TXNM
TXNM Energy, Inc.
stockNYSE
Market OpenOct 5, 2026 11:55:55 AM EDT
58.54USD+0.223%(+0.13)219,381
58.53Bid58.54Ask0.01SpreadTXNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.47 | 58.57 | 58.40 | 58.54 | +0.223% | 219,381 | 0.000% |
| 2026-10-02 | 58.64 | 58.84 | 58.39 | 58.41 | -0.205% | 2,412,281 | +0.223% |
| 2026-10-01 | 58.37 | 58.60 | 58.10 | 58.53 | +0.360% | 1,765,247 | +0.017% |
| 2026-09-30 | 58.60 | 58.60 | 58.32 | 58.32 | -0.308% | 2,384,052 | +0.377% |
| 2026-09-29 | 58.20 | 58.58 | 58.15 | 58.50 | +0.395% | 1,154,767 | +0.068% |
| 2026-09-28 | 58.47 | 58.51 | 58.16 | 58.27 | -0.427% | 1,994,720 | +0.463% |
| 2026-09-25 | 58.20 | 58.59 | 58.09 | 58.52 | +0.602% | 1,446,651 | +0.034% |
| 2026-09-24 | 58.41 | 58.41 | 58.14 | 58.17 | -0.257% | 2,453,046 | +0.636% |
| 2026-09-23 | 58.63 | 58.74 | 58.32 | 58.32 | -0.529% | 1,620,387 | +0.377% |
| 2026-09-22 | 58.51 | 58.89 | 58.42 | 58.63 | +0.102% | 2,409,265 | -0.154% |
| 2026-09-21 | 58.46 | 58.71 | 58.36 | 58.57 | +0.222% | 1,869,366 | -0.051% |
| 2026-09-18 | 58.50 | 58.54 | 58.32 | 58.44 | -0.256% | 4,240,753 | +0.171% |
| 2026-09-17 | 58.60 | 58.92 | 58.39 | 58.59 | +0.085% | 1,526,497 | -0.085% |
| 2026-09-16 | 58.26 | 58.61 | 58.16 | 58.54 | +0.584% | 1,893,147 | 0.000% |
| 2026-09-15 | 57.75 | 58.47 | 57.74 | 58.20 | +0.902% | 2,286,428 | +0.584% |
| 2026-09-14 | 57.66 | 57.89 | 57.61 | 57.68 | +0.017% | 877,167 | +1.491% |
| 2026-09-11 | 57.90 | 57.94 | 57.63 | 57.67 | -0.328% | 1,119,593 | +1.509% |
| 2026-09-10 | 57.88 | 57.93 | 57.78 | 57.86 | -0.069% | 1,673,335 | +1.175% |
| 2026-09-09 | 58.25 | 58.25 | 57.87 | 57.90 | -0.327% | 944,719 | +1.105% |
| 2026-09-08 | 57.99 | 58.18 | 57.87 | 58.09 | +0.155% | 1,666,965 | +0.775% |
| 2026-09-04 | 58.21 | 58.25 | 57.99 | 58.00 | -0.241% | 1,237,219 | +0.931% |
| 2026-09-03 | 58.13 | 58.35 | 58.03 | 58.14 | +0.121% | 1,648,342 | +0.688% |
| 2026-09-02 | 57.77 | 58.16 | 57.69 | 58.07 | +0.380% | 3,191,311 | +0.809% |
| 2026-09-01 | 57.50 | 57.90 | 57.46 | 57.85 | +0.417% | 3,084,464 | +1.193% |
| 2026-08-31 | 57.72 | 57.75 | 57.60 | 57.61 | -0.052% | 1,256,776 | +1.614% |
| 2026-08-28 | 57.64 | 57.73 | 57.55 | 57.64 | +0.226% | 891,339 | +1.561% |
| 2026-08-27 | 57.49 | 57.59 | 57.41 | 57.51 | -0.052% | 342,926 | +1.791% |
| 2026-08-26 | 57.55 | 57.65 | 57.35 | 57.54 | +0.401% | 549,472 | +1.738% |
| 2026-08-25 | 57.22 | 57.50 | 57.13 | 57.31 | +0.403% | 651,571 | +2.146% |
| 2026-08-24 | 57.22 | 57.34 | 57.07 | 57.08 | -0.245% | 1,144,468 | +2.558% |
| 2026-08-21 | 57.41 | 57.52 | 57.22 | 57.22 | -0.418% | 1,274,619 | +2.307% |
| 2026-08-20 | 57.61 | 57.70 | 57.32 | 57.46 | -0.243% | 977,449 | +1.880% |
| 2026-08-19 | 57.65 | 57.65 | 57.53 | 57.60 | +0.191% | 736,686 | +1.632% |
| 2026-08-18 | 57.75 | 57.75 | 57.46 | 57.49 | -0.156% | 891,983 | +1.826% |
| 2026-08-17 | 57.34 | 57.58 | 57.34 | 57.58 | +0.314% | 694,630 | +1.667% |
| 2026-08-14 | 57.35 | 57.47 | 57.32 | 57.40 | +0.017% | 467,912 | +1.986% |
| 2026-08-13 | 57.43 | 57.50 | 57.31 | 57.39 | +0.105% | 596,665 | +2.004% |
| 2026-08-12 | 57.35 | 57.41 | 57.30 | 57.33 | +0.035% | 760,166 | +2.111% |
| 2026-08-11 | 57.25 | 57.45 | 57.24 | 57.31 | -0.087% | 431,003 | +2.146% |
| 2026-08-10 | 57.47 | 57.55 | 57.35 | 57.36 | -0.417% | 685,750 | +2.057% |
| 2026-08-07 | 57.30 | 57.73 | 57.30 | 57.60 | +0.191% | 611,741 | +1.632% |
| 2026-08-06 | 57.68 | 57.84 | 57.35 | 57.49 | +0.227% | 590,699 | +1.826% |
| 2026-08-05 | 57.42 | 57.60 | 57.36 | 57.36 | -0.417% | 1,248,531 | +2.057% |
| 2026-08-04 | 57.62 | 57.71 | 57.48 | 57.60 | 0.000% | 1,340,311 | +1.632% |
| 2026-08-03 | 57.65 | 57.77 | 57.52 | 57.60 | -0.552% | 1,019,986 | +1.632% |
| 2026-07-31 | 57.90 | 58.03 | 57.80 | 57.92 | -0.086% | 1,000,122 | +1.070% |
| 2026-07-30 | 57.65 | 58.12 | 57.65 | 57.97 | +0.485% | 540,156 | +0.983% |
| 2026-07-29 | 57.98 | 58.07 | 57.67 | 57.69 | -0.620% | 1,342,026 | +1.473% |
| 2026-07-28 | 58.16 | 58.30 | 57.99 | 58.05 | -0.189% | 591,411 | +0.844% |
| 2026-07-27 | 58.41 | 58.55 | 58.15 | 58.16 | -0.411% | 956,978 | +0.653% |
| 2026-07-24 | 58.34 | 58.40 | 58.23 | 58.40 | +0.172% | 404,612 | +0.240% |
| 2026-07-23 | 58.23 | 58.34 | 57.95 | 58.30 | 0.000% | 461,436 | +0.412% |
| 2026-07-22 | 58.07 | 58.41 | 58.07 | 58.30 | +0.362% | 788,025 | +0.412% |
| 2026-07-21 | 57.76 | 58.14 | 57.76 | 58.09 | +0.502% | 891,468 | +0.775% |
| 2026-07-20 | 57.53 | 57.95 | 57.53 | 57.80 | +0.679% | 1,343,585 | +1.280% |
| 2026-07-17 | 57.72 | 57.81 | 57.25 | 57.41 | -0.278% | 1,488,996 | +1.968% |
| 2026-07-16 | 57.05 | 57.65 | 56.87 | 57.57 | +0.805% | 1,128,625 | +1.685% |
| 2026-07-15 | 56.92 | 57.36 | 56.75 | 57.11 | +0.193% | 830,856 | +2.504% |
| 2026-07-14 | 57.31 | 57.43 | 56.93 | 57.00 | -0.158% | 523,530 | +2.702% |
| 2026-07-13 | 56.72 | 57.19 | 56.72 | 57.09 | +0.387% | 446,523 | +2.540% |
| 2026-07-10 | 56.54 | 56.92 | 56.32 | 56.87 | +0.584% | 482,023 | +2.937% |
| 2026-07-09 | 56.45 | 56.94 | 56.30 | 56.54 | +0.248% | 2,286,573 | +3.537% |
| 2026-07-08 | 56.60 | 56.75 | 56.36 | 56.40 | -0.301% | 880,743 | +3.794% |
| 2026-07-07 | 57.00 | 57.19 | 56.55 | 56.57 | -0.124% | 1,103,123 | +3.482% |
| 2026-07-06 | 56.83 | 57.26 | 56.27 | 56.64 | -0.527% | 1,537,886 | +3.355% |
| 2026-07-02 | 56.83 | 57.78 | 55.64 | 56.94 | +0.388% | 7,133,823 | +2.810% |
| 2026-07-01 | 56.77 | 56.92 | 56.70 | 56.72 | -0.106% | 1,392,063 | +3.209% |
| 2026-06-30 | 57.00 | 57.05 | 56.78 | 56.78 | -0.228% | 1,580,933 | +3.100% |
| 2026-06-29 | 57.06 | 57.08 | 56.66 | 56.91 | -0.385% | 1,585,360 | +2.864% |
| 2026-06-26 | 57.40 | 57.52 | 56.86 | 57.13 | -0.626% | 4,886,318 | +2.468% |
| 2026-06-25 | 57.58 | 57.76 | 57.43 | 57.49 | +0.035% | 1,111,971 | +1.826% |
| 2026-06-24 | 57.40 | 57.65 | 57.34 | 57.47 | +0.192% | 1,237,633 | +1.862% |
| 2026-06-23 | 57.35 | 57.51 | 57.22 | 57.36 | +0.017% | 1,381,128 | +2.057% |
| 2026-06-22 | 57.00 | 57.59 | 57.00 | 57.35 | +0.508% | 1,435,434 | +2.075% |
| 2026-06-18 | 56.50 | 57.13 | 56.47 | 57.06 | +1.081% | 3,672,828 | +2.594% |
| 2026-06-17 | 56.62 | 57.01 | 56.45 | 56.45 | -0.756% | 1,984,299 | +3.702% |
| 2026-06-16 | 56.99 | 57.31 | 56.51 | 56.88 | -0.298% | 2,483,913 | +2.918% |
| 2026-06-15 | 57.00 | 57.41 | 56.97 | 57.05 | -0.018% | 1,074,725 | +2.612% |
| 2026-06-12 | 57.42 | 57.49 | 56.90 | 57.06 | -0.140% | 1,901,812 | +2.594% |
| 2026-06-11 | 57.62 | 57.62 | 57.03 | 57.14 | -0.540% | 2,508,901 | +2.450% |
| 2026-06-10 | 57.75 | 57.81 | 57.45 | 57.45 | -0.571% | 1,806,625 | +1.897% |
| 2026-06-09 | 58.08 | 58.16 | 57.55 | 57.78 | -0.534% | 2,430,016 | +1.315% |
| 2026-06-08 | 59.34 | 59.35 | 57.19 | 58.09 | -2.090% | 5,768,492 | +0.775% |
| 2026-06-05 | 59.28 | 59.48 | 59.26 | 59.33 | +0.084% | 944,558 | -1.332% |
| 2026-06-04 | 59.32 | 59.33 | 59.18 | 59.28 | +0.441% | 734,799 | -1.248% |
| 2026-06-03 | 59.15 | 59.50 | 59.02 | 59.02 | -0.355% | 1,665,354 | -0.813% |
| 2026-06-02 | 59.19 | 59.44 | 59.19 | 59.23 | +0.237% | 942,581 | -1.165% |
| 2026-06-01 | 59.23 | 59.36 | 59.07 | 59.09 | -0.203% | 1,409,268 | -0.931% |
| 2026-05-29 | 59.42 | 59.47 | 59.17 | 59.21 | -0.337% | 1,922,698 | -1.132% |
| 2026-05-28 | 59.48 | 59.52 | 59.41 | 59.41 | -0.118% | 871,124 | -1.464% |
| 2026-05-27 | 59.41 | 59.53 | 59.41 | 59.48 | +0.050% | 988,685 | -1.580% |
| 2026-05-26 | 59.46 | 59.52 | 59.42 | 59.45 | -0.034% | 1,264,684 | -1.531% |
| 2026-05-22 | 59.44 | 59.48 | 59.38 | 59.47 | 0.000% | 1,054,897 | -1.564% |
| 2026-05-21 | 59.45 | 59.48 | 59.41 | 59.47 | -0.017% | 1,079,218 | -1.564% |
| 2026-05-20 | 59.50 | 59.50 | 59.39 | 59.48 | +0.050% | 1,381,923 | -1.580% |
| 2026-05-19 | 59.47 | 59.49 | 59.35 | 59.45 | +0.034% | 982,694 | -1.531% |
| 2026-05-18 | 59.35 | 59.45 | 59.27 | 59.43 | +0.304% | 1,721,427 | -1.498% |
| 2026-05-15 | 59.20 | 59.26 | 58.93 | 59.25 | -0.152% | 1,678,358 | -1.198% |
| 2026-05-14 | 59.32 | 59.48 | 59.31 | 59.34 | -0.017% | 879,555 | -1.348% |
| 2026-05-13 | 59.22 | 59.35 | 59.14 | 59.35 | +0.101% | 1,185,504 | -1.365% |
| 2026-05-12 | 59.29 | 59.35 | 59.19 | 59.29 | +0.068% | 1,013,160 | -1.265% |
| 2026-05-11 | 59.05 | 59.25 | 58.97 | 59.25 | +0.441% | 1,199,960 | -1.198% |
| 2026-05-08 | 59.22 | 59.27 | 58.93 | 58.99 | -0.422% | 4,350,009 | -0.763% |
| 2026-05-07 | 59.18 | 59.30 | 59.10 | 59.24 | +0.084% | 2,221,034 | -1.182% |
| 2026-05-06 | 59.23 | 59.28 | 59.14 | 59.19 | +0.034% | 1,823,149 | -1.098% |
| 2026-05-05 | 59.18 | 59.25 | 59.09 | 59.17 | -0.034% | 1,297,998 | -1.065% |
| 2026-05-04 | 59.00 | 59.19 | 59.00 | 59.19 | -0.017% | 1,091,402 | -1.098% |
| 2026-05-01 | 59.00 | 59.23 | 58.90 | 59.20 | +0.237% | 1,958,957 | -1.115% |
| 2026-04-30 | 58.79 | 59.06 | 58.67 | 59.06 | +0.340% | 1,229,391 | -0.880% |
| 2026-04-29 | 58.97 | 58.98 | 58.80 | 58.86 | -0.187% | 1,032,028 | -0.544% |
| 2026-04-28 | 59.05 | 59.07 | 58.95 | 58.97 | +0.085% | 828,981 | -0.729% |
| 2026-04-27 | 58.81 | 59.12 | 58.80 | 58.92 | -0.169% | 1,232,436 | -0.645% |
| 2026-04-24 | 58.95 | 59.05 | 58.91 | 59.02 | +0.034% | 921,858 | -0.813% |
| 2026-04-23 | 58.99 | 59.07 | 58.88 | 59.00 | +0.306% | 1,234,555 | -0.780% |
| 2026-04-22 | 59.09 | 59.09 | 58.80 | 58.82 | -0.288% | 938,330 | -0.476% |
| 2026-04-21 | 59.00 | 59.08 | 58.68 | 58.99 | +0.034% | 1,674,064 | -0.763% |
| 2026-04-20 | 59.00 | 59.11 | 58.97 | 58.97 | 0.000% | 870,220 | -0.729% |
| 2026-04-17 | 59.00 | 59.13 | 58.91 | 58.97 | -0.034% | 899,771 | -0.729% |
| 2026-04-16 | 59.00 | 59.08 | 58.97 | 58.99 | -0.068% | 1,347,859 | -0.763% |
| 2026-04-15 | 59.03 | 59.12 | 59.00 | 59.03 | -0.135% | 970,210 | -0.830% |
| 2026-04-14 | 58.99 | 59.13 | 58.85 | 59.11 | +0.051% | 1,052,944 | -0.964% |
| 2026-04-13 | 59.05 | 59.15 | 58.85 | 59.08 | -0.169% | 830,850 | -0.914% |
| 2026-04-10 | 59.15 | 59.19 | 59.05 | 59.18 | +0.203% | 1,030,672 | -1.081% |
| 2026-04-09 | 59.16 | 59.23 | 58.93 | 59.06 | -0.186% | 2,061,246 | -0.880% |
| 2026-04-08 | 59.30 | 59.33 | 59.02 | 59.17 | +0.068% | 1,663,605 | -1.065% |
| 2026-04-07 | 58.89 | 59.13 | 58.84 | 59.13 | +0.390% | 1,361,294 | -0.998% |
| 2026-04-06 | 58.76 | 58.95 | 58.67 | 58.90 | +0.085% | 946,102 | -0.611% |
| 2026-04-02 | 58.65 | 58.96 | 58.53 | 58.85 | +0.273% | 1,435,050 | -0.527% |
| 2026-04-01 | 58.41 | 58.69 | 58.34 | 58.69 | +0.393% | 858,749 | -0.256% |
| 2026-03-31 | 58.75 | 58.75 | 58.25 | 58.46 | -0.307% | 1,219,765 | +0.137% |
| 2026-03-30 | 58.35 | 58.73 | 58.33 | 58.64 | +0.514% | 1,485,354 | -0.171% |
| 2026-03-27 | 58.32 | 58.45 | 58.25 | 58.34 | +0.155% | 1,246,223 | +0.343% |
| 2026-03-26 | 58.25 | 58.49 | 58.25 | 58.25 | -0.069% | 953,698 | +0.498% |
| 2026-03-25 | 58.45 | 58.60 | 58.26 | 58.29 | -0.359% | 1,550,823 | +0.429% |
| 2026-03-24 | 58.35 | 58.51 | 58.22 | 58.50 | +0.137% | 1,308,476 | +0.068% |
| 2026-03-23 | 58.59 | 58.59 | 58.21 | 58.42 | +0.603% | 1,779,117 | +0.205% |
| 2026-03-20 | 58.39 | 58.39 | 58.01 | 58.07 | -0.377% | 3,013,988 | +0.809% |
| 2026-03-19 | 58.16 | 58.35 | 58.09 | 58.29 | +0.069% | 1,289,598 | +0.429% |
| 2026-03-18 | 58.47 | 58.49 | 58.16 | 58.25 | -0.359% | 1,912,605 | +0.498% |
| 2026-03-17 | 58.60 | 58.65 | 58.41 | 58.46 | -0.154% | 1,405,616 | +0.137% |
| 2026-03-16 | 58.90 | 58.92 | 58.51 | 58.55 | -0.510% | 1,218,914 | -0.017% |
| 2026-03-13 | 58.90 | 58.92 | 58.70 | 58.85 | +0.256% | 1,154,563 | -0.527% |
| 2026-03-12 | 58.55 | 58.77 | 58.37 | 58.70 | +0.308% | 1,771,978 | -0.273% |
| 2026-03-11 | 58.77 | 58.78 | 58.52 | 58.52 | -0.510% | 1,237,465 | +0.034% |
| 2026-03-10 | 58.75 | 58.92 | 58.75 | 58.82 | 0.000% | 1,169,348 | -0.476% |
| 2026-03-09 | 58.75 | 58.91 | 58.61 | 58.82 | -0.102% | 1,103,180 | -0.476% |
| 2026-03-06 | 58.97 | 59.00 | 58.71 | 58.88 | -0.136% | 1,293,922 | -0.577% |
| 2026-03-05 | 58.92 | 59.03 | 58.73 | 58.96 | -0.068% | 1,253,489 | -0.712% |
| 2026-03-04 | 58.93 | 59.13 | 58.84 | 59.00 | +0.119% | 1,818,943 | -0.780% |
| 2026-03-03 | 59.05 | 59.17 | 58.90 | 58.93 | -0.456% | 1,451,124 | -0.662% |
| 2026-03-02 | 58.93 | 59.30 | 58.91 | 59.20 | +0.305% | 1,427,637 | -1.115% |
| 2026-02-27 | 59.20 | 59.29 | 58.98 | 59.02 | -0.220% | 1,234,364 | -0.813% |
| 2026-02-26 | 59.45 | 59.48 | 59.15 | 59.15 | -0.488% | 962,567 | -1.031% |
| 2026-02-25 | 59.04 | 59.45 | 58.88 | 59.44 | +0.575% | 986,037 | -1.514% |
| 2026-02-24 | 58.82 | 59.16 | 58.53 | 59.10 | +0.391% | 1,377,673 | -0.948% |
| 2026-02-23 | 59.18 | 59.18 | 58.77 | 58.87 | -0.305% | 969,454 | -0.561% |
| 2026-02-20 | 59.00 | 59.07 | 58.74 | 59.05 | +0.357% | 2,309,822 | -0.864% |
| 2026-02-19 | 59.21 | 59.30 | 58.84 | 58.84 | -0.692% | 1,629,593 | -0.510% |
| 2026-02-18 | 59.44 | 59.44 | 59.19 | 59.25 | -0.135% | 808,672 | -1.198% |
| 2026-02-17 | 59.45 | 59.46 | 59.19 | 59.33 | +0.084% | 757,819 | -1.332% |
| 2026-02-13 | 59.49 | 59.49 | 59.24 | 59.28 | -0.034% | 1,241,302 | -1.248% |
| 2026-02-12 | 59.39 | 59.52 | 59.21 | 59.30 | -0.034% | 1,427,531 | -1.282% |
| 2026-02-11 | 59.39 | 59.39 | 59.25 | 59.32 | +0.270% | 947,552 | -1.315% |
| 2026-02-10 | 59.11 | 59.29 | 58.89 | 59.16 | +0.305% | 1,020,623 | -1.048% |
| 2026-02-09 | 59.00 | 59.02 | 58.87 | 58.98 | -0.017% | 828,231 | -0.746% |
| 2026-02-06 | 59.22 | 59.22 | 58.92 | 58.99 | -0.068% | 1,574,494 | -0.763% |
| 2026-02-05 | 58.95 | 59.20 | 58.88 | 59.03 | +0.204% | 1,516,106 | -0.830% |
| 2026-02-04 | 58.96 | 59.01 | 58.80 | 58.91 | 0.000% | 945,101 | -0.628% |
| 2026-02-03 | 58.77 | 59.01 | 58.77 | 58.91 | +0.289% | 657,746 | -0.628% |
| 2026-02-02 | 59.00 | 59.05 | 58.71 | 58.74 | -0.305% | 1,165,688 | -0.340% |
| 2026-01-30 | 58.80 | 59.00 | 58.69 | 58.92 | -0.540% | 826,336 | -0.645% |
| 2026-01-29 | 59.25 | 59.45 | 59.11 | 59.24 | -0.101% | 1,310,513 | -1.182% |
| 2026-01-28 | 59.11 | 59.32 | 59.09 | 59.30 | +0.067% | 1,144,075 | -1.282% |
| 2026-01-27 | 59.20 | 59.26 | 59.00 | 59.26 | +0.101% | 1,011,610 | -1.215% |
| 2026-01-26 | 59.25 | 59.36 | 58.80 | 59.20 | -0.068% | 3,383,817 | -1.115% |
| 2026-01-23 | 59.25 | 59.37 | 59.18 | 59.24 | -0.101% | 656,623 | -1.182% |
| 2026-01-22 | 59.28 | 59.47 | 59.27 | 59.30 | -0.017% | 486,321 | -1.282% |
| 2026-01-21 | 59.42 | 59.44 | 59.23 | 59.31 | +0.017% | 838,590 | -1.298% |
| 2026-01-20 | 59.19 | 59.31 | 59.14 | 59.30 | +0.237% | 553,504 | -1.282% |
| 2026-01-16 | 59.00 | 59.16 | 59.00 | 59.16 | +0.220% | 744,736 | -1.048% |
| 2026-01-15 | 59.06 | 59.16 | 59.02 | 59.03 | -0.118% | 716,422 | -0.830% |
| 2026-01-14 | 59.00 | 59.10 | 59.00 | 59.10 | +0.153% | 509,844 | -0.948% |
| 2026-01-13 | 58.96 | 59.08 | 58.94 | 59.01 | +0.085% | 457,587 | -0.796% |
| 2026-01-12 | 58.96 | 59.01 | 58.90 | 58.96 | +0.017% | 1,044,161 | -0.712% |
| 2026-01-09 | 59.06 | 59.19 | 58.95 | 58.95 | -0.254% | 716,486 | -0.696% |
| 2026-01-08 | 59.11 | 59.20 | 59.05 | 59.10 | -0.051% | 551,527 | -0.948% |
| 2026-01-07 | 59.06 | 59.13 | 58.95 | 59.13 | +0.203% | 590,410 | -0.998% |
| 2026-01-06 | 58.95 | 59.15 | 58.91 | 59.01 | +0.085% | 857,085 | -0.796% |
| 2026-01-05 | 58.93 | 59.02 | 58.90 | 58.96 | -0.152% | 763,338 | -0.712% |
| 2026-01-02 | 59.00 | 59.11 | 58.86 | 59.05 | +0.289% | 560,113 | -0.864% |
| 2025-12-31 | 59.00 | 59.01 | 58.83 | 58.88 | -0.102% | 620,338 | -0.577% |
| 2025-12-30 | 58.92 | 59.02 | 58.85 | 58.94 | -0.017% | 1,088,565 | -0.679% |
| 2025-12-29 | 59.05 | 59.07 | 58.91 | 58.95 | +0.051% | 689,719 | -0.696% |
| 2025-12-26 | 58.95 | 59.03 | 58.92 | 58.92 | -0.051% | 458,167 | -0.645% |
| 2025-12-24 | 59.12 | 59.12 | 58.90 | 58.95 | -0.085% | 183,708 | -0.696% |
| 2025-12-23 | 58.85 | 59.11 | 58.80 | 59.00 | +0.119% | 555,273 | -0.780% |
| 2025-12-22 | 58.80 | 58.97 | 58.70 | 58.93 | +0.306% | 662,080 | -0.662% |
| 2025-12-19 | 59.00 | 59.02 | 58.70 | 58.75 | -0.356% | 2,575,413 | -0.357% |
| 2025-12-18 | 58.80 | 59.05 | 58.73 | 58.96 | +0.426% | 1,442,151 | -0.712% |
| 2025-12-17 | 58.75 | 58.83 | 58.69 | 58.71 | -0.034% | 748,082 | -0.290% |
| 2025-12-16 | 58.97 | 58.97 | 58.70 | 58.73 | -0.255% | 903,129 | -0.324% |
| 2025-12-15 | 58.87 | 58.92 | 58.76 | 58.88 | +0.119% | 860,003 | -0.577% |
| 2025-12-12 | 58.58 | 58.85 | 58.48 | 58.81 | +0.581% | 1,245,625 | -0.459% |
| 2025-12-11 | 58.45 | 58.74 | 58.33 | 58.47 | +0.154% | 1,021,778 | +0.120% |
| 2025-12-10 | 58.25 | 58.47 | 58.25 | 58.38 | +0.223% | 1,503,625 | +0.274% |
| 2025-12-09 | 58.28 | 58.39 | 58.22 | 58.25 | +0.052% | 733,822 | +0.498% |
| 2025-12-08 | 58.21 | 58.51 | 58.20 | 58.22 | -0.017% | 991,093 | +0.550% |
| 2025-12-05 | 58.14 | 58.38 | 58.10 | 58.23 | +0.172% | 565,329 | +0.532% |
| 2025-12-04 | 58.05 | 58.20 | 58.05 | 58.13 | -0.137% | 728,761 | +0.705% |
| 2025-12-03 | 58.40 | 58.40 | 58.01 | 58.21 | +0.345% | 934,654 | +0.567% |
| 2025-12-02 | 58.24 | 58.43 | 58.00 | 58.01 | -0.668% | 763,414 | +0.914% |
| 2025-12-01 | 58.24 | 58.40 | 58.19 | 58.40 | -0.086% | 594,607 | +0.240% |
| 2025-11-28 | 58.02 | 58.45 | 58.02 | 58.45 | +0.516% | 397,293 | +0.154% |
| 2025-11-26 | 57.92 | 58.22 | 57.92 | 58.15 | +0.276% | 763,468 | +0.671% |
| 2025-11-25 | 58.16 | 58.19 | 57.84 | 57.99 | -0.292% | 826,147 | +0.948% |
| 2025-11-24 | 58.09 | 58.18 | 57.95 | 58.16 | +0.138% | 1,199,237 | +0.653% |
| 2025-11-21 | 57.72 | 58.25 | 57.70 | 58.08 | +0.502% | 1,150,073 | +0.792% |
| 2025-11-20 | 57.77 | 57.85 | 57.70 | 57.79 | +0.035% | 614,722 | +1.298% |
| 2025-11-19 | 57.59 | 57.88 | 57.53 | 57.77 | +0.052% | 544,866 | +1.333% |
| 2025-11-18 | 57.95 | 57.95 | 57.68 | 57.74 | -0.104% | 558,598 | +1.386% |
| 2025-11-17 | 57.90 | 57.95 | 57.76 | 57.80 | -0.069% | 518,302 | +1.280% |
| 2025-11-14 | 57.66 | 57.88 | 57.51 | 57.84 | +0.556% | 704,621 | +1.210% |
| 2025-11-13 | 57.67 | 57.72 | 57.47 | 57.52 | -0.364% | 1,190,741 | +1.773% |
| 2025-11-12 | 57.75 | 57.80 | 57.65 | 57.73 | -0.052% | 568,714 | +1.403% |
| 2025-11-11 | 57.85 | 57.90 | 57.58 | 57.76 | -0.052% | 606,343 | +1.350% |
| 2025-11-10 | 57.40 | 57.90 | 57.26 | 57.79 | +0.785% | 786,279 | +1.298% |
| 2025-11-07 | 57.15 | 57.34 | 57.04 | 57.34 | +0.473% | 1,037,672 | +2.093% |
| 2025-11-06 | 56.90 | 57.17 | 56.90 | 57.07 | +0.211% | 1,087,921 | +2.576% |
| 2025-11-05 | 57.06 | 57.06 | 56.91 | 56.95 | 0.000% | 416,813 | +2.792% |
| 2025-11-04 | 56.83 | 56.98 | 56.83 | 56.95 | +0.088% | 465,584 | +2.792% |
| 2025-11-03 | 56.93 | 56.97 | 56.80 | 56.90 | +0.176% | 612,252 | +2.882% |
| 2025-10-31 | 56.82 | 56.95 | 56.79 | 56.80 | -0.035% | 505,966 | +3.063% |
| 2025-10-30 | 56.80 | 56.89 | 56.79 | 56.82 | -0.018% | 415,494 | +3.027% |
| 2025-10-29 | 56.81 | 56.85 | 56.78 | 56.83 | +0.053% | 697,296 | +3.009% |
| 2025-10-28 | 56.77 | 56.96 | 56.77 | 56.80 | +0.053% | 869,966 | +3.063% |
| 2025-10-27 | 56.80 | 56.84 | 56.76 | 56.77 | -0.053% | 756,276 | +3.118% |
| 2025-10-24 | 56.87 | 56.87 | 56.73 | 56.80 | -0.368% | 1,001,538 | +3.063% |
| 2025-10-23 | 57.09 | 57.09 | 56.96 | 57.01 | 0.000% | 1,214,641 | +2.684% |
| 2025-10-22 | 57.09 | 57.09 | 56.96 | 57.01 | -0.105% | 1,004,835 | +2.684% |
| 2025-10-21 | 57.10 | 57.10 | 57.00 | 57.07 | +0.018% | 585,675 | +2.576% |
| 2025-10-20 | 57.05 | 57.09 | 56.95 | 57.06 | +0.123% | 455,801 | +2.594% |
| 2025-10-17 | 57.00 | 57.01 | 56.82 | 56.99 | +0.018% | 611,083 | +2.720% |
| 2025-10-16 | 57.00 | 57.02 | 56.88 | 56.98 | -0.018% | 619,223 | +2.738% |
| 2025-10-15 | 56.94 | 57.01 | 56.88 | 56.99 | +0.211% | 770,143 | +2.720% |
| 2025-10-14 | 56.85 | 56.94 | 56.81 | 56.87 | -0.070% | 712,166 | +2.937% |
| 2025-10-13 | 56.60 | 56.97 | 56.55 | 56.91 | +0.512% | 720,954 | +2.864% |
| 2025-10-10 | 56.85 | 56.89 | 56.55 | 56.62 | -0.405% | 1,281,955 | +3.391% |
| 2025-10-09 | 56.80 | 56.92 | 56.74 | 56.85 | +0.053% | 944,791 | +2.973% |
| 2025-10-08 | 56.87 | 56.88 | 56.74 | 56.82 | +0.035% | 602,701 | +3.027% |
| 2025-10-07 | 56.80 | 56.92 | 56.70 | 56.80 | -0.088% | 721,537 | +3.063% |
| 2025-10-06 | 56.93 | 57.01 | 56.79 | 56.85 | -0.176% | 863,009 | +2.973% |
| 2025-10-03 | 56.97 | 57.09 | 56.87 | 56.95 | +0.176% | 793,345 | +2.792% |
| 2025-10-02 | 56.78 | 56.86 | 56.65 | 56.85 | +0.141% | 759,306 | +2.973% |
| 2025-10-01 | 56.70 | 56.80 | 56.50 | 56.77 | +0.389% | 1,500,609 | +3.118% |
| 2025-09-30 | 56.58 | 56.67 | 56.55 | 56.55 | -0.035% | 841,179 | +3.519% |
| 2025-09-29 | 56.65 | 56.69 | 56.51 | 56.57 | -0.106% | 1,207,022 | +3.482% |
| 2025-09-26 | 56.70 | 56.83 | 56.58 | 56.63 | -0.035% | 800,791 | +3.373% |
| 2025-09-25 | 56.92 | 56.98 | 56.60 | 56.65 | -0.352% | 631,065 | +3.336% |
| 2025-09-24 | 56.90 | 56.94 | 56.78 | 56.85 | -0.070% | 512,378 | +2.973% |
| 2025-09-23 | 56.75 | 56.97 | 56.75 | 56.89 | +0.088% | 947,922 | +2.900% |
| 2025-09-22 | 56.60 | 56.98 | 56.60 | 56.84 | +0.477% | 1,197,285 | +2.991% |
| 2025-09-19 | 56.87 | 56.87 | 56.49 | 56.57 | -0.264% | 2,465,537 | +3.482% |
| 2025-09-18 | 56.53 | 56.86 | 56.51 | 56.72 | +0.194% | 905,225 | +3.209% |
| 2025-09-17 | 56.80 | 56.88 | 56.50 | 56.61 | -0.035% | 1,017,335 | +3.409% |
| 2025-09-16 | 56.85 | 56.95 | 56.58 | 56.63 | -0.457% | 903,257 | +3.373% |
| 2025-09-15 | 56.88 | 56.96 | 56.77 | 56.89 | +0.053% | 1,002,399 | +2.900% |
| 2025-09-12 | 56.89 | 57.02 | 56.82 | 56.86 | -0.176% | 633,992 | +2.955% |
| 2025-09-11 | 56.84 | 56.99 | 56.84 | 56.96 | +0.158% | 714,563 | +2.774% |
| 2025-09-10 | 56.70 | 57.01 | 56.70 | 56.87 | +0.053% | 601,332 | +2.937% |
| 2025-09-09 | 56.71 | 56.88 | 56.60 | 56.84 | +0.194% | 704,247 | +2.991% |
| 2025-09-08 | 56.82 | 56.88 | 56.59 | 56.73 | -0.246% | 853,374 | +3.191% |
| 2025-09-05 | 56.91 | 57.00 | 56.75 | 56.87 | +0.088% | 478,387 | +2.937% |
| 2025-09-04 | 56.85 | 56.95 | 56.63 | 56.82 | +0.229% | 729,382 | +3.027% |
| 2025-09-03 | 56.66 | 56.77 | 56.56 | 56.69 | -0.088% | 525,960 | +3.263% |
| 2025-09-02 | 56.52 | 56.79 | 56.50 | 56.74 | +0.177% | 538,209 | +3.172% |
| 2025-08-29 | 56.56 | 56.69 | 56.50 | 56.64 | +0.248% | 643,600 | +3.355% |
| 2025-08-28 | 56.67 | 56.79 | 56.50 | 56.50 | -0.265% | 943,974 | +3.611% |
| 2025-08-27 | 56.81 | 56.84 | 56.65 | 56.65 | -0.088% | 885,866 | +3.336% |
| 2025-08-26 | 56.71 | 56.80 | 56.62 | 56.70 | -0.106% | 681,662 | +3.245% |
| 2025-08-25 | 56.80 | 56.94 | 56.53 | 56.76 | +0.053% | 878,577 | +3.136% |
| 2025-08-22 | 56.81 | 56.81 | 56.51 | 56.73 | +0.318% | 1,239,047 | +3.191% |
| 2025-08-21 | 56.50 | 56.64 | 56.49 | 56.55 | 0.000% | 661,161 | +3.519% |
| 2025-08-20 | 56.80 | 56.80 | 56.51 | 56.55 | -0.212% | 1,533,100 | +3.519% |
| 2025-08-19 | 56.66 | 56.75 | 56.52 | 56.67 | +0.035% | 1,956,878 | +3.300% |
| 2025-08-18 | 56.85 | 56.92 | 56.53 | 56.65 | -0.422% | 1,220,776 | +3.336% |
| 2025-08-15 | 57.09 | 57.09 | 56.58 | 56.89 | -0.158% | 1,354,671 | +2.900% |
| 2025-08-14 | 57.01 | 57.07 | 56.85 | 56.98 | -0.105% | 657,351 | +2.738% |
| 2025-08-13 | 57.15 | 57.20 | 56.98 | 57.04 | -0.088% | 1,014,512 | +2.630% |
| 2025-08-12 | 57.16 | 57.16 | 56.90 | 57.09 | +0.105% | 1,045,891 | +2.540% |
| 2025-08-11 | 56.74 | 57.03 | 56.72 | 57.03 | +0.476% | 980,307 | +2.648% |
| 2025-08-08 | 56.79 | 56.82 | 56.50 | 56.76 | -0.595% | 1,320,171 | +3.136% |
| 2025-08-07 | 57.02 | 57.12 | 56.98 | 57.10 | +0.070% | 1,220,396 | +2.522% |
| 2025-08-06 | 56.90 | 57.10 | 56.80 | 57.06 | +0.405% | 1,288,886 | +2.594% |
| 2025-08-05 | 56.98 | 57.13 | 56.68 | 56.83 | -0.525% | 1,494,433 | +3.009% |
| 2025-08-04 | 56.72 | 57.13 | 56.70 | 57.13 | +0.758% | 1,216,757 | +2.468% |
| 2025-08-01 | 56.65 | 56.90 | 56.51 | 56.70 | -0.158% | 1,152,772 | +3.245% |
| 2025-07-31 | 56.62 | 57.00 | 56.59 | 56.79 | +0.194% | 821,298 | +3.082% |
| 2025-07-30 | 56.74 | 57.04 | 56.60 | 56.68 | -0.176% | 965,224 | +3.282% |
| 2025-07-29 | 57.00 | 57.00 | 56.55 | 56.78 | -0.123% | 1,218,590 | +3.100% |
| 2025-07-28 | 57.06 | 57.12 | 56.74 | 56.85 | -0.438% | 1,883,590 | +2.973% |
| 2025-07-25 | 57.08 | 57.13 | 56.98 | 57.10 | +0.211% | 494,929 | +2.522% |
| 2025-07-24 | 57.01 | 57.21 | 56.95 | 56.98 | -0.210% | 723,895 | +2.738% |
| 2025-07-23 | 57.19 | 57.20 | 56.95 | 57.10 | +0.105% | 863,165 | +2.522% |
| 2025-07-22 | 57.42 | 57.42 | 56.91 | 57.04 | -0.558% | 1,201,151 | +2.630% |
| 2025-07-21 | 56.88 | 57.37 | 56.80 | 57.36 | +0.897% | 1,185,354 | +2.057% |
| 2025-07-18 | 56.84 | 56.94 | 56.77 | 56.85 | +0.300% | 1,714,558 | +2.973% |
| 2025-07-17 | 56.64 | 56.91 | 56.64 | 56.68 | -0.035% | 867,103 | +3.282% |
| 2025-07-16 | 56.66 | 56.77 | 56.59 | 56.70 | +0.071% | 1,760,052 | +3.245% |
| 2025-07-15 | 56.45 | 56.71 | 56.45 | 56.66 | -0.035% | 1,385,461 | +3.318% |
| 2025-07-14 | 56.44 | 56.68 | 56.29 | 56.68 | +0.603% | 1,859,051 | +3.282% |
| 2025-07-11 | 56.25 | 56.37 | 56.20 | 56.34 | +0.142% | 1,934,434 | +3.905% |
| 2025-07-10 | 56.25 | 56.35 | 56.21 | 56.26 | -0.071% | 1,598,567 | +4.053% |
| 2025-07-09 | 56.38 | 56.41 | 56.27 | 56.30 | -0.071% | 1,201,758 | +3.979% |
| 2025-07-08 | 56.25 | 56.38 | 56.17 | 56.34 | +0.036% | 972,228 | +3.905% |
| 2025-07-07 | 56.38 | 56.45 | 56.19 | 56.32 | 0.000% | 965,307 | +3.942% |
| 2025-07-03 | 56.45 | 56.45 | 56.25 | 56.32 | +0.053% | 915,087 | +3.942% |
| 2025-07-02 | 56.56 | 56.56 | 56.26 | 56.29 | -0.372% | 1,340,341 | +3.997% |
| 2025-07-01 | 56.31 | 56.66 | 56.30 | 56.50 | +0.320% | 1,611,916 | +3.611% |
| 2025-06-30 | 56.34 | 56.43 | 56.21 | 56.32 | +0.107% | 1,964,889 | +3.942% |
| 2025-06-27 | 56.49 | 56.60 | 56.26 | 56.26 | -0.231% | 2,637,182 | +4.053% |
| 2025-06-26 | 56.41 | 56.53 | 56.22 | 56.39 | +0.213% | 1,525,851 | +3.813% |
| 2025-06-25 | 56.55 | 56.59 | 56.27 | 56.27 | -0.442% | 1,246,200 | +4.034% |
| 2025-06-24 | 56.70 | 56.77 | 56.43 | 56.52 | -0.141% | 2,452,587 | +3.574% |
| 2025-06-23 | 56.60 | 56.78 | 56.54 | 56.60 | +0.301% | 1,232,811 | +3.428% |
| 2025-06-20 | 56.75 | 56.76 | 56.34 | 56.43 | -0.247% | 1,659,815 | +3.739% |
| 2025-06-18 | 56.38 | 56.73 | 56.30 | 56.57 | +0.480% | 905,690 | +3.482% |
| 2025-06-17 | 56.58 | 56.74 | 56.30 | 56.30 | -0.477% | 1,051,743 | +3.979% |
| 2025-06-16 | 56.60 | 56.76 | 56.54 | 56.57 | +0.053% | 808,240 | +3.482% |
| 2025-06-13 | 56.66 | 56.77 | 56.46 | 56.54 | -0.352% | 788,668 | +3.537% |
| 2025-06-12 | 56.68 | 56.86 | 56.60 | 56.74 | -0.053% | 702,983 | +3.172% |
| 2025-06-11 | 56.70 | 56.87 | 56.68 | 56.77 | +0.300% | 1,031,589 | +3.118% |
| 2025-06-10 | 56.60 | 56.85 | 56.60 | 56.60 | +0.053% | 1,130,829 | +3.428% |
| 2025-06-09 | 56.67 | 56.84 | 56.56 | 56.57 | -0.317% | 871,416 | +3.482% |
| 2025-06-06 | 56.60 | 56.78 | 56.45 | 56.75 | +0.531% | 749,233 | +3.154% |
| 2025-06-05 | 56.60 | 56.91 | 56.31 | 56.45 | -0.159% | 1,873,033 | +3.702% |
| 2025-06-04 | 56.52 | 57.02 | 56.48 | 56.54 | -0.071% | 1,219,059 | +3.537% |
| 2025-06-03 | 56.50 | 56.75 | 56.43 | 56.58 | +0.071% | 1,023,030 | +3.464% |
| 2025-06-02 | 56.68 | 56.74 | 56.44 | 56.54 | -0.265% | 1,123,164 | +3.537% |
| 2025-05-30 | 56.74 | 56.86 | 56.64 | 56.69 | -0.088% | 1,184,842 | +3.263% |
| 2025-05-29 | 56.51 | 56.82 | 56.44 | 56.74 | +0.407% | 2,441,146 | +3.172% |
| 2025-05-28 | 56.88 | 57.04 | 56.44 | 56.51 | -0.685% | 1,768,315 | +3.592% |
| 2025-05-27 | 57.00 | 57.18 | 56.85 | 56.90 | +0.317% | 2,412,852 | +2.882% |
| 2025-05-23 | 56.40 | 56.72 | 56.33 | 56.72 | +0.603% | 3,248,984 | +3.209% |
| 2025-05-22 | 56.25 | 56.71 | 56.25 | 56.38 | +0.142% | 2,777,588 | +3.831% |
| 2025-05-21 | 56.45 | 56.66 | 56.27 | 56.30 | -0.177% | 4,181,645 | +3.979% |
| 2025-05-20 | 56.54 | 57.00 | 56.38 | 56.40 | -0.301% | 5,892,400 | +3.794% |
| 2025-05-19 | 57.25 | 57.29 | 56.37 | 56.57 | +6.978% | 8,994,871 | +3.482% |
| 2025-05-16 | 53.31 | 53.62 | 52.59 | 52.88 | -0.732% | 2,175,394 | +10.703% |
| 2025-05-15 | 53.47 | 54.00 | 53.09 | 53.27 | +0.339% | 916,376 | +9.893% |
| 2025-05-14 | 53.00 | 53.38 | 51.97 | 53.09 | -0.207% | 2,157,938 | +10.266% |
| 2025-05-13 | 53.37 | 54.25 | 52.74 | 53.20 | +0.377% | 954,664 | +10.038% |
| 2025-05-12 | 52.82 | 56.50 | 52.44 | 53.00 | +0.208% | 2,012,873 | +10.453% |
| 2025-05-09 | 52.17 | 53.24 | 51.59 | 52.89 | +0.418% | 714,787 | +10.683% |
| 2025-05-08 | 53.36 | 53.36 | 52.59 | 52.67 | -0.491% | 497,335 | +11.145% |
| 2025-05-07 | 52.73 | 53.59 | 52.70 | 52.93 | +0.551% | 672,331 | +10.599% |
| 2025-05-06 | 52.62 | 53.28 | 52.53 | 52.64 | +0.152% | 542,874 | +11.208% |
| 2025-05-05 | 53.33 | 53.43 | 52.40 | 52.56 | -1.867% | 881,309 | +11.377% |
| 2025-05-02 | 53.18 | 53.67 | 52.59 | 53.56 | +1.018% | 452,233 | +9.298% |
| 2025-05-01 | 53.05 | 53.60 | 52.59 | 53.02 | -0.338% | 612,651 | +10.411% |
| 2025-04-30 | 53.64 | 53.68 | 52.06 | 53.20 | -0.913% | 927,021 | +10.038% |
| 2025-04-29 | 53.20 | 53.77 | 53.09 | 53.69 | +0.505% | 797,778 | +9.033% |
| 2025-04-28 | 53.08 | 53.49 | 52.76 | 53.42 | +0.850% | 373,105 | +9.584% |
| 2025-04-25 | 53.18 | 53.71 | 52.58 | 52.97 | -1.359% | 545,057 | +10.515% |
| 2025-04-24 | 53.27 | 54.15 | 53.03 | 53.70 | +0.487% | 695,126 | +9.013% |
| 2025-04-23 | 53.50 | 54.24 | 52.94 | 53.44 | +0.187% | 493,305 | +9.543% |
| 2025-04-22 | 52.03 | 53.38 | 51.89 | 53.34 | +3.553% | 639,306 | +9.749% |
| 2025-04-21 | 53.21 | 53.32 | 51.08 | 51.51 | -3.539% | 1,260,662 | +13.648% |
| 2025-04-17 | 52.56 | 54.03 | 52.50 | 53.40 | +1.579% | 934,285 | +9.625% |
| 2025-04-16 | 52.96 | 53.24 | 52.23 | 52.57 | -0.398% | 536,316 | +11.356% |
| 2025-04-15 | 52.96 | 53.65 | 52.56 | 52.78 | 0.000% | 733,193 | +10.913% |