Dark

TTP
TORTOISE PIPELINE & ENERGY FUND, INC.
stock NYSE

Inactive

Dec 20, 2024

47.61USD+1.970%(+0.92)4,204

Pre-market

0.00USD-100.000%(-46.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-20	46.6066	47.700000	46.6066	47.610000	+1.970%	4,204	0.000%
2024-12-19	47.2716	47.271600	46.2600	46.690000	-0.342%	19,726	+1.970%
2024-12-18	47.9550	48.208300	46.8500	46.850000	-1.379%	6,561	+1.622%
2024-12-17	47.6800	47.900000	47.0000	47.505000	-1.564%	8,604	+0.221%
2024-12-16	48.2200	48.537500	47.8800	48.260000	-0.392%	9,222	-1.347%
2024-12-13	48.3200	49.260100	48.2201	48.450000	-1.082%	7,955	-1.734%
2024-12-12	49.0400	49.590000	48.7100	48.980000	-0.041%	6,199	-2.797%
2024-12-11	48.4300	49.425200	48.4300	49.000000	+0.389%	2,587	-2.837%
2024-12-10	48.9600	48.970000	48.7100	48.810000	-0.873%	5,210	-2.459%
2024-12-09	50.2000	50.200000	49.2400	49.240000	-2.282%	9,146	-3.310%
2024-12-06	50.8300	51.095000	50.2700	50.390000	-0.885%	12,999	-5.517%
2024-12-05	48.9300	50.839869	48.9300	50.839869	+2.068%	9,622	-6.353%
2024-12-04	50.3600	50.970000	49.2200	49.810000	-1.269%	24,032	-4.417%
2024-12-03	49.7600	50.675000	49.7600	50.450000	-0.316%	23,402	-5.629%
2024-12-02	53.0700	53.070000	50.1720	50.610000	-3.297%	12,364	-5.928%
2024-11-29	51.8500	52.535000	51.6650	52.335600	+1.771%	10,132	-9.029%
2024-11-27	50.7200	51.425000	50.7200	51.425000	+1.450%	7,401	-7.419%
2024-11-26	50.4200	50.900000	50.3600	50.690000	-1.189%	14,175	-6.076%
2024-11-25	51.9800	52.310000	51.1385	51.300000	-1.554%	10,606	-7.193%
2024-11-22	51.3700	52.451200	51.3700	52.110000	+0.323%	18,671	-8.636%
2024-11-21	50.6500	52.035000	50.6500	51.942000	+2.087%	3,539	-8.340%
2024-11-20	50.4500	51.010000	50.4500	50.880000	+0.912%	4,604	-6.427%
2024-11-19	49.0000	50.635000	49.0000	50.420000	+1.123%	34,318	-5.573%
2024-11-18	49.0100	50.778600	49.0100	49.860000	+0.763%	6,294	-4.513%
2024-11-15	48.2000	49.860000	47.2100	49.482600	+2.300%	22,474	-3.784%
2024-11-14	48.0900	48.500000	47.7800	48.370000	+0.228%	53,957	-1.571%
2024-11-13	48.7500	48.910000	47.8709	48.260000	-1.369%	13,582	-1.347%
2024-11-12	48.8700	49.710000	48.5700	48.930000	+0.658%	8,251	-2.698%
2024-11-11	48.6212	48.935000	48.5200	48.610000	+1.119%	2,139	-2.057%
2024-11-08	47.8888	48.375000	47.8888	48.072000	-0.058%	2,325	-0.961%
2024-11-07	47.2100	48.250000	46.9150	48.100000	+1.842%	4,307	-1.019%
2024-11-06	45.8000	47.450000	45.6100	47.230000	+3.722%	6,675	+0.805%
2024-11-05	44.6400	45.750000	44.6400	45.535300	+1.100%	4,545	+4.556%
2024-11-04	44.4200	45.080000	44.4200	45.040000	+0.851%	2,211	+5.706%
2024-11-01	44.8789	45.050000	44.6600	44.660000	+0.337%	3,627	+6.605%
2024-10-31	44.2500	45.060000	44.2500	44.510000	+0.022%	3,192	+6.965%
2024-10-30	44.1100	44.700000	44.1100	44.500000	+0.158%	1,718	+6.989%
2024-10-29	44.3200	44.678000	44.2900	44.430000	-0.023%	1,197	+7.157%
2024-10-28	44.7600	44.760000	44.3200	44.440000	-0.693%	1,753	+7.133%
2024-10-25	44.6300	44.750100	44.6300	44.750100	+0.090%	569	+6.391%
2024-10-24	44.8423	44.890100	44.7100	44.710000	-0.115%	830	+6.486%
2024-10-23	44.7700	44.770000	44.7613	44.761300	-0.287%	640	+6.364%
2024-10-22	45.0600	45.060000	44.4873	44.890000	-0.377%	5,097	+6.059%
2024-10-21	45.0600	45.080000	44.9100	45.060000	+0.356%	1,453	+5.659%
2024-10-18	45.0000	45.000000	44.3400	44.900000	+0.089%	3,159	+6.036%
2024-10-17	45.0000	45.000000	44.7309	44.860000	+0.246%	4,907	+6.130%
2024-10-16	44.7501	44.750100	44.7501	44.750100	+0.023%	1,145	+6.391%
2024-10-15	44.8000	45.150000	43.6501	44.740000	-0.467%	4,720	+6.415%
2024-10-14	44.9600	45.370000	44.9500	44.950000	+0.261%	6,221	+5.918%
2024-10-11	44.2300	44.833000	44.2300	44.833000	+1.027%	2,979	+6.194%
2024-10-10	43.8000	44.377100	43.8000	44.377100	+1.936%	6,416	+7.285%
2024-10-09	43.6300	43.770000	43.5343	43.534300	-0.561%	3,874	+9.362%
2024-10-08	43.8700	44.140000	43.5900	43.780000	-0.714%	5,406	+8.748%
2024-10-07	44.3300	44.330000	44.0950	44.095000	-0.192%	5,523	+7.971%
2024-10-04	43.8500	44.230000	43.4600	44.180000	+1.750%	13,061	+7.764%
2024-10-03	43.0400	43.450000	43.0400	43.420000	+1.189%	4,672	+9.650%
2024-10-02	42.9200	43.120400	42.6900	42.910000	+0.610%	3,843	+10.953%
2024-10-01	41.9700	42.757003	41.9700	42.650000	+1.067%	1,863	+11.630%
2024-09-30	42.0900	42.476000	41.9200	42.199900	-0.213%	4,325	+12.820%
2024-09-27	42.2800	42.450000	41.1401	42.290000	-0.259%	2,546	+12.580%
2024-09-26	42.7550	42.755000	42.3001	42.400000	-0.888%	2,857	+12.288%
2024-09-25	42.8700	43.110000	42.7100	42.780000	-0.396%	74,474	+11.290%
2024-09-24	42.9500	43.420000	42.8700	42.950000	+0.350%	2,805	+10.850%
2024-09-23	41.7300	42.800000	41.7300	42.800000	+1.458%	2,866	+11.238%
2024-09-20	42.3875	42.395000	41.9750	42.185000	-0.507%	5,223	+12.860%
2024-09-19	43.1700	43.195000	42.4000	42.400000	-0.924%	16,169	+12.288%
2024-09-18	42.7800	42.920000	42.6226	42.795600	-0.220%	3,993	+11.250%
2024-09-17	42.4900	43.424100	42.4900	42.890000	+1.467%	1,536	+11.005%
2024-09-16	42.0200	42.290000	41.4500	42.270000	+1.136%	41,245	+12.633%
2024-09-13	41.5100	41.982700	41.4600	41.795000	+1.321%	6,166	+13.913%
2024-09-12	41.2500	41.250000	41.2500	41.250000	-0.489%	540	+15.418%
2024-09-11	41.0750	41.517500	41.0750	41.452500	+0.127%	6,412	+14.854%
2024-09-10	41.1800	41.717700	41.1700	41.400000	-0.160%	4,939	+15.000%
2024-09-09	41.9600	41.960000	41.3500	41.466400	-1.052%	2,786	+14.816%
2024-09-06	42.0600	42.060000	41.6500	41.907300	+0.206%	4,347	+13.608%
2024-09-05	41.9400	42.048800	41.6250	41.821000	-0.605%	8,375	+13.842%
2024-09-04	41.7100	42.099900	41.7100	42.075700	+0.684%	8,310	+13.153%
2024-09-03	41.5400	41.790000	41.3300	41.790000	+0.240%	6,745	+13.927%
2024-08-30	41.8800	42.099900	41.6075	41.690000	+0.192%	3,298	+14.200%
2024-08-29	40.9000	41.690000	40.9000	41.610000	+1.761%	6,860	+14.420%
2024-08-28	41.0300	41.100000	40.8900	40.890000	-1.643%	3,154	+16.434%
2024-08-27	41.8300	41.830000	41.4375	41.573100	-0.280%	857	+14.521%
2024-08-26	41.3000	41.690000	41.2900	41.690000	+1.128%	11,440	+14.200%
2024-08-23	41.0300	41.225000	40.9000	41.225000	-1.068%	1,848	+15.488%
2024-08-22	41.3700	41.970000	41.0600	41.670000	+0.120%	4,861	+14.255%
2024-08-21	41.6400	42.039900	41.2083	41.620000	+0.144%	3,049	+14.392%
2024-08-20	41.4200	41.690000	41.4200	41.560000	+0.145%	17,963	+14.557%
2024-08-19	41.0900	41.785100	39.8500	41.500000	+1.047%	18,907	+14.723%
2024-08-16	40.4800	41.490100	40.4800	41.069900	+0.958%	5,489	+15.924%
2024-08-15	40.6000	40.989100	40.1896	40.680000	+0.868%	2,796	+17.035%
2024-08-14	39.6300	40.330000	39.6300	40.330000	+1.510%	2,710	+18.051%
2024-08-13	39.9700	39.970000	39.3101	39.730000	-1.046%	19,286	+19.834%
2024-08-12	39.6000	40.280000	39.6000	40.150000	+1.517%	9,641	+18.580%
2024-08-09	40.1500	40.150000	39.4300	39.550000	-1.248%	9,822	+20.379%
2024-08-08	39.1000	40.050000	39.1000	40.050000	+2.535%	22,432	+18.876%
2024-08-07	38.3400	39.650000	38.3400	39.060000	+1.825%	33,597	+21.889%
2024-08-06	36.9700	38.620000	36.8900	38.360000	+14.133%	93,775	+24.114%
2024-08-05	33.6900	33.990000	33.2425	33.610000	-2.749%	6,673	+41.654%
2024-08-02	34.4600	34.560000	34.3900	34.560000	-2.290%	1,753	+37.760%
2024-08-01	35.1800	36.061200	35.1800	35.370000	+0.028%	1,782	+34.606%
2024-07-31	35.6000	35.865000	35.3600	35.360000	0.000%	5,188	+34.644%
2024-07-30	35.3400	35.450000	35.1700	35.360000	+0.512%	3,048	+34.644%
2024-07-29	35.4000	35.400000	34.8200	35.179900	-0.304%	2,561	+35.333%
2024-07-26	34.8201	35.287200	34.8201	35.287200	+0.248%	3,636	+34.921%
2024-07-25	35.0000	35.440000	35.0000	35.200000	-0.590%	5,783	+35.256%
2024-07-24	35.8300	36.184100	35.4089	35.408900	-1.761%	6,491	+34.458%
2024-07-23	36.2500	36.250000	35.8900	36.043600	-0.569%	1,920	+32.090%
2024-07-22	35.9200	36.249900	35.9200	36.249900	+1.683%	1,283	+31.338%
2024-07-19	34.7400	35.707500	34.7400	35.650000	+0.225%	1,185	+33.548%
2024-07-18	35.2200	35.660000	35.2200	35.570000	+0.310%	5,725	+33.849%
2024-07-17	35.0200	35.460000	34.9531	35.460000	+0.283%	12,203	+34.264%
2024-07-16	35.0100	35.450000	34.8900	35.360000	+0.512%	3,580	+34.644%
2024-07-15	35.1800	35.420000	35.0809	35.180000	0.000%	16,273	+35.333%
2024-07-12	35.0100	35.650000	35.0100	35.180000	+0.400%	5,751	+35.333%
2024-07-11	35.0000	35.600000	34.9900	35.040000	+0.748%	12,469	+35.873%
2024-07-10	35.9700	36.205000	34.7100	34.780000	-2.768%	6,537	+36.889%
2024-07-09	36.2450	36.415100	35.6600	35.770000	-0.445%	4,776	+33.100%
2024-07-08	36.4300	36.430000	35.9000	35.930000	-1.710%	11,886	+32.508%
2024-07-05	36.3800	36.950000	35.6600	36.555000	+1.542%	19,463	+30.242%
2024-07-03	35.8550	36.560000	35.5000	36.000000	+1.408%	13,846	+32.250%
2024-07-02	34.9900	35.550000	34.8100	35.500000	+0.967%	16,330	+34.113%
2024-07-01	36.0500	36.672500	35.1300	35.160000	-2.819%	7,032	+35.410%
2024-06-28	36.1800	37.720000	35.9200	36.180000	+2.362%	25,475	+31.592%
2024-06-27	35.4900	35.856000	35.3450	35.345000	-0.920%	1,113	+34.701%
2024-06-26	35.0400	35.780000	34.6601	35.673200	+1.143%	3,440	+33.462%
2024-06-25	35.0900	35.560000	34.9350	35.270000	+0.484%	2,825	+34.987%
2024-06-24	35.0000	35.632200	34.7200	35.100000	+1.080%	7,406	+35.641%
2024-06-21	34.1600	34.726300	34.1600	34.725000	+0.945%	3,735	+37.106%
2024-06-20	34.0100	34.400000	34.0100	34.400000	+1.400%	8,263	+38.401%
2024-06-18	33.9000	34.090000	33.9000	33.925000	+0.089%	1,178	+40.339%
2024-06-17	33.6600	34.433900	33.1685	33.895000	-0.096%	2,897	+40.463%
2024-06-14	33.9275	33.927500	33.9275	33.927500	-0.243%	369	+40.329%
2024-06-12	34.3700	34.480000	33.9400	34.010000	-0.235%	2,603	+39.988%
2024-06-11	34.2500	34.450000	33.8945	34.090000	-0.435%	5,899	+39.660%
2024-06-10	33.5700	34.689900	33.5700	34.238900	+1.179%	5,170	+39.052%
2024-06-07	34.4000	34.439400	33.7776	33.840000	-1.139%	1,351	+40.691%
2024-06-06	33.8000	34.330000	33.6835	34.230000	+0.854%	7,436	+39.089%
2024-06-05	33.6478	34.500600	33.2080	33.940000	-0.088%	8,972	+40.277%
2024-06-04	33.8900	34.036600	33.3201	33.970000	-0.352%	14,853	+40.153%
2024-06-03	34.5200	34.520000	33.8011	34.090000	-1.758%	7,008	+39.660%
2024-05-31	33.8400	34.700000	33.8400	34.700000	+3.274%	17,386	+37.205%
2024-05-30	33.2000	33.860000	33.0650	33.600000	+1.174%	6,833	+41.696%
2024-05-29	33.1800	33.377500	33.1800	33.210000	-0.569%	1,711	+43.360%
2024-05-28	33.6500	33.650000	33.2700	33.400000	+0.030%	3,208	+42.545%
2024-05-24	33.4000	34.043300	33.3375	33.390000	-0.684%	6,112	+42.588%
2024-05-23	34.1800	34.600000	33.6000	33.620000	-2.438%	6,775	+41.612%
2024-05-22	34.6600	34.910000	34.4200	34.460000	-1.034%	10,340	+38.160%
2024-05-21	34.7700	34.958500	34.5603	34.820000	+0.375%	12,565	+36.732%
2024-05-20	34.4800	34.690000	34.3200	34.690000	+0.755%	6,698	+37.244%
2024-05-17	34.2500	34.430000	34.1600	34.430000	+0.849%	19,925	+38.281%
2024-05-16	34.0861	34.250000	33.7600	34.140000	+0.405%	7,205	+39.455%
2024-05-15	33.7540	34.050000	33.7540	34.002300	+0.792%	5,809	+40.020%
2024-05-14	33.7089	33.800000	33.5353	33.735000	+0.163%	1,930	+41.129%
2024-05-13	33.7329	33.880000	33.6800	33.680000	+0.201%	4,499	+41.360%
2024-05-10	34.0655	34.065500	33.3700	33.612600	-0.141%	6,014	+41.643%
2024-05-09	33.3900	33.780000	33.0700	33.660000	+0.388%	7,594	+41.444%
2024-05-08	33.1000	33.530000	33.1000	33.530000	+0.479%	4,941	+41.992%
2024-05-07	33.1800	33.380000	32.8277	33.370000	+1.091%	11,004	+42.673%
2024-05-06	32.5700	33.010000	32.5700	33.010000	+1.213%	12,901	+44.229%
2024-05-03	32.6600	32.710000	32.2800	32.614400	+0.662%	2,967	+45.978%
2024-05-02	31.7100	32.430000	31.7100	32.400000	+2.176%	5,559	+46.944%
2024-05-01	31.9600	31.960000	31.5000	31.710000	-0.984%	5,306	+50.142%
2024-04-30	32.2000	32.280000	31.4700	32.025000	-1.249%	2,933	+48.665%
2024-04-29	32.1900	32.429900	32.1900	32.429900	+0.464%	4,695	+46.809%
2024-04-26	32.7900	32.790000	32.1700	32.280000	-0.829%	4,411	+47.491%
2024-04-25	32.4700	32.590000	32.2400	32.550000	+0.836%	2,481	+46.267%
2024-04-24	32.1700	32.280000	32.1700	32.280000	+0.093%	1,239	+47.491%
2024-04-23	32.2100	32.310000	31.9636	32.250000	+0.725%	5,353	+47.628%
2024-04-22	31.6600	32.100000	31.5000	32.018000	+1.323%	4,006	+48.698%
2024-04-19	31.1400	31.690000	31.1400	31.600000	+3.302%	8,396	+50.665%
2024-04-18	30.3700	30.881900	30.3700	30.590000	+0.460%	4,158	+55.639%
2024-04-17	30.2500	30.570000	30.1600	30.450000	+0.462%	6,741	+56.355%
2024-04-16	30.2200	30.310000	29.9750	30.310000	-0.066%	5,864	+57.077%
2024-04-15	30.8700	31.000000	30.3200	30.330000	-1.622%	6,841	+56.973%
2024-04-12	31.3400	31.340000	30.8200	30.830000	-1.091%	11,040	+54.428%
2024-04-11	31.2700	31.270000	30.8000	31.170000	+0.257%	8,134	+52.743%
2024-04-10	31.2500	31.350000	31.0100	31.090000	-1.458%	16,173	+53.136%
2024-04-09	31.5281	31.590000	31.4800	31.550000	-0.063%	3,102	+50.903%
2024-04-08	31.4100	31.635000	31.4100	31.570000	+0.386%	4,920	+50.808%
2024-04-05	31.3500	31.815800	31.3500	31.448500	+0.635%	2,952	+51.390%
2024-04-04	31.7100	31.900000	31.2500	31.250000	-1.420%	2,965	+52.352%
2024-04-03	31.6000	31.850000	31.6000	31.700000	+0.859%	6,184	+50.189%
2024-04-02	31.3600	31.530000	31.0300	31.430000	-0.286%	10,448	+51.479%
2024-04-01	31.5100	31.600000	31.4500	31.520000	-0.317%	6,864	+51.047%
2024-03-28	31.1800	31.660000	31.1800	31.620100	+1.705%	6,345	+50.569%
2024-03-27	31.1050	31.145000	31.0000	31.090000	+0.177%	3,367	+53.136%
2024-03-26	31.0000	31.118800	31.0000	31.035000	+0.016%	5,990	+53.407%
2024-03-25	31.2200	31.220000	31.0300	31.030000	+0.097%	1,137	+53.432%
2024-03-22	31.0099	31.009900	30.9247	31.000000	+0.129%	2,499	+53.581%
2024-03-21	30.9000	30.990000	30.8887	30.960000	+0.389%	3,026	+53.779%
2024-03-20	30.6200	30.850000	30.6148	30.840000	+0.982%	5,491	+54.377%
2024-03-19	30.3600	30.620000	30.3600	30.540000	+0.230%	23,587	+55.894%
2024-03-18	30.2000	30.550000	30.2000	30.470000	+0.727%	5,159	+56.252%
2024-03-15	30.3834	30.555100	30.2500	30.250000	-0.231%	22,015	+57.388%
2024-03-14	30.5022	30.502200	30.3100	30.320000	-1.398%	4,697	+57.025%
2024-03-13	30.8000	30.850000	30.6100	30.750000	+0.392%	10,735	+54.829%
2024-03-12	30.4500	30.630000	30.3900	30.630000	+0.690%	3,766	+55.436%
2024-03-11	30.1000	30.440000	30.1000	30.420000	+0.675%	2,959	+56.509%
2024-03-08	30.2500	30.320000	30.1916	30.215900	-0.278%	4,768	+57.566%
2024-03-07	30.2000	30.350000	30.1989	30.300000	+0.564%	5,908	+57.129%
2024-03-06	30.1500	30.170000	30.0400	30.130000	+1.006%	5,171	+58.015%
2024-03-05	29.5400	30.110000	29.5400	29.830000	+0.472%	6,606	+59.604%
2024-03-04	29.8800	29.880000	29.6100	29.690000	-0.235%	8,104	+60.357%
2024-03-01	29.3500	29.870000	29.3500	29.760000	+1.813%	7,263	+59.980%
2024-02-29	29.2900	29.561300	29.2100	29.230000	+0.620%	12,623	+62.881%
2024-02-28	29.2579	29.257900	28.9700	29.050000	-0.194%	6,571	+63.890%
2024-02-27	29.0500	29.280000	29.0500	29.106500	+0.298%	7,712	+63.572%
2024-02-26	29.1900	29.259900	28.9900	29.020000	-0.888%	13,270	+64.059%
2024-02-23	29.2900	29.340800	29.1601	29.280000	-0.374%	6,317	+62.602%
2024-02-22	29.2700	29.407000	29.2700	29.390000	+0.273%	4,465	+61.994%
2024-02-21	29.1000	29.418500	29.1000	29.310000	-0.475%	10,537	+62.436%
2024-02-20	29.5900	29.640000	29.4400	29.450000	-0.068%	3,734	+61.664%
2024-02-16	29.3000	29.650000	29.3000	29.470000	+0.475%	16,092	+61.554%
2024-02-15	28.5900	29.411400	28.5900	29.330600	+2.340%	13,491	+62.322%
2024-02-14	28.8700	28.890000	28.5308	28.660000	-0.382%	7,691	+66.120%
2024-02-13	29.2100	29.210000	28.6800	28.770000	-1.641%	6,782	+65.485%
2024-02-12	28.5200	29.249900	28.5200	29.249900	+2.559%	3,752	+62.770%
2024-02-09	28.4300	28.860000	28.4300	28.520000	-0.175%	10,196	+66.935%
2024-02-08	28.2400	28.610000	28.2400	28.569900	+0.115%	9,235	+66.644%
2024-02-07	28.6101	28.610100	28.5207	28.537000	+0.306%	1,203	+66.836%
2024-02-06	28.4600	28.610000	28.4500	28.450000	-0.524%	2,912	+67.346%
2024-02-05	28.9100	29.170000	28.5000	28.600000	-1.379%	7,585	+66.469%
2024-02-02	29.0500	29.050000	28.7600	29.000000	-0.275%	6,710	+64.172%
2024-02-01	29.0300	29.270000	28.8500	29.080000	+1.042%	27,148	+63.721%
2024-01-31	28.9500	29.060000	28.6101	28.780000	-0.587%	4,472	+65.427%
2024-01-30	28.9500	29.207900	28.8500	28.950000	+0.294%	4,780	+64.456%
2024-01-29	28.9900	29.000000	28.6800	28.865000	-0.466%	31,630	+64.940%
2024-01-26	28.7500	29.010000	28.7500	29.000000	+0.940%	8,223	+64.172%
2024-01-25	28.6300	28.750000	28.5900	28.730000	+0.850%	5,138	+65.715%
2024-01-24	28.4079	28.487800	28.4038	28.487800	+0.664%	1,230	+67.124%
2024-01-23	28.3501	28.350100	28.2222	28.300000	-0.422%	4,407	+68.233%
2024-01-22	28.0000	28.500000	28.0000	28.420000	+1.229%	8,044	+67.523%
2024-01-19	28.0000	28.120000	28.0000	28.075000	+0.268%	7,610	+69.581%
2024-01-18	28.3499	28.349900	28.0000	28.000000	-0.568%	11,448	+70.036%
2024-01-17	28.2600	28.856500	28.0800	28.160000	-1.470%	8,964	+69.070%
2024-01-16	28.5200	28.825400	28.5200	28.580000	-0.591%	10,195	+66.585%
2024-01-12	28.8522	28.970000	28.5400	28.750000	+0.337%	19,713	+65.600%
2024-01-11	28.8400	28.850000	28.5325	28.653500	-0.110%	9,217	+66.158%
2024-01-10	28.3800	28.770000	28.3800	28.685000	+0.649%	6,972	+65.975%
2024-01-09	28.6400	28.640000	28.2690	28.500000	-0.175%	9,144	+67.053%
2024-01-08	28.4200	28.660000	28.2300	28.550000	-0.140%	4,946	+66.760%
2024-01-05	28.4800	28.830000	28.4800	28.590000	+0.070%	12,184	+66.527%
2024-01-04	28.7100	28.884700	28.5400	28.570000	-0.035%	15,181	+66.643%
2024-01-03	28.3800	28.659000	28.2800	28.580000	+1.582%	3,422	+66.585%
2024-01-02	28.2699	28.540000	28.1300	28.135000	+0.089%	11,933	+69.220%
2023-12-29	28.2700	28.270000	28.1000	28.110000	-0.425%	4,689	+69.370%
2023-12-28	28.3800	28.380000	28.2000	28.230000	-0.318%	3,520	+68.650%
2023-12-27	28.3000	28.470000	28.2100	28.320000	-0.492%	6,277	+68.114%
2023-12-26	28.1252	28.600000	28.1252	28.460000	+1.281%	7,438	+67.287%
2023-12-22	28.1100	28.373400	28.1000	28.100000	+0.286%	11,270	+69.431%
2023-12-21	27.7100	28.045000	27.7100	28.020000	+1.119%	15,005	+69.914%
2023-12-20	28.0500	28.205000	27.5400	27.710000	-1.423%	15,503	+71.815%
2023-12-19	28.0600	28.110000	27.8100	28.110000	+1.224%	14,317	+69.370%
2023-12-18	27.4400	27.980000	27.4400	27.770000	+1.387%	3,395	+71.444%
2023-12-15	27.7400	28.000000	27.3650	27.390000	-1.863%	33,691	+73.823%
2023-12-14	27.7100	28.176700	27.7100	27.910000	+1.861%	9,895	+70.584%
2023-12-13	27.0100	27.510000	26.8600	27.400000	+1.219%	8,510	+73.759%
2023-12-12	27.0002	27.170000	26.8001	27.070000	-0.624%	9,976	+75.877%
2023-12-11	27.3700	27.430000	27.1400	27.240000	-0.183%	9,639	+74.780%
2023-12-08	27.0900	27.435000	26.4350	27.290000	+0.479%	48,365	+74.460%
2023-12-07	27.3200	27.520000	27.1600	27.160000	-0.984%	14,068	+75.295%
2023-12-06	27.7500	27.750000	27.3200	27.430000	-0.975%	55,786	+73.569%
2023-12-05	27.9550	27.955000	27.6300	27.700000	-1.529%	11,288	+71.877%
2023-12-04	28.4900	28.490000	28.1200	28.130000	-1.194%	9,389	+69.250%
2023-12-01	28.0000	28.470000	28.0000	28.470000	+1.606%	9,695	+67.229%
2023-11-30	27.6700	28.079900	27.5100	28.020000	+1.965%	14,449	+69.914%
2023-11-29	27.4900	27.520000	27.3560	27.480000	+0.365%	36,630	+73.253%
2023-11-28	27.3900	27.549800	27.3100	27.380000	+0.464%	10,837	+73.886%
2023-11-27	27.2957	27.295700	27.1500	27.253500	-0.571%	14,077	+74.693%
2023-11-24	27.0800	27.559900	27.0800	27.410000	+0.995%	1,055	+73.696%
2023-11-22	27.1100	27.305000	27.0200	27.140000	-0.257%	17,850	+75.424%
2023-11-21	27.3100	27.310000	27.1000	27.210000	-1.965%	12,256	+74.972%
2023-11-20	27.9000	27.900000	27.7000	27.755400	+0.563%	2,457	+71.534%
2023-11-17	27.2900	27.770000	27.2900	27.600000	+1.471%	4,281	+72.500%
2023-11-16	27.5900	27.590000	27.2000	27.200000	-1.770%	6,144	+75.037%
2023-11-15	27.6900	28.000000	27.5800	27.690000	-0.072%	6,518	+71.939%
2023-11-14	27.4300	27.840000	27.4300	27.710000	+1.576%	18,801	+71.815%
2023-11-13	27.2800	27.350000	27.2620	27.280000	+0.962%	7,192	+74.523%
2023-11-10	26.9200	27.130000	26.8350	27.020000	+1.199%	2,634	+76.203%
2023-11-09	27.2700	27.270000	26.7000	26.700000	-1.766%	10,900	+78.315%
2023-11-08	27.6700	28.000000	27.1800	27.180000	-2.301%	3,712	+75.166%
2023-11-07	28.1000	28.100000	26.9600	27.820000	-1.696%	7,715	+71.136%
2023-11-06	28.6900	28.690000	28.3000	28.300000	-1.634%	7,923	+68.233%
2023-11-03	28.7600	28.800000	28.6601	28.770000	+0.665%	1,575	+65.485%
2023-11-02	27.8300	28.740000	27.8300	28.580000	+2.695%	16,096	+66.585%
2023-11-01	27.7000	28.200000	27.6500	27.830000	+0.144%	7,199	+71.074%
2023-10-31	27.8800	27.900000	27.7300	27.790000	+1.405%	12,747	+71.321%
2023-10-30	27.3400	27.500000	27.3000	27.405000	+0.385%	2,191	+73.727%
2023-10-27	27.5800	27.580000	27.2800	27.300000	-1.622%	3,331	+74.396%
2023-10-26	27.7700	28.009900	27.4400	27.750000	-0.538%	2,919	+71.568%
2023-10-25	27.8400	28.000000	27.7822	27.900000	-0.179%	2,113	+70.645%
2023-10-24	27.8200	28.070000	27.7900	27.950000	+0.107%	2,208	+70.340%
2023-10-23	28.0100	28.010000	27.7640	27.920000	-0.852%	3,058	+70.523%
2023-10-20	27.9913	28.274400	27.9913	28.160000	-1.882%	3,414	+69.070%
2023-10-19	28.7000	28.700000	28.7000	28.700000	0.000%	265	+65.889%
2023-10-18	28.6700	28.734600	28.6700	28.700000	-0.416%	1,483	+65.889%
2023-10-17	28.8500	28.850000	28.6600	28.820000	+0.734%	4,371	+65.198%
2023-10-16	28.3700	28.820000	28.3700	28.610000	+0.988%	4,098	+66.410%
2023-10-13	27.9800	28.400000	27.9800	28.330000	+0.962%	2,583	+68.055%
2023-10-12	27.9100	28.060000	27.9000	28.060000	+0.465%	4,873	+69.672%
2023-10-11	27.5500	27.936000	27.5500	27.930000	+1.086%	1,203	+70.462%
2023-10-10	27.3700	27.680000	27.3700	27.630000	+1.544%	34,200	+72.313%
2023-10-09	27.1600	27.260000	26.9061	27.210000	+1.796%	9,963	+74.972%
2023-10-06	26.5000	27.089900	26.5000	26.730000	+1.404%	5,977	+78.114%
2023-10-05	26.2900	26.530000	26.2900	26.360000	-0.114%	3,302	+80.615%
2023-10-04	26.8200	26.820000	26.2070	26.390000	-2.005%	5,133	+80.409%
2023-10-03	27.4800	27.480000	26.8000	26.930000	-3.025%	15,808	+76.792%
2023-10-02	27.9900	27.990000	27.5200	27.770000	-0.857%	8,538	+71.444%
2023-09-29	27.9100	28.010000	27.9000	28.010000	-0.391%	4,919	+69.975%
2023-09-28	28.1630	28.165000	28.0600	28.120000	0.000%	4,863	+69.310%
2023-09-27	28.0800	28.250000	28.0000	28.120000	+0.825%	6,906	+69.310%
2023-09-26	28.2600	28.260000	27.8900	27.890000	-1.134%	6,925	+70.706%
2023-09-25	28.1100	28.340000	27.9800	28.210000	+0.930%	4,019	+68.770%
2023-09-22	28.0100	28.240000	27.9300	27.950000	+0.939%	9,966	+70.340%
2023-09-21	28.2000	28.200000	27.6700	27.690000	-1.599%	6,421	+71.939%
2023-09-20	28.3200	28.330000	28.0900	28.140000	+0.142%	6,566	+69.190%
2023-09-19	28.2000	28.200000	28.0200	28.100000	+0.214%	2,900	+69.431%
2023-09-18	28.0750	28.095600	27.9100	28.040000	+0.213%	3,058	+69.793%
2023-09-15	28.2500	28.250000	27.9803	27.980300	-0.355%	721	+70.155%
2023-09-14	28.0900	28.368500	27.9801	28.080000	+0.573%	16,989	+69.551%
2023-09-13	28.0400	28.089900	27.9200	27.920000	-0.214%	4,841	+70.523%
2023-09-12	27.8100	27.990000	27.8100	27.980000	+1.011%	34,884	+70.157%
2023-09-11	27.9900	28.110000	27.6700	27.700000	-0.930%	5,721	+71.877%
2023-09-08	28.0400	28.135000	27.9600	27.960000	-0.179%	5,085	+70.279%
2023-09-07	28.0400	28.040000	27.7700	28.010000	-0.497%	1,274	+69.975%
2023-09-06	28.1700	28.170000	27.9800	28.150000	-1.297%	10,942	+69.130%
2023-09-05	28.6900	28.700000	28.5200	28.520000	-0.280%	8,642	+66.935%
2023-09-01	28.5800	28.610000	28.5800	28.600000	+0.846%	3,697	+66.469%
2023-08-31	28.6300	28.630000	28.3600	28.360000	-0.176%	3,268	+67.877%
2023-08-30	28.4100	28.410000	28.4100	28.410000	-0.035%	332	+67.582%
2023-08-29	28.2800	28.430000	28.2400	28.420000	+0.531%	8,105	+67.523%
2023-08-28	28.1100	28.410000	28.1100	28.270000	+0.462%	6,873	+68.412%
2023-08-25	28.1300	28.170000	28.0800	28.140000	+0.428%	2,707	+69.190%
2023-08-24	27.9500	28.200000	27.9500	28.020000	-0.143%	2,771	+69.914%
2023-08-23	28.3700	28.370000	27.7525	28.060000	-2.162%	5,161	+69.672%
2023-08-22	28.9700	29.000000	28.6800	28.680000	-0.209%	23,841	+66.004%
2023-08-21	28.9300	28.930000	28.7200	28.740000	-0.278%	7,048	+65.658%
2023-08-18	28.8500	28.901200	28.6900	28.820000	-0.415%	15,511	+65.198%
2023-08-17	28.9401	29.091100	28.9400	28.940000	+1.047%	5,830	+64.513%
2023-08-16	29.0700	29.070000	28.6400	28.640000	-1.615%	2,047	+66.236%
2023-08-15	29.3100	29.310000	29.0700	29.110000	-1.289%	1,455	+63.552%
2023-08-14	29.4300	29.500000	29.4300	29.490000	-0.372%	3,080	+61.445%
2023-08-11	29.3700	29.641000	29.3700	29.600000	+0.921%	12,300	+60.845%
2023-08-10	29.4200	29.420000	29.2900	29.330000	-0.068%	3,014	+62.325%
2023-08-09	29.1800	29.450000	29.1800	29.350000	+1.207%	2,342	+62.215%
2023-08-08	28.7902	29.000000	28.7902	29.000000	-0.583%	3,643	+64.172%
2023-08-07	29.2700	29.340000	28.7564	29.170000	-0.051%	2,875	+63.216%
2023-08-04	29.2300	29.400000	29.1700	29.185000	+0.499%	13,303	+63.132%
2023-08-03	28.7200	29.060000	28.5400	29.040000	+1.220%	7,009	+63.946%
2023-08-02	28.9400	28.940000	28.5600	28.690000	-1.780%	4,997	+65.946%
2023-08-01	29.2500	29.250000	28.9413	29.210000	-0.103%	8,049	+62.992%
2023-07-31	28.9100	29.240000	28.9100	29.240000	+1.634%	2,175	+62.825%
2023-07-28	28.6000	28.770000	28.6000	28.770000	+1.267%	7,886	+65.485%
2023-07-27	28.8100	28.810000	28.4100	28.410000	-1.045%	1,723	+67.582%
2023-07-26	28.7900	28.790000	28.6191	28.710000	-0.174%	4,552	+65.831%
2023-07-25	28.9400	28.940000	28.7553	28.760000	-0.622%	2,266	+65.542%
2023-07-24	28.7800	29.010000	28.7600	28.940000	+0.836%	4,139	+64.513%
2023-07-21	28.5000	28.700000	28.5000	28.700000	+1.056%	3,764	+65.889%
2023-07-20	28.2000	28.490000	28.2000	28.400000	+0.996%	3,516	+67.641%
2023-07-19	27.9200	28.120000	27.9200	28.120000	+1.078%	3,634	+69.310%
2023-07-18	27.8100	27.956800	27.8100	27.820000	+0.980%	896	+71.136%
2023-07-17	27.6100	27.670000	27.5500	27.550000	-0.036%	4,855	+72.813%
2023-07-14	28.3000	28.300000	27.5600	27.560000	-2.941%	6,085	+72.750%
2023-07-13	28.1600	28.395000	28.1600	28.395000	+1.266%	5,121	+67.670%
2023-07-12	27.9000	28.060000	27.9000	28.040000	+1.017%	1,345	+69.793%
2023-07-11	27.5335	27.790000	27.5335	27.757700	+0.728%	2,979	+71.520%
2023-07-10	27.4700	27.557000	27.4100	27.557000	+0.426%	927	+72.769%
2023-07-07	27.4400	27.799500	27.1100	27.440000	-0.921%	5,624	+73.506%
2023-07-06	27.2800	27.695000	26.9700	27.695000	+1.003%	5,590	+71.908%
2023-07-05	27.7600	27.760000	27.3000	27.420100	-0.580%	2,808	+73.632%