TVE
Tennessee Valley Authority Power Bonds 1999 Series A due May 1, 2029
stockNYSEStructured Product
At CloseOct 2, 2026
23.22USD0.000%(0.00)2,497
18.23Bid26.85Ask8.62SpreadAfter-hoursOct 2, 2026 4:39:30 PM EDT
23.27USD0.000%(0.00)
TVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.25 | 23.25 | 23.19 | 23.22 | +0.086% | 9,325 | 0.000% |
| 2026-10-01 | 23.12 | 23.27 | 23.12 | 23.20 | +0.216% | 12,955 | +0.086% |
| 2026-09-30 | 23.11 | 23.24 | 23.09 | 23.15 | +0.086% | 9,037 | +0.302% |
| 2026-09-29 | 23.15 | 23.19 | 23.13 | 23.13 | +0.043% | 1,491 | +0.389% |
| 2026-09-28 | 23.13 | 23.22 | 23.12 | 23.12 | -0.431% | 1,820 | +0.433% |
| 2026-09-25 | 23.13 | 23.22 | 23.09 | 23.22 | +0.738% | 18,574 | 0.000% |
| 2026-09-24 | 23.12 | 23.23 | 22.83 | 23.05 | -0.647% | 6,758 | +0.738% |
| 2026-09-23 | 23.26 | 23.35 | 23.17 | 23.20 | -0.301% | 13,228 | +0.086% |
| 2026-09-22 | 23.26 | 23.35 | 23.23 | 23.27 | +0.129% | 15,070 | -0.215% |
| 2026-09-21 | 23.27 | 23.45 | 23.24 | 23.24 | -0.043% | 6,000 | -0.086% |
| 2026-09-18 | 23.45 | 23.45 | 23.25 | 23.25 | -0.652% | 4,280 | -0.129% |
| 2026-09-17 | 23.33 | 23.43 | 23.31 | 23.40 | +0.011% | 6,388 | -0.780% |
| 2026-09-16 | 23.41 | 23.45 | 23.34 | 23.40 | +0.257% | 2,590 | -0.769% |
| 2026-09-15 | 23.35 | 23.45 | 23.34 | 23.34 | -0.617% | 3,398 | -0.515% |
| 2026-09-14 | 23.42 | 23.54 | 23.41 | 23.48 | +0.708% | 13,164 | -1.128% |
| 2026-09-11 | 23.35 | 23.43 | 23.31 | 23.32 | -0.171% | 5,799 | -0.429% |
| 2026-09-10 | 23.36 | 23.40 | 23.34 | 23.36 | -0.214% | 16,614 | -0.599% |
| 2026-09-09 | 23.43 | 23.54 | 23.41 | 23.41 | -0.171% | 11,049 | -0.812% |
| 2026-09-08 | 23.45 | 23.57 | 23.42 | 23.45 | +0.257% | 15,590 | -0.981% |
| 2026-09-04 | 23.44 | 23.56 | 23.39 | 23.39 | -0.213% | 8,745 | -0.727% |
| 2026-09-03 | 23.47 | 23.55 | 23.44 | 23.44 | 0.000% | 13,961 | -0.939% |
| 2026-09-02 | 23.45 | 23.70 | 23.43 | 23.44 | -0.382% | 6,137 | -0.939% |
| 2026-09-01 | 23.62 | 23.62 | 23.45 | 23.53 | -0.423% | 4,897 | -1.317% |
| 2026-08-31 | 23.46 | 23.63 | 23.45 | 23.63 | +0.532% | 9,605 | -1.735% |
| 2026-08-28 | 23.51 | 23.54 | 23.50 | 23.50 | +0.021% | 2,727 | -1.213% |
| 2026-08-27 | 23.50 | 23.53 | 23.49 | 23.50 | +0.043% | 3,649 | -1.191% |
| 2026-08-26 | 23.51 | 23.59 | 23.49 | 23.49 | -0.170% | 5,924 | -1.149% |
| 2026-08-25 | 23.52 | 23.54 | 23.51 | 23.53 | -0.106% | 27,842 | -1.317% |
| 2026-08-24 | 23.49 | 23.55 | 23.48 | 23.55 | +0.234% | 3,377 | -1.422% |
| 2026-08-21 | 23.49 | 23.51 | 23.45 | 23.50 | -0.043% | 25,987 | -1.191% |
| 2026-08-20 | 23.48 | 23.53 | 23.47 | 23.51 | -0.043% | 17,313 | -1.234% |
| 2026-08-19 | 23.51 | 23.60 | 23.50 | 23.52 | 0.000% | 11,594 | -1.276% |
| 2026-08-18 | 23.48 | 23.52 | 23.48 | 23.52 | 0.000% | 14,238 | -1.276% |
| 2026-08-17 | 23.51 | 23.52 | 23.50 | 23.52 | 0.000% | 17,689 | -1.276% |
| 2026-08-14 | 23.50 | 23.56 | 23.48 | 23.52 | +0.128% | 9,272 | -1.276% |
| 2026-08-13 | 23.45 | 23.49 | 23.45 | 23.49 | +0.128% | 1,968 | -1.149% |
| 2026-08-12 | 23.54 | 23.54 | 23.46 | 23.46 | -0.085% | 5,099 | -1.023% |
| 2026-08-11 | 23.46 | 23.48 | 23.45 | 23.48 | +0.085% | 10,494 | -1.107% |
| 2026-08-10 | 23.46 | 23.48 | 23.45 | 23.46 | 0.000% | 8,046 | -1.023% |
| 2026-08-07 | 23.47 | 23.47 | 23.46 | 23.46 | +0.043% | 4,126 | -1.023% |
| 2026-08-06 | 23.45 | 23.50 | 23.43 | 23.45 | -0.128% | 6,560 | -0.981% |
| 2026-08-05 | 23.46 | 23.48 | 23.46 | 23.48 | +0.043% | 862 | -1.107% |
| 2026-08-04 | 23.64 | 23.64 | 23.45 | 23.47 | -0.170% | 9,427 | -1.065% |
| 2026-08-03 | 23.60 | 23.60 | 23.41 | 23.51 | -0.634% | 7,217 | -1.234% |
| 2026-07-31 | 23.39 | 23.67 | 23.39 | 23.66 | +0.254% | 10,014 | -1.860% |
| 2026-07-30 | 23.55 | 23.60 | 23.54 | 23.60 | +0.085% | 3,994 | -1.610% |
| 2026-07-29 | 23.58 | 23.58 | 23.52 | 23.58 | 0.000% | 18,635 | -1.527% |
| 2026-07-28 | 23.54 | 23.58 | 23.53 | 23.58 | +0.127% | 7,381 | -1.527% |
| 2026-07-27 | 23.50 | 23.59 | 23.49 | 23.55 | +0.128% | 6,250 | -1.401% |
| 2026-07-24 | 23.51 | 23.55 | 23.50 | 23.52 | +0.043% | 10,780 | -1.276% |
| 2026-07-23 | 23.49 | 23.56 | 23.48 | 23.51 | -0.127% | 16,582 | -1.234% |
| 2026-07-22 | 23.52 | 23.55 | 23.51 | 23.54 | -0.085% | 20,138 | -1.359% |
| 2026-07-21 | 23.57 | 23.57 | 23.54 | 23.56 | +0.042% | 7,098 | -1.443% |
| 2026-07-20 | 23.58 | 23.61 | 23.55 | 23.55 | -0.212% | 731 | -1.401% |
| 2026-07-17 | 23.58 | 23.66 | 23.56 | 23.60 | +0.127% | 7,182 | -1.610% |
| 2026-07-16 | 23.58 | 23.58 | 23.57 | 23.57 | -0.169% | 515 | -1.485% |
| 2026-07-15 | 23.48 | 23.70 | 23.48 | 23.61 | +0.255% | 12,329 | -1.652% |
| 2026-07-14 | 23.56 | 23.66 | 23.55 | 23.55 | -0.423% | 1,821 | -1.401% |
| 2026-07-13 | 23.62 | 23.65 | 23.62 | 23.65 | +0.682% | 616 | -1.819% |
| 2026-07-10 | 23.50 | 23.61 | 23.49 | 23.49 | -0.424% | 1,674 | -1.149% |
| 2026-07-09 | 23.56 | 23.64 | 23.55 | 23.59 | +0.042% | 4,882 | -1.568% |
| 2026-07-08 | 23.48 | 23.62 | 23.48 | 23.58 | +0.426% | 2,909 | -1.527% |
| 2026-07-07 | 23.54 | 23.70 | 23.48 | 23.48 | -0.382% | 2,468 | -1.107% |
| 2026-07-06 | 23.57 | 23.63 | 23.47 | 23.57 | 0.000% | 5,202 | -1.485% |
| 2026-07-02 | 23.58 | 23.63 | 23.57 | 23.57 | +0.127% | 4,243 | -1.485% |
| 2026-07-01 | 23.72 | 23.72 | 23.54 | 23.54 | -0.296% | 3,820 | -1.359% |
| 2026-06-30 | 23.50 | 23.61 | 23.43 | 23.61 | +0.255% | 70,067 | -1.652% |
| 2026-06-29 | 23.57 | 23.64 | 23.49 | 23.55 | -0.170% | 15,244 | -1.401% |
| 2026-06-26 | 23.46 | 23.60 | 23.46 | 23.59 | +0.170% | 20,709 | -1.568% |
| 2026-06-25 | 23.58 | 23.60 | 23.53 | 23.55 | +0.598% | 15,464 | -1.401% |
| 2026-06-24 | 23.54 | 23.56 | 23.41 | 23.41 | -0.468% | 3,208 | -0.812% |
| 2026-06-23 | 23.50 | 23.57 | 23.43 | 23.52 | +0.128% | 9,156 | -1.276% |
| 2026-06-22 | 23.50 | 23.51 | 23.46 | 23.49 | -0.212% | 11,140 | -1.149% |
| 2026-06-18 | 23.52 | 23.55 | 23.52 | 23.54 | +0.234% | 12,527 | -1.359% |
| 2026-06-17 | 23.56 | 23.61 | 23.48 | 23.48 | -0.106% | 10,304 | -1.128% |
| 2026-06-16 | 23.51 | 23.63 | 23.46 | 23.51 | -0.267% | 5,162 | -1.234% |
| 2026-06-15 | 23.57 | 23.58 | 23.55 | 23.57 | +0.097% | 2,719 | -1.497% |
| 2026-06-12 | 23.53 | 23.59 | 23.53 | 23.55 | +0.085% | 3,272 | -1.401% |
| 2026-06-11 | 23.45 | 23.54 | 23.45 | 23.53 | +0.128% | 12,304 | -1.317% |
| 2026-06-10 | 23.54 | 23.54 | 23.50 | 23.50 | +0.043% | 10,009 | -1.191% |
| 2026-06-09 | 23.47 | 23.54 | 23.47 | 23.49 | +0.128% | 16,407 | -1.149% |
| 2026-06-08 | 23.46 | 23.50 | 23.45 | 23.46 | -0.043% | 8,478 | -1.023% |
| 2026-06-05 | 23.43 | 23.55 | 23.43 | 23.47 | -0.255% | 9,520 | -1.065% |
| 2026-06-04 | 23.52 | 23.55 | 23.51 | 23.53 | -0.085% | 14,864 | -1.317% |
| 2026-06-03 | 23.55 | 23.55 | 23.48 | 23.55 | +0.042% | 15,375 | -1.401% |
| 2026-06-02 | 23.53 | 23.55 | 23.52 | 23.54 | -0.042% | 10,981 | -1.359% |
| 2026-06-01 | 23.46 | 23.57 | 23.46 | 23.55 | 0.000% | 9,020 | -1.401% |
| 2026-05-29 | 23.53 | 23.59 | 23.52 | 23.55 | -0.127% | 18,509 | -1.401% |
| 2026-05-28 | 23.52 | 23.62 | 23.51 | 23.58 | +0.255% | 8,405 | -1.527% |
| 2026-05-27 | 23.53 | 23.62 | 23.50 | 23.52 | -0.064% | 4,048 | -1.276% |
| 2026-05-26 | 23.54 | 23.63 | 23.53 | 23.54 | +0.106% | 3,365 | -1.338% |
| 2026-05-22 | 23.53 | 23.61 | 23.49 | 23.51 | -0.085% | 6,032 | -1.234% |
| 2026-05-21 | 23.50 | 23.53 | 23.42 | 23.53 | +0.085% | 974 | -1.317% |
| 2026-05-20 | 23.37 | 23.51 | 23.35 | 23.51 | +0.470% | 13,370 | -1.234% |
| 2026-05-19 | 23.40 | 23.52 | 23.35 | 23.40 | -0.128% | 9,739 | -0.769% |
| 2026-05-18 | 23.39 | 23.52 | 23.39 | 23.43 | +0.085% | 10,312 | -0.896% |
| 2026-05-15 | 23.57 | 23.59 | 23.37 | 23.41 | -0.847% | 24,179 | -0.812% |
| 2026-05-14 | 23.65 | 23.69 | 23.59 | 23.61 | -0.085% | 5,785 | -1.652% |
| 2026-05-13 | 23.70 | 23.90 | 23.63 | 23.63 | -0.295% | 6,061 | -1.735% |
| 2026-05-12 | 23.67 | 23.79 | 23.65 | 23.70 | 0.000% | 7,706 | -2.025% |
| 2026-05-11 | 23.66 | 23.75 | 23.66 | 23.70 | 0.000% | 4,452 | -2.025% |
| 2026-05-08 | 23.64 | 23.92 | 23.64 | 23.70 | +0.084% | 7,504 | -2.025% |
| 2026-05-07 | 23.84 | 23.87 | 23.60 | 23.68 | -0.754% | 16,185 | -1.943% |
| 2026-05-06 | 23.84 | 23.91 | 23.84 | 23.86 | +0.084% | 1,901 | -2.682% |
| 2026-05-05 | 23.81 | 23.84 | 23.75 | 23.84 | +0.084% | 3,750 | -2.601% |
| 2026-05-04 | 23.85 | 23.89 | 23.78 | 23.82 | -0.084% | 2,639 | -2.519% |
| 2026-05-01 | 23.94 | 23.98 | 23.75 | 23.84 | -0.418% | 19,929 | -2.601% |
| 2026-04-30 | 23.86 | 23.94 | 23.80 | 23.94 | -0.416% | 11,981 | -3.008% |
| 2026-04-29 | 24.04 | 24.18 | 23.97 | 24.04 | +0.042% | 2,768 | -3.411% |
| 2026-04-28 | 24.06 | 24.06 | 23.92 | 24.03 | -0.125% | 4,749 | -3.371% |
| 2026-04-27 | 24.09 | 24.20 | 24.06 | 24.06 | -0.290% | 8,712 | -3.491% |
| 2026-04-24 | 24.07 | 24.18 | 24.04 | 24.13 | +0.333% | 4,891 | -3.771% |
| 2026-04-23 | 24.07 | 24.14 | 24.04 | 24.05 | -0.042% | 7,040 | -3.451% |
| 2026-04-22 | 24.02 | 24.35 | 24.02 | 24.06 | 0.000% | 6,471 | -3.491% |
| 2026-04-21 | 24.17 | 24.19 | 24.01 | 24.06 | -0.661% | 10,731 | -3.491% |
| 2026-04-20 | 24.25 | 24.25 | 24.16 | 24.22 | +0.165% | 3,389 | -4.129% |
| 2026-04-17 | 24.35 | 24.38 | 24.17 | 24.18 | -0.206% | 9,436 | -3.970% |
| 2026-04-16 | 24.23 | 24.39 | 24.23 | 24.23 | -0.124% | 3,214 | -4.168% |
| 2026-04-15 | 24.21 | 24.35 | 24.20 | 24.26 | +0.248% | 3,720 | -4.287% |
| 2026-04-14 | 24.31 | 24.37 | 24.19 | 24.20 | +0.207% | 4,693 | -4.050% |
| 2026-04-13 | 24.20 | 24.28 | 24.13 | 24.15 | -0.535% | 8,858 | -3.851% |
| 2026-04-10 | 24.27 | 24.40 | 24.18 | 24.28 | -0.308% | 11,375 | -4.366% |
| 2026-04-09 | 24.30 | 24.45 | 24.25 | 24.36 | -0.266% | 19,338 | -4.660% |
| 2026-04-08 | 24.40 | 24.44 | 24.27 | 24.42 | +0.411% | 5,197 | -4.914% |
| 2026-04-07 | 24.24 | 24.47 | 24.24 | 24.32 | +0.662% | 2,450 | -4.523% |
| 2026-04-06 | 24.16 | 24.16 | 24.16 | 24.16 | +0.041% | 414 | -3.891% |
| 2026-04-02 | 24.20 | 24.20 | 24.15 | 24.15 | -0.207% | 1,646 | -3.851% |
| 2026-04-01 | 24.24 | 24.24 | 24.12 | 24.20 | -0.206% | 15,193 | -4.050% |
| 2026-03-31 | 23.98 | 24.25 | 23.89 | 24.25 | +1.635% | 459,169 | -4.247% |
| 2026-03-30 | 23.92 | 23.92 | 23.81 | 23.86 | +0.252% | 19,806 | -2.682% |
| 2026-03-27 | 23.89 | 23.90 | 23.80 | 23.80 | +0.126% | 24,441 | -2.437% |
| 2026-03-26 | 23.90 | 23.97 | 23.76 | 23.77 | -0.419% | 10,689 | -2.314% |
| 2026-03-25 | 24.09 | 24.09 | 23.84 | 23.87 | -0.292% | 23,547 | -2.723% |
| 2026-03-24 | 23.90 | 24.05 | 23.90 | 23.94 | -0.125% | 20,585 | -3.008% |
| 2026-03-23 | 24.00 | 24.03 | 23.89 | 23.97 | -0.250% | 10,660 | -3.129% |
| 2026-03-20 | 24.06 | 24.18 | 24.01 | 24.03 | -0.249% | 41,781 | -3.371% |
| 2026-03-19 | 24.14 | 24.14 | 24.05 | 24.09 | -0.083% | 21,956 | -3.611% |
| 2026-03-18 | 24.14 | 24.20 | 24.06 | 24.11 | +0.125% | 25,003 | -3.691% |
| 2026-03-17 | 24.11 | 24.16 | 24.05 | 24.08 | -0.083% | 27,798 | -3.571% |
| 2026-03-16 | 24.07 | 24.27 | 24.07 | 24.10 | +0.125% | 15,626 | -3.651% |
| 2026-03-13 | 24.11 | 24.23 | 24.07 | 24.07 | -0.455% | 13,196 | -3.531% |
| 2026-03-12 | 24.11 | 24.28 | 24.07 | 24.18 | +0.290% | 9,842 | -3.970% |
| 2026-03-11 | 24.27 | 24.27 | 24.06 | 24.11 | -0.475% | 4,613 | -3.691% |
| 2026-03-10 | 24.16 | 24.23 | 24.03 | 24.23 | +0.435% | 1,877 | -4.149% |
| 2026-03-09 | 23.85 | 24.12 | 23.85 | 24.12 | +0.416% | 5,450 | -3.731% |
| 2026-03-06 | 24.11 | 24.42 | 24.02 | 24.02 | -1.355% | 8,667 | -3.331% |
| 2026-03-05 | 24.30 | 24.44 | 24.27 | 24.35 | -0.409% | 9,707 | -4.641% |
| 2026-03-04 | 24.54 | 24.54 | 24.30 | 24.45 | -0.204% | 2,630 | -5.031% |
| 2026-03-03 | 24.53 | 24.60 | 24.40 | 24.50 | -0.122% | 9,305 | -5.224% |
| 2026-03-02 | 24.49 | 24.54 | 24.40 | 24.53 | +0.492% | 10,211 | -5.340% |
| 2026-02-27 | 24.45 | 24.61 | 24.37 | 24.41 | -0.327% | 37,523 | -4.875% |
| 2026-02-26 | 24.45 | 24.63 | 24.42 | 24.49 | +0.082% | 17,477 | -5.186% |
| 2026-02-25 | 24.52 | 24.58 | 24.43 | 24.47 | -0.286% | 9,358 | -5.108% |
| 2026-02-24 | 24.67 | 24.67 | 24.52 | 24.54 | -0.607% | 10,862 | -5.379% |
| 2026-02-23 | 24.55 | 24.69 | 24.45 | 24.69 | +0.284% | 6,568 | -5.954% |
| 2026-02-20 | 24.48 | 24.63 | 24.48 | 24.62 | +0.408% | 3,385 | -5.686% |
| 2026-02-19 | 24.55 | 24.59 | 24.40 | 24.52 | +0.225% | 20,672 | -5.302% |
| 2026-02-18 | 24.43 | 24.62 | 24.42 | 24.46 | -0.184% | 20,260 | -5.089% |
| 2026-02-17 | 24.54 | 24.65 | 24.40 | 24.51 | +0.327% | 5,659 | -5.263% |
| 2026-02-13 | 24.50 | 24.50 | 24.37 | 24.43 | +0.164% | 7,531 | -4.953% |
| 2026-02-12 | 24.47 | 24.51 | 24.39 | 24.39 | -0.490% | 8,655 | -4.797% |
| 2026-02-11 | 24.56 | 24.56 | 24.49 | 24.51 | -0.204% | 7,530 | -5.263% |
| 2026-02-10 | 24.42 | 24.56 | 24.42 | 24.56 | +0.388% | 6,659 | -5.456% |
| 2026-02-09 | 24.43 | 24.48 | 24.42 | 24.46 | +0.020% | 5,560 | -5.089% |
| 2026-02-06 | 24.44 | 24.54 | 24.38 | 24.46 | +0.123% | 6,710 | -5.070% |
| 2026-02-05 | 24.56 | 24.56 | 24.26 | 24.43 | -0.286% | 7,062 | -4.953% |
| 2026-02-04 | 24.55 | 24.56 | 24.49 | 24.50 | -0.020% | 16,041 | -5.224% |
| 2026-02-03 | 24.55 | 24.55 | 24.48 | 24.50 | -0.020% | 6,800 | -5.244% |
| 2026-02-02 | 24.48 | 24.51 | 24.42 | 24.51 | +0.041% | 17,690 | -5.263% |
| 2026-01-30 | 24.50 | 24.51 | 24.50 | 24.50 | 0.000% | 20,173 | -5.224% |
| 2026-01-29 | 24.50 | 24.52 | 24.50 | 24.50 | -0.082% | 9,977 | -5.224% |
| 2026-01-28 | 24.49 | 24.55 | 24.49 | 24.52 | +0.122% | 6,232 | -5.302% |
| 2026-01-27 | 24.47 | 24.50 | 24.46 | 24.49 | -0.041% | 5,073 | -5.186% |
| 2026-01-26 | 24.45 | 24.54 | 24.45 | 24.50 | 0.000% | 2,085 | -5.224% |
| 2026-01-23 | 24.50 | 24.50 | 24.41 | 24.50 | +0.041% | 5,881 | -5.224% |
| 2026-01-22 | 24.45 | 24.49 | 24.39 | 24.49 | 0.000% | 8,872 | -5.186% |
| 2026-01-21 | 24.38 | 24.49 | 24.38 | 24.49 | +0.246% | 18,562 | -5.186% |
| 2026-01-20 | 24.36 | 24.43 | 24.34 | 24.43 | -0.245% | 10,933 | -4.953% |
| 2026-01-16 | 24.45 | 24.55 | 24.35 | 24.49 | 0.000% | 16,647 | -5.186% |
| 2026-01-15 | 24.50 | 24.50 | 24.44 | 24.49 | 0.000% | 9,171 | -5.186% |
| 2026-01-14 | 24.44 | 24.49 | 24.44 | 24.49 | 0.000% | 9,837 | -5.186% |
| 2026-01-13 | 24.55 | 24.55 | 24.43 | 24.49 | 0.000% | 12,952 | -5.186% |
| 2026-01-12 | 24.39 | 24.49 | 24.25 | 24.49 | +0.041% | 7,178 | -5.186% |
| 2026-01-09 | 24.35 | 24.52 | 24.35 | 24.48 | -0.041% | 8,474 | -5.147% |
| 2026-01-08 | 24.47 | 24.50 | 24.40 | 24.49 | 0.000% | 26,099 | -5.186% |
| 2026-01-07 | 24.47 | 24.49 | 24.36 | 24.49 | +0.082% | 21,121 | -5.186% |
| 2026-01-06 | 24.38 | 24.47 | 24.31 | 24.47 | 0.000% | 14,280 | -5.108% |
| 2026-01-05 | 24.30 | 24.47 | 24.30 | 24.47 | +0.452% | 41,803 | -5.108% |
| 2026-01-02 | 24.44 | 24.44 | 24.33 | 24.36 | -0.164% | 24,936 | -4.680% |
| 2025-12-31 | 24.54 | 24.62 | 24.33 | 24.40 | -0.732% | 154,898 | -4.836% |
| 2025-12-30 | 24.32 | 24.73 | 24.24 | 24.58 | +0.903% | 44,332 | -5.533% |
| 2025-12-29 | 24.28 | 24.36 | 24.23 | 24.36 | +0.537% | 3,804 | -4.680% |
| 2025-12-26 | 24.16 | 24.37 | 24.16 | 24.23 | +0.207% | 12,497 | -4.168% |
| 2025-12-24 | 24.20 | 24.30 | 24.18 | 24.18 | -0.124% | 4,754 | -3.970% |
| 2025-12-23 | 24.29 | 24.39 | 24.19 | 24.21 | -0.738% | 26,000 | -4.089% |
| 2025-12-22 | 24.27 | 24.39 | 24.18 | 24.39 | +0.329% | 7,132 | -4.797% |
| 2025-12-19 | 24.28 | 24.39 | 24.22 | 24.31 | +0.082% | 6,078 | -4.484% |
| 2025-12-18 | 24.21 | 24.30 | 24.17 | 24.29 | +0.041% | 12,169 | -4.405% |
| 2025-12-17 | 24.25 | 24.28 | 24.14 | 24.28 | -0.041% | 8,669 | -4.366% |
| 2025-12-16 | 24.23 | 24.30 | 24.14 | 24.29 | +0.165% | 7,375 | -4.405% |
| 2025-12-15 | 24.19 | 24.25 | 24.13 | 24.25 | +0.248% | 22,861 | -4.247% |
| 2025-12-12 | 24.20 | 24.25 | 24.10 | 24.19 | -0.371% | 10,870 | -4.010% |
| 2025-12-11 | 24.23 | 24.28 | 24.22 | 24.28 | +0.165% | 2,159 | -4.366% |
| 2025-12-10 | 24.26 | 24.30 | 24.14 | 24.24 | -0.206% | 11,166 | -4.208% |
| 2025-12-09 | 24.26 | 24.29 | 24.18 | 24.29 | +0.124% | 6,550 | -4.405% |
| 2025-12-08 | 24.15 | 24.26 | 24.15 | 24.26 | +0.124% | 5,893 | -4.287% |
| 2025-12-05 | 24.24 | 24.24 | 24.12 | 24.23 | -0.082% | 6,206 | -4.168% |
| 2025-12-04 | 24.14 | 24.25 | 24.08 | 24.25 | -0.124% | 33,857 | -4.247% |
| 2025-12-03 | 24.27 | 24.28 | 24.11 | 24.28 | +0.372% | 9,147 | -4.366% |
| 2025-12-02 | 24.19 | 24.19 | 24.03 | 24.19 | +0.207% | 9,093 | -4.010% |
| 2025-12-01 | 24.08 | 24.18 | 24.08 | 24.14 | -0.248% | 5,011 | -3.811% |
| 2025-11-28 | 24.10 | 24.21 | 24.10 | 24.20 | +0.290% | 12,804 | -4.050% |
| 2025-11-26 | 24.14 | 24.16 | 24.01 | 24.13 | -0.495% | 4,618 | -3.771% |
| 2025-11-25 | 24.26 | 24.26 | 24.07 | 24.25 | -0.165% | 7,943 | -4.247% |
| 2025-11-24 | 24.09 | 24.29 | 24.00 | 24.29 | +0.872% | 19,578 | -4.405% |
| 2025-11-21 | 24.28 | 24.28 | 23.99 | 24.08 | -0.414% | 3,703 | -3.571% |
| 2025-11-20 | 24.13 | 24.18 | 24.11 | 24.18 | -0.124% | 5,007 | -3.970% |
| 2025-11-19 | 24.20 | 24.21 | 24.16 | 24.21 | -0.329% | 2,004 | -4.089% |
| 2025-11-18 | 24.15 | 24.29 | 24.15 | 24.29 | +0.165% | 5,275 | -4.405% |
| 2025-11-17 | 24.25 | 24.25 | 24.23 | 24.25 | 0.000% | 1,549 | -4.247% |
| 2025-11-14 | 24.24 | 24.25 | 24.09 | 24.25 | -0.206% | 19,748 | -4.247% |
| 2025-11-13 | 24.25 | 24.30 | 24.10 | 24.30 | +0.206% | 12,025 | -4.444% |
| 2025-11-12 | 24.10 | 24.33 | 24.10 | 24.25 | +0.414% | 15,008 | -4.247% |
| 2025-11-11 | 24.14 | 24.27 | 24.06 | 24.15 | -0.371% | 11,420 | -3.851% |
| 2025-11-10 | 24.05 | 24.24 | 24.05 | 24.24 | +0.083% | 8,733 | -4.208% |
| 2025-11-07 | 24.07 | 24.22 | 23.95 | 24.22 | 0.000% | 7,907 | -4.129% |
| 2025-11-06 | 24.22 | 24.22 | 23.88 | 24.22 | -0.165% | 14,024 | -4.129% |
| 2025-11-05 | 24.16 | 24.26 | 23.92 | 24.26 | +0.748% | 10,964 | -4.287% |
| 2025-11-04 | 23.95 | 24.11 | 23.84 | 24.08 | +0.333% | 12,451 | -3.571% |
| 2025-11-03 | 24.00 | 24.03 | 23.83 | 24.00 | -0.166% | 77,070 | -3.250% |
| 2025-10-31 | 23.99 | 24.04 | 23.78 | 24.04 | -0.083% | 36,321 | -3.411% |
| 2025-10-30 | 23.96 | 24.06 | 23.92 | 24.06 | -0.331% | 12,405 | -3.491% |
| 2025-10-29 | 23.97 | 24.18 | 23.93 | 24.14 | +0.374% | 25,558 | -3.811% |
| 2025-10-28 | 24.05 | 24.05 | 23.91 | 24.05 | -0.166% | 43,821 | -3.451% |
| 2025-10-27 | 24.06 | 24.15 | 23.91 | 24.09 | 0.000% | 47,470 | -3.611% |
| 2025-10-24 | 24.08 | 24.10 | 23.99 | 24.09 | +0.417% | 12,420 | -3.611% |
| 2025-10-23 | 24.08 | 24.12 | 23.90 | 23.99 | -0.042% | 23,109 | -3.210% |
| 2025-10-22 | 23.99 | 24.05 | 23.90 | 24.00 | +0.083% | 6,383 | -3.250% |
| 2025-10-21 | 23.97 | 24.04 | 23.91 | 23.98 | +0.071% | 6,671 | -3.169% |
| 2025-10-20 | 24.07 | 24.07 | 23.91 | 23.96 | -0.692% | 23,252 | -3.101% |
| 2025-10-17 | 24.13 | 24.15 | 23.78 | 24.13 | +0.815% | 8,333 | -3.771% |
| 2025-10-16 | 23.91 | 23.98 | 23.83 | 23.93 | -0.271% | 10,441 | -2.987% |
| 2025-10-15 | 23.87 | 24.00 | 23.87 | 24.00 | +0.629% | 8,248 | -3.250% |
| 2025-10-14 | 23.84 | 23.96 | 23.73 | 23.85 | +0.210% | 9,933 | -2.642% |
| 2025-10-13 | 23.72 | 23.93 | 23.72 | 23.80 | -1.081% | 3,819 | -2.437% |
| 2025-10-10 | 23.84 | 24.06 | 23.82 | 24.06 | +0.125% | 13,309 | -3.491% |
| 2025-10-09 | 23.88 | 24.03 | 23.72 | 24.03 | +0.125% | 7,985 | -3.371% |
| 2025-10-08 | 24.00 | 24.00 | 23.71 | 24.00 | +0.376% | 3,302 | -3.250% |
| 2025-10-07 | 23.75 | 23.91 | 23.75 | 23.91 | -0.375% | 12,696 | -2.886% |
| 2025-10-06 | 23.97 | 24.00 | 23.67 | 24.00 | +0.629% | 10,130 | -3.250% |
| 2025-10-03 | 23.98 | 24.00 | 23.77 | 23.85 | +0.084% | 23,428 | -2.642% |
| 2025-10-02 | 23.92 | 23.92 | 23.72 | 23.83 | -0.042% | 7,360 | -2.560% |
| 2025-10-01 | 23.64 | 23.84 | 23.59 | 23.84 | +1.188% | 39,029 | -2.601% |
| 2025-09-30 | 23.60 | 23.66 | 23.47 | 23.56 | -0.591% | 178,948 | -1.443% |
| 2025-09-29 | 23.68 | 23.72 | 23.58 | 23.70 | +0.296% | 15,493 | -2.025% |
| 2025-09-26 | 23.63 | 23.68 | 23.63 | 23.63 | -0.211% | 3,376 | -1.735% |
| 2025-09-25 | 23.74 | 23.76 | 23.60 | 23.68 | -0.169% | 13,690 | -1.943% |
| 2025-09-24 | 23.69 | 23.77 | 23.68 | 23.72 | 0.000% | 5,226 | -2.108% |
| 2025-09-23 | 23.84 | 23.84 | 23.72 | 23.72 | -0.252% | 4,879 | -2.108% |
| 2025-09-22 | 23.77 | 23.89 | 23.62 | 23.78 | +0.338% | 14,799 | -2.355% |
| 2025-09-19 | 23.78 | 23.85 | 23.67 | 23.70 | -0.712% | 4,869 | -2.025% |
| 2025-09-18 | 23.88 | 23.88 | 23.63 | 23.87 | +0.252% | 8,623 | -2.723% |
| 2025-09-17 | 23.85 | 23.89 | 23.75 | 23.81 | -0.460% | 4,142 | -2.478% |
| 2025-09-16 | 23.67 | 23.92 | 23.67 | 23.92 | +0.126% | 8,904 | -2.926% |
| 2025-09-15 | 23.88 | 23.89 | 23.67 | 23.89 | -0.084% | 13,292 | -2.805% |
| 2025-09-12 | 23.84 | 23.97 | 23.77 | 23.91 | +0.631% | 112,155 | -2.886% |
| 2025-09-11 | 23.70 | 23.86 | 23.68 | 23.76 | +0.465% | 23,685 | -2.273% |
| 2025-09-10 | 23.69 | 23.70 | 23.58 | 23.65 | -0.127% | 9,521 | -1.818% |
| 2025-09-09 | 23.64 | 23.70 | 23.54 | 23.68 | 0.000% | 20,949 | -1.943% |
| 2025-09-08 | 23.59 | 23.68 | 23.58 | 23.68 | +0.254% | 6,002 | -1.943% |
| 2025-09-05 | 23.50 | 23.62 | 23.43 | 23.62 | +0.511% | 8,625 | -1.693% |
| 2025-09-04 | 23.50 | 23.50 | 23.32 | 23.50 | +0.128% | 36,518 | -1.191% |
| 2025-09-03 | 23.35 | 23.54 | 23.35 | 23.47 | +0.213% | 8,846 | -1.065% |
| 2025-09-02 | 23.36 | 23.49 | 23.31 | 23.42 | -0.256% | 16,457 | -0.854% |
| 2025-08-29 | 23.62 | 23.66 | 23.36 | 23.48 | -0.928% | 30,919 | -1.107% |
| 2025-08-28 | 23.61 | 23.70 | 23.61 | 23.70 | +0.231% | 9,562 | -2.025% |
| 2025-08-27 | 23.46 | 23.67 | 23.33 | 23.65 | +0.017% | 7,481 | -1.799% |
| 2025-08-26 | 23.62 | 23.70 | 23.60 | 23.64 | -0.206% | 6,390 | -1.782% |
| 2025-08-25 | 23.45 | 23.69 | 23.45 | 23.69 | +0.006% | 21,169 | -1.984% |
| 2025-08-22 | 23.55 | 23.69 | 23.45 | 23.69 | +0.716% | 7,005 | -1.978% |
| 2025-08-21 | 23.30 | 23.62 | 23.30 | 23.52 | -0.592% | 7,890 | -1.276% |
| 2025-08-20 | 23.64 | 23.66 | 23.60 | 23.66 | +0.293% | 4,453 | -1.860% |
| 2025-08-19 | 23.66 | 23.71 | 23.59 | 23.59 | -0.418% | 11,301 | -1.572% |
| 2025-08-18 | 23.58 | 23.71 | 23.54 | 23.69 | +0.169% | 19,785 | -1.984% |
| 2025-08-15 | 23.62 | 23.65 | 23.54 | 23.65 | -0.211% | 2,271 | -1.818% |
| 2025-08-14 | 23.67 | 23.70 | 23.59 | 23.70 | 0.000% | 3,742 | -2.025% |
| 2025-08-13 | 23.54 | 23.70 | 23.32 | 23.70 | +0.466% | 17,738 | -2.025% |
| 2025-08-12 | 23.66 | 23.66 | 23.55 | 23.59 | -0.085% | 4,611 | -1.568% |
| 2025-08-11 | 23.63 | 23.63 | 23.48 | 23.61 | -0.085% | 6,513 | -1.652% |
| 2025-08-08 | 23.52 | 23.63 | 23.45 | 23.63 | +0.553% | 12,578 | -1.735% |
| 2025-08-07 | 23.57 | 23.60 | 23.11 | 23.50 | -0.382% | 19,739 | -1.191% |
| 2025-08-06 | 23.69 | 23.69 | 23.55 | 23.59 | -0.464% | 4,638 | -1.568% |
| 2025-08-05 | 23.57 | 23.70 | 23.57 | 23.70 | +0.637% | 25,713 | -2.025% |
| 2025-08-04 | 23.31 | 23.55 | 23.15 | 23.55 | +0.706% | 26,283 | -1.401% |
| 2025-08-01 | 23.34 | 23.46 | 23.30 | 23.39 | +0.236% | 14,259 | -0.706% |
| 2025-07-31 | 23.33 | 23.44 | 23.32 | 23.33 | -0.384% | 34,763 | -0.471% |
| 2025-07-30 | 23.45 | 23.46 | 23.37 | 23.42 | +0.085% | 11,501 | -0.854% |
| 2025-07-29 | 23.47 | 23.48 | 23.33 | 23.40 | -0.256% | 21,425 | -0.769% |
| 2025-07-28 | 23.39 | 23.47 | 23.27 | 23.46 | +0.557% | 8,280 | -1.023% |
| 2025-07-25 | 23.26 | 23.35 | 23.23 | 23.33 | +0.193% | 5,543 | -0.471% |
| 2025-07-24 | 23.30 | 23.31 | 23.25 | 23.29 | -0.288% | 4,296 | -0.279% |
| 2025-07-23 | 23.10 | 23.46 | 23.10 | 23.35 | -0.127% | 13,603 | -0.567% |
| 2025-07-22 | 23.28 | 23.43 | 23.18 | 23.38 | +0.309% | 11,639 | -0.693% |
| 2025-07-21 | 23.40 | 23.40 | 23.30 | 23.31 | -0.235% | 3,826 | -0.386% |
| 2025-07-18 | 23.37 | 23.37 | 23.30 | 23.36 | +0.236% | 2,507 | -0.621% |
| 2025-07-17 | 23.39 | 23.45 | 23.26 | 23.31 | -0.085% | 12,739 | -0.387% |
| 2025-07-16 | 23.39 | 23.43 | 23.26 | 23.33 | -0.028% | 8,532 | -0.471% |
| 2025-07-15 | 23.33 | 23.37 | 23.26 | 23.34 | +0.071% | 11,918 | -0.500% |
| 2025-07-14 | 23.35 | 23.35 | 23.30 | 23.32 | -0.512% | 4,814 | -0.429% |
| 2025-07-11 | 23.36 | 23.44 | 23.36 | 23.44 | +0.128% | 2,888 | -0.939% |
| 2025-07-10 | 23.45 | 23.45 | 23.35 | 23.41 | -0.043% | 17,372 | -0.812% |
| 2025-07-09 | 23.38 | 23.46 | 23.38 | 23.42 | -0.043% | 4,068 | -0.854% |
| 2025-07-08 | 23.42 | 23.49 | 23.37 | 23.43 | +0.171% | 13,691 | -0.896% |
| 2025-07-07 | 23.32 | 23.40 | 23.30 | 23.39 | 0.000% | 11,177 | -0.727% |
| 2025-07-03 | 23.42 | 23.44 | 23.39 | 23.39 | -0.171% | 1,685 | -0.727% |
| 2025-07-02 | 23.42 | 23.46 | 23.36 | 23.43 | +0.043% | 18,802 | -0.896% |
| 2025-07-01 | 23.20 | 23.42 | 23.20 | 23.42 | +0.515% | 30,216 | -0.854% |
| 2025-06-30 | 23.20 | 23.39 | 23.03 | 23.30 | +0.388% | 206,989 | -0.343% |
| 2025-06-27 | 23.22 | 23.28 | 23.09 | 23.21 | +0.043% | 38,512 | +0.043% |
| 2025-06-26 | 23.10 | 23.22 | 23.10 | 23.20 | +0.303% | 10,193 | +0.086% |
| 2025-06-25 | 23.29 | 23.30 | 23.08 | 23.13 | -0.739% | 14,870 | +0.389% |
| 2025-06-24 | 23.25 | 23.38 | 23.21 | 23.30 | +0.441% | 6,372 | -0.353% |
| 2025-06-23 | 23.14 | 23.23 | 23.12 | 23.20 | +0.086% | 12,309 | +0.086% |
| 2025-06-20 | 23.12 | 23.19 | 23.04 | 23.18 | +0.259% | 13,251 | +0.173% |
| 2025-06-18 | 23.00 | 23.14 | 23.00 | 23.12 | +0.478% | 17,501 | +0.432% |
| 2025-06-17 | 22.97 | 23.10 | 22.88 | 23.01 | -0.303% | 17,619 | +0.913% |
| 2025-06-16 | 23.03 | 23.11 | 23.03 | 23.08 | +0.087% | 10,996 | +0.607% |
| 2025-06-13 | 23.02 | 23.06 | 22.88 | 23.06 | +0.174% | 13,082 | +0.694% |
| 2025-06-12 | 23.03 | 23.10 | 23.02 | 23.02 | 0.000% | 8,149 | +0.869% |
| 2025-06-11 | 23.04 | 23.17 | 22.88 | 23.02 | -0.173% | 11,802 | +0.869% |
| 2025-06-10 | 23.06 | 23.15 | 23.01 | 23.06 | +0.043% | 9,320 | +0.694% |
| 2025-06-09 | 23.09 | 23.09 | 23.00 | 23.05 | -0.033% | 31,514 | +0.738% |
| 2025-06-06 | 23.05 | 23.09 | 22.86 | 23.06 | +0.033% | 6,110 | +0.705% |
| 2025-06-05 | 23.20 | 23.20 | 23.05 | 23.05 | -0.173% | 16,341 | +0.738% |
| 2025-06-04 | 23.08 | 23.15 | 23.08 | 23.09 | +0.087% | 7,996 | +0.563% |
| 2025-06-03 | 23.12 | 23.40 | 23.07 | 23.07 | -0.216% | 11,759 | +0.650% |
| 2025-06-02 | 23.23 | 23.26 | 23.05 | 23.12 | -0.474% | 15,085 | +0.433% |
| 2025-05-30 | 23.43 | 23.56 | 23.23 | 23.23 | -0.684% | 106,974 | -0.043% |
| 2025-05-29 | 23.28 | 23.40 | 23.16 | 23.39 | +0.473% | 15,810 | -0.727% |
| 2025-05-28 | 23.16 | 23.28 | 23.16 | 23.28 | +0.129% | 9,514 | -0.258% |
| 2025-05-27 | 23.10 | 23.30 | 23.10 | 23.25 | +0.785% | 12,404 | -0.129% |
| 2025-05-23 | 23.06 | 23.11 | 23.02 | 23.07 | -0.159% | 5,335 | +0.655% |
| 2025-05-22 | 23.04 | 23.17 | 23.01 | 23.11 | +0.028% | 13,802 | +0.494% |
| 2025-05-21 | 23.14 | 23.22 | 23.06 | 23.10 | -0.562% | 16,206 | +0.522% |
| 2025-05-20 | 23.19 | 23.25 | 23.19 | 23.23 | -0.215% | 6,395 | -0.043% |
| 2025-05-19 | 23.12 | 23.28 | 23.12 | 23.28 | +0.270% | 13,334 | -0.258% |
| 2025-05-16 | 23.17 | 23.25 | 23.17 | 23.22 | +0.247% | 2,453 | +0.012% |
| 2025-05-15 | 23.08 | 23.28 | 23.08 | 23.16 | +0.368% | 8,040 | +0.259% |
| 2025-05-14 | 23.17 | 23.17 | 23.06 | 23.07 | -0.504% | 13,286 | +0.628% |
| 2025-05-13 | 23.26 | 23.26 | 23.17 | 23.19 | +0.095% | 8,536 | +0.121% |
| 2025-05-12 | 23.30 | 23.30 | 23.15 | 23.17 | -0.686% | 10,334 | +0.216% |
| 2025-05-09 | 23.06 | 23.33 | 23.06 | 23.33 | +0.778% | 4,553 | -0.471% |
| 2025-05-08 | 23.19 | 23.22 | 23.09 | 23.15 | -0.473% | 6,235 | +0.302% |
| 2025-05-07 | 23.14 | 23.33 | 23.14 | 23.26 | +0.345% | 5,424 | -0.172% |
| 2025-05-06 | 23.28 | 23.28 | 23.18 | 23.18 | -0.215% | 11,242 | +0.173% |
| 2025-05-05 | 23.20 | 23.23 | 23.19 | 23.23 | -0.000% | 1,662 | -0.043% |
| 2025-05-02 | 23.18 | 23.32 | 23.18 | 23.23 | +0.010% | 15,775 | -0.043% |
| 2025-05-01 | 23.26 | 23.41 | 23.20 | 23.23 | -0.267% | 3,066 | -0.033% |
| 2025-04-30 | 23.19 | 23.39 | 23.19 | 23.29 | -0.129% | 5,921 | -0.301% |
| 2025-04-29 | 23.35 | 23.49 | 23.28 | 23.32 | +0.043% | 6,373 | -0.429% |
| 2025-04-28 | 23.29 | 23.34 | 23.27 | 23.31 | +0.043% | 8,057 | -0.386% |
| 2025-04-25 | 23.33 | 23.36 | 23.28 | 23.30 | -0.129% | 4,047 | -0.343% |
| 2025-04-24 | 23.29 | 23.38 | 23.27 | 23.33 | +0.129% | 29,049 | -0.471% |
| 2025-04-23 | 23.36 | 23.40 | 23.27 | 23.30 | +0.129% | 8,658 | -0.343% |
| 2025-04-22 | 23.18 | 23.35 | 23.18 | 23.27 | +0.410% | 12,834 | -0.215% |
| 2025-04-21 | 23.16 | 23.25 | 23.16 | 23.18 | -0.408% | 13,925 | +0.194% |
| 2025-04-17 | 23.14 | 23.30 | 23.14 | 23.27 | +0.649% | 3,740 | -0.215% |
| 2025-04-16 | 23.19 | 23.34 | 23.00 | 23.12 | -0.345% | 7,815 | +0.433% |
| 2025-04-15 | 23.20 | 23.31 | 23.10 | 23.20 | -0.639% | 23,641 | +0.086% |
| 2025-04-14 | 23.21 | 23.35 | 23.12 | 23.35 | 0.000% | 16,777 | -0.554% |