SRV
NXG Cushing Midstream Energy Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:30 PM EDT
42.37USD-0.517%(-0.22)35,949
Pre-marketOct 2, 2026 9:15:30 AM EDT
42.59USD0.000%(0.00)
SRV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.61 | 42.79 | 42.08 | 42.37 | -0.517% | 35,949 | 0.000% | |
| 2026-10-01 | 41.80 | 42.59 | 41.48 | 42.59 | +2.850% | 60,747 | -0.517% | |
| 2026-09-30 | 41.62 | 41.82 | 41.31 | 41.41 | +0.412% | 48,339 | +2.318% | |
| 2026-09-29 | 41.83 | 41.83 | 41.05 | 41.24 | -0.984% | 65,729 | +2.740% | |
| 2026-09-28 | 42.30 | 42.69 | 41.53 | 41.65 | -1.723% | 85,092 | +1.729% | |
| 2026-09-25 | 42.81 | 43.38 | 42.20 | 42.38 | -0.516% | 33,979 | -0.024% | |
| 2026-09-24 | 43.25 | 43.55 | 42.60 | 42.60 | -2.271% | 69,881 | -0.540% | |
| 2026-09-23 | 43.84 | 44.40 | 43.51 | 43.59 | -0.457% | 22,362 | -2.799% | |
| 2026-09-22 | 43.99 | 44.90 | 43.66 | 43.79 | -1.485% | 34,301 | -3.243% | |
| 2026-09-21 | 44.74 | 44.78 | 44.10 | 44.45 | -0.292% | 51,801 | -4.679% | |
| 2026-09-18 | 44.85 | 44.85 | 44.00 | 44.58 | +0.473% | 23,378 | -4.957% | |
| 2026-09-17 | 44.31 | 45.10 | 43.95 | 44.37 | +1.580% | 42,852 | -4.508% | |
| 2026-09-16 | 44.45 | 45.15 | 43.25 | 43.68 | -1.843% | 100,786 | -2.999% | |
| 2026-09-15 | 45.50 | 45.90 | 44.41 | 44.50 | -3.784% | 57,752 | -4.787% | |
| 2026-09-14 | 47.00 | 47.19 | 46.11 | 46.25 | -1.070% | 56,049 | -8.389% | |
| 2026-09-11 | 47.16 | 48.09 | 46.63 | 46.75 | -1.786% | 41,787 | -9.369% | |
| 2026-09-10 | 47.80 | 47.83 | 46.78 | 47.60 | -0.335% | 57,125 | -10.987% | |
| 2026-09-09 | 47.26 | 48.03 | 47.26 | 47.76 | +1.531% | 43,247 | -11.286% | |
| 2026-09-08 | 46.12 | 47.18 | 46.12 | 47.04 | +2.461% | 44,768 | -9.928% | |
| 2026-09-04 | 45.93 | 46.06 | 45.65 | 45.91 | +0.570% | 21,330 | -7.711% | |
| 2026-09-03 | 45.35 | 46.32 | 45.31 | 45.65 | +0.839% | 28,238 | -7.185% | |
| 2026-09-02 | 45.05 | 45.45 | 44.83 | 45.27 | +0.377% | 45,190 | -6.406% | |
| 2026-09-01 | 45.17 | 45.54 | 44.92 | 45.10 | +0.557% | 51,951 | -6.053% | |
| 2026-08-31 | 45.68 | 46.00 | 44.73 | 44.85 | -1.429% | 71,323 | -5.530% | |
| 2026-08-28 | 45.91 | 45.99 | 45.12 | 45.50 | -0.329% | 46,730 | -6.879% | |
| 2026-08-27 | 45.72 | 45.81 | 45.20 | 45.65 | +0.996% | 27,908 | -7.185% | |
| 2026-08-26 | 45.19 | 45.63 | 45.00 | 45.20 | +0.155% | 54,032 | -6.261% | |
| 2026-08-25 | 45.60 | 45.75 | 45.03 | 45.13 | -1.117% | 51,068 | -6.116% | |
| 2026-08-24 | 46.09 | 46.31 | 45.35 | 45.64 | -0.976% | 43,908 | -7.165% | |
| 2026-08-21 | 46.40 | 46.97 | 45.34 | 46.09 | -0.924% | 60,833 | -8.071% | |
| 2026-08-20 | 47.30 | 47.87 | 46.41 | 46.52 | -1.857% | 44,708 | -8.921% | |
| 2026-08-19 | 48.78 | 49.04 | 47.09 | 47.40 | -2.409% | 58,741 | -10.612% | |
| 2026-08-18 | 48.45 | 48.75 | 48.30 | 48.57 | +0.413% | 56,712 | -12.765% | |
| 2026-08-17 | 48.05 | 48.45 | 47.90 | 48.37 | 0.000% | 40,522 | -12.404% | |
| 2026-08-14 | 48.25 | 48.55 | 47.80 | 48.37 | +0.729% | 50,298 | -12.404% | |
| 2026-08-13 | 47.53 | 48.10 | 47.30 | 48.02 | +0.840% | 41,500 | -11.766% | |
| 2026-08-12 | 46.88 | 47.62 | 46.81 | 47.62 | +1.276% | 32,573 | -11.025% | |
| 2026-08-11 | 46.78 | 47.02 | 46.24 | 47.02 | +1.555% | 49,838 | -9.889% | |
| 2026-08-10 | 46.38 | 47.43 | 45.81 | 46.30 | -0.151% | 64,167 | -8.488% | |
| 2026-08-07 | 47.20 | 47.20 | 46.01 | 46.37 | -0.280% | 58,673 | -8.626% | |
| 2026-08-06 | 46.26 | 47.35 | 46.05 | 46.50 | +0.345% | 55,766 | -8.882% | |
| 2026-08-05 | 47.09 | 47.37 | 46.12 | 46.34 | -1.341% | 68,134 | -8.567% | |
| 2026-08-04 | 46.50 | 47.00 | 46.50 | 46.97 | +0.213% | 27,409 | -9.793% | |
| 2026-08-03 | 47.06 | 47.08 | 46.25 | 46.87 | -0.170% | 62,604 | -9.601% | |
| 2026-07-31 | 45.69 | 47.00 | 45.38 | 46.95 | +4.380% | 49,344 | -9.755% | |
| 2026-07-30 | 45.18 | 45.66 | 44.25 | 44.98 | -0.443% | 133,335 | -5.803% | |
| 2026-07-29 | 46.57 | 47.26 | 45.01 | 45.18 | -3.255% | 119,020 | -6.220% | |
| 2026-07-28 | 47.59 | 48.24 | 46.52 | 46.70 | -1.870% | 62,234 | -9.272% | |
| 2026-07-27 | 49.02 | 49.35 | 47.47 | 47.59 | -4.226% | 86,387 | -10.969% | |
| 2026-07-24 | 49.57 | 50.00 | 49.38 | 49.69 | +0.934% | 68,048 | -14.731% | |
| 2026-07-23 | 49.16 | 49.75 | 49.00 | 49.23 | +0.204% | 49,836 | -13.935% | |
| 2026-07-22 | 48.91 | 49.73 | 48.59 | 49.13 | +0.697% | 60,683 | -13.759% | |
| 2026-07-21 | 48.50 | 49.15 | 47.77 | 48.79 | +0.598% | 52,267 | -13.158% | |
| 2026-07-20 | 48.31 | 49.00 | 47.66 | 48.50 | +1.805% | 58,382 | -12.639% | |
| 2026-07-17 | 48.55 | 48.75 | 47.50 | 47.64 | -1.489% | 258,271 | -11.062% | |
| 2026-07-16 | 49.53 | 49.75 | 48.31 | 48.36 | -2.264% | 107,034 | -12.386% | |
| 2026-07-15 | 50.40 | 50.70 | 49.31 | 49.48 | -2.790% | 74,761 | -14.369% | |
| 2026-07-14 | 49.83 | 51.30 | 49.74 | 50.90 | +1.800% | 83,066 | -16.758% | |
| 2026-07-13 | 51.54 | 51.54 | 49.70 | 50.00 | -0.279% | 111,541 | -15.260% | |
| 2026-07-10 | 50.59 | 50.79 | 49.62 | 50.14 | -0.496% | 40,904 | -15.497% | |
| 2026-07-09 | 50.51 | 51.25 | 49.75 | 50.39 | +0.020% | 54,175 | -15.916% | |
| 2026-07-08 | 49.12 | 50.38 | 49.12 | 50.38 | +2.649% | 56,906 | -15.899% | |
| 2026-07-07 | 48.74 | 50.02 | 48.48 | 49.08 | +1.636% | 86,101 | -13.672% | |
| 2026-07-06 | 49.39 | 49.75 | 48.02 | 48.29 | -1.449% | 70,734 | -12.259% | |
| 2026-07-02 | 49.86 | 50.01 | 48.81 | 49.00 | -1.249% | 41,805 | -13.531% | |
| 2026-07-01 | 50.22 | 50.49 | 49.54 | 49.62 | -0.938% | 68,615 | -14.611% | |
| 2026-06-30 | 48.55 | 50.50 | 48.08 | 50.09 | +3.108% | 104,975 | -15.412% | |
| 2026-06-29 | 48.54 | 48.78 | 48.23 | 48.58 | +0.206% | 48,604 | -12.783% | |
| 2026-06-26 | 48.53 | 48.87 | 48.00 | 48.48 | -0.226% | 46,012 | -12.603% | |
| 2026-06-25 | 49.00 | 49.50 | 48.28 | 48.59 | -1.560% | 59,490 | -12.801% | |
| 2026-06-24 | 48.68 | 49.37 | 47.88 | 49.36 | +1.836% | 60,143 | -14.161% | |
| 2026-06-23 | 48.23 | 48.77 | 47.50 | 48.47 | +0.414% | 34,687 | -12.585% | |
| 2026-06-22 | 47.02 | 48.34 | 46.90 | 48.27 | +3.740% | 38,692 | -12.223% | |
| 2026-06-18 | 46.27 | 46.79 | 45.71 | 46.53 | +1.350% | 39,247 | -8.940% | |
| 2026-06-17 | 45.80 | 47.52 | 45.65 | 45.91 | +0.196% | 48,853 | -7.711% | |
| 2026-06-16 | 47.02 | 47.30 | 43.68 | 45.82 | -2.448% | 177,810 | -7.529% | |
| 2026-06-15 | 48.18 | 48.18 | 46.55 | 46.97 | -3.849% | 85,827 | -9.793% | |
| 2026-06-12 | 48.41 | 49.43 | 48.35 | 48.85 | +0.909% | 45,141 | -13.265% | |
| 2026-06-11 | 48.48 | 48.87 | 48.40 | 48.41 | -0.186% | 32,385 | -12.477% | |
| 2026-06-10 | 48.12 | 48.67 | 48.12 | 48.50 | +0.124% | 42,746 | -12.639% | |
| 2026-06-09 | 48.39 | 50.30 | 48.18 | 48.44 | -0.144% | 45,883 | -12.531% | |
| 2026-06-08 | 48.55 | 50.49 | 48.50 | 48.51 | +0.103% | 75,466 | -12.657% | |
| 2026-06-05 | 49.96 | 50.32 | 48.46 | 48.46 | -2.279% | 71,656 | -12.567% | |
| 2026-06-04 | 49.15 | 49.93 | 48.96 | 49.59 | +1.245% | 42,724 | -14.559% | |
| 2026-06-03 | 48.60 | 49.25 | 48.59 | 48.98 | +1.219% | 55,520 | -13.495% | |
| 2026-06-02 | 47.80 | 48.65 | 47.65 | 48.39 | +2.089% | 79,956 | -12.441% | |
| 2026-06-01 | 47.31 | 47.95 | 47.25 | 47.40 | +0.339% | 36,791 | -10.612% | |
| 2026-05-29 | 48.40 | 48.40 | 46.68 | 47.24 | -2.397% | 79,667 | -10.309% | |
| 2026-05-28 | 48.39 | 48.70 | 48.20 | 48.40 | +0.311% | 30,524 | -12.459% | |
| 2026-05-27 | 48.29 | 48.99 | 48.14 | 48.25 | -1.026% | 41,764 | -12.187% | |
| 2026-05-26 | 49.57 | 49.82 | 48.39 | 48.75 | -1.035% | 56,921 | -13.087% | |
| 2026-05-22 | 48.82 | 49.45 | 48.75 | 49.26 | +0.860% | 24,857 | -13.987% | |
| 2026-05-21 | 48.99 | 49.45 | 48.45 | 48.84 | +0.597% | 40,146 | -13.247% | |
| 2026-05-20 | 49.15 | 49.78 | 48.09 | 48.55 | -1.840% | 41,849 | -12.729% | |
| 2026-05-19 | 49.22 | 49.48 | 48.69 | 49.46 | +0.651% | 45,794 | -14.335% | |
| 2026-05-18 | 49.89 | 50.10 | 48.86 | 49.14 | -0.284% | 21,229 | -13.777% | |
| 2026-05-15 | 49.75 | 50.60 | 48.86 | 49.28 | -2.454% | 59,546 | -14.022% | |
| 2026-05-14 | 49.68 | 50.70 | 49.35 | 50.52 | +1.752% | 57,168 | -16.132% | |
| 2026-05-13 | 49.12 | 49.79 | 49.09 | 49.65 | +0.404% | 27,937 | -14.663% | |
| 2026-05-12 | 48.79 | 49.47 | 48.00 | 49.45 | +2.001% | 73,154 | -14.317% | |
| 2026-05-11 | 47.59 | 48.69 | 47.59 | 48.48 | +1.913% | 60,053 | -12.603% | |
| 2026-05-08 | 48.00 | 48.24 | 47.13 | 47.57 | -0.730% | 35,688 | -10.931% | |
| 2026-05-07 | 48.50 | 48.50 | 46.66 | 47.92 | -1.984% | 79,947 | -11.582% | |
| 2026-05-06 | 50.78 | 50.78 | 48.52 | 48.89 | -3.760% | 125,566 | -13.336% | |
| 2026-05-05 | 50.15 | 51.43 | 50.03 | 50.80 | +1.702% | 57,528 | -16.594% | |
| 2026-05-04 | 48.55 | 50.10 | 48.35 | 49.95 | +3.053% | 99,569 | -15.175% | |
| 2026-05-01 | 48.35 | 48.50 | 47.83 | 48.47 | +0.310% | 36,218 | -12.585% | |
| 2026-04-30 | 46.75 | 48.38 | 46.66 | 48.32 | +3.028% | 77,825 | -12.314% | |
| 2026-04-29 | 46.45 | 47.15 | 46.09 | 46.90 | +1.427% | 48,322 | -9.659% | |
| 2026-04-28 | 45.80 | 46.39 | 45.37 | 46.24 | +1.226% | 69,211 | -8.369% | |
| 2026-04-27 | 45.43 | 45.68 | 44.82 | 45.68 | +1.715% | 36,196 | -7.246% | |
| 2026-04-24 | 45.20 | 45.29 | 44.15 | 44.91 | -0.377% | 33,749 | -5.656% | |
| 2026-04-23 | 45.00 | 45.29 | 44.61 | 45.08 | +0.222% | 28,078 | -6.012% | |
| 2026-04-22 | 44.47 | 45.00 | 44.40 | 44.98 | +1.650% | 29,310 | -5.803% | |
| 2026-04-21 | 44.50 | 44.50 | 43.65 | 44.25 | -0.113% | 37,906 | -4.249% | |
| 2026-04-20 | 44.01 | 44.50 | 44.01 | 44.30 | +0.613% | 49,454 | -4.357% | |
| 2026-04-17 | 44.36 | 44.59 | 43.51 | 44.03 | -1.212% | 80,185 | -3.770% | |
| 2026-04-16 | 44.78 | 44.89 | 44.07 | 44.57 | -1.350% | 31,966 | -4.936% | |
| 2026-04-15 | 45.09 | 45.29 | 44.73 | 45.18 | +0.781% | 29,946 | -6.220% | |
| 2026-04-14 | 45.55 | 45.55 | 44.25 | 44.83 | -1.256% | 61,828 | -5.487% | |
| 2026-04-13 | 45.83 | 45.83 | 45.14 | 45.40 | +0.465% | 40,746 | -6.674% | |
| 2026-04-10 | 44.80 | 45.23 | 44.44 | 45.19 | +2.170% | 76,286 | -6.240% | |
| 2026-04-09 | 43.96 | 44.80 | 43.70 | 44.23 | +1.468% | 43,815 | -4.205% | |
| 2026-04-08 | 42.65 | 43.63 | 42.03 | 43.59 | +1.870% | 107,518 | -2.799% | |
| 2026-04-07 | 43.14 | 43.17 | 42.66 | 42.79 | +0.352% | 44,416 | -0.982% | |
| 2026-04-06 | 42.30 | 43.30 | 42.29 | 42.64 | -0.537% | 46,802 | -0.633% | |
| 2026-04-02 | 42.98 | 43.96 | 42.60 | 42.87 | +1.252% | 58,286 | -1.166% | |
| 2026-04-01 | 43.78 | 44.12 | 42.00 | 42.34 | -4.833% | 184,343 | +0.071% | |
| 2026-03-31 | 45.10 | 46.17 | 43.88 | 44.49 | -1.199% | 95,132 | -4.765% | |
| 2026-03-30 | 46.05 | 46.30 | 44.79 | 45.03 | -1.895% | 71,799 | -5.907% | |
| 2026-03-27 | 45.75 | 46.01 | 45.65 | 45.90 | +0.328% | 43,521 | -7.691% | |
| 2026-03-26 | 45.64 | 46.09 | 45.55 | 45.75 | +0.241% | 43,524 | -7.388% | |
| 2026-03-25 | 45.36 | 45.85 | 45.36 | 45.64 | +0.617% | 26,932 | -7.165% | |
| 2026-03-24 | 44.46 | 45.72 | 44.46 | 45.36 | +2.370% | 40,428 | -6.592% | |
| 2026-03-23 | 44.59 | 44.97 | 43.88 | 44.31 | -0.628% | 60,713 | -4.378% | |
| 2026-03-20 | 46.30 | 46.43 | 44.11 | 44.59 | -3.107% | 84,008 | -4.979% | |
| 2026-03-19 | 44.86 | 46.17 | 44.82 | 46.02 | +2.609% | 73,453 | -7.931% | |
| 2026-03-18 | 44.82 | 44.99 | 44.50 | 44.85 | +0.336% | 51,840 | -5.530% | |
| 2026-03-17 | 44.25 | 44.77 | 44.22 | 44.70 | +1.085% | 60,683 | -5.213% | |
| 2026-03-16 | 44.78 | 44.97 | 44.11 | 44.22 | -1.405% | 65,962 | -4.184% | |
| 2026-03-13 | 45.17 | 45.18 | 44.48 | 44.85 | +0.134% | 60,908 | -5.530% | |
| 2026-03-12 | 44.71 | 45.27 | 44.51 | 44.79 | +0.426% | 71,444 | -5.403% | |
| 2026-03-11 | 43.84 | 44.68 | 43.54 | 44.60 | +2.529% | 58,465 | -5.000% | |
| 2026-03-10 | 43.48 | 43.84 | 42.86 | 43.50 | +1.517% | 108,836 | -2.598% | |
| 2026-03-09 | 43.30 | 43.30 | 42.58 | 42.85 | -0.603% | 60,159 | -1.120% | |
| 2026-03-06 | 44.00 | 44.02 | 43.05 | 43.11 | -0.622% | 53,016 | -1.717% | |
| 2026-03-05 | 43.89 | 44.23 | 43.15 | 43.38 | -0.596% | 65,745 | -2.328% | |
| 2026-03-04 | 44.03 | 44.18 | 43.57 | 43.64 | -0.818% | 53,805 | -2.910% | |
| 2026-03-03 | 44.05 | 44.25 | 43.35 | 44.00 | 0.000% | 118,046 | -3.705% | |
| 2026-03-02 | 43.36 | 44.70 | 43.25 | 44.00 | +1.970% | 99,083 | -3.705% | |
| 2026-02-27 | 43.22 | 43.54 | 43.01 | 43.15 | +0.349% | 51,675 | -1.808% | |
| 2026-02-26 | 43.27 | 43.28 | 42.91 | 43.00 | +0.093% | 44,186 | -1.465% | |
| 2026-02-25 | 43.35 | 43.35 | 42.90 | 42.96 | -0.533% | 76,961 | -1.373% | |
| 2026-02-24 | 42.96 | 43.27 | 42.35 | 43.19 | +0.653% | 73,698 | -1.899% | |
| 2026-02-23 | 42.80 | 43.36 | 42.33 | 42.91 | 0.000% | 43,253 | -1.258% | |
| 2026-02-20 | 42.90 | 43.42 | 42.82 | 42.91 | -0.116% | 50,173 | -1.258% | |
| 2026-02-19 | 43.05 | 43.48 | 42.92 | 42.96 | -0.093% | 45,584 | -1.373% | |
| 2026-02-18 | 43.25 | 43.44 | 42.90 | 43.00 | -0.278% | 77,714 | -1.465% | |
| 2026-02-17 | 43.35 | 43.39 | 42.74 | 43.12 | -1.665% | 73,694 | -1.739% | |
| 2026-02-13 | 42.72 | 43.85 | 42.65 | 43.85 | +2.862% | 85,992 | -3.375% | |
| 2026-02-12 | 42.83 | 42.90 | 42.47 | 42.63 | -0.467% | 60,226 | -0.610% | |
| 2026-02-11 | 42.61 | 42.84 | 42.25 | 42.83 | +0.469% | 57,650 | -1.074% | |
| 2026-02-10 | 42.48 | 42.80 | 42.48 | 42.63 | +0.542% | 39,305 | -0.610% | |
| 2026-02-09 | 41.64 | 42.70 | 41.61 | 42.40 | +1.850% | 75,284 | -0.071% | |
| 2026-02-06 | 41.38 | 41.68 | 41.15 | 41.63 | +1.735% | 47,278 | +1.778% | |
| 2026-02-05 | 41.09 | 41.18 | 40.42 | 40.92 | -0.171% | 37,948 | +3.543% | |
| 2026-02-04 | 41.26 | 41.49 | 40.69 | 40.99 | -0.534% | 68,697 | +3.367% | |
| 2026-02-03 | 40.44 | 41.29 | 40.44 | 41.21 | +1.527% | 59,819 | +2.815% | |
| 2026-02-02 | 40.75 | 40.90 | 40.51 | 40.59 | -0.098% | 45,065 | +4.385% | |
| 2026-01-30 | 40.72 | 40.90 | 40.40 | 40.63 | +0.346% | 63,237 | +4.283% | |
| 2026-01-29 | 40.50 | 40.95 | 40.32 | 40.49 | +0.571% | 56,889 | +4.643% | |
| 2026-01-28 | 40.25 | 40.33 | 39.81 | 40.26 | +1.130% | 41,341 | +5.241% | |
| 2026-01-27 | 39.75 | 40.25 | 39.75 | 39.81 | +0.075% | 52,540 | +6.431% | |
| 2026-01-26 | 39.96 | 40.24 | 39.75 | 39.78 | -0.176% | 52,912 | +6.511% | |
| 2026-01-23 | 39.70 | 40.00 | 39.69 | 39.85 | +0.886% | 37,819 | +6.324% | |
| 2026-01-22 | 39.43 | 39.70 | 39.43 | 39.50 | -0.025% | 49,859 | +7.266% | |
| 2026-01-21 | 39.50 | 39.69 | 39.22 | 39.51 | +0.586% | 49,844 | +7.239% | |
| 2026-01-20 | 39.70 | 39.83 | 39.10 | 39.28 | -1.702% | 86,610 | +7.867% | |
| 2026-01-16 | 40.19 | 40.20 | 39.78 | 39.96 | -1.479% | 45,027 | +6.031% | |
| 2026-01-15 | 40.41 | 40.69 | 40.21 | 40.56 | +0.421% | 50,417 | +4.463% | |
| 2026-01-14 | 40.09 | 40.49 | 40.09 | 40.39 | +0.925% | 47,185 | +4.902% | |
| 2026-01-13 | 40.23 | 40.30 | 39.80 | 40.02 | -0.571% | 68,638 | +5.872% | |
| 2026-01-12 | 40.00 | 40.36 | 39.95 | 40.25 | +1.054% | 64,485 | +5.267% | |
| 2026-01-09 | 39.80 | 39.88 | 39.40 | 39.83 | +1.143% | 52,101 | +6.377% | |
| 2026-01-08 | 39.35 | 39.45 | 38.95 | 39.38 | +0.742% | 42,935 | +7.593% | |
| 2026-01-07 | 39.72 | 39.72 | 38.88 | 39.09 | +0.385% | 46,417 | +8.391% | |
| 2026-01-06 | 39.15 | 39.63 | 38.63 | 38.94 | -0.866% | 92,217 | +8.808% | |
| 2026-01-05 | 40.20 | 40.48 | 38.55 | 39.28 | -2.289% | 156,046 | +7.867% | |
| 2026-01-02 | 39.10 | 40.25 | 39.10 | 40.20 | +2.945% | 81,416 | +5.398% | |
| 2025-12-31 | 39.24 | 39.41 | 38.79 | 39.05 | -0.102% | 82,600 | +8.502% | |
| 2025-12-30 | 38.90 | 39.22 | 38.90 | 39.09 | +0.437% | 100,718 | +8.391% | |
| 2025-12-29 | 38.80 | 39.16 | 38.59 | 38.92 | -4.420% | 109,487 | +8.864% | |
| 2025-12-26 | 40.79 | 40.79 | 40.50 | 40.72 | +0.767% | 144,216 | +4.052% | |
| 2025-12-24 | 40.45 | 40.68 | 40.21 | 40.41 | +0.547% | 65,414 | +4.850% | |
| 2025-12-23 | 39.90 | 40.19 | 39.60 | 40.19 | +1.516% | 87,056 | +5.424% | |
| 2025-12-22 | 39.65 | 40.18 | 39.51 | 39.59 | +1.617% | 156,710 | +7.022% | |
| 2025-12-19 | 38.89 | 39.30 | 38.11 | 38.96 | +0.750% | 280,446 | +8.753% | |
| 2025-12-18 | 38.70 | 38.90 | 38.40 | 38.67 | -0.463% | 55,998 | +9.568% | |
| 2025-12-17 | 39.51 | 39.79 | 38.57 | 38.85 | -0.817% | 67,328 | +9.060% | |
| 2025-12-16 | 40.30 | 40.30 | 39.17 | 39.17 | -2.392% | 114,453 | +8.170% | |
| 2025-12-15 | 40.20 | 40.24 | 39.80 | 40.13 | -0.447% | 64,785 | +5.582% | |
| 2025-12-12 | 40.00 | 40.35 | 39.78 | 40.31 | +1.409% | 85,936 | +5.110% | |
| 2025-12-11 | 39.57 | 39.90 | 39.28 | 39.75 | +0.151% | 159,457 | +6.591% | |
| 2025-12-10 | 39.91 | 40.11 | 39.57 | 39.69 | -0.626% | 137,744 | +6.752% | |
| 2025-12-09 | 39.94 | 40.40 | 39.89 | 39.94 | -0.050% | 36,442 | +6.084% | |
| 2025-12-08 | 40.65 | 40.65 | 39.96 | 39.96 | -1.697% | 60,890 | +6.031% | |
| 2025-12-05 | 40.40 | 41.21 | 40.40 | 40.65 | +0.719% | 47,482 | +4.231% | |
| 2025-12-04 | 40.21 | 40.58 | 40.06 | 40.36 | +1.178% | 89,818 | +4.980% | |
| 2025-12-03 | 40.15 | 40.20 | 39.65 | 39.89 | -1.017% | 150,192 | +6.217% | |
| 2025-12-02 | 41.00 | 41.01 | 40.15 | 40.30 | -2.066% | 79,134 | +5.136% | |
| 2025-12-01 | 41.19 | 41.87 | 40.97 | 41.15 | -0.097% | 74,618 | +2.965% | |
| 2025-11-28 | 41.58 | 41.58 | 40.75 | 41.19 | +1.353% | 41,463 | +2.865% | |
| 2025-11-26 | 40.18 | 41.46 | 40.18 | 40.64 | +1.145% | 96,652 | +4.257% | |
| 2025-11-25 | 40.70 | 41.72 | 40.02 | 40.18 | -2.000% | 105,289 | +5.450% | |
| 2025-11-24 | 42.00 | 42.75 | 40.96 | 41.00 | -2.148% | 85,943 | +3.341% | |
| 2025-11-21 | 42.51 | 43.13 | 41.90 | 41.90 | -1.504% | 41,054 | +1.122% | |
| 2025-11-20 | 43.19 | 43.28 | 42.37 | 42.54 | -1.528% | 37,350 | -0.400% | |
| 2025-11-19 | 42.91 | 43.40 | 42.80 | 43.20 | +0.676% | 35,633 | -1.921% | |
| 2025-11-18 | 43.01 | 43.50 | 42.87 | 42.91 | -0.395% | 49,347 | -1.258% | |
| 2025-11-17 | 42.90 | 43.30 | 42.75 | 43.08 | -0.943% | 63,171 | -1.648% | |
| 2025-11-14 | 43.76 | 44.36 | 43.00 | 43.49 | +0.532% | 176,235 | -2.575% | |
| 2025-11-13 | 43.19 | 44.18 | 43.00 | 43.26 | +0.792% | 20,848 | -2.057% | |
| 2025-11-12 | 43.43 | 43.43 | 42.36 | 42.92 | +0.680% | 46,267 | -1.281% | |
| 2025-11-11 | 42.32 | 42.65 | 42.18 | 42.63 | +0.780% | 54,490 | -0.610% | |
| 2025-11-10 | 41.20 | 42.38 | 41.20 | 42.30 | +2.496% | 288,535 | +0.165% | |
| 2025-11-07 | 42.43 | 42.43 | 41.01 | 41.27 | -3.258% | 291,673 | +2.665% | |
| 2025-11-06 | 42.99 | 43.41 | 42.58 | 42.66 | +0.047% | 19,467 | -0.680% | |
| 2025-11-05 | 42.69 | 43.98 | 42.50 | 42.64 | -0.164% | 29,125 | -0.633% | |
| 2025-11-04 | 43.45 | 43.87 | 42.63 | 42.71 | -1.816% | 29,372 | -0.796% | |
| 2025-11-03 | 43.96 | 44.00 | 43.28 | 43.50 | -0.161% | 39,802 | -2.598% | |
| 2025-10-31 | 43.33 | 43.79 | 43.30 | 43.57 | +0.554% | 31,925 | -2.754% | |
| 2025-10-30 | 43.29 | 43.33 | 43.10 | 43.33 | +0.814% | 26,939 | -2.216% | |
| 2025-10-29 | 43.03 | 43.40 | 42.76 | 42.98 | -0.093% | 27,320 | -1.419% | |
| 2025-10-28 | 43.17 | 43.48 | 42.80 | 43.02 | +0.561% | 36,829 | -1.511% | |
| 2025-10-27 | 42.78 | 43.13 | 42.53 | 42.78 | +0.992% | 31,683 | -0.958% | |
| 2025-10-24 | 42.53 | 42.58 | 42.30 | 42.36 | +0.284% | 14,372 | +0.024% | |
| 2025-10-23 | 42.36 | 42.45 | 42.21 | 42.24 | +0.071% | 32,329 | +0.308% | |
| 2025-10-22 | 42.35 | 42.81 | 42.00 | 42.21 | -0.236% | 22,039 | +0.379% | |
| 2025-10-21 | 42.18 | 42.67 | 42.06 | 42.31 | +0.332% | 15,303 | +0.142% | |
| 2025-10-20 | 42.03 | 42.74 | 42.03 | 42.17 | +0.071% | 35,208 | +0.474% | |
| 2025-10-17 | 41.98 | 43.22 | 41.89 | 42.14 | +0.429% | 29,807 | +0.546% | |
| 2025-10-16 | 43.52 | 43.88 | 41.85 | 41.96 | -3.474% | 59,968 | +0.977% | |
| 2025-10-15 | 43.46 | 43.80 | 43.30 | 43.47 | -1.205% | 20,279 | -2.530% | |
| 2025-10-14 | 43.68 | 44.37 | 43.68 | 44.00 | +0.434% | 33,162 | -3.705% | |
| 2025-10-13 | 43.06 | 44.67 | 43.06 | 43.81 | +1.577% | 32,737 | -3.287% | |
| 2025-10-10 | 43.75 | 44.22 | 43.10 | 43.13 | -1.776% | 24,974 | -1.762% | |
| 2025-10-09 | 44.10 | 44.83 | 43.76 | 43.91 | -0.577% | 24,719 | -3.507% | |
| 2025-10-08 | 44.20 | 44.39 | 44.13 | 44.16 | -0.529% | 19,793 | -4.064% | |
| 2025-10-07 | 44.86 | 45.13 | 44.12 | 44.40 | -1.530% | 37,542 | -4.572% | |
| 2025-10-06 | 45.84 | 45.84 | 45.00 | 45.09 | -0.442% | 33,036 | -6.032% | |
| 2025-10-03 | 45.04 | 45.70 | 44.99 | 45.29 | -0.132% | 23,564 | -6.447% | |
| 2025-10-02 | 45.70 | 45.70 | 44.91 | 45.35 | 0.000% | 22,473 | -6.571% | |
| 2025-10-01 | 45.90 | 46.40 | 45.00 | 45.35 | -1.306% | 29,643 | -6.571% | |
| 2025-09-30 | 45.96 | 46.28 | 45.66 | 45.95 | +0.174% | 28,237 | -7.791% | |
| 2025-09-29 | 46.05 | 46.05 | 45.10 | 45.87 | +0.153% | 31,245 | -7.630% | |
| 2025-09-26 | 45.45 | 46.19 | 45.20 | 45.80 | +0.814% | 19,844 | -7.489% | |
| 2025-09-25 | 45.31 | 45.89 | 45.15 | 45.43 | +0.221% | 23,570 | -6.736% | |
| 2025-09-24 | 45.15 | 45.36 | 44.80 | 45.33 | +0.399% | 18,632 | -6.530% | |
| 2025-09-23 | 45.07 | 45.33 | 44.75 | 45.15 | +1.392% | 18,880 | -6.157% | |
| 2025-09-22 | 44.83 | 45.09 | 44.46 | 44.53 | -0.603% | 38,090 | -4.851% | |
| 2025-09-19 | 44.73 | 44.90 | 44.49 | 44.80 | -0.312% | 16,482 | -5.424% | |
| 2025-09-18 | 44.95 | 45.24 | 44.52 | 44.94 | +0.447% | 17,741 | -5.719% | |
| 2025-09-17 | 45.00 | 45.30 | 44.45 | 44.74 | -0.267% | 25,048 | -5.297% | |
| 2025-09-16 | 44.57 | 44.99 | 44.42 | 44.86 | -0.134% | 15,026 | -5.551% | |
| 2025-09-15 | 44.60 | 45.24 | 44.49 | 44.92 | +1.400% | 26,570 | -5.677% | |
| 2025-09-12 | 43.74 | 44.49 | 43.74 | 44.30 | +1.211% | 18,366 | -4.357% | |
| 2025-09-11 | 44.25 | 44.46 | 43.67 | 43.77 | -0.251% | 25,958 | -3.199% | |
| 2025-09-10 | 43.77 | 44.51 | 43.68 | 43.88 | +0.897% | 52,145 | -3.441% | |
| 2025-09-09 | 43.74 | 43.92 | 43.47 | 43.49 | -0.057% | 24,140 | -2.575% | |
| 2025-09-08 | 43.76 | 43.85 | 43.45 | 43.52 | -0.154% | 17,753 | -2.631% | |
| 2025-09-05 | 43.95 | 43.95 | 43.44 | 43.58 | -0.156% | 14,287 | -2.781% | |
| 2025-09-04 | 43.64 | 43.75 | 43.35 | 43.65 | +0.855% | 19,834 | -2.932% | |
| 2025-09-03 | 43.54 | 43.87 | 43.22 | 43.28 | -0.551% | 20,100 | -2.103% | |
| 2025-09-02 | 43.50 | 43.88 | 43.40 | 43.52 | -0.023% | 24,270 | -2.642% | |
| 2025-08-29 | 43.41 | 43.68 | 43.41 | 43.53 | +0.207% | 25,252 | -2.665% | |
| 2025-08-28 | 43.20 | 43.69 | 43.20 | 43.44 | +0.323% | 26,340 | -2.463% | |
| 2025-08-27 | 43.05 | 43.40 | 43.05 | 43.30 | +0.464% | 13,175 | -2.148% | |
| 2025-08-26 | 42.90 | 43.20 | 42.82 | 43.10 | +0.093% | 15,870 | -1.694% | |
| 2025-08-25 | 42.92 | 43.39 | 42.84 | 43.06 | +0.702% | 17,140 | -1.602% | |
| 2025-08-22 | 43.20 | 43.50 | 42.56 | 42.76 | -0.454% | 40,169 | -0.912% | |
| 2025-08-21 | 43.23 | 43.23 | 42.91 | 42.95 | -0.820% | 12,123 | -1.362% | |
| 2025-08-20 | 42.68 | 43.31 | 42.26 | 43.31 | +1.452% | 36,313 | -2.170% | |
| 2025-08-19 | 43.49 | 43.49 | 42.50 | 42.69 | -1.386% | 44,971 | -0.750% | |
| 2025-08-18 | 43.67 | 43.81 | 42.94 | 43.29 | -0.870% | 28,713 | -2.125% | |
| 2025-08-15 | 44.02 | 44.15 | 43.40 | 43.67 | -1.110% | 16,532 | -2.977% | |
| 2025-08-14 | 44.45 | 44.45 | 44.00 | 44.16 | -0.630% | 18,861 | -4.053% | |
| 2025-08-13 | 43.99 | 44.44 | 43.83 | 44.44 | +1.138% | 40,691 | -4.658% | |
| 2025-08-12 | 44.00 | 44.47 | 43.73 | 43.94 | -0.136% | 47,506 | -3.573% | |
| 2025-08-11 | 44.23 | 44.70 | 43.57 | 44.00 | -0.610% | 62,322 | -3.705% | |
| 2025-08-08 | 43.78 | 44.28 | 43.42 | 44.27 | +1.653% | 37,758 | -4.292% | |
| 2025-08-07 | 43.50 | 43.60 | 43.41 | 43.55 | +0.508% | 23,980 | -2.710% | |
| 2025-08-06 | 43.34 | 43.40 | 43.01 | 43.33 | 0.000% | 22,511 | -2.216% | |
| 2025-08-05 | 43.07 | 43.34 | 42.68 | 43.33 | +0.347% | 30,606 | -2.216% | |
| 2025-08-04 | 42.65 | 43.28 | 42.51 | 43.18 | +1.744% | 29,386 | -1.876% | |
| 2025-08-01 | 43.22 | 43.22 | 42.26 | 42.44 | -1.279% | 39,618 | -0.165% | |
| 2025-07-31 | 42.99 | 43.46 | 42.78 | 42.99 | +0.774% | 58,927 | -1.442% | |
| 2025-07-30 | 42.73 | 42.99 | 42.45 | 42.66 | -0.094% | 43,107 | -0.680% | |
| 2025-07-29 | 42.46 | 42.73 | 42.23 | 42.70 | +0.946% | 20,130 | -0.773% | |
| 2025-07-28 | 41.90 | 42.45 | 41.81 | 42.30 | +1.622% | 38,395 | +0.165% | |
| 2025-07-25 | 41.75 | 41.99 | 41.40 | 41.63 | +0.398% | 18,914 | +1.790% | |
| 2025-07-24 | 42.19 | 42.19 | 41.42 | 41.46 | -0.576% | 30,173 | +2.195% | |
| 2025-07-23 | 41.50 | 41.96 | 41.49 | 41.70 | +0.555% | 9,193 | +1.607% | |
| 2025-07-22 | 41.63 | 41.94 | 41.35 | 41.47 | -0.360% | 27,784 | +2.170% | |
| 2025-07-21 | 41.87 | 42.00 | 41.61 | 41.62 | -0.072% | 32,435 | +1.802% | |
| 2025-07-18 | 41.50 | 41.94 | 41.30 | 41.65 | +0.726% | 27,109 | +1.729% | |
| 2025-07-17 | 41.40 | 41.53 | 41.25 | 41.35 | -0.409% | 18,773 | +2.467% | |
| 2025-07-16 | 41.83 | 42.13 | 41.45 | 41.52 | -1.518% | 21,566 | +2.047% | |
| 2025-07-15 | 42.73 | 42.73 | 42.16 | 42.16 | -0.800% | 26,247 | +0.498% | |
| 2025-07-14 | 42.41 | 42.62 | 42.27 | 42.50 | +0.212% | 19,079 | -0.306% | |
| 2025-07-11 | 42.20 | 42.41 | 42.13 | 42.41 | +0.355% | 12,904 | -0.094% | |
| 2025-07-10 | 42.42 | 42.44 | 42.10 | 42.26 | +0.404% | 12,202 | +0.260% | |
| 2025-07-09 | 42.28 | 42.41 | 42.00 | 42.09 | -0.825% | 27,584 | +0.665% | |
| 2025-07-08 | 42.38 | 42.55 | 42.23 | 42.44 | +0.569% | 20,378 | -0.165% | |
| 2025-07-07 | 42.38 | 42.69 | 42.18 | 42.20 | -0.530% | 25,685 | +0.403% | |
| 2025-07-03 | 42.30 | 42.50 | 42.21 | 42.42 | +0.868% | 9,658 | -0.130% | |
| 2025-07-02 | 42.02 | 42.70 | 41.50 | 42.06 | +0.143% | 30,969 | +0.737% | |
| 2025-07-01 | 42.40 | 42.40 | 41.58 | 42.00 | -0.826% | 46,911 | +0.881% | |
| 2025-06-30 | 41.75 | 42.43 | 41.75 | 42.35 | +1.364% | 28,372 | +0.047% | |
| 2025-06-27 | 41.42 | 42.21 | 41.31 | 41.78 | +1.040% | 23,957 | +1.412% | |
| 2025-06-26 | 41.18 | 41.46 | 41.18 | 41.35 | +0.437% | 24,183 | +2.467% | |
| 2025-06-25 | 41.11 | 41.41 | 41.04 | 41.17 | +0.317% | 18,145 | +2.915% | |
| 2025-06-24 | 40.67 | 41.26 | 40.67 | 41.04 | +0.342% | 32,579 | +3.241% | |
| 2025-06-23 | 42.18 | 42.38 | 40.81 | 40.90 | -2.966% | 31,803 | +3.594% | |
| 2025-06-20 | 41.57 | 42.65 | 41.57 | 42.15 | +1.103% | 27,123 | +0.522% | |
| 2025-06-18 | 42.30 | 42.40 | 41.50 | 41.69 | -1.558% | 28,847 | +1.631% | |
| 2025-06-17 | 42.26 | 42.57 | 42.11 | 42.35 | -0.118% | 15,741 | +0.047% | |
| 2025-06-16 | 42.30 | 42.71 | 42.30 | 42.40 | -0.703% | 16,406 | -0.071% | |
| 2025-06-13 | 42.77 | 42.77 | 42.48 | 42.70 | +0.518% | 23,801 | -0.773% | |
| 2025-06-12 | 42.52 | 42.65 | 42.32 | 42.48 | +0.212% | 33,797 | -0.259% | |
| 2025-06-11 | 42.38 | 42.54 | 42.05 | 42.39 | +0.071% | 57,781 | -0.047% | |
| 2025-06-10 | 42.00 | 42.57 | 41.95 | 42.36 | +1.219% | 60,172 | +0.024% | |
| 2025-06-09 | 41.76 | 41.95 | 41.01 | 41.85 | +1.209% | 85,526 | +1.243% | |
| 2025-06-06 | 41.55 | 41.55 | 41.07 | 41.35 | +0.462% | 21,901 | +2.467% | |
| 2025-06-05 | 41.50 | 41.56 | 40.76 | 41.16 | -0.508% | 16,550 | +2.940% | |
| 2025-06-04 | 41.50 | 41.50 | 41.18 | 41.37 | +0.145% | 17,202 | +2.417% | |
| 2025-06-03 | 40.22 | 41.49 | 40.21 | 41.31 | +2.252% | 35,987 | +2.566% | |
| 2025-06-02 | 40.00 | 40.46 | 40.00 | 40.40 | +1.177% | 35,421 | +4.876% | |
| 2025-05-30 | 39.85 | 40.11 | 39.70 | 39.93 | -0.225% | 22,989 | +6.111% | |
| 2025-05-29 | 40.28 | 40.31 | 39.76 | 40.02 | +0.050% | 30,363 | +5.872% | |
| 2025-05-28 | 40.17 | 40.30 | 40.00 | 40.00 | -0.100% | 18,915 | +5.925% | |
| 2025-05-27 | 40.46 | 40.46 | 39.96 | 40.04 | 0.000% | 41,067 | +5.819% | |
| 2025-05-23 | 39.38 | 40.45 | 39.38 | 40.04 | +0.933% | 14,394 | +5.819% | |
| 2025-05-22 | 40.50 | 40.50 | 39.03 | 39.67 | -1.465% | 42,227 | +6.806% | |
| 2025-05-21 | 40.99 | 41.03 | 40.15 | 40.26 | -1.299% | 23,353 | +5.241% | |
| 2025-05-20 | 40.53 | 40.95 | 40.41 | 40.79 | +0.642% | 12,306 | +3.873% | |
| 2025-05-19 | 40.31 | 40.73 | 40.28 | 40.53 | -0.540% | 32,838 | +4.540% | |
| 2025-05-16 | 40.55 | 41.32 | 40.47 | 40.75 | +0.518% | 16,316 | +3.975% | |
| 2025-05-15 | 40.48 | 41.01 | 40.25 | 40.54 | -2.360% | 33,719 | +4.514% | |
| 2025-05-14 | 42.00 | 42.00 | 40.68 | 41.52 | -0.360% | 33,048 | +2.047% | |
| 2025-05-13 | 41.14 | 41.83 | 40.67 | 41.67 | +2.358% | 42,619 | +1.680% | |
| 2025-05-12 | 41.00 | 41.00 | 40.20 | 40.71 | +1.344% | 24,783 | +4.078% | |
| 2025-05-09 | 40.00 | 40.30 | 40.00 | 40.17 | +0.475% | 16,573 | +5.477% | |
| 2025-05-08 | 39.75 | 40.51 | 39.67 | 39.98 | +1.601% | 34,683 | +5.978% | |
| 2025-05-07 | 39.15 | 39.65 | 39.10 | 39.35 | +0.614% | 27,329 | +7.675% | |
| 2025-05-06 | 39.68 | 39.78 | 39.00 | 39.11 | -0.534% | 22,067 | +8.335% | |
| 2025-05-05 | 38.64 | 39.34 | 38.48 | 39.32 | +1.445% | 25,204 | +7.757% | |
| 2025-05-02 | 39.02 | 39.88 | 38.65 | 38.76 | -0.666% | 37,922 | +9.314% | |
| 2025-05-01 | 38.40 | 39.84 | 38.26 | 39.02 | +2.173% | 22,971 | +8.585% | |
| 2025-04-30 | 39.00 | 39.31 | 37.70 | 38.19 | -3.145% | 42,460 | +10.945% | |
| 2025-04-29 | 39.40 | 39.43 | 39.00 | 39.43 | +0.076% | 25,406 | +7.456% | |
| 2025-04-28 | 39.52 | 39.69 | 39.20 | 39.40 | -0.253% | 23,847 | +7.538% | |
| 2025-04-25 | 39.24 | 39.63 | 39.00 | 39.50 | +1.334% | 21,301 | +7.266% | |
| 2025-04-24 | 38.19 | 39.02 | 38.10 | 38.98 | +2.931% | 24,912 | +8.697% | |
| 2025-04-23 | 37.77 | 38.44 | 37.60 | 37.87 | +1.692% | 25,280 | +11.883% | |
| 2025-04-22 | 36.76 | 37.73 | 36.69 | 37.24 | +2.027% | 33,366 | +13.776% | |
| 2025-04-21 | 37.60 | 38.66 | 36.05 | 36.50 | -4.325% | 43,922 | +16.082% | |
| 2025-04-17 | 38.59 | 38.94 | 37.91 | 38.15 | +0.079% | 41,085 | +11.062% | |
| 2025-04-16 | 38.20 | 39.20 | 37.70 | 38.12 | -0.209% | 42,568 | +11.149% | |
| 2025-04-15 | 37.99 | 38.48 | 37.50 | 38.20 | +0.553% | 25,884 | +10.916% | Div $0.450 |
| 2025-04-14 | 38.55 | 39.85 | 37.30 | 37.99 | 0.000% | 59,721 | +11.529% |