TPZ
Tortoise Electrification Infrastructure ETF
stockNYSEETF
At CloseOct 2, 2026 3:49:39 PM EDT
20.23USD+0.722%(+0.15)10,405
After-hoursOct 2, 2026 4:10:30 PM EDT
20.22USD-0.025%(-0.01)
TPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.97 | 20.25 | 19.97 | 20.22 | +0.697% | 10,405 | 0.000% |
| 2026-10-01 | 19.68 | 20.08 | 19.68 | 20.08 | +0.942% | 9,693 | +0.697% |
| 2026-09-30 | 19.95 | 19.97 | 19.81 | 19.89 | -0.238% | 7,721 | +1.646% |
| 2026-09-29 | 19.99 | 20.08 | 19.93 | 19.94 | -0.648% | 10,534 | +1.404% |
| 2026-09-28 | 20.00 | 20.10 | 19.99 | 20.07 | -0.342% | 5,355 | +0.747% |
| 2026-09-25 | 20.50 | 20.50 | 20.04 | 20.14 | -0.842% | 16,833 | +0.403% |
| 2026-09-24 | 20.27 | 20.41 | 20.27 | 20.31 | -1.503% | 7,533 | -0.443% |
| 2026-09-23 | 20.52 | 20.82 | 20.52 | 20.62 | -0.483% | 9,587 | -1.940% |
| 2026-09-22 | 21.00 | 21.07 | 20.71 | 20.72 | -0.861% | 19,847 | -2.413% |
| 2026-09-21 | 20.90 | 21.00 | 20.88 | 20.90 | -0.429% | 12,287 | -3.254% |
| 2026-09-18 | 21.02 | 21.08 | 20.98 | 20.99 | +0.143% | 1,973 | -3.668% |
| 2026-09-17 | 21.20 | 21.20 | 20.87 | 20.96 | +0.547% | 10,261 | -3.531% |
| 2026-09-16 | 20.72 | 21.02 | 20.69 | 20.85 | -0.125% | 4,956 | -3.003% |
| 2026-09-15 | 21.11 | 21.11 | 20.85 | 20.87 | -0.751% | 3,731 | -3.124% |
| 2026-09-14 | 21.40 | 21.42 | 21.03 | 21.03 | -2.129% | 9,951 | -3.852% |
| 2026-09-11 | 21.45 | 21.63 | 21.44 | 21.49 | +0.175% | 4,654 | -5.899% |
| 2026-09-10 | 21.64 | 21.64 | 21.45 | 21.45 | -1.373% | 6,227 | -5.734% |
| 2026-09-09 | 22.01 | 22.01 | 21.64 | 21.75 | -0.777% | 28,023 | -7.029% |
| 2026-09-08 | 21.65 | 21.97 | 21.65 | 21.92 | +1.524% | 3,848 | -7.751% |
| 2026-09-04 | 21.44 | 21.68 | 21.44 | 21.59 | 0.000% | 6,112 | -6.346% |
| 2026-09-03 | 21.49 | 21.77 | 21.49 | 21.59 | +0.043% | 2,571 | -6.346% |
| 2026-09-02 | 21.53 | 21.61 | 21.39 | 21.58 | +0.230% | 6,078 | -6.306% |
| 2026-09-01 | 21.56 | 21.59 | 21.41 | 21.53 | +0.438% | 11,465 | -6.090% |
| 2026-08-31 | 21.10 | 21.44 | 21.10 | 21.44 | +1.034% | 4,263 | -5.679% |
| 2026-08-28 | 21.50 | 21.50 | 21.18 | 21.22 | -1.224% | 5,584 | -4.704% |
| 2026-08-27 | 21.43 | 21.48 | 21.25 | 21.48 | -0.228% | 5,593 | -5.870% |
| 2026-08-26 | 21.17 | 21.59 | 21.17 | 21.53 | +1.509% | 6,007 | -6.085% |
| 2026-08-25 | 21.14 | 21.33 | 21.14 | 21.21 | -0.073% | 6,703 | -4.668% |
| 2026-08-24 | 21.47 | 21.47 | 21.10 | 21.23 | -0.396% | 6,295 | -4.737% |
| 2026-08-21 | 21.54 | 21.56 | 21.22 | 21.31 | -1.356% | 6,033 | -5.115% |
| 2026-08-20 | 21.55 | 21.83 | 21.47 | 21.60 | -0.157% | 6,238 | -6.401% |
| 2026-08-19 | 21.75 | 21.75 | 21.52 | 21.64 | -0.976% | 11,680 | -6.548% |
| 2026-08-18 | 21.70 | 22.05 | 21.70 | 21.85 | +0.599% | 9,483 | -7.460% |
| 2026-08-17 | 21.84 | 21.86 | 21.68 | 21.72 | -0.524% | 6,375 | -6.906% |
| 2026-08-14 | 21.83 | 21.91 | 21.78 | 21.83 | +1.556% | 5,157 | -7.394% |
| 2026-08-13 | 21.64 | 21.71 | 21.47 | 21.50 | -0.598% | 13,455 | -5.953% |
| 2026-08-12 | 21.40 | 21.75 | 21.40 | 21.63 | +0.836% | 6,613 | -6.516% |
| 2026-08-11 | 21.25 | 21.50 | 21.25 | 21.45 | +0.894% | 9,088 | -5.734% |
| 2026-08-10 | 21.20 | 21.31 | 21.20 | 21.26 | +0.853% | 4,982 | -4.891% |
| 2026-08-07 | 21.15 | 21.32 | 21.06 | 21.08 | -0.576% | 3,504 | -4.080% |
| 2026-08-06 | 21.15 | 21.32 | 21.14 | 21.20 | +0.556% | 8,965 | -4.633% |
| 2026-08-05 | 21.26 | 21.28 | 21.05 | 21.09 | -1.426% | 7,527 | -4.102% |
| 2026-08-04 | 21.42 | 21.45 | 21.17 | 21.39 | -0.444% | 17,135 | -5.470% |
| 2026-08-03 | 21.55 | 21.56 | 21.40 | 21.49 | -0.114% | 7,846 | -5.890% |
| 2026-07-31 | 21.41 | 21.68 | 21.40 | 21.51 | +0.123% | 13,366 | -5.997% |
| 2026-07-30 | 21.53 | 21.55 | 21.32 | 21.48 | +1.577% | 7,842 | -5.882% |
| 2026-07-29 | 21.42 | 21.71 | 21.15 | 21.15 | -1.773% | 15,646 | -4.397% |
| 2026-07-28 | 21.67 | 21.73 | 21.45 | 21.53 | -1.412% | 12,154 | -6.092% |
| 2026-07-27 | 22.35 | 22.35 | 21.84 | 21.84 | -2.395% | 10,284 | -7.418% |
| 2026-07-24 | 22.59 | 22.72 | 22.34 | 22.38 | -0.650% | 19,045 | -9.635% |
| 2026-07-23 | 22.40 | 22.56 | 22.33 | 22.52 | +0.507% | 23,460 | -10.223% |
| 2026-07-22 | 22.15 | 22.41 | 22.15 | 22.41 | +1.816% | 7,485 | -9.768% |
| 2026-07-21 | 22.13 | 22.13 | 21.94 | 22.01 | +0.075% | 4,784 | -8.129% |
| 2026-07-20 | 22.10 | 22.21 | 21.93 | 21.99 | -0.170% | 5,135 | -8.060% |
| 2026-07-17 | 22.16 | 22.16 | 21.98 | 22.03 | -0.159% | 4,247 | -8.216% |
| 2026-07-16 | 22.05 | 22.12 | 21.97 | 22.07 | +0.025% | 7,423 | -8.362% |
| 2026-07-15 | 22.26 | 22.39 | 21.98 | 22.06 | -0.812% | 4,601 | -8.338% |
| 2026-07-14 | 22.32 | 22.53 | 22.21 | 22.24 | -0.135% | 4,936 | -9.083% |
| 2026-07-13 | 22.19 | 22.34 | 22.18 | 22.27 | +1.004% | 8,672 | -9.205% |
| 2026-07-10 | 22.13 | 22.13 | 21.89 | 22.05 | -0.164% | 5,052 | -8.294% |
| 2026-07-09 | 22.15 | 22.33 | 22.08 | 22.08 | -0.222% | 7,686 | -8.444% |
| 2026-07-08 | 22.03 | 22.14 | 21.98 | 22.13 | +0.473% | 10,859 | -8.648% |
| 2026-07-07 | 21.90 | 22.10 | 21.88 | 22.03 | +1.386% | 12,304 | -8.216% |
| 2026-07-06 | 21.86 | 21.91 | 21.71 | 21.73 | +0.081% | 10,691 | -6.944% |
| 2026-07-02 | 21.48 | 21.72 | 21.48 | 21.71 | +1.081% | 16,843 | -6.869% |
| 2026-07-01 | 21.74 | 21.84 | 21.39 | 21.48 | -1.787% | 5,870 | -5.862% |
| 2026-06-30 | 22.01 | 22.24 | 21.87 | 21.87 | -1.187% | 12,229 | -7.545% |
| 2026-06-29 | 22.17 | 22.44 | 22.06 | 22.13 | -0.527% | 8,358 | -8.642% |
| 2026-06-26 | 22.40 | 22.40 | 22.22 | 22.25 | +0.135% | 18,058 | -9.124% |
| 2026-06-25 | 21.94 | 22.32 | 21.94 | 22.22 | +0.543% | 11,155 | -9.001% |
| 2026-06-24 | 22.07 | 22.14 | 21.92 | 22.10 | -0.388% | 13,479 | -8.507% |
| 2026-06-23 | 21.97 | 22.19 | 21.88 | 22.19 | +0.571% | 10,252 | -8.861% |
| 2026-06-22 | 21.81 | 22.17 | 21.81 | 22.06 | +1.193% | 8,716 | -8.341% |
| 2026-06-18 | 21.50 | 22.00 | 21.50 | 21.80 | +0.600% | 10,554 | -7.248% |
| 2026-06-17 | 21.80 | 21.83 | 21.62 | 21.67 | -0.596% | 17,545 | -6.691% |
| 2026-06-16 | 21.89 | 21.99 | 21.80 | 21.80 | +0.174% | 9,389 | -7.248% |
| 2026-06-15 | 21.90 | 21.90 | 21.71 | 21.76 | -0.356% | 10,021 | -7.087% |
| 2026-06-12 | 21.57 | 21.90 | 21.57 | 21.84 | +1.129% | 6,094 | -7.418% |
| 2026-06-11 | 21.64 | 21.84 | 21.58 | 21.60 | -0.064% | 12,761 | -6.372% |
| 2026-06-10 | 21.52 | 21.71 | 21.52 | 21.61 | +0.185% | 15,088 | -6.432% |
| 2026-06-09 | 21.49 | 21.58 | 21.46 | 21.57 | -0.228% | 12,191 | -6.259% |
| 2026-06-08 | 21.77 | 22.04 | 21.54 | 21.62 | -0.906% | 14,320 | -6.473% |
| 2026-06-05 | 21.86 | 22.04 | 21.77 | 21.82 | -0.424% | 10,692 | -7.320% |
| 2026-06-04 | 21.92 | 21.94 | 21.77 | 21.91 | +0.412% | 9,858 | -7.713% |
| 2026-06-03 | 21.99 | 22.10 | 21.80 | 21.82 | -0.224% | 6,714 | -7.333% |
| 2026-06-02 | 21.63 | 21.90 | 21.62 | 21.87 | +1.942% | 21,161 | -7.540% |
| 2026-06-01 | 21.65 | 21.65 | 21.45 | 21.45 | -1.192% | 6,910 | -5.745% |
| 2026-05-29 | 21.94 | 21.94 | 21.61 | 21.71 | -1.309% | 8,985 | -6.868% |
| 2026-05-28 | 22.11 | 22.11 | 21.94 | 22.00 | -0.681% | 4,273 | -8.088% |
| 2026-05-27 | 22.34 | 22.34 | 22.15 | 22.15 | -1.524% | 2,333 | -8.713% |
| 2026-05-26 | 22.81 | 22.81 | 22.47 | 22.49 | -0.647% | 17,956 | -10.105% |
| 2026-05-22 | 22.34 | 22.64 | 22.34 | 22.64 | +0.979% | 9,683 | -10.687% |
| 2026-05-21 | 22.31 | 22.44 | 22.28 | 22.42 | +0.636% | 12,376 | -9.813% |
| 2026-05-20 | 22.26 | 22.44 | 22.20 | 22.28 | +0.488% | 16,771 | -9.239% |
| 2026-05-19 | 21.93 | 22.21 | 21.93 | 22.17 | +0.587% | 4,977 | -8.796% |
| 2026-05-18 | 21.92 | 22.04 | 21.92 | 22.04 | -0.089% | 4,328 | -8.260% |
| 2026-05-15 | 22.17 | 22.21 | 22.06 | 22.06 | -1.119% | 3,341 | -8.342% |
| 2026-05-14 | 22.13 | 22.32 | 22.13 | 22.31 | +1.042% | 4,494 | -9.368% |
| 2026-05-13 | 22.00 | 22.15 | 21.93 | 22.08 | -0.880% | 12,544 | -8.424% |
| 2026-05-12 | 22.12 | 22.28 | 22.06 | 22.28 | +0.382% | 3,877 | -9.230% |
| 2026-05-11 | 21.86 | 22.24 | 21.86 | 22.19 | +1.309% | 9,517 | -8.883% |
| 2026-05-08 | 22.17 | 22.21 | 21.85 | 21.90 | -1.201% | 3,582 | -7.690% |
| 2026-05-07 | 22.20 | 22.20 | 22.08 | 22.17 | -0.890% | 5,865 | -8.799% |
| 2026-05-06 | 22.69 | 22.69 | 22.30 | 22.37 | -1.670% | 18,498 | -9.611% |
| 2026-05-05 | 22.82 | 22.96 | 22.73 | 22.75 | -0.244% | 23,935 | -11.121% |
| 2026-05-04 | 22.51 | 22.87 | 22.51 | 22.81 | +0.421% | 10,319 | -11.338% |
| 2026-05-01 | 22.73 | 22.97 | 22.71 | 22.71 | -0.667% | 11,582 | -10.964% |
| 2026-04-30 | 22.22 | 22.92 | 22.22 | 22.86 | +3.030% | 9,693 | -11.558% |
| 2026-04-29 | 22.51 | 22.51 | 22.15 | 22.19 | -0.408% | 23,961 | -8.878% |
| 2026-04-28 | 22.33 | 22.42 | 22.14 | 22.28 | +0.051% | 6,596 | -9.250% |
| 2026-04-27 | 22.39 | 22.40 | 22.27 | 22.27 | +0.223% | 18,314 | -9.204% |
| 2026-04-24 | 21.76 | 22.25 | 21.76 | 22.22 | +0.578% | 11,217 | -9.001% |
| 2026-04-23 | 21.76 | 22.10 | 21.76 | 22.09 | +2.019% | 16,946 | -8.474% |
| 2026-04-22 | 21.65 | 21.82 | 21.57 | 21.66 | +0.394% | 5,354 | -6.627% |
| 2026-04-21 | 21.77 | 21.77 | 21.54 | 21.57 | -1.257% | 5,535 | -6.259% |
| 2026-04-20 | 22.18 | 22.18 | 21.73 | 21.84 | -1.201% | 6,693 | -7.437% |
| 2026-04-17 | 21.90 | 22.18 | 21.90 | 22.11 | -0.310% | 15,286 | -8.548% |
| 2026-04-16 | 22.17 | 22.22 | 22.08 | 22.18 | +0.606% | 3,459 | -8.832% |
| 2026-04-15 | 22.11 | 22.14 | 22.03 | 22.05 | -0.577% | 14,186 | -8.279% |
| 2026-04-14 | 22.13 | 22.17 | 22.08 | 22.17 | +0.409% | 4,437 | -8.808% |
| 2026-04-13 | 22.25 | 22.38 | 22.02 | 22.08 | -1.063% | 10,807 | -8.436% |
| 2026-04-10 | 22.51 | 22.53 | 22.25 | 22.32 | -0.357% | 11,618 | -9.409% |
| 2026-04-09 | 22.47 | 22.68 | 22.34 | 22.40 | +1.174% | 12,043 | -9.732% |
| 2026-04-08 | 21.97 | 22.29 | 21.89 | 22.14 | +0.181% | 9,282 | -8.672% |
| 2026-04-07 | 22.05 | 22.15 | 21.96 | 22.10 | +0.409% | 3,829 | -8.507% |
| 2026-04-06 | 22.07 | 22.09 | 21.93 | 22.01 | -0.272% | 5,535 | -8.133% |
| 2026-04-02 | 21.75 | 22.11 | 21.75 | 22.07 | +0.638% | 4,037 | -8.382% |
| 2026-04-01 | 22.03 | 22.10 | 21.83 | 21.93 | +0.229% | 40,852 | -7.798% |
| 2026-03-31 | 21.91 | 22.03 | 21.77 | 21.88 | -0.137% | 13,854 | -7.587% |
| 2026-03-30 | 22.22 | 22.30 | 21.89 | 21.91 | -1.217% | 12,603 | -7.713% |
| 2026-03-27 | 22.08 | 22.43 | 22.05 | 22.18 | +1.002% | 24,227 | -8.837% |
| 2026-03-26 | 21.84 | 22.05 | 21.84 | 21.96 | -1.223% | 10,019 | -7.923% |
| 2026-03-25 | 22.35 | 22.36 | 22.21 | 22.23 | +0.144% | 4,552 | -9.050% |
| 2026-03-24 | 22.12 | 22.44 | 22.08 | 22.20 | +0.938% | 12,017 | -8.919% |
| 2026-03-23 | 21.74 | 22.11 | 21.74 | 21.99 | +1.350% | 12,843 | -8.064% |
| 2026-03-20 | 22.34 | 22.34 | 21.63 | 21.70 | -3.852% | 6,807 | -6.823% |
| 2026-03-19 | 22.24 | 22.58 | 22.24 | 22.57 | +0.714% | 17,849 | -10.412% |
| 2026-03-18 | 22.45 | 22.56 | 22.39 | 22.41 | -0.488% | 38,022 | -9.772% |
| 2026-03-17 | 22.50 | 22.66 | 22.50 | 22.52 | +0.188% | 10,821 | -10.213% |
| 2026-03-16 | 22.51 | 22.51 | 22.38 | 22.48 | +0.654% | 15,026 | -10.045% |
| 2026-03-13 | 22.50 | 22.50 | 22.28 | 22.33 | +0.820% | 7,807 | -9.456% |
| 2026-03-12 | 22.17 | 22.40 | 22.13 | 22.15 | -0.090% | 27,249 | -8.713% |
| 2026-03-11 | 22.15 | 22.24 | 22.05 | 22.17 | -0.583% | 14,861 | -8.796% |
| 2026-03-10 | 22.37 | 22.55 | 22.28 | 22.30 | -0.313% | 8,998 | -9.327% |
| 2026-03-09 | 22.08 | 22.44 | 22.08 | 22.37 | -0.178% | 6,847 | -9.611% |
| 2026-03-06 | 22.42 | 22.55 | 22.37 | 22.41 | -0.621% | 9,045 | -9.772% |
| 2026-03-05 | 22.63 | 22.63 | 22.42 | 22.55 | -0.485% | 27,509 | -10.333% |
| 2026-03-04 | 22.48 | 22.71 | 22.46 | 22.66 | +0.221% | 20,426 | -10.768% |
| 2026-03-03 | 22.32 | 22.69 | 22.23 | 22.61 | -1.396% | 13,765 | -10.571% |
| 2026-03-02 | 22.95 | 23.03 | 22.84 | 22.93 | +0.350% | 9,695 | -11.819% |
| 2026-02-27 | 22.73 | 22.86 | 22.72 | 22.85 | +0.351% | 10,164 | -11.510% |
| 2026-02-26 | 22.64 | 22.77 | 22.56 | 22.77 | -0.110% | 11,915 | -11.199% |
| 2026-02-25 | 22.80 | 22.82 | 22.44 | 22.80 | +0.551% | 19,496 | -11.296% |
| 2026-02-24 | 22.21 | 22.67 | 22.21 | 22.67 | +0.711% | 12,160 | -10.807% |
| 2026-02-23 | 22.51 | 22.61 | 22.34 | 22.51 | +0.536% | 7,604 | -10.173% |
| 2026-02-20 | 22.28 | 22.40 | 22.22 | 22.39 | +0.359% | 10,375 | -9.692% |
| 2026-02-19 | 22.27 | 22.31 | 22.16 | 22.31 | +0.722% | 21,637 | -9.368% |
| 2026-02-18 | 22.48 | 22.48 | 22.13 | 22.15 | -1.072% | 10,287 | -8.713% |
| 2026-02-17 | 22.40 | 22.55 | 22.32 | 22.39 | -0.223% | 21,903 | -9.692% |
| 2026-02-13 | 21.94 | 22.49 | 21.94 | 22.44 | +2.726% | 9,826 | -9.893% |
| 2026-02-12 | 21.73 | 22.00 | 21.70 | 21.84 | +0.767% | 10,343 | -7.437% |
| 2026-02-11 | 21.54 | 21.68 | 21.52 | 21.68 | +1.026% | 10,163 | -6.727% |
| 2026-02-10 | 21.29 | 21.55 | 21.29 | 21.46 | +0.884% | 18,668 | -5.770% |
| 2026-02-09 | 21.03 | 21.27 | 21.03 | 21.27 | +1.181% | 10,213 | -4.937% |
| 2026-02-06 | 20.88 | 21.09 | 20.88 | 21.02 | +1.164% | 11,600 | -3.814% |
| 2026-02-05 | 20.75 | 20.79 | 20.64 | 20.78 | +0.222% | 10,211 | -2.695% |
| 2026-02-04 | 20.94 | 20.99 | 20.67 | 20.73 | -1.126% | 7,580 | -2.479% |
| 2026-02-03 | 20.67 | 20.97 | 20.67 | 20.97 | +1.714% | 13,392 | -3.577% |
| 2026-02-02 | 20.85 | 20.86 | 20.61 | 20.62 | -1.544% | 11,343 | -1.924% |
| 2026-01-30 | 20.91 | 20.98 | 20.75 | 20.94 | -0.364% | 13,059 | -3.438% |
| 2026-01-29 | 21.09 | 21.14 | 20.95 | 21.02 | -0.207% | 17,694 | -3.790% |
| 2026-01-28 | 20.94 | 21.06 | 20.94 | 21.06 | +0.429% | 5,244 | -3.989% |
| 2026-01-27 | 20.77 | 20.97 | 20.77 | 20.97 | +1.451% | 11,626 | -3.577% |
| 2026-01-26 | 20.72 | 20.77 | 20.54 | 20.67 | +0.145% | 16,139 | -2.177% |
| 2026-01-23 | 20.53 | 20.66 | 20.53 | 20.64 | +0.097% | 13,193 | -2.035% |
| 2026-01-22 | 20.70 | 20.90 | 20.58 | 20.62 | +0.194% | 20,077 | -1.940% |
| 2026-01-21 | 20.56 | 20.66 | 20.38 | 20.58 | +0.366% | 18,885 | -1.749% |
| 2026-01-20 | 20.57 | 20.78 | 20.46 | 20.50 | -1.228% | 26,487 | -1.390% |
| 2026-01-16 | 20.80 | 20.85 | 20.70 | 20.76 | -0.765% | 44,190 | -2.601% |
| 2026-01-15 | 20.71 | 21.03 | 20.71 | 20.92 | +1.312% | 36,172 | -3.346% |
| 2026-01-14 | 20.52 | 20.75 | 20.52 | 20.65 | +0.482% | 11,031 | -2.078% |
| 2026-01-13 | 20.31 | 20.63 | 20.31 | 20.55 | +0.933% | 39,418 | -1.606% |
| 2026-01-12 | 20.24 | 20.42 | 20.24 | 20.36 | +0.246% | 14,939 | -0.688% |
| 2026-01-09 | 20.15 | 20.41 | 20.15 | 20.31 | +1.575% | 23,699 | -0.443% |
| 2026-01-08 | 19.99 | 20.10 | 19.96 | 20.00 | -0.150% | 27,197 | +1.125% |
| 2026-01-07 | 20.45 | 20.45 | 19.93 | 20.03 | -1.934% | 8,860 | +0.973% |
| 2026-01-06 | 20.40 | 20.56 | 20.31 | 20.42 | -0.293% | 12,909 | -0.979% |
| 2026-01-05 | 20.94 | 20.94 | 20.24 | 20.48 | -1.111% | 15,575 | -1.270% |
| 2026-01-02 | 20.43 | 20.80 | 20.42 | 20.71 | +1.619% | 23,262 | -2.366% |
| 2025-12-31 | 20.50 | 20.55 | 20.38 | 20.38 | -1.020% | 11,294 | -0.785% |
| 2025-12-30 | 20.59 | 20.65 | 20.55 | 20.59 | +0.049% | 9,583 | -1.797% |
| 2025-12-29 | 20.61 | 20.65 | 20.55 | 20.58 | +0.488% | 17,673 | -1.749% |
| 2025-12-26 | 20.59 | 20.59 | 20.43 | 20.48 | -0.631% | 25,695 | -1.270% |
| 2025-12-24 | 20.48 | 20.62 | 20.48 | 20.61 | +0.635% | 4,569 | -1.892% |
| 2025-12-23 | 20.31 | 20.56 | 20.31 | 20.48 | +0.392% | 7,350 | -1.270% |
| 2025-12-22 | 20.24 | 20.47 | 20.24 | 20.40 | +0.295% | 16,887 | -0.882% |
| 2025-12-19 | 20.38 | 20.50 | 20.34 | 20.34 | -0.035% | 18,824 | -0.590% |
| 2025-12-18 | 20.49 | 20.59 | 20.33 | 20.35 | +0.480% | 6,415 | -0.625% |
| 2025-12-17 | 20.48 | 20.50 | 20.10 | 20.25 | -1.123% | 27,274 | -0.148% |
| 2025-12-16 | 20.50 | 20.59 | 20.42 | 20.48 | -0.541% | 7,372 | -1.270% |
| 2025-12-15 | 20.41 | 20.60 | 20.41 | 20.59 | +0.251% | 15,221 | -1.804% |
| 2025-12-12 | 20.94 | 20.94 | 20.30 | 20.54 | -1.012% | 14,628 | -1.558% |
| 2025-12-11 | 20.55 | 20.81 | 20.55 | 20.75 | +0.630% | 11,660 | -2.554% |
| 2025-12-10 | 20.54 | 20.68 | 20.50 | 20.62 | -0.300% | 22,078 | -1.940% |
| 2025-12-09 | 20.85 | 20.95 | 20.68 | 20.68 | +0.010% | 9,058 | -2.234% |
| 2025-12-08 | 20.75 | 20.82 | 20.68 | 20.68 | -1.100% | 13,985 | -2.224% |
| 2025-12-05 | 21.02 | 21.06 | 20.88 | 20.91 | -0.900% | 8,166 | -3.300% |
| 2025-12-04 | 21.04 | 21.16 | 21.02 | 21.10 | +0.880% | 26,646 | -4.171% |
| 2025-12-03 | 20.77 | 20.98 | 20.77 | 20.92 | +0.220% | 18,503 | -3.328% |
| 2025-12-02 | 21.07 | 21.15 | 20.87 | 20.87 | -0.949% | 21,765 | -3.115% |
| 2025-12-01 | 21.06 | 21.21 | 21.06 | 21.07 | -1.574% | 10,454 | -4.034% |
| 2025-11-28 | 21.12 | 21.41 | 21.12 | 21.41 | +1.647% | 16,078 | -5.545% |
| 2025-11-26 | 21.02 | 21.27 | 21.02 | 21.06 | +0.701% | 19,866 | -3.989% |
| 2025-11-25 | 21.02 | 21.02 | 20.81 | 20.91 | -0.789% | 6,916 | -3.317% |
| 2025-11-24 | 20.76 | 21.13 | 20.73 | 21.08 | +1.187% | 10,884 | -4.080% |
| 2025-11-21 | 20.75 | 20.89 | 20.65 | 20.83 | -0.071% | 13,794 | -2.942% |
| 2025-11-20 | 21.11 | 21.38 | 20.83 | 20.85 | -1.044% | 10,313 | -3.010% |
| 2025-11-19 | 21.05 | 21.15 | 21.01 | 21.07 | +0.418% | 4,433 | -4.023% |
| 2025-11-18 | 20.96 | 21.16 | 20.92 | 20.98 | +0.383% | 18,071 | -3.622% |
| 2025-11-17 | 20.95 | 21.18 | 20.90 | 20.90 | -0.584% | 10,878 | -3.254% |
| 2025-11-14 | 20.80 | 21.12 | 20.80 | 21.02 | +0.955% | 16,819 | -3.819% |
| 2025-11-13 | 21.01 | 21.02 | 20.82 | 20.82 | -1.612% | 4,908 | -2.900% |
| 2025-11-12 | 21.11 | 21.17 | 21.06 | 21.17 | +0.356% | 14,100 | -4.465% |
| 2025-11-11 | 21.16 | 21.16 | 21.03 | 21.09 | -0.613% | 5,715 | -4.125% |
| 2025-11-10 | 21.14 | 21.27 | 21.06 | 21.22 | +0.432% | 9,381 | -4.713% |
| 2025-11-07 | 20.92 | 21.13 | 20.70 | 21.13 | +0.986% | 8,537 | -4.301% |
| 2025-11-06 | 20.91 | 21.03 | 20.87 | 20.92 | -0.428% | 7,003 | -3.358% |
| 2025-11-05 | 20.68 | 21.09 | 20.68 | 21.01 | +1.461% | 9,762 | -3.772% |
| 2025-11-04 | 20.66 | 20.89 | 20.37 | 20.71 | -1.098% | 12,378 | -2.366% |
| 2025-11-03 | 20.76 | 21.04 | 20.76 | 20.94 | +0.770% | 14,352 | -3.438% |
| 2025-10-31 | 20.81 | 20.98 | 20.77 | 20.78 | -0.811% | 10,539 | -2.695% |
| 2025-10-30 | 21.11 | 21.16 | 20.95 | 20.95 | -0.417% | 16,932 | -3.484% |
| 2025-10-29 | 21.05 | 21.18 | 20.95 | 21.04 | +0.227% | 7,741 | -3.887% |
| 2025-10-28 | 20.99 | 21.10 | 20.99 | 20.99 | -0.143% | 8,728 | -3.668% |
| 2025-10-27 | 21.08 | 21.14 | 20.99 | 21.02 | -0.312% | 23,983 | -3.806% |
| 2025-10-24 | 20.94 | 21.19 | 20.94 | 21.09 | +0.648% | 11,320 | -4.106% |
| 2025-10-23 | 20.89 | 21.00 | 20.81 | 20.95 | -0.286% | 13,708 | -3.484% |
| 2025-10-22 | 20.95 | 21.04 | 20.81 | 21.01 | +0.256% | 6,905 | -3.760% |
| 2025-10-21 | 21.10 | 21.10 | 20.82 | 20.96 | -1.196% | 10,343 | -3.514% |
| 2025-10-20 | 21.35 | 21.46 | 21.19 | 21.21 | -0.248% | 13,055 | -4.668% |
| 2025-10-17 | 21.25 | 21.30 | 21.17 | 21.26 | +1.010% | 12,461 | -4.904% |
| 2025-10-16 | 21.58 | 21.60 | 21.05 | 21.05 | -2.002% | 28,122 | -3.943% |
| 2025-10-15 | 21.55 | 21.73 | 21.42 | 21.48 | +0.656% | 6,333 | -5.866% |
| 2025-10-14 | 21.03 | 21.37 | 21.03 | 21.34 | +1.137% | 369,902 | -5.248% |
| 2025-10-13 | 21.15 | 21.35 | 21.07 | 21.10 | -0.236% | 13,815 | -4.171% |
| 2025-10-10 | 21.32 | 21.45 | 21.06 | 21.15 | -1.168% | 744,515 | -4.397% |
| 2025-10-09 | 21.70 | 21.70 | 21.29 | 21.40 | -0.233% | 9,833 | -5.514% |
| 2025-10-08 | 21.57 | 21.57 | 21.39 | 21.45 | +0.327% | 11,617 | -5.734% |
| 2025-10-07 | 21.15 | 21.38 | 21.15 | 21.38 | +0.044% | 49,466 | -5.426% |
| 2025-10-06 | 21.50 | 21.55 | 21.31 | 21.37 | -0.207% | 10,981 | -5.384% |
| 2025-10-03 | 21.24 | 21.53 | 21.24 | 21.41 | +1.072% | 11,205 | -5.580% |
| 2025-10-02 | 21.28 | 21.29 | 21.10 | 21.19 | +0.194% | 72,734 | -4.568% |
| 2025-10-01 | 21.10 | 21.16 | 21.04 | 21.15 | +0.654% | 14,661 | -4.382% |
| 2025-09-30 | 21.00 | 21.03 | 20.86 | 21.01 | +0.044% | 33,212 | -3.757% |
| 2025-09-29 | 20.92 | 21.03 | 20.75 | 21.00 | -0.380% | 17,072 | -3.714% |
| 2025-09-26 | 20.90 | 21.13 | 20.90 | 21.08 | +0.741% | 16,947 | -4.080% |
| 2025-09-25 | 20.88 | 21.00 | 20.88 | 20.93 | -0.828% | 9,801 | -3.369% |
| 2025-09-24 | 21.00 | 21.11 | 20.96 | 21.10 | +0.882% | 25,184 | -4.169% |
| 2025-09-23 | 20.85 | 20.96 | 20.85 | 20.92 | -0.047% | 6,733 | -3.324% |
| 2025-09-22 | 20.77 | 20.95 | 20.77 | 20.93 | +0.698% | 15,843 | -3.369% |
| 2025-09-19 | 20.95 | 20.95 | 20.68 | 20.78 | -0.240% | 10,710 | -2.695% |
| 2025-09-18 | 20.76 | 20.90 | 20.76 | 20.83 | +0.241% | 6,588 | -2.928% |
| 2025-09-17 | 20.80 | 20.86 | 20.74 | 20.78 | +0.245% | 14,826 | -2.695% |
| 2025-09-16 | 20.90 | 20.90 | 20.73 | 20.73 | -0.674% | 25,190 | -2.457% |
| 2025-09-15 | 20.89 | 20.99 | 20.87 | 20.87 | -0.125% | 16,856 | -3.115% |
| 2025-09-12 | 20.71 | 20.91 | 20.71 | 20.90 | +0.608% | 10,783 | -3.236% |
| 2025-09-11 | 20.67 | 20.81 | 20.67 | 20.77 | +0.387% | 11,898 | -2.648% |
| 2025-09-10 | 20.55 | 20.74 | 20.55 | 20.69 | +1.328% | 77,366 | -2.272% |
| 2025-09-09 | 20.24 | 20.47 | 20.24 | 20.42 | +0.834% | 16,555 | -0.974% |
| 2025-09-08 | 20.46 | 20.46 | 20.24 | 20.25 | -0.892% | 8,064 | -0.148% |
| 2025-09-05 | 20.51 | 20.55 | 20.21 | 20.43 | -0.454% | 7,470 | -1.039% |
| 2025-09-04 | 20.51 | 20.58 | 20.47 | 20.53 | +0.053% | 8,061 | -1.488% |
| 2025-09-03 | 20.45 | 20.54 | 20.45 | 20.51 | -0.026% | 15,422 | -1.437% |
| 2025-09-02 | 20.39 | 20.58 | 20.35 | 20.52 | -0.588% | 8,768 | -1.462% |
| 2025-08-29 | 20.69 | 20.74 | 20.57 | 20.64 | -0.473% | 4,531 | -2.041% |
| 2025-08-28 | 20.66 | 20.75 | 20.65 | 20.74 | +0.482% | 23,600 | -2.505% |
| 2025-08-27 | 20.55 | 20.71 | 20.55 | 20.64 | +0.048% | 15,779 | -2.035% |
| 2025-08-26 | 20.60 | 20.63 | 20.48 | 20.63 | +0.292% | 28,648 | -1.987% |
| 2025-08-25 | 20.64 | 20.76 | 20.52 | 20.57 | -0.293% | 12,512 | -1.702% |
| 2025-08-22 | 20.69 | 20.79 | 20.62 | 20.63 | +0.219% | 19,202 | -1.989% |
| 2025-08-21 | 20.69 | 20.70 | 20.59 | 20.59 | -0.597% | 9,783 | -1.775% |
| 2025-08-20 | 20.67 | 20.73 | 20.59 | 20.71 | +0.444% | 12,536 | -2.361% |
| 2025-08-19 | 20.58 | 20.62 | 20.54 | 20.62 | +0.230% | 9,940 | -1.927% |
| 2025-08-18 | 20.55 | 20.66 | 20.55 | 20.57 | -0.289% | 11,991 | -1.702% |
| 2025-08-15 | 20.75 | 20.75 | 20.63 | 20.63 | -0.772% | 5,254 | -1.985% |
| 2025-08-14 | 20.88 | 20.89 | 20.75 | 20.79 | -0.427% | 29,778 | -2.742% |
| 2025-08-13 | 20.92 | 20.92 | 20.74 | 20.88 | +0.188% | 7,668 | -3.157% |
| 2025-08-12 | 20.66 | 20.84 | 20.66 | 20.84 | +0.822% | 10,209 | -2.975% |
| 2025-08-11 | 20.74 | 20.85 | 20.67 | 20.67 | -0.716% | 8,482 | -2.177% |
| 2025-08-08 | 20.96 | 21.02 | 20.80 | 20.82 | -0.365% | 4,573 | -2.878% |
| 2025-08-07 | 20.94 | 21.00 | 20.89 | 20.90 | +0.265% | 10,383 | -3.232% |
| 2025-08-06 | 20.90 | 20.98 | 20.83 | 20.84 | -0.856% | 18,977 | -2.975% |
| 2025-08-05 | 21.31 | 21.31 | 20.91 | 21.02 | -1.326% | 9,132 | -3.806% |
| 2025-08-04 | 21.04 | 21.34 | 21.04 | 21.30 | +1.326% | 22,914 | -5.082% |
| 2025-08-01 | 21.02 | 21.12 | 20.84 | 21.02 | -0.172% | 9,052 | -3.823% |
| 2025-07-31 | 20.99 | 21.14 | 20.99 | 21.06 | +0.743% | 27,181 | -3.989% |
| 2025-07-30 | 20.82 | 21.00 | 20.82 | 20.90 | +0.745% | 67,083 | -3.275% |
| 2025-07-29 | 20.68 | 20.76 | 20.34 | 20.75 | +1.146% | 12,023 | -2.554% |
| 2025-07-28 | 20.65 | 20.65 | 20.45 | 20.52 | -0.422% | 20,335 | -1.438% |
| 2025-07-25 | 20.60 | 20.70 | 20.57 | 20.60 | +0.009% | 16,188 | -1.854% |
| 2025-07-24 | 20.57 | 20.67 | 20.57 | 20.60 | -0.558% | 18,953 | -1.845% |
| 2025-07-23 | 20.54 | 20.80 | 20.54 | 20.72 | +0.974% | 15,803 | -2.392% |
| 2025-07-22 | 20.39 | 20.52 | 20.39 | 20.52 | +0.462% | 21,418 | -1.441% |
| 2025-07-21 | 20.59 | 20.59 | 20.38 | 20.42 | -0.820% | 25,655 | -0.985% |
| 2025-07-18 | 20.33 | 20.62 | 20.33 | 20.59 | +1.629% | 28,061 | -1.797% |
| 2025-07-17 | 20.15 | 20.31 | 20.15 | 20.26 | +0.198% | 59,858 | -0.197% |
| 2025-07-16 | 20.23 | 20.29 | 20.11 | 20.22 | -0.296% | 327,961 | 0.000% |
| 2025-07-15 | 20.35 | 20.35 | 20.18 | 20.28 | -0.783% | 16,508 | -0.296% |
| 2025-07-14 | 20.20 | 20.48 | 20.20 | 20.44 | +0.789% | 16,732 | -1.076% |
| 2025-07-11 | 20.27 | 20.38 | 20.22 | 20.28 | -0.063% | 19,695 | -0.296% |
| 2025-07-10 | 20.15 | 20.30 | 20.08 | 20.29 | +0.459% | 11,469 | -0.358% |
| 2025-07-09 | 20.06 | 20.26 | 20.06 | 20.20 | +0.498% | 46,156 | +0.099% |
| 2025-07-08 | 20.30 | 20.30 | 19.99 | 20.10 | -0.446% | 10,721 | +0.597% |
| 2025-07-07 | 20.15 | 20.31 | 20.14 | 20.19 | -0.395% | 17,344 | +0.149% |
| 2025-07-03 | 20.37 | 20.37 | 20.25 | 20.27 | +0.645% | 14,538 | -0.247% |
| 2025-07-02 | 20.34 | 20.34 | 20.02 | 20.14 | +0.050% | 9,844 | +0.397% |
| 2025-07-01 | 20.37 | 20.37 | 20.13 | 20.13 | -1.805% | 11,677 | +0.447% |
| 2025-06-30 | 20.36 | 20.50 | 20.32 | 20.50 | +0.638% | 12,856 | -1.366% |
| 2025-06-27 | 20.42 | 20.55 | 20.30 | 20.37 | +0.345% | 18,433 | -0.736% |
| 2025-06-26 | 20.10 | 20.35 | 20.10 | 20.30 | +0.720% | 23,318 | -0.394% |
| 2025-06-25 | 20.18 | 20.33 | 20.10 | 20.15 | -0.322% | 18,751 | +0.323% |
| 2025-06-24 | 20.11 | 20.30 | 20.09 | 20.22 | +0.049% | 10,965 | 0.000% |
| 2025-06-23 | 20.28 | 20.35 | 19.64 | 20.21 | +0.348% | 31,492 | +0.049% |
| 2025-06-20 | 20.02 | 20.34 | 20.02 | 20.14 | +0.499% | 10,016 | +0.397% |
| 2025-06-18 | 20.14 | 20.17 | 20.02 | 20.04 | -0.249% | 20,571 | +0.898% |
| 2025-06-17 | 20.16 | 20.26 | 20.05 | 20.09 | -0.300% | 17,622 | +0.647% |
| 2025-06-16 | 20.21 | 20.52 | 20.10 | 20.15 | -0.285% | 17,137 | +0.345% |
| 2025-06-13 | 20.21 | 20.52 | 20.05 | 20.21 | -0.010% | 13,555 | +0.059% |
| 2025-06-12 | 19.94 | 20.31 | 19.94 | 20.21 | +1.050% | 71,407 | +0.049% |
| 2025-06-11 | 19.87 | 20.16 | 19.87 | 20.00 | +0.100% | 12,797 | +1.100% |
| 2025-06-10 | 20.04 | 20.23 | 19.93 | 19.98 | -0.100% | 13,842 | +1.201% |
| 2025-06-09 | 20.03 | 20.17 | 19.90 | 20.00 | -0.299% | 10,709 | +1.100% |
| 2025-06-06 | 19.99 | 20.14 | 19.99 | 20.06 | +0.451% | 10,846 | +0.798% |
| 2025-06-05 | 19.77 | 20.04 | 19.77 | 19.97 | +0.100% | 9,194 | +1.252% |
| 2025-06-04 | 20.13 | 20.27 | 19.85 | 19.95 | -1.189% | 17,636 | +1.353% |
| 2025-06-03 | 20.02 | 20.29 | 20.02 | 20.19 | +0.849% | 43,987 | +0.149% |
| 2025-06-02 | 19.95 | 20.13 | 19.91 | 20.02 | +1.367% | 22,764 | +0.999% |
| 2025-05-30 | 19.73 | 19.92 | 19.70 | 19.75 | -0.393% | 16,415 | +2.380% |
| 2025-05-29 | 19.93 | 19.93 | 19.73 | 19.83 | +0.192% | 14,861 | +1.977% |
| 2025-05-28 | 20.00 | 20.00 | 19.79 | 19.79 | -1.198% | 8,057 | +2.173% |
| 2025-05-27 | 19.94 | 20.09 | 19.94 | 20.03 | +0.502% | 14,408 | +0.949% |
| 2025-05-23 | 19.54 | 19.93 | 19.54 | 19.93 | +1.165% | 20,192 | +1.455% |
| 2025-05-22 | 19.64 | 19.75 | 19.50 | 19.70 | -1.350% | 13,682 | +2.638% |
| 2025-05-21 | 19.98 | 20.02 | 19.80 | 19.97 | -0.498% | 13,257 | +1.252% |
| 2025-05-20 | 20.10 | 20.17 | 19.94 | 20.07 | +0.150% | 21,198 | +0.747% |
| 2025-05-19 | 19.96 | 20.04 | 19.86 | 20.04 | -0.150% | 15,373 | +0.899% |
| 2025-05-16 | 20.08 | 20.15 | 19.85 | 20.07 | +0.050% | 10,214 | +0.747% |
| 2025-05-15 | 19.85 | 20.14 | 19.83 | 20.06 | +1.058% | 48,894 | +0.798% |
| 2025-05-14 | 19.70 | 19.93 | 19.70 | 19.85 | -0.110% | 28,289 | +1.864% |
| 2025-05-13 | 19.69 | 20.00 | 19.65 | 19.87 | +1.699% | 81,456 | +1.752% |
| 2025-05-12 | 19.96 | 19.96 | 19.54 | 19.54 | -0.102% | 32,373 | +3.480% |
| 2025-05-09 | 19.61 | 19.70 | 19.56 | 19.56 | 0.000% | 12,186 | +3.374% |
| 2025-05-08 | 19.78 | 19.78 | 19.56 | 19.56 | +0.102% | 11,272 | +3.374% |
| 2025-05-07 | 19.56 | 19.73 | 19.37 | 19.54 | +0.434% | 36,979 | +3.480% |
| 2025-05-06 | 19.57 | 19.71 | 19.43 | 19.46 | +0.183% | 24,961 | +3.929% |
| 2025-05-05 | 19.46 | 19.56 | 19.30 | 19.42 | -0.308% | 6,035 | +4.119% |
| 2025-05-02 | 19.48 | 19.68 | 19.48 | 19.48 | -0.307% | 14,264 | +3.799% |
| 2025-05-01 | 19.44 | 19.70 | 19.44 | 19.54 | +1.349% | 16,359 | +3.480% |
| 2025-04-30 | 19.21 | 19.44 | 19.19 | 19.28 | -2.033% | 21,485 | +4.876% |
| 2025-04-29 | 19.65 | 19.81 | 19.55 | 19.68 | +0.051% | 39,114 | +2.744% |
| 2025-04-28 | 19.54 | 19.67 | 19.51 | 19.67 | +0.357% | 11,479 | +2.796% |
| 2025-04-25 | 19.65 | 19.65 | 19.45 | 19.60 | +0.461% | 33,276 | +3.163% |
| 2025-04-24 | 19.24 | 19.63 | 19.24 | 19.51 | +1.193% | 11,529 | +3.639% |
| 2025-04-23 | 19.47 | 19.51 | 19.23 | 19.28 | -0.052% | 27,209 | +4.876% |
| 2025-04-22 | 19.05 | 19.29 | 19.05 | 19.29 | +2.716% | 19,684 | +4.821% |
| 2025-04-21 | 19.23 | 19.23 | 18.67 | 18.78 | -2.644% | 24,942 | +7.668% |
| 2025-04-17 | 19.29 | 19.52 | 19.29 | 19.29 | +1.207% | 21,378 | +4.821% |
| 2025-04-16 | 19.17 | 19.46 | 19.04 | 19.06 | -0.677% | 54,248 | +6.086% |
| 2025-04-15 | 19.05 | 19.34 | 19.02 | 19.19 | +0.629% | 69,962 | +5.367% |
| 2025-04-14 | 18.93 | 19.11 | 18.86 | 19.07 | 0.000% | 80,891 | +6.030% |