NXG
NXG NextGen Infrastructure Income Fund
stockNYSE
At CloseOct 2, 2026 3:38:52 PM EDT
55.23USD+1.451%(+0.79)44,326
NXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.24 | 55.70 | 54.50 | 55.45 | +1.855% | 44,326 | 0.000% | |
| 2026-10-01 | 54.57 | 54.57 | 53.62 | 54.44 | +0.110% | 76,747 | +1.855% | |
| 2026-09-30 | 54.87 | 54.98 | 53.85 | 54.38 | +0.295% | 60,252 | +1.968% | |
| 2026-09-29 | 54.04 | 54.88 | 53.87 | 54.22 | +0.856% | 36,668 | +2.269% | |
| 2026-09-28 | 54.29 | 54.38 | 53.55 | 53.76 | -1.340% | 44,143 | +3.144% | |
| 2026-09-25 | 55.40 | 55.40 | 54.20 | 54.49 | -0.837% | 40,393 | +1.762% | |
| 2026-09-24 | 55.00 | 55.48 | 54.66 | 54.95 | -1.594% | 46,591 | +0.910% | |
| 2026-09-23 | 56.14 | 56.14 | 55.49 | 55.84 | -0.428% | 33,645 | -0.698% | |
| 2026-09-22 | 55.51 | 56.44 | 55.30 | 56.08 | +0.664% | 37,338 | -1.123% | |
| 2026-09-21 | 55.48 | 55.93 | 55.25 | 55.71 | +0.487% | 59,024 | -0.467% | |
| 2026-09-18 | 55.25 | 55.44 | 54.51 | 55.44 | +1.483% | 47,775 | +0.018% | |
| 2026-09-17 | 54.38 | 55.25 | 54.31 | 54.63 | +1.543% | 61,846 | +1.501% | |
| 2026-09-16 | 54.60 | 55.13 | 53.70 | 53.80 | -1.807% | 75,070 | +3.067% | |
| 2026-09-15 | 55.55 | 55.55 | 54.40 | 54.79 | -1.810% | 64,608 | +1.205% | |
| 2026-09-14 | 55.84 | 55.91 | 55.15 | 55.80 | -0.694% | 76,508 | -0.627% | |
| 2026-09-11 | 56.10 | 56.66 | 55.94 | 56.19 | +0.573% | 41,610 | -1.317% | |
| 2026-09-10 | 57.16 | 57.16 | 55.24 | 55.87 | -2.428% | 48,399 | -0.752% | |
| 2026-09-09 | 57.13 | 58.18 | 57.00 | 57.26 | +0.456% | 48,709 | -3.161% | |
| 2026-09-08 | 55.93 | 57.12 | 55.93 | 57.00 | +2.132% | 117,238 | -2.719% | |
| 2026-09-04 | 54.67 | 55.96 | 54.66 | 55.81 | +2.085% | 47,997 | -0.645% | |
| 2026-09-03 | 55.03 | 55.32 | 54.43 | 54.67 | -0.055% | 112,853 | +1.427% | |
| 2026-09-02 | 55.73 | 55.73 | 54.40 | 54.70 | -1.495% | 93,379 | +1.371% | |
| 2026-09-01 | 55.83 | 55.83 | 55.20 | 55.53 | -0.804% | 56,704 | -0.144% | |
| 2026-08-31 | 56.00 | 56.00 | 55.05 | 55.98 | -0.551% | 118,199 | -0.947% | |
| 2026-08-28 | 56.37 | 56.66 | 56.00 | 56.29 | +0.071% | 62,859 | -1.492% | |
| 2026-08-27 | 55.99 | 56.50 | 55.39 | 56.25 | +2.013% | 127,246 | -1.422% | |
| 2026-08-26 | 55.00 | 55.48 | 54.70 | 55.14 | +0.073% | 80,917 | +0.562% | |
| 2026-08-25 | 56.81 | 56.81 | 55.02 | 55.10 | -1.800% | 92,038 | +0.635% | |
| 2026-08-24 | 55.95 | 56.11 | 55.00 | 56.11 | -0.213% | 120,098 | -1.176% | |
| 2026-08-21 | 57.00 | 57.34 | 55.45 | 56.23 | -1.143% | 99,703 | -1.387% | |
| 2026-08-20 | 58.49 | 58.93 | 56.56 | 56.88 | -2.251% | 110,030 | -2.514% | |
| 2026-08-19 | 59.35 | 60.07 | 57.84 | 58.19 | -3.675% | 128,791 | -4.709% | |
| 2026-08-18 | 61.61 | 61.87 | 60.01 | 60.41 | -2.454% | 62,921 | -8.211% | |
| 2026-08-17 | 62.70 | 62.72 | 61.53 | 61.93 | -1.479% | 76,355 | -10.463% | |
| 2026-08-14 | 62.77 | 63.37 | 62.13 | 62.86 | +0.207% | 144,278 | -11.788% | |
| 2026-08-13 | 62.72 | 62.74 | 62.26 | 62.73 | +0.771% | 56,281 | -11.605% | |
| 2026-08-12 | 61.78 | 62.25 | 61.50 | 62.25 | +1.616% | 60,211 | -10.924% | |
| 2026-08-11 | 60.75 | 61.26 | 60.20 | 61.26 | +0.856% | 81,966 | -9.484% | |
| 2026-08-10 | 60.00 | 60.74 | 59.60 | 60.74 | +1.964% | 121,366 | -8.709% | |
| 2026-08-07 | 59.95 | 59.95 | 59.12 | 59.57 | +0.557% | 58,629 | -6.916% | |
| 2026-08-06 | 59.12 | 59.65 | 58.78 | 59.24 | +0.560% | 43,177 | -6.398% | |
| 2026-08-05 | 58.72 | 59.00 | 58.47 | 58.91 | +0.753% | 80,747 | -5.873% | |
| 2026-08-04 | 58.44 | 58.81 | 58.10 | 58.47 | +0.051% | 71,051 | -5.165% | |
| 2026-08-03 | 57.78 | 58.64 | 57.25 | 58.44 | +1.125% | 124,424 | -5.116% | |
| 2026-07-31 | 57.12 | 57.90 | 57.00 | 57.79 | +2.793% | 75,675 | -4.049% | |
| 2026-07-30 | 54.46 | 56.22 | 54.11 | 56.22 | +3.861% | 121,523 | -1.370% | |
| 2026-07-29 | 56.01 | 56.45 | 54.00 | 54.13 | -3.888% | 161,013 | +2.439% | |
| 2026-07-28 | 57.78 | 57.84 | 56.00 | 56.32 | -3.180% | 146,373 | -1.545% | |
| 2026-07-27 | 59.80 | 59.94 | 57.88 | 58.17 | -2.969% | 119,943 | -4.676% | |
| 2026-07-24 | 60.66 | 60.95 | 59.62 | 59.95 | -1.170% | 79,379 | -7.506% | |
| 2026-07-23 | 60.10 | 60.89 | 60.10 | 60.66 | +0.714% | 51,414 | -8.589% | |
| 2026-07-22 | 59.87 | 60.70 | 59.77 | 60.23 | +1.261% | 69,731 | -7.936% | |
| 2026-07-21 | 59.21 | 60.32 | 59.00 | 59.48 | +0.626% | 155,431 | -6.775% | |
| 2026-07-20 | 59.17 | 59.38 | 58.95 | 59.11 | +0.510% | 96,112 | -6.192% | |
| 2026-07-17 | 60.48 | 60.48 | 58.63 | 58.81 | -3.146% | 453,128 | -5.713% | |
| 2026-07-16 | 61.85 | 61.86 | 60.25 | 60.72 | -1.859% | 185,433 | -8.679% | |
| 2026-07-15 | 63.09 | 63.55 | 61.20 | 61.87 | -2.166% | 183,391 | -10.377% | |
| 2026-07-14 | 63.75 | 63.95 | 62.74 | 63.24 | +1.119% | 216,300 | -12.318% | |
| 2026-07-13 | 63.27 | 64.00 | 62.27 | 62.54 | -0.746% | 130,288 | -11.337% | |
| 2026-07-10 | 63.33 | 63.88 | 62.42 | 63.01 | +0.048% | 99,187 | -11.998% | |
| 2026-07-09 | 62.31 | 63.07 | 62.20 | 62.98 | +1.254% | 84,719 | -11.956% | |
| 2026-07-08 | 62.70 | 62.84 | 61.07 | 62.20 | -0.718% | 136,625 | -10.852% | |
| 2026-07-07 | 63.20 | 63.20 | 62.15 | 62.65 | -0.870% | 138,319 | -11.492% | |
| 2026-07-06 | 63.31 | 64.17 | 62.50 | 63.20 | +0.270% | 128,220 | -12.263% | |
| 2026-07-02 | 65.00 | 65.62 | 62.83 | 63.03 | -2.370% | 216,135 | -12.026% | |
| 2026-07-01 | 65.04 | 65.78 | 64.22 | 64.56 | -0.232% | 191,926 | -14.111% | |
| 2026-06-30 | 60.75 | 64.90 | 60.42 | 64.71 | +6.536% | 406,778 | -14.310% | |
| 2026-06-29 | 60.00 | 60.95 | 59.68 | 60.74 | +1.623% | 89,882 | -8.709% | |
| 2026-06-26 | 59.38 | 59.95 | 59.08 | 59.77 | +0.606% | 39,611 | -7.228% | |
| 2026-06-25 | 59.21 | 59.87 | 59.19 | 59.41 | +1.244% | 53,471 | -6.666% | |
| 2026-06-24 | 58.81 | 58.99 | 58.45 | 58.68 | +0.308% | 49,551 | -5.504% | |
| 2026-06-23 | 58.94 | 58.98 | 57.50 | 58.50 | -1.499% | 77,055 | -5.214% | |
| 2026-06-22 | 58.91 | 59.61 | 58.91 | 59.39 | +1.210% | 49,316 | -6.634% | |
| 2026-06-18 | 59.58 | 59.58 | 58.30 | 58.68 | +0.652% | 43,747 | -5.504% | |
| 2026-06-17 | 58.88 | 58.88 | 58.06 | 58.30 | +0.413% | 49,153 | -4.889% | |
| 2026-06-16 | 57.57 | 58.46 | 57.50 | 58.06 | +1.150% | 62,785 | -4.495% | |
| 2026-06-15 | 57.49 | 57.59 | 57.03 | 57.40 | -0.191% | 63,854 | -3.397% | |
| 2026-06-12 | 57.50 | 58.07 | 57.39 | 57.51 | +0.035% | 102,567 | -3.582% | |
| 2026-06-11 | 57.42 | 57.79 | 57.23 | 57.49 | -0.035% | 87,371 | -3.548% | |
| 2026-06-10 | 58.20 | 58.95 | 57.50 | 57.51 | -1.015% | 55,144 | -3.582% | |
| 2026-06-09 | 58.52 | 59.50 | 57.20 | 58.10 | -0.463% | 72,733 | -4.561% | |
| 2026-06-08 | 59.85 | 59.85 | 58.31 | 58.37 | -0.748% | 68,087 | -5.003% | |
| 2026-06-05 | 60.19 | 60.19 | 58.65 | 58.81 | -2.536% | 76,891 | -5.713% | |
| 2026-06-04 | 60.44 | 60.53 | 59.30 | 60.34 | +1.089% | 57,041 | -8.104% | |
| 2026-06-03 | 59.38 | 60.22 | 59.30 | 59.69 | +1.050% | 73,418 | -7.103% | |
| 2026-06-02 | 59.71 | 59.96 | 59.00 | 59.07 | +0.665% | 110,598 | -6.128% | |
| 2026-06-01 | 58.00 | 59.01 | 57.93 | 58.68 | +0.981% | 64,012 | -5.504% | |
| 2026-05-29 | 59.13 | 59.35 | 58.11 | 58.11 | -1.123% | 60,406 | -4.578% | |
| 2026-05-28 | 58.40 | 59.27 | 58.40 | 58.77 | +0.599% | 94,445 | -5.649% | |
| 2026-05-27 | 59.00 | 59.00 | 58.40 | 58.42 | -0.103% | 56,037 | -5.084% | |
| 2026-05-26 | 58.95 | 59.00 | 58.32 | 58.48 | +1.405% | 69,389 | -5.181% | |
| 2026-05-22 | 57.13 | 57.83 | 57.10 | 57.67 | +2.707% | 74,192 | -3.849% | |
| 2026-05-21 | 56.78 | 57.36 | 56.15 | 56.15 | -0.567% | 67,834 | -1.247% | |
| 2026-05-20 | 56.39 | 57.45 | 56.27 | 56.47 | +0.195% | 70,276 | -1.806% | |
| 2026-05-19 | 57.48 | 58.00 | 55.85 | 56.36 | -1.520% | 131,119 | -1.615% | |
| 2026-05-18 | 59.05 | 59.25 | 56.91 | 57.23 | -2.934% | 117,399 | -3.110% | |
| 2026-05-15 | 60.25 | 60.25 | 58.96 | 58.96 | -2.384% | 125,969 | -5.953% | |
| 2026-05-14 | 59.90 | 60.84 | 59.80 | 60.40 | +1.223% | 201,621 | -8.195% | |
| 2026-05-13 | 59.70 | 59.90 | 59.42 | 59.67 | +0.370% | 166,950 | -7.072% | |
| 2026-05-12 | 59.25 | 59.76 | 59.13 | 59.45 | +0.321% | 176,975 | -6.728% | |
| 2026-05-11 | 58.65 | 59.59 | 58.50 | 59.26 | +1.699% | 202,695 | -6.429% | |
| 2026-05-08 | 58.50 | 58.90 | 58.00 | 58.27 | -0.240% | 118,504 | -4.840% | |
| 2026-05-07 | 58.85 | 59.38 | 57.94 | 58.41 | -0.409% | 215,593 | -5.068% | |
| 2026-05-06 | 58.99 | 59.25 | 58.07 | 58.65 | -0.340% | 93,207 | -5.456% | |
| 2026-05-05 | 57.73 | 58.99 | 57.73 | 58.85 | +2.223% | 64,114 | -5.777% | |
| 2026-05-04 | 57.25 | 57.90 | 57.04 | 57.57 | +0.735% | 117,635 | -3.682% | |
| 2026-05-01 | 57.50 | 57.72 | 57.15 | 57.15 | -0.244% | 112,177 | -2.975% | |
| 2026-04-30 | 54.95 | 57.58 | 54.95 | 57.29 | +3.918% | 241,458 | -3.212% | |
| 2026-04-29 | 54.86 | 55.91 | 54.86 | 55.13 | -0.271% | 88,952 | +0.580% | |
| 2026-04-28 | 56.33 | 56.33 | 55.06 | 55.28 | -1.864% | 93,946 | +0.308% | |
| 2026-04-27 | 55.64 | 56.41 | 55.64 | 56.33 | +1.404% | 59,722 | -1.562% | |
| 2026-04-24 | 54.96 | 55.79 | 54.84 | 55.55 | +1.313% | 52,415 | -0.180% | |
| 2026-04-23 | 54.01 | 55.54 | 54.01 | 54.83 | +2.066% | 42,860 | +1.131% | |
| 2026-04-22 | 53.31 | 53.81 | 53.16 | 53.72 | +1.473% | 54,408 | +3.220% | |
| 2026-04-21 | 53.67 | 53.95 | 52.78 | 52.94 | -0.264% | 56,147 | +4.741% | |
| 2026-04-20 | 53.00 | 53.40 | 52.50 | 53.08 | +1.220% | 56,493 | +4.465% | |
| 2026-04-17 | 53.02 | 53.63 | 52.30 | 52.44 | -1.094% | 65,953 | +5.740% | |
| 2026-04-16 | 53.04 | 53.63 | 52.83 | 53.02 | -1.248% | 44,732 | +4.583% | |
| 2026-04-15 | 53.97 | 54.40 | 53.14 | 53.69 | -0.390% | 29,942 | +3.278% | |
| 2026-04-14 | 53.01 | 54.39 | 52.71 | 53.90 | +1.583% | 42,565 | +2.876% | |
| 2026-04-13 | 53.70 | 53.70 | 52.83 | 53.06 | -1.302% | 44,777 | +4.504% | |
| 2026-04-10 | 55.07 | 55.07 | 53.31 | 53.76 | -2.450% | 55,262 | +3.144% | |
| 2026-04-09 | 52.70 | 55.36 | 52.70 | 55.11 | +4.514% | 37,091 | +0.617% | |
| 2026-04-08 | 52.70 | 54.24 | 52.38 | 52.73 | +0.057% | 40,791 | +5.158% | |
| 2026-04-07 | 52.51 | 52.75 | 52.25 | 52.70 | +0.019% | 22,063 | +5.218% | |
| 2026-04-06 | 52.44 | 53.13 | 51.75 | 52.69 | -1.200% | 63,363 | +5.238% | |
| 2026-04-02 | 54.52 | 54.75 | 53.31 | 53.33 | -2.012% | 67,332 | +3.975% | |
| 2026-04-01 | 54.70 | 55.54 | 54.42 | 54.42 | -0.919% | 216,891 | +1.883% | |
| 2026-03-31 | 54.60 | 55.90 | 54.56 | 54.93 | +0.568% | 188,509 | +0.947% | |
| 2026-03-30 | 55.88 | 55.95 | 54.20 | 54.62 | -2.115% | 358,858 | +1.520% | |
| 2026-03-27 | 55.45 | 56.39 | 55.40 | 55.80 | -1.239% | 175,160 | -0.627% | |
| 2026-03-26 | 56.73 | 57.05 | 55.00 | 56.50 | -0.053% | 18,029 | -1.858% | |
| 2026-03-25 | 56.62 | 56.92 | 56.06 | 56.53 | +0.018% | 22,432 | -1.910% | |
| 2026-03-24 | 55.70 | 56.72 | 55.48 | 56.52 | +0.785% | 31,571 | -1.893% | |
| 2026-03-23 | 55.37 | 56.26 | 55.00 | 56.08 | +1.319% | 39,031 | -1.123% | |
| 2026-03-20 | 55.88 | 57.00 | 55.00 | 55.35 | -1.896% | 29,909 | +0.181% | |
| 2026-03-19 | 56.63 | 56.80 | 55.35 | 56.42 | +0.213% | 91,472 | -1.719% | |
| 2026-03-18 | 55.11 | 56.90 | 55.06 | 56.30 | +2.271% | 85,158 | -1.510% | |
| 2026-03-17 | 54.94 | 55.80 | 54.46 | 55.05 | +1.102% | 35,663 | +0.727% | |
| 2026-03-16 | 54.29 | 54.82 | 53.57 | 54.45 | -0.693% | 37,300 | +1.837% | |
| 2026-03-13 | 53.96 | 55.25 | 53.96 | 54.83 | +1.650% | 50,919 | +1.131% | |
| 2026-03-12 | 53.77 | 54.47 | 53.45 | 53.94 | +0.019% | 31,437 | +2.799% | |
| 2026-03-11 | 53.37 | 54.15 | 53.10 | 53.93 | +1.793% | 34,579 | +2.818% | |
| 2026-03-10 | 51.05 | 53.33 | 51.05 | 52.98 | +3.801% | 59,432 | +4.662% | |
| 2026-03-09 | 51.67 | 52.21 | 50.80 | 51.04 | -2.053% | 79,571 | +8.640% | |
| 2026-03-06 | 53.51 | 53.71 | 52.11 | 52.11 | -2.744% | 40,229 | +6.410% | |
| 2026-03-05 | 54.98 | 54.98 | 52.31 | 53.58 | -0.778% | 50,343 | +3.490% | |
| 2026-03-04 | 54.25 | 54.31 | 53.77 | 54.00 | -0.552% | 38,200 | +2.685% | |
| 2026-03-03 | 55.00 | 55.64 | 53.66 | 54.30 | -1.255% | 73,067 | +2.118% | |
| 2026-03-02 | 54.30 | 55.20 | 54.14 | 54.99 | +1.532% | 41,561 | +0.837% | |
| 2026-02-27 | 53.71 | 54.30 | 53.71 | 54.16 | -0.258% | 32,523 | +2.382% | |
| 2026-02-26 | 54.30 | 54.70 | 53.70 | 54.30 | 0.000% | 34,951 | +2.118% | |
| 2026-02-25 | 54.61 | 54.73 | 53.97 | 54.30 | -0.385% | 58,880 | +2.118% | |
| 2026-02-24 | 54.18 | 54.61 | 54.18 | 54.51 | +0.609% | 25,558 | +1.724% | |
| 2026-02-23 | 54.40 | 54.80 | 54.00 | 54.18 | -0.423% | 45,062 | +2.344% | |
| 2026-02-20 | 54.25 | 54.86 | 54.25 | 54.41 | +0.778% | 27,881 | +1.911% | |
| 2026-02-19 | 54.38 | 54.88 | 53.97 | 53.99 | +0.297% | 23,360 | +2.704% | |
| 2026-02-18 | 54.00 | 54.35 | 53.69 | 53.83 | -0.425% | 43,129 | +3.009% | |
| 2026-02-17 | 54.39 | 54.39 | 53.68 | 54.06 | -0.552% | 38,143 | +2.571% | |
| 2026-02-13 | 54.00 | 54.88 | 53.52 | 54.36 | +0.910% | 61,450 | +2.005% | |
| 2026-02-12 | 53.83 | 54.14 | 53.61 | 53.87 | +0.704% | 52,365 | +2.933% | |
| 2026-02-11 | 53.20 | 53.80 | 53.17 | 53.49 | +0.495% | 61,654 | +3.658% | |
| 2026-02-10 | 52.22 | 53.24 | 52.22 | 53.23 | +2.012% | 48,075 | +4.171% | |
| 2026-02-09 | 51.38 | 52.62 | 51.32 | 52.18 | +1.715% | 76,101 | +6.267% | |
| 2026-02-06 | 51.31 | 51.50 | 51.20 | 51.30 | +0.529% | 42,069 | +8.090% | |
| 2026-02-05 | 51.20 | 51.39 | 50.80 | 51.03 | -0.332% | 44,806 | +8.662% | |
| 2026-02-04 | 51.18 | 51.48 | 50.75 | 51.20 | +0.669% | 51,148 | +8.301% | |
| 2026-02-03 | 50.85 | 51.48 | 50.82 | 50.86 | +0.039% | 58,897 | +9.025% | |
| 2026-02-02 | 50.75 | 51.00 | 50.57 | 50.84 | +0.197% | 51,972 | +9.068% | |
| 2026-01-30 | 50.12 | 50.87 | 50.12 | 50.74 | +1.176% | 46,475 | +9.283% | |
| 2026-01-29 | 50.27 | 50.69 | 50.00 | 50.15 | -0.179% | 37,108 | +10.568% | |
| 2026-01-28 | 50.00 | 50.44 | 50.00 | 50.24 | +0.199% | 23,044 | +10.370% | |
| 2026-01-27 | 50.00 | 50.30 | 49.85 | 50.14 | +0.481% | 40,241 | +10.590% | |
| 2026-01-26 | 49.93 | 50.15 | 49.85 | 49.90 | 0.000% | 30,725 | +11.122% | |
| 2026-01-23 | 49.85 | 50.15 | 49.75 | 49.90 | +0.120% | 35,315 | +11.122% | |
| 2026-01-22 | 50.00 | 50.12 | 49.80 | 49.84 | -0.220% | 39,689 | +11.256% | |
| 2026-01-21 | 50.05 | 50.31 | 49.89 | 49.95 | +0.201% | 29,443 | +11.011% | |
| 2026-01-20 | 50.32 | 50.92 | 49.77 | 49.85 | -1.424% | 59,513 | +11.234% | |
| 2026-01-16 | 50.48 | 50.70 | 50.33 | 50.57 | -1.442% | 27,409 | +9.650% | |
| 2026-01-15 | 51.25 | 51.45 | 51.00 | 51.31 | +0.254% | 30,623 | +8.069% | |
| 2026-01-14 | 51.16 | 51.18 | 51.01 | 51.18 | +0.039% | 35,170 | +8.343% | |
| 2026-01-13 | 50.80 | 51.16 | 50.80 | 51.16 | +0.333% | 53,111 | +8.385% | |
| 2026-01-12 | 50.90 | 51.03 | 50.50 | 50.99 | +0.552% | 25,809 | +8.747% | |
| 2026-01-09 | 50.98 | 51.10 | 50.50 | 50.71 | -0.177% | 53,324 | +9.347% | |
| 2026-01-08 | 50.87 | 50.89 | 50.61 | 50.80 | +0.217% | 32,765 | +9.154% | |
| 2026-01-07 | 51.09 | 51.22 | 50.50 | 50.69 | -0.373% | 28,459 | +9.390% | |
| 2026-01-06 | 51.05 | 51.18 | 50.50 | 50.88 | +0.395% | 47,958 | +8.982% | |
| 2026-01-05 | 51.22 | 51.40 | 50.32 | 50.68 | -0.177% | 79,590 | +9.412% | |
| 2026-01-02 | 51.25 | 51.25 | 50.51 | 50.77 | +0.535% | 64,637 | +9.218% | |
| 2025-12-31 | 51.24 | 51.24 | 50.05 | 50.50 | -1.213% | 48,157 | +9.802% | |
| 2025-12-30 | 51.00 | 51.29 | 50.81 | 51.12 | +0.650% | 44,565 | +8.470% | |
| 2025-12-29 | 51.04 | 51.04 | 50.60 | 50.79 | +0.415% | 41,781 | +9.175% | |
| 2025-12-26 | 50.50 | 50.70 | 50.31 | 50.58 | +0.557% | 27,283 | +9.628% | |
| 2025-12-24 | 50.18 | 50.72 | 49.87 | 50.30 | +0.943% | 23,037 | +10.239% | |
| 2025-12-23 | 49.90 | 49.93 | 49.50 | 49.83 | +0.322% | 45,530 | +11.278% | |
| 2025-12-22 | 49.45 | 50.00 | 49.28 | 49.67 | +0.853% | 45,990 | +11.637% | |
| 2025-12-19 | 49.23 | 49.34 | 48.82 | 49.25 | +0.778% | 43,800 | +12.589% | |
| 2025-12-18 | 48.62 | 49.00 | 48.38 | 48.87 | +0.349% | 40,215 | +13.464% | |
| 2025-12-17 | 48.87 | 49.00 | 48.00 | 48.70 | +0.475% | 44,696 | +13.860% | |
| 2025-12-16 | 49.52 | 49.52 | 48.21 | 48.47 | -1.823% | 39,547 | +14.401% | |
| 2025-12-15 | 50.01 | 50.01 | 49.26 | 49.37 | -1.102% | 44,263 | +12.315% | |
| 2025-12-12 | 49.75 | 49.95 | 49.35 | 49.92 | +0.747% | 48,018 | +11.078% | |
| 2025-12-11 | 49.15 | 49.73 | 49.08 | 49.55 | +0.446% | 31,930 | +11.907% | |
| 2025-12-10 | 49.93 | 49.93 | 49.24 | 49.33 | -0.343% | 47,719 | +12.406% | |
| 2025-12-09 | 50.68 | 50.68 | 49.32 | 49.50 | -2.328% | 72,017 | +12.020% | |
| 2025-12-08 | 51.82 | 51.86 | 50.54 | 50.68 | -2.162% | 49,169 | +9.412% | |
| 2025-12-05 | 50.84 | 51.99 | 50.60 | 51.80 | +1.489% | 73,120 | +7.046% | |
| 2025-12-04 | 50.51 | 51.16 | 50.51 | 51.04 | +0.413% | 71,387 | +8.640% | |
| 2025-12-03 | 50.62 | 50.83 | 50.10 | 50.83 | +1.094% | 52,570 | +9.089% | |
| 2025-12-02 | 50.53 | 50.60 | 49.91 | 50.28 | 0.000% | 58,876 | +10.282% | |
| 2025-12-01 | 50.66 | 50.66 | 49.84 | 50.28 | -0.060% | 39,604 | +10.282% | |
| 2025-11-28 | 49.93 | 50.35 | 49.51 | 50.31 | +1.883% | 30,446 | +10.217% | |
| 2025-11-26 | 48.05 | 49.49 | 48.05 | 49.38 | +2.768% | 30,638 | +12.292% | |
| 2025-11-25 | 47.91 | 48.43 | 47.69 | 48.05 | +0.292% | 31,138 | +15.401% | |
| 2025-11-24 | 47.98 | 48.20 | 47.75 | 47.91 | +0.167% | 63,125 | +15.738% | |
| 2025-11-21 | 47.90 | 49.09 | 47.80 | 47.83 | -0.104% | 26,351 | +15.931% | |
| 2025-11-20 | 49.23 | 49.83 | 47.69 | 47.88 | -1.115% | 52,979 | +15.810% | |
| 2025-11-19 | 47.78 | 48.54 | 47.71 | 48.42 | +1.234% | 35,347 | +14.519% | |
| 2025-11-18 | 48.26 | 48.55 | 47.33 | 47.83 | -1.463% | 62,782 | +15.931% | |
| 2025-11-17 | 49.20 | 49.20 | 48.02 | 48.54 | -1.120% | 49,010 | +14.236% | |
| 2025-11-14 | 49.59 | 49.59 | 48.66 | 49.09 | -1.207% | 62,940 | +12.956% | |
| 2025-11-13 | 50.39 | 50.59 | 49.40 | 49.69 | -0.957% | 48,641 | +11.592% | |
| 2025-11-12 | 50.31 | 50.65 | 49.83 | 50.17 | -0.258% | 38,119 | +10.524% | |
| 2025-11-11 | 50.56 | 50.56 | 49.80 | 50.30 | +0.379% | 43,048 | +10.239% | |
| 2025-11-10 | 50.10 | 50.40 | 49.70 | 50.11 | +1.273% | 27,304 | +10.657% | |
| 2025-11-07 | 50.14 | 50.14 | 48.98 | 49.48 | -0.563% | 59,684 | +12.065% | |
| 2025-11-06 | 50.55 | 50.72 | 49.48 | 49.76 | -1.113% | 56,385 | +11.435% | |
| 2025-11-05 | 49.95 | 50.51 | 49.85 | 50.32 | +1.513% | 37,816 | +10.195% | |
| 2025-11-04 | 50.65 | 50.65 | 49.51 | 49.57 | -2.267% | 43,434 | +11.862% | |
| 2025-11-03 | 50.08 | 50.87 | 49.62 | 50.72 | +1.298% | 53,495 | +9.326% | |
| 2025-10-31 | 50.00 | 50.17 | 49.59 | 50.07 | +1.336% | 30,404 | +10.745% | |
| 2025-10-30 | 49.40 | 49.98 | 49.35 | 49.41 | -0.703% | 37,073 | +12.224% | |
| 2025-10-29 | 49.40 | 50.11 | 49.40 | 49.76 | +0.790% | 45,052 | +11.435% | |
| 2025-10-28 | 49.35 | 49.60 | 48.95 | 49.37 | +0.244% | 38,649 | +12.315% | |
| 2025-10-27 | 49.00 | 49.30 | 48.91 | 49.25 | +1.026% | 33,264 | +12.589% | |
| 2025-10-24 | 48.42 | 48.94 | 48.36 | 48.75 | +0.806% | 28,080 | +13.744% | |
| 2025-10-23 | 48.34 | 48.69 | 47.86 | 48.36 | -0.010% | 48,848 | +14.661% | |
| 2025-10-22 | 48.81 | 49.49 | 47.10 | 48.37 | -0.891% | 66,380 | +14.649% | |
| 2025-10-21 | 48.87 | 49.20 | 48.56 | 48.80 | 0.000% | 53,065 | +13.627% | |
| 2025-10-20 | 48.60 | 49.49 | 48.60 | 48.80 | +1.014% | 57,022 | +13.627% | |
| 2025-10-17 | 48.51 | 49.06 | 48.01 | 48.31 | -0.780% | 35,877 | +14.780% | |
| 2025-10-16 | 49.65 | 49.82 | 48.36 | 48.69 | -1.845% | 48,743 | +13.884% | |
| 2025-10-15 | 49.24 | 50.46 | 49.24 | 49.60 | -0.211% | 33,459 | +11.783% | |
| 2025-10-14 | 50.00 | 50.12 | 49.24 | 49.71 | -0.620% | 59,766 | +11.547% | |
| 2025-10-13 | 49.52 | 50.27 | 49.52 | 50.02 | +1.502% | 54,974 | +10.856% | |
| 2025-10-10 | 50.00 | 50.39 | 49.13 | 49.28 | -1.568% | 43,258 | +12.520% | |
| 2025-10-09 | 50.25 | 50.50 | 49.75 | 50.06 | +0.090% | 37,098 | +10.756% | |
| 2025-10-08 | 49.75 | 50.20 | 49.74 | 50.02 | +0.908% | 36,159 | +10.856% | |
| 2025-10-07 | 49.75 | 50.14 | 49.40 | 49.57 | -0.101% | 58,041 | +11.862% | |
| 2025-10-06 | 49.99 | 50.02 | 49.49 | 49.62 | -0.321% | 32,496 | +11.749% | |
| 2025-10-03 | 49.44 | 50.00 | 49.44 | 49.78 | +0.912% | 46,111 | +11.390% | |
| 2025-10-02 | 49.11 | 49.36 | 49.02 | 49.33 | +0.494% | 40,396 | +12.406% | |
| 2025-10-01 | 48.71 | 49.13 | 48.60 | 49.09 | +0.693% | 33,545 | +12.962% | |
| 2025-09-30 | 48.77 | 48.88 | 48.00 | 48.75 | +0.102% | 39,914 | +13.745% | |
| 2025-09-29 | 48.65 | 48.72 | 48.49 | 48.70 | +0.412% | 47,681 | +13.860% | |
| 2025-09-26 | 48.44 | 48.86 | 48.40 | 48.50 | +0.331% | 30,612 | +14.330% | |
| 2025-09-25 | 48.80 | 48.80 | 48.12 | 48.34 | -0.607% | 49,291 | +14.708% | |
| 2025-09-24 | 48.85 | 49.30 | 48.49 | 48.63 | -0.215% | 30,931 | +14.013% | |
| 2025-09-23 | 49.35 | 49.35 | 48.55 | 48.74 | -0.123% | 75,876 | +13.767% | |
| 2025-09-22 | 48.42 | 48.90 | 48.04 | 48.80 | +0.795% | 57,853 | +13.627% | |
| 2025-09-19 | 48.10 | 48.49 | 47.90 | 48.41 | +0.865% | 41,991 | +14.531% | |
| 2025-09-18 | 48.20 | 48.50 | 48.00 | 48.00 | -0.312% | 43,210 | +15.521% | |
| 2025-09-17 | 47.85 | 48.27 | 47.73 | 48.15 | +0.543% | 44,216 | +15.161% | |
| 2025-09-16 | 48.00 | 48.24 | 47.80 | 47.89 | -1.744% | 44,893 | +15.786% | |
| 2025-09-15 | 48.20 | 49.00 | 48.20 | 48.74 | +0.640% | 59,587 | +13.767% | |
| 2025-09-12 | 48.28 | 48.59 | 47.98 | 48.43 | +1.001% | 39,693 | +14.495% | |
| 2025-09-11 | 47.52 | 48.16 | 47.51 | 47.95 | +1.118% | 39,507 | +15.641% | |
| 2025-09-10 | 46.57 | 47.55 | 46.57 | 47.42 | +1.869% | 61,131 | +16.934% | |
| 2025-09-09 | 46.39 | 46.99 | 46.35 | 46.55 | +0.345% | 25,911 | +19.119% | |
| 2025-09-08 | 46.50 | 46.65 | 46.15 | 46.39 | -0.172% | 55,367 | +19.530% | |
| 2025-09-05 | 47.05 | 47.05 | 45.80 | 46.47 | -1.086% | 75,094 | +19.324% | |
| 2025-09-04 | 46.90 | 47.04 | 46.72 | 46.98 | +0.751% | 32,843 | +18.029% | |
| 2025-09-03 | 46.94 | 46.95 | 46.58 | 46.63 | -0.257% | 36,799 | +18.915% | |
| 2025-09-02 | 47.00 | 47.03 | 46.35 | 46.75 | -0.701% | 70,345 | +18.610% | |
| 2025-08-29 | 47.63 | 47.94 | 46.78 | 47.08 | -0.612% | 53,109 | +17.778% | |
| 2025-08-28 | 47.50 | 47.54 | 47.04 | 47.37 | +0.895% | 42,485 | +17.057% | |
| 2025-08-27 | 46.83 | 47.13 | 46.72 | 46.95 | +0.514% | 45,742 | +18.104% | |
| 2025-08-26 | 46.36 | 46.80 | 46.36 | 46.71 | +0.646% | 39,290 | +18.711% | |
| 2025-08-25 | 46.43 | 46.99 | 46.40 | 46.41 | +0.542% | 55,210 | +19.479% | |
| 2025-08-22 | 46.31 | 46.52 | 45.90 | 46.16 | +0.610% | 46,736 | +20.126% | |
| 2025-08-21 | 45.30 | 46.09 | 45.05 | 45.88 | +0.592% | 158,543 | +20.859% | |
| 2025-08-20 | 46.00 | 46.48 | 45.59 | 45.61 | -1.213% | 46,954 | +21.574% | |
| 2025-08-19 | 46.68 | 46.68 | 45.90 | 46.17 | -0.410% | 30,659 | +20.100% | |
| 2025-08-18 | 46.29 | 46.67 | 46.01 | 46.36 | +0.281% | 31,332 | +19.607% | |
| 2025-08-15 | 46.84 | 46.84 | 46.13 | 46.23 | -0.687% | 29,842 | +19.944% | |
| 2025-08-14 | 47.05 | 47.05 | 46.50 | 46.55 | -1.168% | 42,283 | +19.119% | |
| 2025-08-13 | 47.10 | 47.23 | 46.91 | 47.10 | +0.641% | 40,949 | +17.728% | |
| 2025-08-12 | 46.06 | 47.11 | 45.77 | 46.80 | -1.409% | 158,509 | +18.483% | |
| 2025-08-11 | 47.30 | 47.80 | 47.30 | 47.47 | +0.357% | 45,050 | +16.813% | |
| 2025-08-08 | 46.77 | 47.60 | 46.77 | 47.30 | +0.489% | 64,622 | +17.230% | |
| 2025-08-07 | 47.55 | 48.69 | 47.06 | 47.07 | -2.141% | 96,823 | +17.803% | |
| 2025-08-06 | 48.60 | 49.00 | 48.01 | 48.10 | -1.212% | 53,846 | +15.281% | |
| 2025-08-05 | 50.47 | 51.09 | 48.60 | 48.69 | -4.529% | 57,829 | +13.884% | |
| 2025-08-04 | 51.58 | 51.58 | 50.60 | 51.00 | -2.036% | 25,606 | +8.725% | |
| 2025-08-01 | 53.11 | 53.18 | 51.80 | 52.06 | -1.940% | 60,129 | +6.512% | |
| 2025-07-31 | 51.50 | 53.38 | 51.42 | 53.09 | +3.087% | 69,255 | +4.445% | |
| 2025-07-30 | 50.33 | 51.50 | 50.33 | 51.50 | +2.447% | 57,145 | +7.670% | |
| 2025-07-29 | 49.95 | 50.49 | 49.78 | 50.27 | +0.984% | 36,538 | +10.304% | |
| 2025-07-28 | 49.30 | 49.80 | 48.59 | 49.78 | +1.862% | 50,832 | +11.390% | |
| 2025-07-25 | 48.34 | 49.29 | 48.20 | 48.87 | +1.538% | 36,728 | +13.464% | |
| 2025-07-24 | 47.47 | 48.49 | 47.45 | 48.13 | +1.927% | 76,166 | +15.209% | |
| 2025-07-23 | 47.42 | 47.44 | 47.05 | 47.22 | +0.833% | 40,511 | +17.429% | |
| 2025-07-22 | 46.85 | 47.30 | 46.45 | 46.83 | +0.064% | 52,803 | +18.407% | |
| 2025-07-21 | 47.53 | 47.88 | 46.25 | 46.80 | -4.878% | 137,299 | +18.483% | |
| 2025-07-18 | 48.99 | 49.42 | 48.65 | 49.20 | +0.882% | 46,548 | +12.703% | |
| 2025-07-17 | 49.18 | 49.44 | 48.50 | 48.77 | +0.205% | 70,333 | +13.697% | |
| 2025-07-16 | 49.00 | 49.38 | 48.53 | 48.67 | -0.491% | 157,697 | +13.931% | |
| 2025-07-15 | 49.38 | 49.63 | 48.69 | 48.91 | -0.306% | 98,823 | +13.371% | |
| 2025-07-14 | 48.90 | 49.47 | 48.26 | 49.06 | +0.450% | 72,436 | +13.025% | |
| 2025-07-11 | 48.25 | 49.18 | 47.09 | 48.84 | -1.333% | 70,003 | +13.534% | |
| 2025-07-10 | 49.16 | 49.92 | 49.16 | 49.50 | -0.282% | 27,634 | +12.020% | |
| 2025-07-09 | 49.87 | 49.87 | 49.35 | 49.64 | +0.771% | 18,102 | +11.704% | |
| 2025-07-08 | 49.35 | 49.75 | 49.06 | 49.26 | -0.525% | 26,492 | +12.566% | |
| 2025-07-07 | 49.79 | 49.99 | 49.14 | 49.52 | -0.532% | 26,395 | +11.975% | |
| 2025-07-03 | 50.44 | 50.44 | 49.25 | 49.78 | +0.454% | 25,350 | +11.379% | |
| 2025-07-02 | 49.90 | 49.90 | 48.90 | 49.56 | -0.681% | 21,528 | +11.885% | |
| 2025-07-01 | 50.40 | 50.40 | 49.30 | 49.90 | -0.776% | 58,216 | +11.122% | |
| 2025-06-30 | 50.00 | 50.98 | 49.52 | 50.29 | +1.309% | 54,265 | +10.260% | |
| 2025-06-27 | 49.06 | 49.74 | 49.06 | 49.64 | +1.244% | 23,191 | +11.704% | |
| 2025-06-26 | 48.79 | 49.46 | 48.66 | 49.03 | +1.030% | 29,468 | +13.094% | |
| 2025-06-25 | 49.18 | 49.18 | 48.22 | 48.53 | -0.939% | 29,970 | +14.259% | |
| 2025-06-24 | 48.83 | 49.35 | 48.52 | 48.99 | +0.492% | 23,877 | +13.186% | |
| 2025-06-23 | 48.84 | 48.95 | 48.02 | 48.75 | -0.062% | 27,552 | +13.744% | |
| 2025-06-20 | 48.46 | 49.32 | 48.25 | 48.78 | +0.041% | 32,962 | +13.674% | |
| 2025-06-18 | 48.98 | 49.39 | 48.25 | 48.76 | -0.449% | 30,003 | +13.720% | |
| 2025-06-17 | 50.00 | 50.00 | 48.51 | 48.98 | -0.609% | 28,792 | +13.209% | |
| 2025-06-16 | 49.54 | 50.35 | 48.97 | 49.28 | -1.203% | 32,919 | +12.520% | |
| 2025-06-13 | 49.90 | 51.41 | 49.58 | 49.88 | +0.120% | 49,999 | +11.167% | |
| 2025-06-12 | 49.25 | 49.88 | 48.96 | 49.82 | +1.260% | 28,793 | +11.301% | |
| 2025-06-11 | 48.78 | 49.43 | 48.65 | 49.20 | +0.306% | 32,730 | +12.703% | |
| 2025-06-10 | 48.86 | 49.48 | 48.70 | 49.05 | +0.389% | 29,102 | +13.048% | |
| 2025-06-09 | 49.11 | 49.49 | 48.25 | 48.86 | -0.265% | 23,610 | +13.488% | |
| 2025-06-06 | 49.02 | 49.58 | 48.60 | 48.99 | -0.061% | 25,439 | +13.186% | |
| 2025-06-05 | 48.64 | 49.20 | 48.63 | 49.02 | +0.761% | 32,510 | +13.117% | |
| 2025-06-04 | 48.88 | 49.49 | 48.37 | 48.65 | +0.392% | 44,191 | +13.977% | |
| 2025-06-03 | 47.95 | 48.95 | 47.95 | 48.46 | +1.190% | 39,854 | +14.424% | |
| 2025-06-02 | 46.96 | 48.10 | 46.90 | 47.89 | +1.699% | 35,473 | +15.786% | |
| 2025-05-30 | 47.16 | 47.19 | 46.73 | 47.09 | +0.234% | 21,723 | +17.753% | |
| 2025-05-29 | 47.20 | 47.20 | 46.50 | 46.98 | -0.445% | 27,096 | +18.029% | |
| 2025-05-28 | 47.20 | 47.23 | 47.00 | 47.19 | +0.511% | 24,252 | +17.504% | |
| 2025-05-27 | 47.16 | 47.26 | 46.54 | 46.95 | +1.711% | 29,412 | +18.104% | |
| 2025-05-23 | 45.22 | 46.47 | 45.08 | 46.16 | +0.588% | 21,936 | +20.126% | |
| 2025-05-22 | 46.48 | 46.55 | 45.57 | 45.89 | -1.312% | 26,458 | +20.832% | |
| 2025-05-21 | 47.40 | 47.61 | 46.49 | 46.50 | -1.899% | 17,377 | +19.247% | |
| 2025-05-20 | 47.22 | 47.63 | 47.16 | 47.40 | -0.190% | 18,099 | +16.983% | |
| 2025-05-19 | 46.81 | 47.50 | 46.81 | 47.49 | +0.721% | 16,496 | +16.761% | |
| 2025-05-16 | 47.90 | 47.91 | 46.83 | 47.15 | -0.485% | 49,509 | +17.603% | |
| 2025-05-15 | 48.25 | 48.48 | 47.32 | 47.38 | -3.029% | 48,825 | +17.033% | |
| 2025-05-14 | 49.55 | 49.55 | 48.03 | 48.86 | -1.133% | 24,596 | +13.488% | |
| 2025-05-13 | 48.54 | 49.42 | 48.00 | 49.42 | +3.802% | 53,625 | +12.202% | |
| 2025-05-12 | 47.17 | 48.05 | 46.75 | 47.61 | +3.119% | 44,144 | +16.467% | |
| 2025-05-09 | 46.70 | 46.70 | 45.65 | 46.17 | -0.388% | 27,807 | +20.100% | |
| 2025-05-08 | 46.94 | 46.94 | 45.86 | 46.35 | +1.622% | 19,381 | +19.633% | |
| 2025-05-07 | 45.90 | 46.43 | 45.55 | 45.61 | +0.330% | 32,651 | +21.574% | |
| 2025-05-06 | 45.00 | 46.15 | 44.82 | 45.46 | +1.225% | 25,943 | +21.975% | |
| 2025-05-05 | 45.85 | 45.85 | 44.68 | 44.91 | -0.839% | 28,899 | +23.469% | |
| 2025-05-02 | 44.96 | 45.99 | 44.65 | 45.29 | +1.297% | 34,985 | +22.433% | |
| 2025-05-01 | 44.69 | 45.42 | 44.17 | 44.71 | +1.337% | 29,337 | +24.021% | |
| 2025-04-30 | 44.86 | 44.86 | 42.78 | 44.12 | -1.956% | 44,229 | +25.680% | |
| 2025-04-29 | 45.64 | 45.65 | 44.28 | 45.00 | +0.134% | 47,773 | +23.222% | |
| 2025-04-28 | 44.21 | 45.33 | 44.20 | 44.94 | +1.651% | 28,614 | +23.387% | |
| 2025-04-25 | 43.72 | 44.21 | 43.40 | 44.21 | +1.562% | 33,223 | +25.424% | |
| 2025-04-24 | 42.41 | 43.77 | 42.28 | 43.53 | +3.078% | 28,180 | +27.383% | |
| 2025-04-23 | 41.91 | 42.65 | 41.60 | 42.23 | +3.530% | 38,783 | +31.305% | |
| 2025-04-22 | 40.70 | 41.22 | 40.62 | 40.79 | +2.436% | 26,151 | +35.940% | |
| 2025-04-21 | 41.50 | 41.62 | 39.30 | 39.82 | -4.964% | 43,095 | +39.252% | |
| 2025-04-17 | 41.52 | 42.24 | 41.18 | 41.90 | +1.946% | 51,644 | +32.339% | |
| 2025-04-16 | 41.26 | 41.64 | 40.85 | 41.10 | -1.533% | 49,762 | +34.915% | |
| 2025-04-15 | 42.16 | 42.40 | 41.50 | 41.74 | -2.134% | 36,930 | +32.846% | Div $0.540 |
| 2025-04-14 | 40.75 | 42.65 | 40.70 | 42.65 | 0.000% | 48,471 | +30.012% |