TPYP
Tortoise North American Pipeline ETF
stockNYSEETF
At CloseNov 6, 2026 3:48:36 PM EST
40.65USD-0.270%(-0.11)36,528
TPYP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 40.69 | 40.84 | 40.55 | 40.60 | -0.393% | 36,528 | 0.000% |
| 2026-11-05 | 42.00 | 42.45 | 40.76 | 40.76 | -2.883% | 47,699 | -0.393% |
| 2026-11-04 | 42.67 | 42.67 | 41.73 | 41.97 | -2.805% | 43,387 | -3.264% |
| 2026-11-03 | 43.16 | 43.55 | 43.15 | 43.18 | +0.119% | 27,418 | -5.978% |
| 2026-11-02 | 43.81 | 43.82 | 43.12 | 43.13 | -2.288% | 27,796 | -5.866% |
| 2026-10-30 | 44.18 | 44.47 | 44.12 | 44.14 | +0.182% | 34,883 | -8.020% |
| 2026-10-29 | 44.04 | 44.11 | 43.78 | 44.06 | +1.826% | 35,365 | -7.853% |
| 2026-10-28 | 43.22 | 43.57 | 43.19 | 43.27 | +0.159% | 21,924 | -6.171% |
| 2026-10-27 | 43.19 | 43.35 | 43.02 | 43.20 | +0.026% | 29,005 | -6.021% |
| 2026-10-26 | 42.92 | 43.28 | 42.85 | 43.19 | +0.419% | 21,046 | -5.997% |
| 2026-10-23 | 42.62 | 43.22 | 42.62 | 43.01 | +1.487% | 24,672 | -5.603% |
| 2026-10-22 | 42.36 | 42.46 | 41.59 | 42.38 | -0.305% | 22,753 | -4.200% |
| 2026-10-21 | 42.38 | 42.73 | 42.38 | 42.51 | +0.662% | 22,973 | -4.492% |
| 2026-10-20 | 42.12 | 42.25 | 42.02 | 42.23 | +0.667% | 19,918 | -3.860% |
| 2026-10-19 | 42.48 | 42.48 | 41.91 | 41.95 | -1.248% | 32,736 | -3.218% |
| 2026-10-16 | 41.52 | 42.48 | 41.52 | 42.48 | +2.857% | 25,732 | -4.426% |
| 2026-10-15 | 41.91 | 41.91 | 40.94 | 41.30 | -1.643% | 31,974 | -1.695% |
| 2026-10-14 | 42.18 | 42.19 | 41.84 | 41.99 | -0.756% | 35,099 | -3.310% |
| 2026-10-13 | 42.00 | 42.32 | 41.95 | 42.31 | +1.003% | 58,227 | -4.042% |
| 2026-10-12 | 41.75 | 41.89 | 41.63 | 41.89 | +0.915% | 53,521 | -3.079% |
| 2026-10-09 | 41.37 | 41.72 | 41.33 | 41.51 | +0.121% | 35,997 | -2.192% |
| 2026-10-08 | 41.23 | 41.55 | 41.20 | 41.46 | +1.307% | 36,693 | -2.074% |
| 2026-10-07 | 41.19 | 41.22 | 40.74 | 40.92 | -1.219% | 43,898 | -0.794% |
| 2026-10-06 | 40.90 | 41.46 | 40.76 | 41.43 | +1.147% | 38,387 | -2.003% |
| 2026-10-05 | 40.59 | 41.16 | 40.40 | 40.96 | +0.812% | 65,877 | -0.879% |
| 2026-10-02 | 40.10 | 40.63 | 40.10 | 40.63 | +0.969% | 42,400 | -0.074% |
| 2026-10-01 | 39.63 | 40.35 | 39.52 | 40.24 | +0.941% | 74,030 | +0.895% |
| 2026-09-30 | 40.14 | 40.27 | 39.81 | 39.87 | -0.636% | 46,195 | +1.844% |
| 2026-09-29 | 40.15 | 40.35 | 39.90 | 40.12 | -0.840% | 38,615 | +1.196% |
| 2026-09-28 | 40.51 | 40.61 | 40.34 | 40.46 | -0.032% | 38,790 | +0.346% |
| 2026-09-25 | 40.90 | 40.94 | 40.31 | 40.47 | -1.394% | 86,259 | +0.314% |
| 2026-09-24 | 41.26 | 41.32 | 41.03 | 41.05 | -1.263% | 49,177 | -1.084% |
| 2026-09-23 | 41.65 | 42.03 | 41.51 | 41.57 | +0.024% | 34,412 | -2.333% |
| 2026-09-22 | 41.79 | 42.30 | 41.56 | 41.56 | -1.224% | 39,121 | -2.310% |
| 2026-09-21 | 42.19 | 42.40 | 42.08 | 42.08 | -0.930% | 33,344 | -3.506% |
| 2026-09-18 | 42.18 | 42.73 | 42.18 | 42.47 | +0.430% | 21,955 | -4.403% |
| 2026-09-17 | 42.06 | 42.44 | 42.04 | 42.29 | +0.590% | 27,199 | -3.992% |
| 2026-09-16 | 42.22 | 42.51 | 41.78 | 42.04 | -0.555% | 23,668 | -3.425% |
| 2026-09-15 | 42.48 | 42.57 | 42.22 | 42.27 | -0.577% | 42,210 | -3.961% |
| 2026-09-14 | 42.97 | 43.00 | 42.47 | 42.52 | -0.503% | 23,887 | -4.516% |
| 2026-09-11 | 43.09 | 43.09 | 42.58 | 42.73 | -0.431% | 54,416 | -4.995% |
| 2026-09-10 | 43.35 | 43.35 | 42.90 | 42.92 | -1.139% | 37,164 | -5.405% |
| 2026-09-09 | 43.90 | 43.96 | 43.29 | 43.41 | -0.522% | 43,975 | -6.482% |
| 2026-09-08 | 43.30 | 43.70 | 43.20 | 43.64 | +0.750% | 25,861 | -6.971% |
| 2026-09-04 | 43.44 | 43.44 | 43.06 | 43.32 | -0.283% | 19,346 | -6.273% |
| 2026-09-03 | 43.69 | 43.84 | 43.44 | 43.44 | -0.437% | 19,212 | -6.538% |
| 2026-09-02 | 43.49 | 43.71 | 43.19 | 43.63 | -0.108% | 46,730 | -6.946% |
| 2026-09-01 | 43.53 | 44.03 | 43.45 | 43.68 | +0.336% | 22,662 | -7.046% |
| 2026-08-31 | 43.21 | 43.53 | 43.16 | 43.53 | +1.243% | 32,855 | -6.734% |
| 2026-08-28 | 43.19 | 43.27 | 42.94 | 43.00 | -0.401% | 39,001 | -5.575% |
| 2026-08-27 | 43.40 | 43.40 | 42.69 | 43.17 | -0.759% | 30,347 | -5.953% |
| 2026-08-26 | 42.57 | 43.51 | 42.57 | 43.50 | +2.097% | 40,290 | -6.667% |
| 2026-08-25 | 42.77 | 42.92 | 42.58 | 42.61 | -0.545% | 36,248 | -4.709% |
| 2026-08-24 | 42.60 | 42.95 | 42.40 | 42.84 | +0.105% | 29,621 | -5.229% |
| 2026-08-21 | 43.52 | 43.54 | 42.73 | 42.80 | -1.326% | 41,920 | -5.129% |
| 2026-08-20 | 43.52 | 43.78 | 43.25 | 43.37 | +0.139% | 36,792 | -6.387% |
| 2026-08-19 | 44.00 | 44.00 | 43.05 | 43.31 | -0.983% | 36,937 | -6.257% |
| 2026-08-18 | 43.78 | 43.91 | 43.68 | 43.74 | +1.642% | 52,089 | -7.179% |
| 2026-08-17 | 43.34 | 43.34 | 42.92 | 43.03 | -0.685% | 29,603 | -5.655% |
| 2026-08-14 | 42.90 | 43.37 | 42.90 | 43.33 | +1.560% | 33,270 | -6.300% |
| 2026-08-13 | 42.80 | 42.90 | 42.57 | 42.66 | -0.037% | 29,331 | -4.839% |
| 2026-08-12 | 42.52 | 42.82 | 42.50 | 42.68 | +0.577% | 28,953 | -4.874% |
| 2026-08-11 | 42.29 | 42.66 | 42.23 | 42.44 | +0.553% | 58,765 | -4.325% |
| 2026-08-10 | 41.89 | 42.22 | 41.80 | 42.20 | +1.326% | 35,421 | -3.797% |
| 2026-08-07 | 41.95 | 42.19 | 41.65 | 41.65 | -1.420% | 36,130 | -2.521% |
| 2026-08-06 | 42.41 | 42.47 | 42.00 | 42.25 | +1.128% | 26,012 | -3.905% |
| 2026-08-05 | 42.21 | 42.21 | 41.73 | 41.78 | -1.465% | 38,666 | -2.821% |
| 2026-08-04 | 42.62 | 42.72 | 41.71 | 42.40 | -0.540% | 43,846 | -4.245% |
| 2026-08-03 | 42.96 | 42.96 | 42.27 | 42.63 | -0.745% | 88,504 | -4.762% |
| 2026-07-31 | 42.90 | 43.02 | 42.56 | 42.95 | +0.374% | 62,099 | -5.471% |
| 2026-07-30 | 42.75 | 42.84 | 42.39 | 42.79 | +0.023% | 19,415 | -5.118% |
| 2026-07-29 | 43.23 | 43.23 | 42.67 | 42.78 | +0.446% | 138,008 | -5.096% |
| 2026-07-28 | 42.77 | 43.09 | 42.46 | 42.59 | -0.467% | 102,559 | -4.672% |
| 2026-07-27 | 43.56 | 43.57 | 42.79 | 42.79 | -3.102% | 50,677 | -5.118% |
| 2026-07-24 | 44.30 | 44.65 | 44.08 | 44.16 | -0.158% | 34,710 | -8.062% |
| 2026-07-23 | 44.06 | 44.36 | 43.91 | 44.23 | +0.637% | 46,882 | -8.207% |
| 2026-07-22 | 43.58 | 43.96 | 43.50 | 43.95 | +1.314% | 45,677 | -7.622% |
| 2026-07-21 | 43.65 | 43.65 | 43.06 | 43.38 | -0.573% | 38,336 | -6.408% |
| 2026-07-20 | 43.66 | 44.11 | 43.62 | 43.63 | -0.069% | 41,980 | -6.945% |
| 2026-07-17 | 43.77 | 44.00 | 43.39 | 43.66 | +0.230% | 78,129 | -7.009% |
| 2026-07-16 | 43.24 | 43.71 | 43.23 | 43.56 | +1.138% | 48,223 | -6.795% |
| 2026-07-15 | 43.65 | 43.65 | 43.03 | 43.07 | -1.012% | 34,494 | -5.735% |
| 2026-07-14 | 43.50 | 43.63 | 43.27 | 43.51 | +0.370% | 24,311 | -6.689% |
| 2026-07-13 | 43.21 | 43.47 | 42.98 | 43.35 | +1.498% | 35,004 | -6.344% |
| 2026-07-10 | 43.06 | 43.06 | 42.35 | 42.71 | -0.245% | 50,567 | -4.940% |
| 2026-07-09 | 43.19 | 43.26 | 42.81 | 42.81 | -0.776% | 26,294 | -5.173% |
| 2026-07-08 | 42.95 | 43.28 | 42.84 | 43.15 | +0.607% | 84,649 | -5.910% |
| 2026-07-07 | 42.10 | 43.06 | 42.10 | 42.89 | +3.001% | 52,633 | -5.339% |
| 2026-07-06 | 41.87 | 42.10 | 41.63 | 41.64 | -0.386% | 44,339 | -2.498% |
| 2026-07-02 | 41.70 | 41.88 | 41.45 | 41.80 | +0.581% | 47,784 | -2.874% |
| 2026-07-01 | 41.83 | 41.98 | 41.48 | 41.56 | -0.882% | 297,792 | -2.310% |
| 2026-06-30 | 42.33 | 42.55 | 41.93 | 41.93 | -1.073% | 41,247 | -3.172% |
| 2026-06-29 | 42.91 | 42.98 | 42.27 | 42.38 | -1.177% | 73,198 | -4.211% |
| 2026-06-26 | 42.70 | 42.95 | 42.59 | 42.89 | +0.645% | 52,355 | -5.339% |
| 2026-06-25 | 42.11 | 42.80 | 42.08 | 42.62 | +0.697% | 231,505 | -4.728% |
| 2026-06-24 | 42.33 | 42.38 | 42.07 | 42.32 | -0.623% | 22,488 | -4.064% |
| 2026-06-23 | 41.92 | 42.60 | 41.64 | 42.59 | +1.304% | 23,351 | -4.661% |
| 2026-06-22 | 41.54 | 42.13 | 41.54 | 42.04 | +1.245% | 42,804 | -3.418% |
| 2026-06-18 | 41.27 | 41.63 | 40.92 | 41.52 | +0.160% | 41,354 | -2.216% |
| 2026-06-17 | 41.73 | 41.80 | 41.37 | 41.45 | -0.753% | 26,927 | -2.059% |
| 2026-06-16 | 42.17 | 42.17 | 41.65 | 41.77 | -0.765% | 27,666 | -2.797% |
| 2026-06-15 | 41.87 | 42.33 | 41.87 | 42.09 | -1.498% | 104,420 | -3.540% |
| 2026-06-12 | 42.32 | 42.95 | 42.32 | 42.73 | +0.863% | 31,172 | -4.985% |
| 2026-06-11 | 42.82 | 43.06 | 42.36 | 42.36 | -0.669% | 110,928 | -4.165% |
| 2026-06-10 | 42.04 | 42.89 | 42.04 | 42.65 | +1.405% | 57,602 | -4.807% |
| 2026-06-09 | 41.99 | 42.27 | 41.75 | 42.06 | -0.084% | 39,493 | -3.469% |
| 2026-06-08 | 42.55 | 42.57 | 42.03 | 42.09 | -0.853% | 61,329 | -3.549% |
| 2026-06-05 | 42.55 | 42.82 | 42.33 | 42.46 | -0.245% | 29,890 | -4.372% |
| 2026-06-04 | 42.11 | 42.57 | 42.11 | 42.56 | +1.235% | 48,237 | -4.606% |
| 2026-06-03 | 42.08 | 42.64 | 42.03 | 42.04 | -0.035% | 43,823 | -3.428% |
| 2026-06-02 | 41.81 | 42.15 | 41.70 | 42.06 | +1.720% | 39,624 | -3.462% |
| 2026-06-01 | 41.48 | 41.78 | 41.34 | 41.34 | -0.060% | 43,072 | -1.802% |
| 2026-05-29 | 42.01 | 42.01 | 41.31 | 41.37 | -1.876% | 69,242 | -1.861% |
| 2026-05-28 | 42.78 | 42.78 | 42.11 | 42.16 | -0.844% | 21,551 | -3.703% |
| 2026-05-27 | 42.65 | 43.02 | 42.52 | 42.52 | -1.733% | 50,874 | -4.516% |
| 2026-05-26 | 44.09 | 44.14 | 43.27 | 43.27 | -2.015% | 82,402 | -6.171% |
| 2026-05-22 | 44.06 | 44.21 | 43.78 | 44.16 | +0.741% | 68,142 | -8.062% |
| 2026-05-21 | 43.98 | 44.20 | 43.69 | 43.84 | +0.012% | 77,379 | -7.381% |
| 2026-05-20 | 44.41 | 44.58 | 43.76 | 43.83 | -1.239% | 72,215 | -7.369% |
| 2026-05-19 | 43.99 | 44.49 | 43.79 | 44.38 | +0.910% | 94,419 | -8.517% |
| 2026-05-18 | 43.49 | 43.99 | 43.43 | 43.98 | +1.220% | 87,332 | -7.685% |
| 2026-05-15 | 43.43 | 43.64 | 43.30 | 43.45 | +0.184% | 88,037 | -6.559% |
| 2026-05-14 | 42.78 | 43.39 | 42.78 | 43.37 | +1.582% | 36,119 | -6.387% |
| 2026-05-13 | 42.60 | 42.75 | 42.27 | 42.69 | +0.246% | 140,729 | -4.906% |
| 2026-05-12 | 42.13 | 42.66 | 42.13 | 42.59 | +1.041% | 32,820 | -4.672% |
| 2026-05-11 | 41.70 | 42.25 | 41.69 | 42.15 | +1.472% | 80,289 | -3.681% |
| 2026-05-08 | 41.90 | 42.06 | 41.50 | 41.54 | -0.693% | 36,809 | -2.263% |
| 2026-05-07 | 41.61 | 41.93 | 41.35 | 41.83 | -0.736% | 54,785 | -2.940% |
| 2026-05-06 | 42.51 | 42.60 | 41.95 | 42.14 | -2.266% | 65,908 | -3.654% |
| 2026-05-05 | 43.24 | 43.41 | 43.01 | 43.12 | -0.331% | 43,310 | -5.838% |
| 2026-05-04 | 42.97 | 43.36 | 42.91 | 43.26 | +0.558% | 54,055 | -6.149% |
| 2026-05-01 | 43.36 | 43.36 | 42.85 | 43.02 | -0.853% | 75,755 | -5.625% |
| 2026-04-30 | 42.45 | 43.51 | 42.41 | 43.39 | +2.504% | 72,613 | -6.430% |
| 2026-04-29 | 42.33 | 42.42 | 42.20 | 42.33 | +0.714% | 52,599 | -4.087% |
| 2026-04-28 | 41.43 | 42.17 | 41.43 | 42.03 | +1.448% | 95,646 | -3.402% |
| 2026-04-27 | 41.41 | 41.82 | 41.31 | 41.43 | -0.169% | 204,278 | -2.003% |
| 2026-04-24 | 41.40 | 41.57 | 41.05 | 41.50 | +0.324% | 630,703 | -2.169% |
| 2026-04-23 | 41.09 | 41.40 | 41.04 | 41.37 | +1.239% | 89,406 | -1.852% |
| 2026-04-22 | 40.90 | 41.05 | 40.73 | 40.86 | +0.442% | 141,664 | -0.636% |
| 2026-04-21 | 40.88 | 41.02 | 40.43 | 40.68 | -0.319% | 60,752 | -0.197% |
| 2026-04-20 | 40.95 | 41.22 | 40.76 | 40.81 | -0.147% | 91,939 | -0.515% |
| 2026-04-17 | 40.76 | 40.92 | 40.19 | 40.87 | -0.729% | 115,675 | -0.661% |
| 2026-04-16 | 40.96 | 41.42 | 40.91 | 41.17 | +0.513% | 109,170 | -1.385% |
| 2026-04-15 | 41.09 | 41.22 | 40.95 | 40.96 | -0.546% | 98,531 | -0.879% |
| 2026-04-14 | 41.28 | 41.32 | 40.82 | 41.19 | -0.591% | 343,089 | -1.420% |
| 2026-04-13 | 42.22 | 42.24 | 41.29 | 41.43 | -1.591% | 136,187 | -2.003% |
| 2026-04-10 | 42.22 | 42.31 | 41.91 | 42.10 | -0.166% | 112,294 | -3.563% |
| 2026-04-09 | 42.40 | 43.02 | 42.16 | 42.17 | -0.366% | 95,034 | -3.723% |
| 2026-04-08 | 41.57 | 42.39 | 41.28 | 42.33 | -0.971% | 156,728 | -4.076% |
| 2026-04-07 | 42.42 | 43.02 | 42.35 | 42.74 | +1.160% | 141,707 | -5.007% |
| 2026-04-06 | 42.17 | 42.41 | 42.05 | 42.25 | +0.071% | 238,548 | -3.905% |
| 2026-04-02 | 42.21 | 42.48 | 42.00 | 42.22 | +0.812% | 388,067 | -3.837% |
| 2026-04-01 | 42.35 | 42.47 | 41.50 | 41.88 | -1.133% | 441,862 | -3.056% |
| 2026-03-31 | 42.78 | 43.04 | 41.94 | 42.36 | -1.051% | 579,827 | -4.155% |
| 2026-03-30 | 43.39 | 43.40 | 42.72 | 42.81 | -0.465% | 79,505 | -5.162% |
| 2026-03-27 | 42.76 | 43.56 | 42.76 | 43.01 | -0.139% | 144,435 | -5.603% |
| 2026-03-26 | 43.09 | 43.16 | 42.72 | 43.07 | -0.232% | 104,125 | -5.735% |
| 2026-03-25 | 43.33 | 43.33 | 42.85 | 43.17 | -0.277% | 204,320 | -5.953% |
| 2026-03-24 | 42.93 | 43.61 | 42.93 | 43.29 | +1.145% | 101,484 | -6.214% |
| 2026-03-23 | 42.30 | 43.00 | 42.05 | 42.80 | +1.182% | 72,614 | -5.140% |
| 2026-03-20 | 42.87 | 43.16 | 42.30 | 42.30 | -0.983% | 384,649 | -4.019% |
| 2026-03-19 | 42.54 | 43.10 | 42.35 | 42.72 | +1.424% | 458,318 | -4.962% |
| 2026-03-18 | 42.25 | 42.25 | 41.76 | 42.12 | +0.143% | 519,531 | -3.609% |
| 2026-03-17 | 42.32 | 42.55 | 42.04 | 42.06 | -0.241% | 39,704 | -3.471% |
| 2026-03-16 | 41.85 | 42.20 | 41.85 | 42.16 | +0.218% | 44,570 | -3.704% |
| 2026-03-13 | 41.90 | 42.18 | 41.82 | 42.07 | +0.515% | 67,002 | -3.494% |
| 2026-03-12 | 41.98 | 42.37 | 41.79 | 41.85 | -0.133% | 45,910 | -2.997% |
| 2026-03-11 | 41.42 | 41.91 | 41.40 | 41.91 | +0.760% | 55,359 | -3.126% |
| 2026-03-10 | 41.81 | 42.05 | 41.53 | 41.59 | -0.755% | 45,235 | -2.389% |
| 2026-03-09 | 42.11 | 42.19 | 41.80 | 41.91 | -0.428% | 40,485 | -3.126% |
| 2026-03-06 | 42.18 | 42.28 | 41.90 | 42.09 | +0.310% | 44,135 | -3.540% |
| 2026-03-05 | 42.16 | 42.26 | 41.86 | 41.96 | -0.545% | 51,693 | -3.241% |
| 2026-03-04 | 41.93 | 42.26 | 41.66 | 42.19 | +0.024% | 64,747 | -3.769% |
| 2026-03-03 | 42.55 | 42.55 | 41.72 | 42.18 | -0.425% | 55,328 | -3.746% |
| 2026-03-02 | 42.07 | 42.41 | 41.67 | 42.36 | +2.081% | 50,480 | -4.155% |
| 2026-02-27 | 41.16 | 41.62 | 41.16 | 41.50 | +0.919% | 44,878 | -2.160% |
| 2026-02-26 | 40.63 | 41.36 | 40.63 | 41.12 | +0.757% | 68,205 | -1.262% |
| 2026-02-25 | 40.75 | 40.81 | 40.21 | 40.81 | -0.061% | 42,197 | -0.515% |
| 2026-02-24 | 41.09 | 41.09 | 40.39 | 40.83 | -0.354% | 44,512 | -0.575% |
| 2026-02-23 | 40.97 | 41.32 | 40.79 | 40.98 | +0.540% | 63,288 | -0.927% |
| 2026-02-20 | 40.59 | 40.81 | 40.48 | 40.76 | +0.518% | 142,077 | -0.393% |
| 2026-02-19 | 40.38 | 40.66 | 40.38 | 40.55 | +0.396% | 44,292 | +0.123% |
| 2026-02-18 | 40.57 | 40.60 | 40.30 | 40.39 | +0.074% | 56,233 | +0.520% |
| 2026-02-17 | 40.66 | 40.66 | 40.07 | 40.36 | -0.726% | 56,482 | +0.595% |
| 2026-02-13 | 40.18 | 40.75 | 40.11 | 40.66 | +2.020% | 70,667 | -0.135% |
| 2026-02-12 | 40.03 | 40.16 | 39.73 | 39.85 | +0.378% | 58,040 | +1.882% |
| 2026-02-11 | 39.56 | 39.78 | 39.40 | 39.70 | +1.327% | 44,573 | +2.267% |
| 2026-02-10 | 39.06 | 39.30 | 38.97 | 39.18 | +0.468% | 38,832 | +3.624% |
| 2026-02-09 | 38.91 | 39.02 | 38.57 | 39.00 | +0.847% | 55,951 | +4.110% |
| 2026-02-06 | 38.60 | 38.86 | 38.59 | 38.67 | +0.556% | 45,385 | +4.991% |
| 2026-02-05 | 38.26 | 38.47 | 38.07 | 38.46 | +0.495% | 91,705 | +5.575% |
| 2026-02-04 | 38.40 | 38.40 | 37.91 | 38.27 | +0.418% | 50,051 | +6.098% |
| 2026-02-03 | 37.54 | 38.11 | 37.54 | 38.11 | +2.000% | 54,086 | +6.541% |
| 2026-02-02 | 37.45 | 37.62 | 37.31 | 37.36 | -1.164% | 59,585 | +8.672% |
| 2026-01-30 | 37.88 | 38.40 | 37.22 | 37.80 | -0.184% | 48,111 | +7.407% |
| 2026-01-29 | 37.91 | 38.14 | 37.76 | 37.87 | +0.811% | 72,271 | +7.209% |
| 2026-01-28 | 37.26 | 37.67 | 37.17 | 37.56 | +0.994% | 46,137 | +8.079% |
| 2026-01-27 | 36.91 | 37.24 | 36.88 | 37.20 | +0.997% | 63,695 | +9.154% |
| 2026-01-26 | 37.02 | 37.02 | 36.67 | 36.83 | -0.010% | 34,346 | +10.242% |
| 2026-01-23 | 36.88 | 36.98 | 36.77 | 36.83 | +0.457% | 27,478 | +10.231% |
| 2026-01-22 | 36.51 | 36.76 | 36.35 | 36.66 | +0.975% | 41,128 | +10.735% |
| 2026-01-21 | 36.30 | 36.45 | 36.15 | 36.31 | +0.921% | 52,875 | +11.815% |
| 2026-01-20 | 36.17 | 36.27 | 35.94 | 35.98 | -0.529% | 38,027 | +12.845% |
| 2026-01-16 | 35.61 | 36.19 | 35.61 | 36.17 | +1.321% | 62,794 | +12.248% |
| 2026-01-15 | 35.49 | 35.88 | 35.49 | 35.70 | +0.030% | 39,627 | +13.730% |
| 2026-01-14 | 35.45 | 35.92 | 35.45 | 35.69 | +0.984% | 73,595 | +13.764% |
| 2026-01-13 | 35.06 | 35.48 | 35.06 | 35.34 | +1.231% | 43,003 | +14.884% |
| 2026-01-12 | 34.82 | 35.08 | 34.77 | 34.91 | -0.028% | 57,515 | +16.298% |
| 2026-01-09 | 35.07 | 35.16 | 34.84 | 34.92 | +0.017% | 109,350 | +16.266% |
| 2026-01-08 | 34.58 | 35.08 | 34.58 | 34.91 | +0.850% | 42,624 | +16.285% |
| 2026-01-07 | 34.75 | 34.76 | 34.56 | 34.62 | -0.216% | 45,548 | +17.273% |
| 2026-01-06 | 35.38 | 35.38 | 34.60 | 34.70 | -2.047% | 31,334 | +17.020% |
| 2026-01-05 | 35.63 | 35.63 | 34.72 | 35.42 | -0.595% | 46,646 | +14.625% |
| 2026-01-02 | 35.29 | 35.84 | 35.10 | 35.63 | +0.958% | 66,148 | +13.943% |
| 2025-12-31 | 35.41 | 35.41 | 35.22 | 35.29 | -1.386% | 20,126 | +15.034% |
| 2025-12-30 | 35.73 | 35.88 | 35.67 | 35.79 | +0.505% | 21,275 | +13.440% |
| 2025-12-29 | 35.50 | 35.79 | 35.50 | 35.61 | +0.338% | 34,130 | +14.013% |
| 2025-12-26 | 35.71 | 35.71 | 35.43 | 35.49 | -0.449% | 21,620 | +14.398% |
| 2025-12-24 | 35.76 | 35.76 | 35.43 | 35.65 | +0.253% | 27,894 | +13.885% |
| 2025-12-23 | 35.23 | 35.63 | 35.23 | 35.56 | +0.994% | 28,457 | +14.173% |
| 2025-12-22 | 35.10 | 35.24 | 34.97 | 35.21 | +0.663% | 27,276 | +15.308% |
| 2025-12-19 | 35.14 | 35.32 | 34.96 | 34.98 | -0.261% | 42,622 | +16.072% |
| 2025-12-18 | 35.18 | 35.39 | 35.00 | 35.07 | -0.369% | 39,684 | +15.768% |
| 2025-12-17 | 35.01 | 35.31 | 34.98 | 35.20 | +0.889% | 39,852 | +15.341% |
| 2025-12-16 | 35.41 | 35.41 | 34.89 | 34.89 | -1.691% | 27,560 | +16.366% |
| 2025-12-15 | 35.50 | 35.55 | 35.29 | 35.49 | -0.072% | 35,087 | +14.398% |
| 2025-12-12 | 35.68 | 35.68 | 35.37 | 35.52 | +0.058% | 26,007 | +14.316% |
| 2025-12-11 | 35.26 | 35.59 | 35.26 | 35.49 | +0.353% | 28,607 | +14.382% |
| 2025-12-10 | 35.71 | 35.71 | 35.26 | 35.37 | -0.785% | 22,091 | +14.787% |
| 2025-12-09 | 35.85 | 36.09 | 35.65 | 35.65 | -0.391% | 22,504 | +13.885% |
| 2025-12-08 | 35.94 | 35.95 | 35.78 | 35.79 | -0.914% | 62,094 | +13.440% |
| 2025-12-05 | 36.21 | 36.32 | 36.11 | 36.12 | -0.055% | 26,282 | +12.403% |
| 2025-12-04 | 35.97 | 36.19 | 35.94 | 36.14 | +1.063% | 31,231 | +12.341% |
| 2025-12-03 | 35.70 | 35.95 | 35.70 | 35.76 | +0.534% | 91,306 | +13.535% |
| 2025-12-02 | 36.07 | 36.07 | 35.57 | 35.57 | -1.413% | 19,584 | +14.141% |
| 2025-12-01 | 36.02 | 36.21 | 36.02 | 36.08 | +0.182% | 25,502 | +12.529% |
| 2025-11-28 | 35.79 | 36.14 | 35.71 | 36.01 | +0.979% | 9,447 | +12.733% |
| 2025-11-26 | 35.40 | 35.81 | 35.40 | 35.66 | +0.965% | 19,038 | +13.837% |
| 2025-11-25 | 35.33 | 35.40 | 35.11 | 35.32 | -0.106% | 17,938 | +14.935% |
| 2025-11-24 | 35.39 | 35.39 | 35.14 | 35.36 | -0.165% | 53,146 | +14.814% |
| 2025-11-21 | 35.43 | 35.56 | 35.16 | 35.42 | +0.141% | 32,901 | +14.625% |
| 2025-11-20 | 35.59 | 35.92 | 35.31 | 35.37 | -0.282% | 24,448 | +14.787% |
| 2025-11-19 | 35.20 | 35.54 | 35.10 | 35.47 | -0.042% | 30,902 | +14.463% |
| 2025-11-18 | 35.42 | 35.64 | 35.37 | 35.48 | +0.155% | 33,016 | +14.415% |
| 2025-11-17 | 35.70 | 35.83 | 35.41 | 35.43 | -1.061% | 59,430 | +14.592% |
| 2025-11-14 | 35.15 | 35.88 | 35.15 | 35.81 | +1.330% | 43,091 | +13.376% |
| 2025-11-13 | 35.56 | 35.58 | 35.22 | 35.34 | -0.563% | 43,111 | +14.884% |
| 2025-11-12 | 35.39 | 35.60 | 35.39 | 35.54 | +0.282% | 30,313 | +14.237% |
| 2025-11-11 | 35.19 | 35.50 | 35.19 | 35.44 | +0.510% | 28,780 | +14.560% |
| 2025-11-10 | 34.97 | 35.31 | 34.88 | 35.26 | +0.844% | 34,408 | +15.145% |
| 2025-11-07 | 34.58 | 34.97 | 34.30 | 34.97 | +1.084% | 30,826 | +16.116% |
| 2025-11-06 | 34.26 | 34.68 | 34.26 | 34.59 | +0.934% | 67,839 | +17.375% |
| 2025-11-05 | 34.00 | 34.43 | 34.00 | 34.27 | +0.646% | 72,509 | +18.471% |
| 2025-11-04 | 34.05 | 34.16 | 34.00 | 34.05 | -0.989% | 39,011 | +19.236% |
| 2025-11-03 | 34.31 | 34.44 | 33.94 | 34.39 | +0.227% | 43,603 | +18.058% |
| 2025-10-31 | 34.07 | 34.35 | 34.03 | 34.31 | +0.240% | 24,906 | +18.326% |
| 2025-10-30 | 34.15 | 34.48 | 34.05 | 34.23 | +0.088% | 31,862 | +18.609% |
| 2025-10-29 | 34.63 | 34.63 | 34.10 | 34.20 | -1.170% | 26,552 | +18.713% |
| 2025-10-28 | 34.68 | 34.73 | 34.55 | 34.60 | -0.516% | 45,129 | +17.324% |
| 2025-10-27 | 34.66 | 34.80 | 34.57 | 34.78 | +0.406% | 20,965 | +16.718% |
| 2025-10-24 | 35.05 | 35.05 | 34.57 | 34.64 | -0.960% | 83,999 | +17.192% |
| 2025-10-23 | 35.54 | 35.54 | 34.94 | 34.98 | -1.019% | 21,502 | +16.066% |
| 2025-10-22 | 35.08 | 35.45 | 34.94 | 35.34 | +0.886% | 22,107 | +14.884% |
| 2025-10-21 | 35.10 | 35.14 | 34.88 | 35.03 | -0.229% | 29,583 | +15.902% |
| 2025-10-20 | 34.97 | 35.14 | 34.92 | 35.11 | +0.949% | 32,071 | +15.637% |
| 2025-10-17 | 34.68 | 34.80 | 34.58 | 34.78 | +0.202% | 197,302 | +16.734% |
| 2025-10-16 | 35.24 | 35.25 | 34.66 | 34.71 | -1.392% | 41,684 | +16.969% |
| 2025-10-15 | 35.36 | 35.57 | 35.10 | 35.20 | +0.571% | 38,010 | +15.341% |
| 2025-10-14 | 35.00 | 35.12 | 34.80 | 35.00 | -0.483% | 38,678 | +16.000% |
| 2025-10-13 | 35.00 | 35.24 | 35.00 | 35.17 | +0.371% | 35,488 | +15.439% |
| 2025-10-10 | 35.66 | 35.72 | 35.02 | 35.04 | -1.407% | 28,826 | +15.868% |
| 2025-10-09 | 36.31 | 36.32 | 35.53 | 35.54 | -1.904% | 26,948 | +14.237% |
| 2025-10-08 | 36.09 | 36.29 | 35.99 | 36.23 | +0.044% | 32,246 | +12.062% |
| 2025-10-07 | 36.31 | 36.31 | 36.01 | 36.21 | +0.122% | 24,961 | +12.111% |
| 2025-10-06 | 36.47 | 36.47 | 36.17 | 36.17 | -0.670% | 15,964 | +12.248% |
| 2025-10-03 | 36.27 | 36.59 | 36.11 | 36.41 | +0.758% | 216,796 | +11.496% |
| 2025-10-02 | 36.45 | 36.61 | 36.06 | 36.14 | -0.386% | 22,326 | +12.341% |
| 2025-10-01 | 36.46 | 36.48 | 36.28 | 36.28 | -0.466% | 27,441 | +11.907% |
| 2025-09-30 | 36.29 | 36.58 | 36.19 | 36.45 | +0.192% | 21,679 | +11.385% |
| 2025-09-29 | 36.49 | 36.49 | 36.12 | 36.38 | -0.411% | 34,927 | +11.600% |
| 2025-09-26 | 36.75 | 36.92 | 36.48 | 36.53 | +0.468% | 60,197 | +11.142% |
| 2025-09-25 | 36.37 | 36.48 | 36.21 | 36.36 | -0.926% | 27,913 | +11.661% |
| 2025-09-24 | 36.57 | 36.91 | 36.57 | 36.70 | +0.941% | 41,118 | +10.627% |
| 2025-09-23 | 35.90 | 36.45 | 35.79 | 36.36 | +1.388% | 126,198 | +11.668% |
| 2025-09-22 | 35.80 | 36.03 | 35.76 | 35.86 | -0.016% | 26,674 | +13.218% |
| 2025-09-19 | 36.05 | 36.09 | 35.73 | 35.87 | -0.511% | 61,378 | +13.200% |
| 2025-09-18 | 35.75 | 36.16 | 35.75 | 36.05 | +0.586% | 52,165 | +12.621% |
| 2025-09-17 | 35.72 | 35.99 | 35.72 | 35.84 | +0.702% | 31,833 | +13.281% |
| 2025-09-16 | 35.72 | 35.81 | 35.59 | 35.59 | -0.420% | 23,868 | +14.077% |
| 2025-09-15 | 35.85 | 35.88 | 35.74 | 35.74 | -0.335% | 19,650 | +13.598% |
| 2025-09-12 | 35.89 | 36.03 | 35.83 | 35.86 | +0.112% | 19,619 | +13.218% |
| 2025-09-11 | 35.57 | 35.82 | 35.52 | 35.82 | +0.590% | 33,780 | +13.345% |
| 2025-09-10 | 35.43 | 35.82 | 35.43 | 35.61 | +0.964% | 32,720 | +14.013% |
| 2025-09-09 | 35.23 | 35.52 | 35.23 | 35.27 | +0.484% | 41,531 | +15.112% |
| 2025-09-08 | 35.39 | 35.52 | 35.06 | 35.10 | -0.903% | 21,834 | +15.670% |
| 2025-09-05 | 35.56 | 35.62 | 35.00 | 35.42 | -0.282% | 28,107 | +14.625% |
| 2025-09-04 | 35.64 | 35.83 | 35.40 | 35.52 | -0.169% | 30,584 | +14.302% |
| 2025-09-03 | 35.70 | 35.76 | 35.54 | 35.58 | 0.000% | 25,097 | +14.109% |
| 2025-09-02 | 35.67 | 35.87 | 35.51 | 35.58 | -0.781% | 17,131 | +14.109% |
| 2025-08-29 | 35.76 | 36.00 | 35.67 | 35.86 | +0.112% | 51,845 | +13.218% |
| 2025-08-28 | 35.58 | 35.84 | 35.52 | 35.82 | +0.590% | 22,830 | +13.345% |
| 2025-08-27 | 35.45 | 35.78 | 35.45 | 35.61 | +0.395% | 23,810 | +14.013% |
| 2025-08-26 | 35.34 | 35.52 | 35.25 | 35.47 | +0.067% | 49,015 | +14.463% |
| 2025-08-25 | 35.61 | 35.78 | 35.45 | 35.45 | -0.600% | 22,127 | +14.540% |
| 2025-08-22 | 35.71 | 35.88 | 35.65 | 35.66 | +0.225% | 34,331 | +13.853% |
| 2025-08-21 | 35.44 | 35.71 | 35.44 | 35.58 | +0.338% | 17,525 | +14.109% |
| 2025-08-20 | 35.32 | 35.58 | 35.29 | 35.46 | +0.997% | 14,625 | +14.495% |
| 2025-08-19 | 34.96 | 35.15 | 34.89 | 35.11 | +0.286% | 139,014 | +15.637% |
| 2025-08-18 | 35.18 | 35.34 | 35.00 | 35.01 | -0.765% | 26,978 | +15.967% |
| 2025-08-15 | 35.60 | 35.60 | 35.28 | 35.28 | -0.787% | 37,331 | +15.079% |
| 2025-08-14 | 35.45 | 35.60 | 35.43 | 35.56 | 0.000% | 103,447 | +14.173% |
| 2025-08-13 | 35.33 | 35.56 | 35.21 | 35.56 | +0.879% | 31,429 | +14.173% |
| 2025-08-12 | 35.23 | 35.33 | 34.98 | 35.25 | -0.028% | 25,937 | +15.177% |
| 2025-08-11 | 35.16 | 35.38 | 35.16 | 35.26 | +0.227% | 20,001 | +15.145% |
| 2025-08-08 | 35.33 | 35.50 | 35.17 | 35.18 | -0.312% | 24,441 | +15.406% |
| 2025-08-07 | 35.51 | 35.55 | 35.25 | 35.29 | +0.227% | 40,997 | +15.047% |
| 2025-08-06 | 35.17 | 35.51 | 35.15 | 35.21 | -0.620% | 23,429 | +15.308% |
| 2025-08-05 | 35.88 | 35.88 | 35.06 | 35.43 | -1.255% | 29,308 | +14.593% |
| 2025-08-04 | 35.50 | 35.98 | 35.50 | 35.88 | +1.242% | 39,500 | +13.155% |
| 2025-08-01 | 35.33 | 35.61 | 35.10 | 35.44 | -0.141% | 26,695 | +14.560% |
| 2025-07-31 | 35.42 | 35.67 | 35.42 | 35.49 | +0.525% | 40,412 | +14.398% |
| 2025-07-30 | 35.20 | 35.45 | 35.16 | 35.30 | +0.041% | 37,424 | +15.000% |
| 2025-07-29 | 34.93 | 35.30 | 34.93 | 35.29 | +1.437% | 33,834 | +15.047% |
| 2025-07-28 | 35.06 | 35.06 | 34.76 | 34.79 | -0.315% | 22,899 | +16.700% |
| 2025-07-25 | 34.96 | 35.10 | 34.90 | 34.90 | -0.739% | 21,719 | +16.332% |
| 2025-07-24 | 35.00 | 35.22 | 34.94 | 35.16 | +0.515% | 38,540 | +15.472% |
| 2025-07-23 | 34.80 | 35.04 | 34.75 | 34.98 | +0.402% | 31,007 | +16.066% |
| 2025-07-22 | 35.09 | 35.09 | 34.83 | 34.84 | +0.090% | 32,344 | +16.533% |
| 2025-07-21 | 35.27 | 35.27 | 34.73 | 34.81 | -1.809% | 22,419 | +16.638% |
| 2025-07-18 | 35.27 | 35.60 | 35.26 | 35.45 | +1.257% | 23,549 | +14.528% |
| 2025-07-17 | 34.83 | 35.04 | 34.78 | 35.01 | -0.006% | 36,388 | +15.967% |
| 2025-07-16 | 35.00 | 35.15 | 34.88 | 35.01 | -0.335% | 31,666 | +15.960% |
| 2025-07-15 | 35.27 | 35.31 | 34.91 | 35.13 | -0.707% | 39,428 | +15.571% |
| 2025-07-14 | 35.14 | 35.38 | 35.14 | 35.38 | +1.201% | 21,249 | +14.754% |
| 2025-07-11 | 34.68 | 34.98 | 34.68 | 34.96 | +0.474% | 40,238 | +16.133% |
| 2025-07-10 | 34.62 | 34.80 | 34.40 | 34.80 | +0.216% | 77,794 | +16.683% |
| 2025-07-09 | 34.72 | 34.86 | 34.63 | 34.72 | -0.434% | 82,999 | +16.935% |
| 2025-07-08 | 34.88 | 34.97 | 34.61 | 34.87 | +0.176% | 34,287 | +16.428% |
| 2025-07-07 | 35.30 | 35.30 | 34.71 | 34.81 | -1.332% | 72,356 | +16.633% |
| 2025-07-03 | 35.34 | 35.34 | 35.13 | 35.28 | +0.114% | 38,494 | +15.079% |
| 2025-07-02 | 35.20 | 35.40 | 34.79 | 35.24 | +0.228% | 30,427 | +15.210% |
| 2025-07-01 | 35.46 | 35.48 | 35.07 | 35.16 | -1.595% | 33,882 | +15.472% |
| 2025-06-30 | 35.51 | 35.78 | 35.47 | 35.73 | +0.563% | 46,355 | +13.630% |
| 2025-06-27 | 35.66 | 35.77 | 35.36 | 35.53 | +0.141% | 53,177 | +14.270% |
| 2025-06-26 | 34.91 | 35.53 | 34.91 | 35.48 | +0.507% | 32,237 | +14.431% |
| 2025-06-25 | 35.63 | 35.63 | 35.11 | 35.30 | -0.729% | 20,072 | +15.011% |
| 2025-06-24 | 35.30 | 35.68 | 35.23 | 35.56 | +0.537% | 41,562 | +14.173% |
| 2025-06-23 | 35.73 | 35.80 | 35.18 | 35.37 | +0.028% | 40,630 | +14.787% |
| 2025-06-20 | 35.70 | 35.70 | 35.34 | 35.36 | +0.284% | 35,097 | +14.819% |
| 2025-06-18 | 35.37 | 35.49 | 35.14 | 35.26 | -0.283% | 18,887 | +15.145% |
| 2025-06-17 | 35.58 | 35.62 | 35.28 | 35.36 | -0.133% | 68,617 | +14.819% |
| 2025-06-16 | 35.69 | 36.00 | 35.28 | 35.41 | -1.015% | 63,886 | +14.667% |
| 2025-06-13 | 35.89 | 35.99 | 35.70 | 35.77 | +0.112% | 41,820 | +13.503% |
| 2025-06-12 | 35.42 | 35.77 | 35.42 | 35.73 | +0.733% | 56,507 | +13.630% |
| 2025-06-11 | 35.29 | 35.52 | 35.29 | 35.47 | +0.624% | 26,844 | +14.463% |
| 2025-06-10 | 35.40 | 35.55 | 35.13 | 35.25 | +0.284% | 31,772 | +15.177% |
| 2025-06-09 | 35.54 | 35.56 | 35.14 | 35.15 | -1.375% | 28,313 | +15.505% |
| 2025-06-06 | 35.46 | 35.93 | 35.46 | 35.64 | +0.225% | 270,091 | +13.917% |
| 2025-06-05 | 35.40 | 35.72 | 35.40 | 35.56 | +0.310% | 46,099 | +14.173% |
| 2025-06-04 | 36.13 | 36.13 | 35.45 | 35.45 | -1.582% | 26,873 | +14.528% |
| 2025-06-03 | 35.56 | 36.07 | 35.56 | 36.02 | +0.727% | 29,063 | +12.715% |
| 2025-06-02 | 35.75 | 35.79 | 35.33 | 35.76 | +1.217% | 18,855 | +13.535% |
| 2025-05-30 | 35.05 | 35.38 | 35.05 | 35.33 | +0.255% | 16,134 | +14.917% |
| 2025-05-29 | 35.14 | 35.24 | 34.98 | 35.24 | +0.171% | 52,024 | +15.210% |
| 2025-05-28 | 35.59 | 35.72 | 35.18 | 35.18 | -0.790% | 31,287 | +15.406% |
| 2025-05-27 | 35.48 | 35.60 | 35.37 | 35.46 | +0.767% | 18,022 | +14.495% |
| 2025-05-23 | 34.70 | 35.25 | 34.70 | 35.19 | +1.179% | 30,308 | +15.374% |
| 2025-05-22 | 34.60 | 34.99 | 34.59 | 34.78 | -0.657% | 35,931 | +16.734% |
| 2025-05-21 | 35.40 | 35.43 | 35.01 | 35.01 | -1.185% | 28,179 | +15.967% |
| 2025-05-20 | 35.55 | 35.62 | 35.38 | 35.43 | 0.000% | 33,280 | +14.592% |