11.612% |
| 2026-02-11 | 14.98 | 15.11 | 14.94 | 15.05 | +0.467% | 132,461 | -11.495% |
| 2026-02-10 | 14.78 | 14.98 | 14.78 | 14.98 | +1.353% | 235,205 | -11.081% |
| 2026-02-09 | 14.54 | 14.78 | 14.50 | 14.78 | +1.651% | 210,020 | -9.878% |
| 2026-02-06 | 14.34 | 14.54 | 14.33 | 14.54 | +1.607% | 198,285 | -8.391% |
| 2026-02-05 | 14.34 | 14.40 | 14.15 | 14.31 | +0.070% | 220,231 | -6.918% |
| 2026-02-04 | 14.35 | 14.38 | 14.24 | 14.30 | +0.351% | 222,987 | -6.853% |
| 2026-02-03 | 14.23 | 14.28 | 14.18 | 14.25 | +0.494% | 258,165 | -6.526% |
| 2026-02-02 | 14.29 | 14.35 | 14.15 | 14.18 | -0.770% | 177,159 | -6.065% |
| 2026-01-30 | 14.35 | 14.36 | 14.16 | 14.29 | -0.070% | 183,547 | -6.788% |
| 2026-01-29 | 14.07 | 14.30 | 14.06 | 14.30 | +1.924% | 355,771 | -6.853% |
| 2026-01-28 | 14.02 | 14.10 | 14.01 | 14.03 | -0.071% | 183,926 | -5.061% |
| 2026-01-27 | 13.99 | 14.05 | 13.93 | 14.04 | +0.862% | 180,029 | -5.128% |
| 2026-01-26 | 13.88 | 13.97 | 13.88 | 13.92 | -0.072% | 192,383 | -4.310% |
| 2026-01-23 | 14.00 | 14.00 | 13.90 | 13.93 | -0.215% | 149,079 | -4.379% |
| 2026-01-22 | 13.93 | 14.00 | 13.87 | 13.96 | +0.940% | 189,951 | -4.585% |
| 2026-01-21 | 13.86 | 13.96 | 13.79 | 13.83 | 0.000% | 194,522 | -3.688% |
| 2026-01-20 | 13.85 | 13.89 | 13.76 | 13.83 | -0.432% | 325,392 | -3.688% |
| 2026-01-16 | 13.90 | 13.96 | 13.87 | 13.89 | -0.072% | 278,768 | -4.104% |
| 2026-01-15 | 13.93 | 13.95 | 13.80 | 13.90 | +0.579% | 171,356 | -4.173% |
| 2026-01-14 | 13.82 | 13.85 | 13.76 | 13.82 | +0.436% | 196,370 | -3.618% |
| 2026-01-13 | 13.74 | 13.78 | 13.70 | 13.76 | +0.292% | 261,279 | -3.198% |
| 2026-01-12 | 13.72 | 13.80 | 13.68 | 13.72 | +0.513% | 187,584 | -2.915% |
| 2026-01-09 | 13.65 | 13.76 | 13.65 | 13.65 | +0.294% | 102,510 | -2.418% |
| 2026-01-08 | 13.48 | 13.63 | 13.48 | 13.61 | +0.443% | 230,508 | -2.131% |
| 2026-01-07 | 13.72 | 13.74 | 13.55 | 13.55 | -1.455% | 271,381 | -1.697% |
| 2026-01-06 | 13.75 | 13.85 | 13.72 | 13.75 | -0.145% | 221,145 | -3.127% |
| 2026-01-05 | 13.97 | 14.01 | 13.70 | 13.77 | -1.361% | 217,631 | -3.268% |
| 2026-01-02 | 13.86 | 13.96 | 13.77 | 13.96 | +1.453% | 170,554 | -4.585% |
| 2025-12-31 | 13.81 | 13.85 | 13.68 | 13.76 | -0.145% | 219,861 | -3.198% |
| 2025-12-30 | 13.65 | 13.78 | 13.65 | 13.78 | +0.805% | 248,398 | -3.338% |
| 2025-12-29 | 13.62 | 13.87 | 13.62 | 13.67 | -0.509% | 172,127 | -2.560% |
| 2025-12-26 | 13.74 | 13.81 | 13.71 | 13.74 | -0.290% | 243,279 | -3.057% |
| 2025-12-24 | 13.73 | 13.81 | 13.67 | 13.78 | +0.364% | 83,300 | -3.338% |
| 2025-12-23 | 13.66 | 13.78 | 13.60 | 13.73 | +0.882% | 496,170 | -2.986% |
| 2025-12-22 | 13.46 | 13.64 | 13.42 | 13.61 | -0.147% | 195,569 | -2.131% |
| 2025-12-19 | 13.61 | 13.68 | 13.60 | 13.63 | +0.073% | 181,844 | -2.274% |
| 2025-12-18 | 13.56 | 13.65 | 13.51 | 13.62 | +0.889% | 299,172 | -2.203% |
| 2025-12-17 | 13.46 | 13.63 | 13.46 | 13.50 | -0.074% | 228,367 | -1.333% |
| 2025-12-16 | 13.58 | 13.59 | 13.46 | 13.51 | -0.662% | 204,794 | -1.406% |
| 2025-12-15 | 13.69 | 13.70 | 13.51 | 13.60 | +0.074% | 220,787 | -2.059% |
| 2025-12-12 | 13.67 | 13.74 | 13.58 | 13.59 | -0.074% | 132,591 | -1.987% |
| 2025-12-11 | 13.55 | 13.68 | 13.53 | 13.60 | +0.666% | 179,845 | -2.059% |
| 2025-12-10 | 13.63 | 13.68 | 13.43 | 13.51 | -0.880% | 322,966 | -1.406% |
| 2025-12-09 | 13.75 | 13.77 | 13.61 | 13.63 | -0.584% | 213,660 | -2.274% |
| 2025-12-08 | 13.86 | 13.86 | 13.71 | 13.71 | -0.939% | 152,592 | -2.845% |
| 2025-12-05 | 13.99 | 13.99 | 13.78 | 13.84 | -0.503% | 266,458 | -3.757% |
| 2025-12-04 | 13.95 | 14.04 | 13.88 | 13.91 | -0.144% | 182,284 | -4.242% |
| 2025-12-03 | 13.92 | 14.14 | 13.83 | 13.93 | -0.143% | 166,399 | -4.379% |
| 2025-12-02 | 14.20 | 14.21 | 13.89 | 13.95 | -1.761% | 199,492 | -4.516% |
| 2025-12-01 | 14.41 | 14.44 | 14.19 | 14.20 | -1.730% | 257,933 | -6.197% |
| 2025-11-28 | 14.44 | 14.46 | 14.31 | 14.45 | +1.049% | 146,918 | -7.820% |
| 2025-11-26 | 14.09 | 14.34 | 14.05 | 14.30 | +2.143% | 339,286 | -6.853% |
| 2025-11-25 | 13.97 | 14.07 | 13.90 | 14.00 | +0.647% | 326,410 | -4.857% |
| 2025-11-24 | 13.54 | 13.92 | 13.54 | 13.91 | +2.129% | 309,391 | -4.242% |
| 2025-11-21 | 13.68 | 13.77 | 13.50 | 13.62 | -0.147% | 281,441 | -2.203% |
| 2025-11-20 | 13.89 | 14.07 | 13.62 | 13.64 | -0.872% | 256,714 | -2.346% |
| 2025-11-19 | 13.88 | 13.97 | 13.75 | 13.76 | -1.149% | 141,170 | -3.198% |
| 2025-11-18 | 13.95 | 14.01 | 13.88 | 13.92 | -0.358% | 124,468 | -4.310% |
| 2025-11-17 | 14.05 | 14.16 | 13.93 | 13.97 | -0.640% | 118,921 | -4.653% |
| 2025-11-14 | 13.97 | 14.09 | 13.95 | 14.06 | +0.285% | 98,608 | -5.263% |
| 2025-11-13 | 14.19 | 14.20 | 14.01 | 14.02 | -1.406% | 143,444 | -4.993% |
| 2025-11-12 | 14.19 | 14.28 | 14.18 | 14.22 | +0.211% | 147,817 | -6.329% |
| 2025-11-11 | 14.08 | 14.25 | 14.08 | 14.19 | +0.638% | 122,782 | -6.131% |
| 2025-11-10 | 14.02 | 14.24 | 14.02 | 14.10 | +0.571% | 157,002 | -5.532% |
| 2025-11-07 | 14.02 | 14.14 | 13.93 | 14.02 | +0.286% | 214,311 | -4.993% |
| 2025-11-06 | 13.99 | 14.20 | 13.98 | 13.98 | -0.071% | 148,255 | -4.721% |
| 2025-11-05 | 13.97 | 14.06 | 13.95 | 13.99 | +0.503% | 162,411 | -4.789% |
| 2025-11-04 | 14.08 | 14.08 | 13.90 | 13.92 | -1.136% | 214,010 | -4.310% |
| 2025-11-03 | 14.17 | 14.21 | 14.01 | 14.08 | -0.495% | 255,053 | -5.398% |
| 2025-10-31 | 14.21 | 14.32 | 14.11 | 14.15 | -0.632% | 155,351 | -5.866% |
| 2025-10-30 | 14.30 | 14.40 | 14.23 | 14.24 | -0.420% | 171,206 | -6.461% |
| 2025-10-29 | 14.45 | 14.57 | 14.25 | 14.30 | -1.379% | 141,694 | -6.853% |
| 2025-10-28 | 14.56 | 14.68 | 14.40 | 14.50 | -1.495% | 205,150 | -8.138% |
| 2025-10-27 | 14.87 | 15.05 | 14.70 | 14.72 | -0.675% | 113,065 | -9.511% |
| 2025-10-24 | 15.01 | 15.01 | 14.75 | 14.82 | -0.670% | 153,747 | -10.121% |
| 2025-10-23 | 14.92 | 15.04 | 14.86 | 14.92 | +0.201% | 227,401 | -10.724% |
| 2025-10-22 | 14.85 | 14.90 | 14.80 | 14.89 | +0.269% | 152,300 | -10.544% |
| 2025-10-21 | 14.84 | 14.89 | 14.76 | 14.85 | -0.202% | 82,896 | -10.303% |
| 2025-10-20 | 14.96 | 14.98 | 14.83 | 14.88 | +0.405% | 152,134 | -10.484% |
| 2025-10-17 | 14.89 | 14.97 | 14.80 | 14.82 | -0.067% | 139,856 | -10.121% |
| 2025-10-16 | 14.86 | 14.99 | 14.82 | 14.83 | -0.202% | 167,912 | -10.182% |
| 2025-10-15 | 14.80 | 15.00 | 14.71 | 14.86 | +0.951% | 120,740 | -10.363% |
| 2025-10-14 | 14.79 | 14.84 | 14.62 | 14.72 | +0.068% | 149,399 | -9.511% |
| 2025-10-13 | 14.69 | 14.97 | 14.68 | 14.71 | +0.892% | 56,651 | -9.449% |
| 2025-10-10 | 14.92 | 15.02 | 14.58 | 14.58 | -2.410% | 58,573 | -8.642% |
| 2025-10-09 | 15.05 | 15.05 | 14.87 | 14.94 | -0.134% | 58,777 | -10.843% |
| 2025-10-08 | 15.00 | 15.04 | 14.92 | 14.96 | +0.067% | 109,609 | -10.963% |
| 2025-10-07 | 15.00 | 15.01 | 14.90 | 14.95 | -0.333% | 114,161 | -10.903% |
| 2025-10-06 | 15.00 | 15.00 | 14.81 | 15.00 | +0.671% | 83,835 | -11.200% |
| 2025-10-03 | 14.82 | 14.98 | 14.72 | 14.90 | +0.608% | 134,083 | -10.604% |
| 2025-10-02 | 14.87 | 14.90 | 14.72 | 14.81 | -0.135% | 87,698 | -10.061% |
| 2025-10-01 | 14.68 | 14.86 | 14.68 | 14.83 | +1.022% | 107,252 | -10.182% |
| 2025-09-30 | 14.55 | 14.72 | 14.47 | 14.68 | +1.451% | 173,280 | -9.264% |
| 2025-09-29 | 14.36 | 14.50 | 14.30 | 14.47 | +1.402% | 143,184 | -7.947% |
| 2025-09-26 | 14.33 | 14.48 | 14.24 | 14.27 | -0.210% | 106,349 | -6.657% |
| 2025-09-25 | 14.47 | 14.52 | 14.30 | 14.30 | -1.038% | 71,592 | -6.853% |
| 2025-09-24 | 14.44 | 14.56 | 14.27 | 14.45 | +0.417% | 139,356 | -7.820% |
| 2025-09-23 | 14.33 | 14.51 | 14.31 | 14.39 | +0.559% | 125,958 | -7.436% |
| 2025-09-22 | 14.15 | 14.38 | 14.13 | 14.31 | -0.140% | 172,775 | -6.918% |
| 2025-09-19 | 14.42 | 14.50 | 14.32 | 14.33 | -0.348% | 96,963 | -7.048% |
| 2025-09-18 | 14.35 | 14.47 | 14.31 | 14.38 | +0.559% | 135,691 | -7.371% |
| 2025-09-17 | 14.38 | 14.64 | 14.29 | 14.30 | -0.279% | 178,025 | -6.853% |
| 2025-09-16 | 14.60 | 14.60 | 14.33 | 14.34 | -1.781% | 182,845 | -7.113% |
| 2025-09-15 | 14.52 | 14.64 | 14.49 | 14.60 | +0.551% | 114,672 | -8.767% |
| 2025-09-12 | 14.51 | 14.60 | 14.51 | 14.52 | +0.207% | 64,033 | -8.264% |
| 2025-09-11 | 14.45 | 14.58 | 14.45 | 14.49 | +0.416% | 101,887 | -8.075% |
| 2025-09-10 | 14.37 | 14.48 | 14.37 | 14.43 | +0.557% | 118,471 | -7.692% |
| 2025-09-09 | 14.29 | 14.45 | 14.29 | 14.35 | +0.140% | 101,298 | -7.178% |
| 2025-09-08 | 14.35 | 14.35 | 14.26 | 14.33 | +0.280% | 109,554 | -7.048% |
| 2025-09-05 | 14.36 | 14.36 | 14.27 | 14.29 | -0.070% | 59,140 | -6.788% |
| 2025-09-04 | 14.42 | 14.47 | 14.30 | 14.30 | -0.418% | 81,504 | -6.853% |
| 2025-09-03 | 14.49 | 14.49 | 14.28 | 14.36 | -0.485% | 89,096 | -7.242% |
| 2025-09-02 | 14.56 | 14.56 | 14.29 | 14.43 | -0.893% | 152,915 | -7.692% |
| 2025-08-29 | 14.49 | 14.62 | 14.39 | 14.56 | -0.069% | 128,488 | -8.516% |
| 2025-08-28 | 14.51 | 14.60 | 14.49 | 14.57 | +0.622% | 221,077 | -8.579% |
| 2025-08-27 | 14.51 | 14.54 | 14.43 | 14.48 | +0.069% | 182,907 | -8.011% |
| 2025-08-26 | 14.43 | 14.48 | 14.35 | 14.47 | +0.277% | 207,242 | -7.947% |
| 2025-08-25 | 14.36 | 14.43 | 14.21 | 14.43 | 0.000% | 236,957 | -7.692% |
| 2025-08-22 | 14.32 | 14.51 | 14.31 | 14.43 | +1.192% | 259,852 | -7.692% |
| 2025-08-21 | 14.35 | 14.41 | 14.26 | 14.26 | -0.488% | 200,772 | -6.592% |
| 2025-08-20 | 14.50 | 14.50 | 14.33 | 14.33 | -0.417% | 181,870 | -7.048% |
| 2025-08-19 | 14.34 | 14.46 | 14.34 | 14.39 | 0.000% | 52,474 | -7.436% |
| 2025-08-18 | 14.37 | 14.42 | 14.33 | 14.39 | +0.070% | 113,235 | -7.436% |
| 2025-08-15 | 14.52 | 14.52 | 14.36 | 14.38 | -0.553% | 104,620 | -7.371% |
| 2025-08-14 | 14.32 | 14.54 | 14.28 | 14.46 | +1.119% | 264,229 | -7.884% |
| 2025-08-13 | 14.30 | 14.31 | 14.23 | 14.30 | +0.070% | 274,755 | -6.853% |
| 2025-08-12 | 14.30 | 14.30 | 14.22 | 14.29 | +0.140% | 109,369 | -6.788% |
| 2025-08-11 | 14.36 | 14.36 | 14.27 | 14.27 | -0.627% | 127,246 | -6.657% |
| 2025-08-08 | 14.40 | 14.40 | 14.34 | 14.36 | -0.208% | 94,268 | -7.242% |
| 2025-08-07 | 14.40 | 14.44 | 14.32 | 14.39 | 0.000% | 170,598 | -7.436% |
| 2025-08-06 | 14.48 | 14.50 | 14.39 | 14.39 | -0.622% | 244,041 | -7.436% |
| 2025-08-05 | 14.50 | 14.55 | 14.42 | 14.48 | -0.138% | 99,117 | -8.011% |
| 2025-08-04 | 14.35 | 14.55 | 14.32 | 14.50 | +1.045% | 129,314 | -8.138% |
| 2025-08-01 | 14.38 | 14.41 | 14.16 | 14.35 | +0.070% | 125,125 | -7.178% |
| 2025-07-31 | 14.46 | 14.46 | 14.23 | 14.34 | -0.209% | 163,354 | -7.113% |
| 2025-07-30 | 14.22 | 14.37 | 14.22 | 14.37 | +1.126% | 172,525 | -7.307% |
| 2025-07-29 | 14.20 | 14.25 | 14.11 | 14.21 | 0.000% | 89,463 | -6.263% |
| 2025-07-28 | 14.33 | 14.39 | 14.17 | 14.21 | -1.113% | 151,557 | -6.263% |
| 2025-07-25 | 14.25 | 14.40 | 14.21 | 14.37 | +0.701% | 141,000 | -7.307% |
| 2025-07-24 | 14.40 | 14.40 | 14.27 | 14.27 | -1.586% | 232,200 | -6.657% |
| 2025-07-23 | 14.42 | 14.53 | 14.37 | 14.50 | +1.186% | 268,548 | -8.138% |
| 2025-07-22 | 14.14 | 14.34 | 14.11 | 14.33 | +1.776% | 241,319 | -7.048% |
| 2025-07-21 | 14.07 | 14.17 | 14.06 | 14.08 | +0.571% | 277,092 | -5.398% |
| 2025-07-18 | 14.21 | 14.41 | 14.00 | 14.00 | -1.339% | 1,080,571 | -4.857% |
| 2025-07-17 | 14.42 | 14.50 | 14.10 | 14.19 | -1.731% | 250,460 | -6.131% |
| 2025-07-16 | 14.38 | 14.46 | 14.32 | 14.44 | +0.768% | 262,012 | -7.756% |
| 2025-07-15 | 14.32 | 14.37 | 14.20 | 14.33 | +0.070% | 130,796 | -7.048% |
| 2025-07-14 | 14.10 | 14.35 | 14.10 | 14.32 | +1.560% | 163,412 | -6.983% |
| 2025-07-11 | 14.06 | 14.19 | 14.06 | 14.10 | -0.494% | 137,783 | -5.532% |
| 2025-07-10 | 14.12 | 14.19 | 14.10 | 14.17 | +0.639% | 152,412 | -5.999% |
| 2025-07-09 | 14.04 | 14.16 | 13.97 | 14.08 | +0.285% | 136,385 | -5.398% |
| 2025-07-08 | 14.14 | 14.19 | 13.95 | 14.04 | -0.707% | 129,712 | -5.128% |
| 2025-07-07 | 14.20 | 14.31 | 14.10 | 14.14 | -1.050% | 97,093 | -5.799% |
| 2025-07-03 | 14.34 | 14.41 | 14.17 | 14.29 | -0.140% | 59,847 | -6.788% |
| 2025-07-02 | 14.38 | 14.38 | 14.21 | 14.31 | -0.832% | 130,665 | -6.918% |
| 2025-07-01 | 14.16 | 14.48 | 14.14 | 14.43 | +1.548% | 122,060 | -7.692% |
| 2025-06-30 | 14.11 | 14.21 | 14.01 | 14.21 | +0.637% | 115,529 | -6.263% |
| 2025-06-27 | 14.09 | 14.15 | 14.00 | 14.12 | +0.213% | 147,078 | -5.666% |
| 2025-06-26 | 14.03 | 14.11 | 13.98 | 14.09 | 0.000% | 93,151 | -5.465% |
| 2025-06-25 | 14.15 | 14.18 | 13.96 | 14.09 | -0.354% | 105,331 | -5.465% |
| 2025-06-24 | 14.10 | 14.16 | 14.00 | 14.14 | -0.980% | 147,590 | -5.799% |
| 2025-06-23 | 14.16 | 14.35 | 14.07 | 14.28 | +1.854% | 170,632 | -6.723% |
| 2025-06-20 | 13.89 | 14.10 | 13.89 | 14.02 | +0.574% | 82,622 | -4.993% |
| 2025-06-18 | 14.02 | 14.10 | 13.92 | 13.94 | -0.853% | 105,790 | -4.448% |
| 2025-06-17 | 14.11 | 14.22 | 14.05 | 14.06 | -0.636% | 114,970 | -5.263% |
| 2025-06-16 | 14.20 | 14.28 | 14.12 | 14.15 | -0.282% | 67,900 | -5.866% |
| 2025-06-13 | 14.23 | 14.23 | 14.14 | 14.19 | +0.212% | 63,009 | -6.131% |
| 2025-06-12 | 14.15 | 14.24 | 14.14 | 14.16 | +0.568% | 83,057 | -5.932% |
| 2025-06-11 | 14.11 | 14.15 | 14.08 | 14.08 | -0.495% | 101,271 | -5.398% |
| 2025-06-10 | 14.09 | 14.15 | 14.02 | 14.15 | +1.361% | 100,022 | -5.866% |
| 2025-06-09 | 14.01 | 14.19 | 13.96 | 13.96 | -0.923% | 105,784 | -4.585% |
| 2025-06-06 | 14.18 | 14.23 | 13.97 | 14.09 | +0.071% | 84,580 | -5.465% |
| 2025-06-05 | 14.19 | 14.22 | 14.02 | 14.08 | -0.985% | 118,473 | -5.398% |
| 2025-06-04 | 14.31 | 14.31 | 14.16 | 14.22 | -0.211% | 153,146 | -6.329% |
| 2025-06-03 | 14.29 | 14.33 | 14.16 | 14.25 | +0.494% | 249,142 | -6.526% |
| 2025-06-02 | 14.08 | 14.22 | 13.98 | 14.18 | +0.710% | 146,379 | -6.065% |
| 2025-05-30 | 14.02 | 14.12 | 13.97 | 14.08 | +0.428% | 120,943 | -5.398% |
| 2025-05-29 | 13.81 | 14.07 | 13.78 | 14.02 | +0.936% | 134,703 | -4.993% |
| 2025-05-28 | 13.90 | 13.95 | 13.76 | 13.89 | -0.573% | 100,545 | -4.104% |
| 2025-05-27 | 13.96 | 13.99 | 13.80 | 13.97 | +1.526% | 107,487 | -4.653% |
| 2025-05-23 | 13.68 | 13.84 | 13.60 | 13.76 | -1.007% | 78,845 | -3.198% |
| 2025-05-22 | 14.01 | 14.01 | 13.76 | 13.90 | -1.138% | 86,542 | -4.173% |
| 2025-05-21 | 14.17 | 14.17 | 13.98 | 14.06 | -0.916% | 61,575 | -5.263% |
| 2025-05-20 | 14.09 | 14.20 | 14.02 | 14.19 | +0.496% | 127,647 | -6.131% |
| 2025-05-19 | 14.09 | 14.13 | 13.94 | 14.12 | -0.212% | 105,962 | -5.666% |
| 2025-05-16 | 13.98 | 14.15 | 13.90 | 14.15 | +1.799% | 162,165 | -5.866% |
| 2025-05-15 | 13.80 | 14.03 | 13.74 | 13.90 | +0.798% | 201,830 | -4.173% |
| 2025-05-14 | 13.72 | 13.80 | 13.67 | 13.79 | -0.072% | 88,577 | -3.408% |
| 2025-05-13 | 13.68 | 13.80 | 13.64 | 13.80 | +1.620% | 169,400 | -3.478% |
| 2025-05-12 | 13.76 | 13.79 | 13.58 | 13.58 | -0.876% | 326,019 | -1.915% |
| 2025-05-09 | 13.64 | 13.70 | 13.60 | 13.70 | +0.514% | 55,433 | -2.774% |
| 2025-05-08 | 13.80 | 13.80 | 13.60 | 13.63 | -1.232% | 81,995 | -2.274% |
| 2025-05-07 | 13.64 | 13.80 | 13.60 | 13.80 | +1.173% | 140,895 | -3.478% |
| 2025-05-06 | 13.50 | 13.65 | 13.32 | 13.64 | +1.037% | 97,533 | -2.346% |
| 2025-05-05 | 13.53 | 13.64 | 13.35 | 13.50 | -0.148% | 55,116 | -1.333% |
| 2025-05-02 | 13.50 | 13.70 | 13.42 | 13.52 | +0.971% | 143,053 | -1.479% |
| 2025-05-01 | 13.40 | 13.47 | 13.34 | 13.39 | +0.300% | 108,101 | -0.523% |
| 2025-04-30 | 13.28 | 13.37 | 13.17 | 13.35 | +0.451% | 159,340 | -0.225% |
| 2025-04-29 | 13.05 | 13.39 | 13.05 | 13.29 | +1.450% | 209,346 | +0.226% |
| 2025-04-28 | 13.03 | 13.12 | 12.99 | 13.10 | +0.383% | 117,861 | +1.679% |
| 2025-04-25 | 13.15 | 13.21 | 13.02 | 13.05 | -0.836% | 117,653 | +2.069% |
| 2025-04-24 | 13.02 | 13.23 | 13.02 | 13.16 | +1.231% | 114,293 | +1.216% |
| 2025-04-23 | 13.18 | 13.30 | 12.99 | 13.00 | -0.915% | 181,950 | +2.462% |
| 2025-04-22 | 12.92 | 13.22 | 12.90 | 13.12 | +1.627% | 131,577 | +1.524% |
| 2025-04-21 | 13.15 | 13.24 | 12.85 | 12.91 | -2.492% | 145,327 | +3.176% |
| 2025-04-17 | 13.00 | 13.35 | 13.00 | 13.24 | +1.925% | 85,421 | +0.604% |
| 2025-04-16 | 13.03 | 13.25 | 12.96 | 12.99 | -0.077% | 118,599 | +2.540% |
| 2025-04-15 | 12.86 | 13.11 | 12.81 | 13.00 | 0.000% | 95,419 | +2.462% |