TVC
Tennessee Valley Authority Power Bonds 1998 Series D due June 1, 2028
stockNYSEStructured Product
At CloseOct 2, 2026 11:16:37 AM EDT
23.86USD+0.168%(+0.04)100
20.22Bid27.54Ask7.32SpreadAfter-hoursOct 2, 2026 4:27:30 PM EDT
23.86USD0.000%(-0.00)
TVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.95 | 23.95 | 23.79 | 23.82 | -0.709% | 7,821 | 0.000% |
| 2026-10-01 | 23.87 | 24.01 | 23.85 | 23.99 | +0.042% | 15,745 | -0.709% |
| 2026-09-30 | 23.70 | 23.98 | 23.70 | 23.98 | +0.973% | 22,421 | -0.667% |
| 2026-09-29 | 23.71 | 23.89 | 23.68 | 23.75 | +0.206% | 7,491 | +0.299% |
| 2026-09-28 | 23.70 | 23.84 | 23.62 | 23.70 | -0.420% | 14,761 | +0.506% |
| 2026-09-25 | 23.72 | 23.80 | 23.70 | 23.80 | +0.211% | 10,660 | +0.084% |
| 2026-09-24 | 23.73 | 23.78 | 23.73 | 23.75 | -0.084% | 6,306 | +0.295% |
| 2026-09-23 | 23.80 | 23.91 | 23.71 | 23.77 | -0.168% | 17,193 | +0.210% |
| 2026-09-22 | 23.81 | 23.93 | 23.79 | 23.81 | -0.042% | 8,100 | +0.042% |
| 2026-09-21 | 23.80 | 23.83 | 23.78 | 23.82 | 0.000% | 13,532 | 0.000% |
| 2026-09-18 | 23.85 | 23.85 | 23.79 | 23.82 | -0.042% | 7,237 | 0.000% |
| 2026-09-17 | 23.82 | 23.88 | 23.79 | 23.83 | -0.034% | 18,897 | -0.042% |
| 2026-09-16 | 23.85 | 23.89 | 23.82 | 23.84 | -0.176% | 8,615 | -0.076% |
| 2026-09-15 | 23.84 | 24.10 | 23.84 | 23.88 | -0.251% | 5,725 | -0.251% |
| 2026-09-14 | 23.82 | 24.09 | 23.82 | 23.94 | +0.504% | 1,527 | -0.501% |
| 2026-09-11 | 23.83 | 23.89 | 23.82 | 23.82 | -0.126% | 3,999 | 0.000% |
| 2026-09-10 | 23.90 | 24.02 | 23.85 | 23.85 | -0.397% | 8,333 | -0.126% |
| 2026-09-09 | 23.91 | 24.00 | 23.89 | 23.95 | +0.105% | 5,154 | -0.522% |
| 2026-09-08 | 23.92 | 24.01 | 23.91 | 23.92 | +0.209% | 6,256 | -0.418% |
| 2026-09-04 | 23.88 | 24.02 | 23.87 | 23.87 | -0.251% | 4,260 | -0.209% |
| 2026-09-03 | 23.93 | 24.04 | 23.92 | 23.93 | +0.042% | 13,024 | -0.460% |
| 2026-09-02 | 23.92 | 24.02 | 23.90 | 23.92 | 0.000% | 16,808 | -0.418% |
| 2026-09-01 | 23.98 | 24.17 | 23.90 | 23.92 | -0.250% | 10,588 | -0.418% |
| 2026-08-31 | 23.93 | 24.07 | 23.90 | 23.98 | -0.395% | 15,062 | -0.667% |
| 2026-08-28 | 24.08 | 24.16 | 24.03 | 24.07 | -0.352% | 6,495 | -1.059% |
| 2026-08-27 | 24.07 | 24.16 | 24.07 | 24.16 | +0.166% | 15,463 | -1.407% |
| 2026-08-26 | 24.07 | 24.22 | 24.07 | 24.12 | +0.083% | 10,551 | -1.244% |
| 2026-08-25 | 24.08 | 24.12 | 24.07 | 24.10 | +0.125% | 7,473 | -1.162% |
| 2026-08-24 | 24.07 | 24.08 | 24.06 | 24.07 | -0.042% | 8,660 | -1.039% |
| 2026-08-21 | 24.06 | 24.24 | 24.06 | 24.08 | -0.041% | 10,125 | -1.080% |
| 2026-08-20 | 24.07 | 24.15 | 24.05 | 24.09 | 0.000% | 14,200 | -1.121% |
| 2026-08-19 | 24.07 | 24.09 | 24.06 | 24.09 | 0.000% | 26,573 | -1.121% |
| 2026-08-18 | 24.06 | 24.14 | 24.05 | 24.09 | +0.042% | 13,070 | -1.121% |
| 2026-08-17 | 24.06 | 24.08 | 24.05 | 24.08 | 0.000% | 17,968 | -1.080% |
| 2026-08-14 | 24.02 | 24.08 | 24.02 | 24.08 | +0.250% | 15,893 | -1.080% |
| 2026-08-13 | 24.02 | 24.02 | 24.02 | 24.02 | -0.125% | 459 | -0.833% |
| 2026-08-12 | 24.05 | 24.07 | 24.03 | 24.05 | 0.000% | 11,174 | -0.956% |
| 2026-08-11 | 24.03 | 24.07 | 24.02 | 24.05 | +0.042% | 2,539 | -0.956% |
| 2026-08-10 | 24.03 | 24.05 | 24.02 | 24.04 | -0.042% | 6,572 | -0.915% |
| 2026-08-07 | 24.01 | 24.08 | 24.00 | 24.05 | +0.167% | 26,780 | -0.956% |
| 2026-08-06 | 24.00 | 24.01 | 23.98 | 24.01 | -0.042% | 3,324 | -0.791% |
| 2026-08-05 | 24.03 | 24.07 | 24.00 | 24.02 | -0.042% | 11,584 | -0.833% |
| 2026-08-04 | 24.07 | 24.15 | 24.00 | 24.03 | +0.068% | 13,124 | -0.874% |
| 2026-08-03 | 24.00 | 24.06 | 23.99 | 24.01 | +0.015% | 15,919 | -0.806% |
| 2026-07-31 | 23.98 | 24.07 | 23.97 | 24.01 | 0.000% | 18,068 | -0.791% |
| 2026-07-30 | 23.91 | 24.03 | 23.91 | 24.01 | +0.418% | 26,459 | -0.791% |
| 2026-07-29 | 24.03 | 24.05 | 23.91 | 23.91 | -0.167% | 8,651 | -0.376% |
| 2026-07-28 | 23.95 | 23.97 | 23.95 | 23.95 | -0.083% | 1,051 | -0.543% |
| 2026-07-27 | 23.92 | 23.97 | 23.92 | 23.97 | +0.084% | 23,682 | -0.626% |
| 2026-07-24 | 23.94 | 23.98 | 23.93 | 23.95 | +0.042% | 8,283 | -0.543% |
| 2026-07-23 | 23.93 | 23.95 | 23.91 | 23.94 | -0.083% | 11,001 | -0.501% |
| 2026-07-22 | 23.93 | 24.01 | 23.92 | 23.96 | -0.083% | 5,627 | -0.584% |
| 2026-07-21 | 23.99 | 24.00 | 23.96 | 23.98 | -0.083% | 5,134 | -0.667% |
| 2026-07-20 | 23.98 | 24.00 | 23.97 | 24.00 | 0.000% | 22,220 | -0.750% |
| 2026-07-17 | 23.99 | 24.02 | 23.98 | 24.00 | +0.251% | 6,209 | -0.750% |
| 2026-07-16 | 24.00 | 24.00 | 23.86 | 23.94 | -0.292% | 2,660 | -0.501% |
| 2026-07-15 | 24.00 | 24.02 | 23.96 | 24.01 | +0.209% | 10,131 | -0.791% |
| 2026-07-14 | 23.95 | 24.00 | 23.91 | 23.96 | +0.209% | 15,902 | -0.584% |
| 2026-07-13 | 23.97 | 23.97 | 23.91 | 23.91 | +0.084% | 7,351 | -0.377% |
| 2026-07-10 | 23.87 | 23.96 | 23.87 | 23.89 | -0.167% | 1,013 | -0.293% |
| 2026-07-09 | 23.90 | 23.97 | 23.89 | 23.93 | -0.084% | 9,217 | -0.460% |
| 2026-07-08 | 23.97 | 24.00 | 23.95 | 23.95 | +0.042% | 1,462 | -0.543% |
| 2026-07-07 | 24.05 | 24.05 | 23.94 | 23.94 | -0.042% | 3,496 | -0.501% |
| 2026-07-06 | 23.93 | 24.00 | 23.89 | 23.95 | -0.291% | 6,065 | -0.543% |
| 2026-07-02 | 23.98 | 24.02 | 23.94 | 24.02 | +0.334% | 8,630 | -0.833% |
| 2026-07-01 | 23.85 | 23.94 | 23.85 | 23.94 | +0.335% | 18,467 | -0.501% |
| 2026-06-30 | 23.84 | 23.98 | 23.81 | 23.86 | -0.251% | 376,559 | -0.168% |
| 2026-06-29 | 23.88 | 23.92 | 23.78 | 23.92 | +0.042% | 126,834 | -0.418% |
| 2026-06-26 | 23.84 | 23.92 | 23.83 | 23.91 | -0.125% | 24,523 | -0.376% |
| 2026-06-25 | 23.94 | 23.96 | 23.90 | 23.94 | 0.000% | 19,488 | -0.501% |
| 2026-06-24 | 23.92 | 23.94 | 23.91 | 23.94 | +0.167% | 24,983 | -0.501% |
| 2026-06-23 | 23.83 | 23.96 | 23.83 | 23.90 | +0.042% | 9,050 | -0.335% |
| 2026-06-22 | 23.90 | 23.95 | 23.86 | 23.89 | -0.209% | 30,262 | -0.293% |
| 2026-06-18 | 23.97 | 24.00 | 23.92 | 23.94 | -0.063% | 15,331 | -0.501% |
| 2026-06-17 | 23.95 | 23.98 | 23.94 | 23.95 | -0.021% | 4,832 | -0.564% |
| 2026-06-16 | 23.94 | 23.98 | 23.94 | 23.96 | +0.125% | 19,759 | -0.584% |
| 2026-06-15 | 23.90 | 24.07 | 23.90 | 23.93 | -0.042% | 5,458 | -0.460% |
| 2026-06-12 | 23.94 | 23.99 | 23.92 | 23.94 | +0.167% | 7,392 | -0.501% |
| 2026-06-11 | 23.85 | 23.98 | 23.84 | 23.90 | +0.084% | 3,475 | -0.335% |
| 2026-06-10 | 23.90 | 23.98 | 23.88 | 23.88 | -0.084% | 23,464 | -0.251% |
| 2026-06-09 | 23.89 | 23.93 | 23.87 | 23.90 | +0.105% | 3,576 | -0.335% |
| 2026-06-08 | 23.87 | 23.92 | 23.85 | 23.88 | +0.021% | 3,528 | -0.230% |
| 2026-06-05 | 23.85 | 23.91 | 23.83 | 23.87 | -0.209% | 22,016 | -0.209% |
| 2026-06-04 | 23.92 | 23.95 | 23.90 | 23.92 | +0.126% | 14,458 | -0.418% |
| 2026-06-03 | 23.91 | 23.93 | 23.89 | 23.89 | -0.313% | 8,386 | -0.293% |
| 2026-06-02 | 24.07 | 24.07 | 23.91 | 23.96 | -0.270% | 18,660 | -0.605% |
| 2026-06-01 | 23.96 | 24.04 | 23.88 | 24.03 | +0.502% | 6,845 | -0.874% |
| 2026-05-29 | 23.92 | 24.09 | 23.91 | 23.91 | -0.706% | 10,469 | -0.376% |
| 2026-05-28 | 24.02 | 24.08 | 24.02 | 24.08 | +0.021% | 4,014 | -1.080% |
| 2026-05-27 | 24.04 | 24.10 | 24.04 | 24.07 | -0.021% | 4,899 | -1.059% |
| 2026-05-26 | 24.02 | 24.08 | 24.01 | 24.08 | +0.543% | 2,374 | -1.080% |
| 2026-05-22 | 23.99 | 24.06 | 23.95 | 23.95 | -0.374% | 10,794 | -0.543% |
| 2026-05-21 | 23.95 | 24.04 | 23.95 | 24.04 | +0.376% | 8,828 | -0.915% |
| 2026-05-20 | 24.02 | 24.08 | 23.95 | 23.95 | -0.083% | 7,316 | -0.543% |
| 2026-05-19 | 23.96 | 24.03 | 23.87 | 23.97 | -0.083% | 3,146 | -0.626% |
| 2026-05-18 | 23.97 | 24.03 | 23.97 | 23.99 | +0.083% | 5,504 | -0.709% |
| 2026-05-15 | 24.05 | 24.16 | 23.83 | 23.97 | -0.786% | 14,654 | -0.626% |
| 2026-05-14 | 24.13 | 24.23 | 24.08 | 24.16 | -0.083% | 7,958 | -1.407% |
| 2026-05-13 | 24.16 | 24.24 | 24.09 | 24.18 | -0.248% | 6,036 | -1.489% |
| 2026-05-12 | 24.14 | 24.24 | 24.08 | 24.24 | +0.165% | 16,545 | -1.733% |
| 2026-05-11 | 24.13 | 24.28 | 24.11 | 24.20 | -0.041% | 7,088 | -1.570% |
| 2026-05-08 | 24.04 | 24.22 | 24.04 | 24.21 | +0.707% | 5,104 | -1.611% |
| 2026-05-07 | 24.22 | 24.35 | 24.03 | 24.04 | -0.743% | 23,445 | -0.915% |
| 2026-05-06 | 24.21 | 24.26 | 24.20 | 24.22 | +0.041% | 5,904 | -1.652% |
| 2026-05-05 | 24.19 | 24.33 | 24.19 | 24.21 | 0.000% | 10,218 | -1.611% |
| 2026-05-04 | 24.20 | 24.25 | 24.17 | 24.21 | +0.041% | 5,388 | -1.611% |
| 2026-05-01 | 24.26 | 24.26 | 24.14 | 24.20 | -0.206% | 10,612 | -1.570% |
| 2026-04-30 | 24.19 | 24.27 | 24.19 | 24.25 | -0.041% | 10,569 | -1.773% |
| 2026-04-29 | 24.26 | 24.26 | 24.18 | 24.26 | -0.267% | 2,632 | -1.814% |
| 2026-04-28 | 24.40 | 24.40 | 24.25 | 24.32 | -0.103% | 6,298 | -2.076% |
| 2026-04-27 | 24.36 | 24.36 | 24.26 | 24.35 | -0.205% | 3,994 | -2.177% |
| 2026-04-24 | 24.36 | 24.47 | 24.33 | 24.40 | -0.286% | 8,001 | -2.377% |
| 2026-04-23 | 24.16 | 24.47 | 24.16 | 24.47 | +1.283% | 6,247 | -2.656% |
| 2026-04-22 | 24.30 | 24.34 | 24.16 | 24.16 | -0.576% | 6,774 | -1.407% |
| 2026-04-21 | 24.30 | 24.35 | 24.30 | 24.30 | -0.082% | 7,661 | -1.975% |
| 2026-04-20 | 24.34 | 24.34 | 24.32 | 24.32 | +0.041% | 435 | -2.056% |
| 2026-04-17 | 24.41 | 24.46 | 24.31 | 24.31 | -0.368% | 4,766 | -2.016% |
| 2026-04-16 | 24.36 | 24.50 | 24.36 | 24.40 | -0.041% | 6,338 | -2.377% |
| 2026-04-15 | 24.50 | 24.50 | 24.39 | 24.41 | -0.245% | 5,872 | -2.417% |
| 2026-04-14 | 24.38 | 24.47 | 24.38 | 24.47 | +0.287% | 6,015 | -2.656% |
| 2026-04-13 | 24.39 | 24.40 | 24.30 | 24.40 | -0.123% | 2,665 | -2.377% |
| 2026-04-10 | 24.37 | 24.43 | 24.28 | 24.43 | 0.000% | 2,575 | -2.497% |
| 2026-04-09 | 24.52 | 24.52 | 24.38 | 24.43 | -0.143% | 9,376 | -2.497% |
| 2026-04-08 | 24.45 | 24.50 | 24.37 | 24.46 | +0.266% | 11,810 | -2.636% |
| 2026-04-07 | 24.35 | 24.42 | 24.30 | 24.40 | 0.000% | 9,291 | -2.377% |
| 2026-04-06 | 24.35 | 24.41 | 24.35 | 24.40 | 0.000% | 5,788 | -2.377% |
| 2026-04-02 | 24.32 | 24.47 | 24.32 | 24.40 | -0.245% | 4,004 | -2.377% |
| 2026-04-01 | 24.47 | 24.53 | 24.36 | 24.46 | -0.163% | 19,638 | -2.617% |
| 2026-03-31 | 24.22 | 24.53 | 24.22 | 24.50 | +1.491% | 314,949 | -2.776% |
| 2026-03-30 | 24.27 | 24.27 | 24.13 | 24.14 | +0.062% | 5,651 | -1.326% |
| 2026-03-27 | 24.25 | 24.25 | 24.13 | 24.13 | -0.021% | 2,020 | -1.264% |
| 2026-03-26 | 24.21 | 24.21 | 24.12 | 24.13 | -0.227% | 4,631 | -1.285% |
| 2026-03-25 | 24.21 | 24.21 | 24.10 | 24.18 | -0.145% | 1,704 | -1.509% |
| 2026-03-24 | 24.23 | 24.23 | 24.13 | 24.22 | +0.083% | 4,260 | -1.652% |
| 2026-03-23 | 24.13 | 24.25 | 24.13 | 24.20 | +0.083% | 3,558 | -1.570% |
| 2026-03-20 | 24.16 | 24.30 | 24.13 | 24.18 | -0.248% | 30,593 | -1.489% |
| 2026-03-19 | 24.25 | 24.30 | 24.18 | 24.24 | -0.288% | 4,464 | -1.733% |
| 2026-03-18 | 24.34 | 24.34 | 24.18 | 24.31 | -0.041% | 5,860 | -2.016% |
| 2026-03-17 | 24.20 | 24.34 | 24.18 | 24.32 | +0.371% | 4,571 | -2.056% |
| 2026-03-16 | 24.20 | 24.29 | 24.20 | 24.23 | +0.124% | 4,701 | -1.692% |
| 2026-03-13 | 24.20 | 24.29 | 24.20 | 24.20 | -0.124% | 36,830 | -1.570% |
| 2026-03-12 | 24.28 | 24.33 | 24.20 | 24.23 | -0.206% | 8,612 | -1.692% |
| 2026-03-11 | 24.30 | 24.31 | 24.16 | 24.28 | +0.414% | 11,875 | -1.895% |
| 2026-03-10 | 24.28 | 24.33 | 24.18 | 24.18 | -0.041% | 6,648 | -1.489% |
| 2026-03-09 | 24.16 | 24.30 | 24.16 | 24.19 | +0.083% | 8,679 | -1.530% |
| 2026-03-06 | 24.21 | 24.33 | 24.16 | 24.17 | -0.371% | 18,167 | -1.448% |
| 2026-03-05 | 24.32 | 24.32 | 24.22 | 24.26 | -0.226% | 8,504 | -1.814% |
| 2026-03-04 | 24.35 | 24.35 | 24.29 | 24.32 | +0.103% | 3,752 | -2.036% |
| 2026-03-03 | 24.32 | 24.35 | 24.25 | 24.29 | +0.041% | 9,087 | -1.935% |
| 2026-03-02 | 24.34 | 24.37 | 24.24 | 24.28 | +0.082% | 21,795 | -1.895% |
| 2026-02-27 | 24.41 | 24.42 | 24.24 | 24.26 | -0.818% | 166,270 | -1.814% |
| 2026-02-26 | 24.45 | 24.49 | 24.42 | 24.46 | -0.041% | 2,859 | -2.617% |
| 2026-02-25 | 24.48 | 24.50 | 24.43 | 24.47 | 0.000% | 47,793 | -2.656% |
| 2026-02-24 | 24.49 | 24.51 | 24.42 | 24.47 | +0.041% | 81,718 | -2.656% |
| 2026-02-23 | 24.47 | 24.57 | 24.42 | 24.46 | -0.285% | 172,285 | -2.617% |
| 2026-02-20 | 24.52 | 24.53 | 24.42 | 24.53 | +0.082% | 5,477 | -2.894% |
| 2026-02-19 | 24.35 | 24.51 | 24.35 | 24.51 | +0.451% | 8,842 | -2.815% |
| 2026-02-18 | 24.50 | 24.50 | 24.34 | 24.40 | -0.408% | 6,791 | -2.377% |
| 2026-02-17 | 24.33 | 24.50 | 24.33 | 24.50 | +0.616% | 6,557 | -2.776% |
| 2026-02-13 | 24.38 | 24.41 | 24.34 | 24.35 | 0.000% | 11,922 | -2.177% |
| 2026-02-12 | 24.34 | 24.39 | 24.32 | 24.35 | -0.205% | 8,433 | -2.177% |
| 2026-02-11 | 24.38 | 24.41 | 24.32 | 24.40 | +0.041% | 112,032 | -2.377% |
| 2026-02-10 | 24.39 | 24.39 | 24.35 | 24.39 | 0.000% | 7,931 | -2.337% |
| 2026-02-09 | 24.31 | 24.39 | 24.29 | 24.39 | +0.041% | 9,461 | -2.337% |
| 2026-02-06 | 24.31 | 24.38 | 24.30 | 24.38 | +0.041% | 6,200 | -2.297% |
| 2026-02-05 | 24.35 | 24.37 | 24.29 | 24.37 | +0.082% | 9,118 | -2.257% |
| 2026-02-04 | 24.28 | 24.35 | 24.28 | 24.35 | +0.041% | 8,963 | -2.177% |
| 2026-02-03 | 24.36 | 24.37 | 24.30 | 24.34 | -0.123% | 33,146 | -2.136% |
| 2026-02-02 | 24.37 | 24.37 | 24.30 | 24.37 | +0.041% | 18,531 | -2.257% |
| 2026-01-30 | 24.25 | 24.36 | 24.25 | 24.36 | +0.454% | 9,846 | -2.217% |
| 2026-01-29 | 24.34 | 24.34 | 24.25 | 24.25 | -0.369% | 7,859 | -1.773% |
| 2026-01-28 | 24.25 | 24.34 | 24.25 | 24.34 | +0.040% | 13,786 | -2.136% |
| 2026-01-27 | 24.21 | 24.33 | 24.19 | 24.33 | +0.330% | 6,136 | -2.096% |
| 2026-01-26 | 24.21 | 24.34 | 24.20 | 24.25 | 0.000% | 9,896 | -1.773% |
| 2026-01-23 | 24.25 | 24.33 | 24.18 | 24.25 | 0.000% | 7,451 | -1.773% |
| 2026-01-22 | 24.34 | 24.34 | 24.13 | 24.25 | 0.000% | 8,160 | -1.773% |
| 2026-01-21 | 24.17 | 24.25 | 24.15 | 24.25 | +0.041% | 12,185 | -1.773% |
| 2026-01-20 | 24.25 | 24.25 | 24.11 | 24.24 | -0.041% | 15,849 | -1.733% |
| 2026-01-16 | 24.19 | 24.30 | 24.19 | 24.25 | +0.041% | 11,429 | -1.773% |
| 2026-01-15 | 24.32 | 24.32 | 24.22 | 24.24 | 0.000% | 7,606 | -1.733% |
| 2026-01-14 | 24.21 | 24.24 | 24.21 | 24.24 | -0.041% | 24,708 | -1.733% |
| 2026-01-13 | 24.20 | 24.29 | 24.20 | 24.25 | +0.041% | 20,014 | -1.773% |
| 2026-01-12 | 24.21 | 24.24 | 24.17 | 24.24 | -0.206% | 7,745 | -1.733% |
| 2026-01-09 | 24.40 | 24.40 | 24.23 | 24.29 | +0.165% | 6,523 | -1.935% |
| 2026-01-08 | 24.10 | 24.25 | 24.10 | 24.25 | +0.414% | 31,651 | -1.773% |
| 2026-01-07 | 24.10 | 24.15 | 24.09 | 24.15 | 0.000% | 19,348 | -1.366% |
| 2026-01-06 | 24.14 | 24.16 | 24.07 | 24.15 | +0.207% | 35,908 | -1.366% |
| 2026-01-05 | 24.07 | 24.12 | 24.06 | 24.10 | +0.208% | 32,907 | -1.162% |
| 2026-01-02 | 24.10 | 24.10 | 24.04 | 24.05 | 0.000% | 16,109 | -0.956% |
| 2025-12-31 | 24.19 | 24.27 | 23.98 | 24.05 | -0.866% | 174,020 | -0.956% |
| 2025-12-30 | 24.15 | 24.26 | 24.07 | 24.26 | +0.372% | 52,019 | -1.814% |
| 2025-12-29 | 24.10 | 24.18 | 24.08 | 24.17 | +0.041% | 24,950 | -1.448% |
| 2025-12-26 | 24.09 | 24.16 | 24.05 | 24.16 | +0.332% | 4,273 | -1.407% |
| 2025-12-24 | 24.17 | 24.20 | 24.08 | 24.08 | -0.124% | 7,527 | -1.080% |
| 2025-12-23 | 24.19 | 24.19 | 24.10 | 24.11 | -0.413% | 8,354 | -1.203% |
| 2025-12-22 | 24.12 | 24.22 | 24.09 | 24.21 | +0.332% | 22,601 | -1.611% |
| 2025-12-19 | 24.17 | 24.22 | 24.13 | 24.13 | -0.372% | 9,192 | -1.285% |
| 2025-12-18 | 24.17 | 24.26 | 24.13 | 24.22 | -0.083% | 9,250 | -1.652% |
| 2025-12-17 | 24.20 | 24.24 | 24.10 | 24.24 | +0.124% | 11,870 | -1.733% |
| 2025-12-16 | 24.12 | 24.21 | 24.06 | 24.21 | +0.248% | 16,851 | -1.611% |
| 2025-12-15 | 24.15 | 24.15 | 24.07 | 24.15 | +0.124% | 10,999 | -1.366% |
| 2025-12-12 | 24.20 | 24.27 | 24.11 | 24.12 | -0.863% | 9,247 | -1.244% |
| 2025-12-11 | 24.21 | 24.34 | 24.06 | 24.33 | +0.745% | 9,918 | -2.096% |
| 2025-12-10 | 24.15 | 24.15 | 24.10 | 24.15 | -0.041% | 11,846 | -1.366% |
| 2025-12-09 | 24.18 | 24.18 | 24.05 | 24.16 | -0.083% | 84,429 | -1.407% |
| 2025-12-08 | 24.13 | 24.19 | 24.06 | 24.18 | +0.083% | 28,126 | -1.489% |
| 2025-12-05 | 24.14 | 24.19 | 24.10 | 24.16 | -0.330% | 13,699 | -1.407% |
| 2025-12-04 | 24.10 | 24.24 | 24.06 | 24.24 | +0.373% | 9,810 | -1.733% |
| 2025-12-03 | 24.15 | 24.20 | 24.05 | 24.15 | 0.000% | 116,654 | -1.366% |
| 2025-12-02 | 24.14 | 24.15 | 24.06 | 24.15 | +0.332% | 69,665 | -1.366% |
| 2025-12-01 | 24.18 | 24.25 | 24.05 | 24.07 | -0.207% | 4,800 | -1.039% |
| 2025-11-28 | 24.06 | 24.13 | 24.04 | 24.12 | +0.083% | 36,752 | -1.244% |
| 2025-11-26 | 24.13 | 24.20 | 24.07 | 24.10 | -0.413% | 6,464 | -1.162% |
| 2025-11-25 | 24.20 | 24.20 | 24.10 | 24.20 | -0.041% | 11,098 | -1.570% |
| 2025-11-24 | 24.15 | 24.21 | 24.11 | 24.21 | +0.327% | 21,446 | -1.611% |
| 2025-11-21 | 24.19 | 24.19 | 24.04 | 24.13 | -0.037% | 4,420 | -1.289% |
| 2025-11-20 | 24.12 | 24.14 | 24.08 | 24.14 | 0.000% | 8,627 | -1.326% |
| 2025-11-19 | 24.21 | 24.21 | 24.05 | 24.14 | -0.248% | 30,256 | -1.326% |
| 2025-11-18 | 24.01 | 24.20 | 24.01 | 24.20 | +0.415% | 6,769 | -1.570% |
| 2025-11-17 | 24.11 | 24.14 | 24.02 | 24.10 | -0.083% | 10,286 | -1.162% |
| 2025-11-14 | 24.07 | 24.22 | 24.05 | 24.12 | +0.166% | 13,083 | -1.244% |
| 2025-11-13 | 24.08 | 24.08 | 24.03 | 24.08 | -0.042% | 33,226 | -1.080% |
| 2025-11-12 | 24.06 | 24.09 | 24.03 | 24.09 | +0.083% | 29,021 | -1.121% |
| 2025-11-11 | 23.98 | 24.07 | 23.98 | 24.07 | +0.042% | 1,368 | -1.039% |
| 2025-11-10 | 24.06 | 24.08 | 24.01 | 24.06 | -0.125% | 16,692 | -0.998% |
| 2025-11-07 | 24.07 | 24.09 | 24.02 | 24.09 | +0.250% | 7,302 | -1.121% |
| 2025-11-06 | 24.00 | 24.06 | 23.99 | 24.03 | 0.000% | 30,219 | -0.874% |
| 2025-11-05 | 24.02 | 24.10 | 23.98 | 24.03 | -0.249% | 23,419 | -0.874% |
| 2025-11-04 | 24.13 | 24.13 | 24.02 | 24.09 | +0.062% | 33,487 | -1.121% |
| 2025-11-03 | 23.92 | 24.10 | 23.92 | 24.07 | +0.606% | 15,524 | -1.059% |
| 2025-10-31 | 24.00 | 24.13 | 23.90 | 23.93 | -0.167% | 36,860 | -0.460% |
| 2025-10-30 | 24.09 | 24.13 | 23.97 | 23.97 | -0.395% | 10,739 | -0.626% |
| 2025-10-29 | 23.97 | 24.17 | 23.95 | 24.07 | +0.104% | 13,955 | -1.018% |
| 2025-10-28 | 23.99 | 24.15 | 23.99 | 24.04 | +0.083% | 6,435 | -0.915% |
| 2025-10-27 | 24.04 | 24.09 | 23.98 | 24.02 | -0.270% | 6,175 | -0.833% |
| 2025-10-24 | 24.09 | 24.15 | 24.05 | 24.09 | +0.104% | 4,900 | -1.100% |
| 2025-10-23 | 24.11 | 24.11 | 24.06 | 24.06 | -0.166% | 4,827 | -0.998% |
| 2025-10-22 | 24.08 | 24.25 | 24.05 | 24.10 | -0.166% | 7,924 | -1.161% |
| 2025-10-21 | 24.20 | 24.22 | 24.11 | 24.14 | -0.248% | 8,330 | -1.326% |
| 2025-10-20 | 24.04 | 24.33 | 24.04 | 24.20 | +0.666% | 10,851 | -1.570% |
| 2025-10-17 | 24.04 | 24.15 | 23.90 | 24.04 | -0.083% | 9,464 | -0.915% |
| 2025-10-16 | 24.15 | 24.15 | 23.91 | 24.06 | -0.290% | 11,744 | -0.998% |
| 2025-10-15 | 24.01 | 24.15 | 24.00 | 24.13 | +0.333% | 5,202 | -1.285% |
| 2025-10-14 | 23.99 | 24.13 | 23.89 | 24.05 | +0.208% | 11,220 | -0.956% |
| 2025-10-13 | 24.01 | 24.07 | 23.97 | 24.00 | +0.083% | 5,498 | -0.750% |
| 2025-10-10 | 24.10 | 24.16 | 23.98 | 23.98 | -0.868% | 14,318 | -0.667% |
| 2025-10-09 | 24.16 | 24.19 | 24.05 | 24.19 | 0.000% | 9,070 | -1.530% |
| 2025-10-08 | 24.12 | 24.19 | 23.97 | 24.19 | +0.166% | 14,500 | -1.530% |
| 2025-10-07 | 24.11 | 24.18 | 24.02 | 24.15 | +0.041% | 14,315 | -1.366% |
| 2025-10-06 | 24.03 | 24.15 | 23.91 | 24.14 | +0.583% | 6,313 | -1.326% |
| 2025-10-03 | 24.02 | 24.05 | 23.96 | 24.00 | -0.539% | 10,527 | -0.750% |
| 2025-10-02 | 24.08 | 24.15 | 23.96 | 24.13 | +0.752% | 3,785 | -1.285% |
| 2025-10-01 | 23.93 | 24.12 | 23.86 | 23.95 | +0.377% | 17,660 | -0.543% |
| 2025-09-30 | 24.06 | 24.06 | 23.83 | 23.86 | -0.542% | 41,572 | -0.168% |
| 2025-09-29 | 24.01 | 24.04 | 23.86 | 23.99 | +0.545% | 13,677 | -0.709% |
| 2025-09-26 | 23.85 | 23.90 | 23.85 | 23.86 | -0.105% | 4,573 | -0.168% |
| 2025-09-25 | 23.95 | 23.95 | 23.82 | 23.89 | +0.231% | 5,215 | -0.272% |
| 2025-09-24 | 23.98 | 24.14 | 23.80 | 23.83 | -1.243% | 13,012 | -0.042% |
| 2025-09-23 | 24.02 | 24.13 | 24.00 | 24.13 | 0.000% | 7,689 | -1.285% |
| 2025-09-22 | 24.19 | 24.19 | 24.03 | 24.13 | -0.124% | 10,649 | -1.285% |
| 2025-09-19 | 24.07 | 24.24 | 24.07 | 24.16 | +0.041% | 4,826 | -1.407% |
| 2025-09-18 | 24.06 | 24.25 | 24.01 | 24.15 | +0.207% | 9,393 | -1.366% |
| 2025-09-17 | 24.04 | 24.16 | 24.03 | 24.10 | +0.083% | 9,284 | -1.162% |
| 2025-09-16 | 24.02 | 24.10 | 24.02 | 24.08 | -0.021% | 4,979 | -1.080% |
| 2025-09-15 | 24.08 | 24.14 | 24.01 | 24.09 | +0.187% | 9,197 | -1.100% |
| 2025-09-12 | 24.02 | 24.13 | 24.02 | 24.04 | -0.208% | 24,685 | -0.915% |
| 2025-09-11 | 24.02 | 24.16 | 24.00 | 24.09 | +0.250% | 19,927 | -1.121% |
| 2025-09-10 | 24.08 | 24.08 | 24.00 | 24.03 | +0.125% | 8,185 | -0.874% |
| 2025-09-09 | 23.91 | 24.01 | 23.70 | 24.00 | +0.251% | 16,319 | -0.750% |
| 2025-09-08 | 24.00 | 24.01 | 23.94 | 23.94 | -0.167% | 10,689 | -0.501% |
| 2025-09-05 | 23.97 | 24.01 | 23.93 | 23.98 | +0.841% | 19,886 | -0.667% |
| 2025-09-04 | 24.00 | 24.00 | 23.62 | 23.78 | -0.875% | 38,088 | +0.168% |
| 2025-09-03 | 23.75 | 24.00 | 23.75 | 23.99 | +1.138% | 18,735 | -0.709% |
| 2025-09-02 | 23.69 | 23.86 | 23.56 | 23.72 | +0.211% | 11,814 | +0.422% |
| 2025-08-29 | 23.70 | 23.80 | 23.47 | 23.67 | -0.879% | 105,837 | +0.634% |
| 2025-08-28 | 23.89 | 23.89 | 23.82 | 23.88 | -0.084% | 9,153 | -0.251% |
| 2025-08-27 | 23.80 | 23.90 | 23.78 | 23.90 | +0.298% | 7,643 | -0.335% |
| 2025-08-26 | 23.73 | 23.83 | 23.73 | 23.83 | +0.206% | 9,927 | -0.038% |
| 2025-08-25 | 23.71 | 23.84 | 23.71 | 23.78 | -0.294% | 4,446 | +0.168% |
| 2025-08-22 | 23.69 | 23.85 | 23.69 | 23.85 | +0.846% | 7,244 | -0.126% |
| 2025-08-21 | 23.79 | 23.82 | 23.64 | 23.65 | -0.755% | 9,750 | +0.719% |
| 2025-08-20 | 23.90 | 23.90 | 23.80 | 23.83 | -0.042% | 3,612 | -0.042% |
| 2025-08-19 | 23.82 | 23.93 | 23.70 | 23.84 | +0.210% | 11,391 | -0.084% |
| 2025-08-18 | 23.86 | 23.86 | 23.67 | 23.79 | -0.419% | 10,510 | +0.126% |
| 2025-08-15 | 23.86 | 24.00 | 23.86 | 23.89 | 0.000% | 8,243 | -0.293% |
| 2025-08-14 | 23.94 | 23.94 | 23.87 | 23.89 | -0.541% | 3,359 | -0.293% |
| 2025-08-13 | 23.91 | 24.02 | 23.91 | 24.02 | +0.628% | 8,534 | -0.833% |
| 2025-08-12 | 23.75 | 23.98 | 23.75 | 23.87 | +0.294% | 9,081 | -0.209% |
| 2025-08-11 | 23.84 | 23.89 | 23.78 | 23.80 | -0.448% | 9,379 | +0.084% |
| 2025-08-08 | 23.82 | 23.92 | 23.82 | 23.91 | +0.366% | 4,211 | -0.365% |
| 2025-08-07 | 23.96 | 23.96 | 23.82 | 23.82 | -0.667% | 6,904 | 0.000% |
| 2025-08-06 | 23.95 | 24.00 | 23.95 | 23.98 | +0.125% | 15,603 | -0.667% |
| 2025-08-05 | 23.85 | 24.02 | 23.54 | 23.95 | -0.042% | 85,394 | -0.543% |
| 2025-08-04 | 23.82 | 24.00 | 23.82 | 23.96 | +0.630% | 12,079 | -0.584% |
| 2025-08-01 | 23.85 | 23.86 | 23.77 | 23.81 | -0.335% | 9,064 | +0.042% |
| 2025-07-31 | 23.63 | 23.89 | 23.59 | 23.89 | +1.058% | 45,799 | -0.293% |
| 2025-07-30 | 23.68 | 23.73 | 23.63 | 23.64 | +0.042% | 9,767 | +0.761% |
| 2025-07-29 | 23.68 | 23.74 | 23.63 | 23.63 | -0.295% | 8,566 | +0.804% |
| 2025-07-28 | 23.60 | 23.74 | 23.60 | 23.70 | +0.063% | 7,453 | +0.506% |
| 2025-07-25 | 23.68 | 23.69 | 23.65 | 23.68 | +0.233% | 3,632 | +0.570% |
| 2025-07-24 | 23.63 | 23.65 | 23.60 | 23.63 | 0.000% | 2,775 | +0.804% |
| 2025-07-23 | 23.64 | 23.71 | 23.63 | 23.63 | -0.295% | 4,393 | +0.804% |
| 2025-07-22 | 23.69 | 23.72 | 23.61 | 23.70 | +0.042% | 22,250 | +0.506% |
| 2025-07-21 | 23.61 | 23.72 | 23.59 | 23.69 | +0.169% | 9,537 | +0.549% |
| 2025-07-18 | 23.60 | 23.65 | 23.57 | 23.65 | -0.042% | 6,383 | +0.719% |
| 2025-07-17 | 23.62 | 23.73 | 23.60 | 23.66 | -0.042% | 8,249 | +0.676% |
| 2025-07-16 | 23.57 | 23.71 | 23.57 | 23.67 | +0.085% | 6,084 | +0.634% |
| 2025-07-15 | 23.64 | 23.70 | 23.59 | 23.65 | -0.042% | 8,232 | +0.719% |
| 2025-07-14 | 23.63 | 23.71 | 23.50 | 23.66 | +0.085% | 11,421 | +0.676% |
| 2025-07-11 | 23.59 | 23.64 | 23.58 | 23.64 | -0.337% | 1,242 | +0.761% |
| 2025-07-10 | 23.53 | 23.73 | 23.46 | 23.72 | +0.423% | 13,248 | +0.422% |
| 2025-07-09 | 23.68 | 23.77 | 23.44 | 23.62 | -0.505% | 14,607 | +0.847% |
| 2025-07-08 | 23.64 | 23.75 | 23.64 | 23.74 | +0.042% | 16,420 | +0.337% |
| 2025-07-07 | 23.70 | 23.73 | 23.63 | 23.73 | +0.127% | 7,013 | +0.379% |
| 2025-07-03 | 23.68 | 23.70 | 23.68 | 23.70 | +0.042% | 1,213 | +0.506% |
| 2025-07-02 | 23.56 | 23.71 | 23.56 | 23.69 | +0.509% | 22,278 | +0.549% |
| 2025-07-01 | 23.49 | 23.58 | 23.42 | 23.57 | +0.726% | 25,383 | +1.061% |
| 2025-06-30 | 23.54 | 23.62 | 23.30 | 23.40 | -0.510% | 209,872 | +1.795% |
| 2025-06-27 | 23.60 | 23.64 | 23.50 | 23.52 | -0.335% | 15,548 | +1.276% |
| 2025-06-26 | 23.50 | 23.62 | 23.48 | 23.60 | +0.507% | 11,386 | +0.936% |
| 2025-06-25 | 23.49 | 23.79 | 23.46 | 23.48 | -0.508% | 23,526 | +1.448% |
| 2025-06-24 | 23.46 | 23.65 | 23.46 | 23.60 | +0.616% | 17,397 | +0.932% |
| 2025-06-23 | 23.41 | 23.47 | 23.40 | 23.46 | -0.038% | 29,188 | +1.554% |
| 2025-06-20 | 23.46 | 23.48 | 23.44 | 23.46 | +0.133% | 17,735 | +1.515% |
| 2025-06-18 | 23.42 | 23.46 | 23.41 | 23.43 | +0.056% | 19,492 | +1.650% |
| 2025-06-17 | 23.43 | 23.46 | 23.36 | 23.42 | -0.085% | 24,563 | +1.708% |
| 2025-06-16 | 23.40 | 23.47 | 23.40 | 23.44 | +0.086% | 9,949 | +1.621% |
| 2025-06-13 | 23.44 | 23.44 | 23.36 | 23.42 | -0.000% | 15,313 | +1.708% |
| 2025-06-12 | 23.40 | 23.44 | 23.38 | 23.42 | +0.107% | 14,551 | +1.708% |
| 2025-06-11 | 23.64 | 23.64 | 23.38 | 23.39 | -0.489% | 10,308 | +1.817% |
| 2025-06-10 | 23.41 | 23.60 | 23.37 | 23.51 | +0.427% | 22,027 | +1.319% |
| 2025-06-09 | 23.42 | 23.51 | 23.35 | 23.41 | +0.043% | 24,533 | +1.751% |
| 2025-06-06 | 23.38 | 23.41 | 23.35 | 23.40 | +0.027% | 15,008 | +1.795% |
| 2025-06-05 | 23.43 | 23.48 | 23.38 | 23.39 | -0.198% | 11,503 | +1.822% |
| 2025-06-04 | 23.45 | 23.48 | 23.40 | 23.44 | +0.000% | 28,073 | +1.621% |
| 2025-06-03 | 23.46 | 23.46 | 23.36 | 23.44 | +0.171% | 15,639 | +1.622% |
| 2025-06-02 | 23.64 | 23.64 | 23.32 | 23.40 | -0.931% | 14,603 | +1.795% |
| 2025-05-30 | 23.67 | 23.75 | 23.53 | 23.62 | -0.505% | 85,680 | +0.847% |
| 2025-05-29 | 23.59 | 23.78 | 23.59 | 23.74 | +0.679% | 33,898 | +0.337% |
| 2025-05-28 | 23.64 | 23.69 | 23.51 | 23.58 | -0.548% | 11,459 | +1.018% |
| 2025-05-27 | 23.52 | 23.71 | 23.52 | 23.71 | +0.615% | 22,766 | +0.464% |
| 2025-05-23 | 23.62 | 23.62 | 23.43 | 23.57 | -0.193% | 5,513 | +1.082% |
| 2025-05-22 | 23.47 | 23.61 | 23.43 | 23.61 | +0.257% | 14,673 | +0.887% |
| 2025-05-21 | 23.63 | 23.63 | 23.47 | 23.55 | -0.360% | 11,453 | +1.146% |
| 2025-05-20 | 23.70 | 23.70 | 23.55 | 23.64 | -0.063% | 17,770 | +0.783% |
| 2025-05-19 | 23.62 | 23.65 | 23.56 | 23.65 | +0.047% | 10,411 | +0.719% |
| 2025-05-16 | 23.54 | 23.65 | 23.15 | 23.64 | +0.510% | 6,768 | +0.766% |
| 2025-05-15 | 23.44 | 23.53 | 23.44 | 23.52 | +0.273% | 14,409 | +1.280% |
| 2025-05-14 | 23.55 | 23.58 | 23.42 | 23.45 | -0.468% | 16,942 | +1.556% |
| 2025-05-13 | 23.53 | 23.62 | 23.53 | 23.57 | +0.193% | 7,873 | +1.080% |
| 2025-05-12 | 23.54 | 23.63 | 23.52 | 23.52 | -0.085% | 9,874 | +1.276% |
| 2025-05-09 | 23.64 | 23.64 | 23.54 | 23.54 | -0.212% | 7,285 | +1.189% |
| 2025-05-08 | 23.53 | 23.84 | 23.53 | 23.59 | -0.042% | 17,139 | +0.975% |
| 2025-05-07 | 23.53 | 23.75 | 23.52 | 23.60 | +0.085% | 12,096 | +0.932% |
| 2025-05-06 | 23.66 | 23.66 | 23.52 | 23.58 | 0.000% | 7,736 | +1.018% |
| 2025-05-05 | 23.56 | 23.63 | 23.56 | 23.58 | +0.085% | 2,698 | +1.018% |
| 2025-05-02 | 23.59 | 23.68 | 23.54 | 23.56 | -0.423% | 25,995 | +1.104% |
| 2025-05-01 | 23.71 | 23.71 | 23.59 | 23.66 | -0.084% | 8,724 | +0.676% |
| 2025-04-30 | 23.52 | 23.70 | 23.52 | 23.68 | +0.424% | 18,953 | +0.591% |
| 2025-04-29 | 23.61 | 23.66 | 23.55 | 23.58 | -0.085% | 17,094 | +1.018% |
| 2025-04-28 | 23.63 | 23.67 | 23.56 | 23.60 | -0.296% | 8,177 | +0.932% |
| 2025-04-25 | 23.61 | 23.69 | 23.61 | 23.67 | +0.127% | 4,292 | +0.634% |
| 2025-04-24 | 23.63 | 23.70 | 23.62 | 23.64 | +0.127% | 22,734 | +0.761% |
| 2025-04-23 | 23.60 | 23.72 | 23.55 | 23.61 | +0.255% | 9,065 | +0.889% |
| 2025-04-22 | 23.49 | 23.60 | 23.49 | 23.55 | +0.117% | 9,831 | +1.146% |
| 2025-04-21 | 23.45 | 23.61 | 23.44 | 23.52 | -0.074% | 25,707 | +1.265% |
| 2025-04-17 | 23.34 | 23.75 | 23.29 | 23.54 | +0.469% | 10,287 | +1.190% |
| 2025-04-16 | 23.33 | 23.51 | 23.21 | 23.43 | +0.128% | 14,277 | +1.665% |
| 2025-04-15 | 23.35 | 23.48 | 23.35 | 23.40 | 0.000% | 9,393 | +1.795% |
| 2025-04-14 | 23.47 | 23.54 | 23.33 | 23.40 | 0.000% | 19,836 | +1.795% |