TY/P
Tri-Continental Corporation $2.50 Cumulative Preferred
stockNYSEPreferred Stock
At CloseOct 2, 2026
39.55USD0.000%(0.00)100
After-hoursOct 2, 2026 4:10:30 PM EDT
39.55USD0.000%(0.00)
TY/P Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.70 | 39.55 | 38.70 | 39.55 | -1.125% | 2,275 | 0.000% |
| 2026-10-01 | 39.97 | 40.00 | 39.95 | 40.00 | +0.883% | 1,434 | -1.125% |
| 2026-09-30 | 40.00 | 40.00 | 39.50 | 39.65 | -0.586% | 11,444 | -0.252% |
| 2026-09-29 | 40.00 | 40.00 | 39.59 | 39.88 | +0.972% | 3,961 | -0.837% |
| 2026-09-28 | 39.10 | 39.50 | 38.90 | 39.50 | -0.403% | 3,014 | +0.127% |
| 2026-09-25 | 39.60 | 40.20 | 39.50 | 39.66 | +2.216% | 1,603 | -0.277% |
| 2026-09-24 | 40.28 | 40.42 | 38.55 | 38.80 | -3.960% | 10,944 | +1.933% |
| 2026-09-23 | 40.40 | 40.42 | 40.40 | 40.40 | -1.391% | 1,014 | -2.104% |
| 2026-09-22 | 40.97 | 40.97 | 40.97 | 40.97 | +1.036% | 115 | -3.466% |
| 2026-09-21 | 40.55 | 40.55 | 40.55 | 40.55 | +0.123% | 959 | -2.466% |
| 2026-09-18 | 40.52 | 40.52 | 40.50 | 40.50 | -0.049% | 948 | -2.346% |
| 2026-09-17 | 40.76 | 41.00 | 40.23 | 40.52 | -1.411% | 4,489 | -2.394% |
| 2026-09-16 | 41.10 | 41.53 | 40.95 | 41.10 | -0.339% | 3,212 | -3.771% |
| 2026-09-15 | 41.93 | 41.93 | 41.24 | 41.24 | -0.627% | 1,507 | -4.098% |
| 2026-09-14 | 41.37 | 41.50 | 41.37 | 41.50 | 0.000% | 774 | -4.699% |
| 2026-09-11 | 41.68 | 41.68 | 41.25 | 41.50 | -0.654% | 6,445 | -4.699% |
| 2026-09-10 | 41.85 | 41.95 | 41.75 | 41.77 | -0.940% | 3,428 | -5.323% |
| 2026-09-08 | 41.61 | 42.17 | 41.61 | 42.17 | +0.885% | 2,168 | -6.213% |
| 2026-09-04 | 41.80 | 41.80 | 41.80 | 41.80 | 0.000% | 111 | -5.383% |
| 2026-09-03 | 41.67 | 41.80 | 41.67 | 41.80 | +0.360% | 224 | -5.383% |
| 2026-09-02 | 41.82 | 42.07 | 41.65 | 41.65 | -0.597% | 3,234 | -5.042% |
| 2026-09-01 | 41.68 | 42.15 | 41.68 | 41.90 | +0.084% | 24,289 | -5.609% |
| 2026-08-31 | 41.78 | 42.16 | 41.78 | 41.87 | -0.525% | 2,823 | -5.530% |
| 2026-08-28 | 41.70 | 42.18 | 41.70 | 42.09 | +0.324% | 976 | -6.026% |
| 2026-08-27 | 41.91 | 42.25 | 41.91 | 41.95 | -0.202% | 3,573 | -5.721% |
| 2026-08-26 | 42.19 | 42.19 | 41.89 | 42.03 | -0.509% | 11,785 | -5.912% |
| 2026-08-25 | 41.89 | 42.25 | 41.89 | 42.25 | +0.595% | 1,754 | -6.391% |
| 2026-08-24 | 41.60 | 42.15 | 41.60 | 42.00 | +0.551% | 851 | -5.833% |
| 2026-08-21 | 41.77 | 41.77 | 41.77 | 41.77 | -0.689% | 734 | -5.315% |
| 2026-08-19 | 41.91 | 42.06 | 41.91 | 42.06 | -0.380% | 529 | -5.968% |
| 2026-08-18 | 42.22 | 42.22 | 42.22 | 42.22 | +0.215% | 291 | -6.325% |
| 2026-08-17 | 42.02 | 42.13 | 41.80 | 42.13 | +0.285% | 2,176 | -6.124% |
| 2026-08-14 | 42.01 | 42.01 | 42.01 | 42.01 | -0.544% | 693 | -5.856% |
| 2026-08-13 | 42.15 | 42.65 | 42.15 | 42.24 | -0.189% | 5,885 | -6.368% |
| 2026-08-11 | 42.33 | 42.33 | 42.15 | 42.32 | 0.000% | 1,590 | -6.545% |
| 2026-08-10 | 42.15 | 42.49 | 42.15 | 42.32 | +0.523% | 1,007 | -6.545% |
| 2026-08-07 | 42.00 | 42.19 | 41.73 | 42.10 | +0.742% | 1,669 | -6.057% |
| 2026-08-06 | 41.79 | 41.79 | 41.79 | 41.79 | -0.571% | 285 | -5.360% |
| 2026-08-05 | 41.68 | 42.03 | 41.68 | 42.03 | +0.358% | 2,400 | -5.901% |
| 2026-08-04 | 42.08 | 42.08 | 41.67 | 41.88 | -0.071% | 3,936 | -5.564% |
| 2026-08-03 | 41.63 | 41.91 | 41.63 | 41.91 | +0.738% | 1,611 | -5.631% |
| 2026-07-31 | 41.61 | 41.61 | 41.60 | 41.60 | -1.234% | 439 | -4.934% |
| 2026-07-30 | 41.55 | 42.15 | 41.55 | 42.12 | +0.267% | 6,770 | -6.107% |
| 2026-07-29 | 41.82 | 42.01 | 41.82 | 42.01 | +0.672% | 1,370 | -5.857% |
| 2026-07-27 | 41.73 | 41.73 | 41.73 | 41.73 | +0.337% | 125 | -5.224% |
| 2026-07-24 | 41.59 | 41.59 | 41.59 | 41.59 | -0.479% | 105 | -4.905% |
| 2026-07-23 | 41.86 | 42.05 | 41.53 | 41.79 | -0.618% | 10,714 | -5.360% |
| 2026-07-22 | 42.05 | 42.05 | 42.05 | 42.05 | -0.166% | 244 | -5.945% |
| 2026-07-21 | 41.87 | 42.12 | 41.87 | 42.12 | +0.166% | 755 | -6.102% |
| 2026-07-20 | 41.86 | 42.07 | 41.86 | 42.05 | +0.119% | 1,800 | -5.946% |
| 2026-07-17 | 41.86 | 42.00 | 41.86 | 42.00 | -0.190% | 307 | -5.833% |
| 2026-07-15 | 41.88 | 42.08 | 41.88 | 42.08 | +0.555% | 2,530 | -6.012% |
| 2026-07-14 | 41.65 | 42.09 | 41.65 | 41.85 | -0.616% | 1,918 | -5.490% |
| 2026-07-13 | 41.59 | 42.11 | 41.59 | 42.11 | +0.794% | 2,514 | -6.072% |
| 2026-07-10 | 41.77 | 41.77 | 41.77 | 41.77 | -0.084% | 128 | -5.326% |
| 2026-07-09 | 41.32 | 42.05 | 41.32 | 41.81 | -0.048% | 1,522 | -5.406% |
| 2026-07-08 | 42.00 | 42.00 | 41.83 | 41.83 | -0.783% | 641 | -5.451% |
| 2026-07-07 | 42.16 | 42.16 | 42.16 | 42.16 | -0.543% | 129 | -6.191% |
| 2026-07-06 | 42.39 | 42.39 | 42.39 | 42.39 | -1.189% | 107 | -6.700% |
| 2026-07-01 | 42.82 | 42.90 | 42.82 | 42.90 | +0.882% | 505 | -7.809% |
| 2026-06-30 | 42.67 | 42.67 | 42.52 | 42.52 | +0.722% | 637 | -6.996% |
| 2026-06-29 | 42.22 | 42.22 | 42.22 | 42.22 | -0.366% | 218 | -6.324% |
| 2026-06-26 | 42.50 | 42.50 | 42.25 | 42.37 | -0.059% | 647 | -6.666% |
| 2026-06-24 | 42.40 | 42.70 | 42.40 | 42.40 | +0.047% | 2,173 | -6.722% |
| 2026-06-16 | 41.83 | 42.52 | 41.83 | 42.38 | -0.188% | 1,942 | -6.678% |
| 2026-06-15 | 42.00 | 42.46 | 41.71 | 42.46 | +1.095% | 4,339 | -6.854% |
| 2026-06-12 | 41.98 | 42.00 | 41.93 | 42.00 | +0.024% | 3,724 | -5.833% |
| 2026-06-11 | 41.66 | 42.00 | 41.66 | 41.99 | -0.024% | 1,115 | -5.811% |
| 2026-06-10 | 42.00 | 42.25 | 42.00 | 42.00 | +0.215% | 7,015 | -5.833% |
| 2026-06-09 | 42.15 | 42.78 | 41.78 | 41.91 | -0.214% | 3,758 | -5.631% |
| 2026-06-08 | 41.53 | 42.30 | 41.53 | 42.00 | -0.873% | 1,727 | -5.833% |
| 2026-06-05 | 44.05 | 44.05 | 41.12 | 42.37 | -1.028% | 4,187 | -6.656% |
| 2026-06-03 | 42.81 | 42.81 | 42.81 | 42.81 | -0.557% | 2,370 | -7.615% |
| 2026-06-02 | 43.18 | 43.89 | 43.05 | 43.05 | -1.148% | 848 | -8.130% |
| 2026-06-01 | 43.23 | 43.91 | 43.23 | 43.55 | +0.764% | 1,234 | -9.185% |
| 2026-05-29 | 43.22 | 43.22 | 43.22 | 43.22 | -0.985% | 296 | -8.491% |
| 2026-05-28 | 43.67 | 43.70 | 43.65 | 43.65 | +1.819% | 549 | -9.393% |
| 2026-05-27 | 43.78 | 43.78 | 42.87 | 42.87 | -1.742% | 1,406 | -7.744% |
| 2026-05-26 | 43.63 | 43.63 | 43.63 | 43.63 | -0.046% | 244 | -9.351% |
| 2026-05-19 | 43.71 | 43.71 | 43.65 | 43.65 | -0.411% | 579 | -9.393% |
| 2026-05-15 | 43.83 | 43.83 | 43.83 | 43.83 | -0.114% | 881 | -9.765% |
| 2026-05-14 | 44.61 | 44.61 | 43.88 | 43.88 | -0.273% | 821 | -9.868% |
| 2026-05-13 | 44.00 | 44.00 | 44.00 | 44.00 | -0.452% | 139 | -10.114% |
| 2026-05-12 | 44.20 | 44.20 | 44.20 | 44.20 | +0.136% | 504 | -10.520% |
| 2026-05-11 | 44.04 | 44.14 | 44.04 | 44.14 | +0.684% | 782 | -10.399% |
| 2026-05-08 | 43.83 | 43.86 | 43.83 | 43.84 | -0.364% | 471 | -9.786% |
| 2026-05-06 | 44.01 | 44.01 | 44.00 | 44.00 | -0.627% | 295 | -10.114% |
| 2026-05-05 | 44.28 | 44.28 | 44.28 | 44.28 | -0.139% | 321 | -10.677% |
| 2026-05-04 | 44.34 | 44.34 | 44.34 | 44.34 | -0.294% | 115 | -10.801% |
| 2026-05-01 | 44.25 | 44.47 | 44.25 | 44.47 | +0.748% | 281 | -11.064% |
| 2026-04-30 | 44.44 | 44.44 | 44.14 | 44.14 | -0.057% | 492 | -10.399% |
| 2026-04-29 | 44.45 | 44.50 | 44.16 | 44.16 | -0.237% | 1,020 | -10.449% |
| 2026-04-27 | 44.52 | 44.52 | 44.14 | 44.27 | -0.027% | 1,271 | -10.662% |
| 2026-04-24 | 43.99 | 44.28 | 43.87 | 44.28 | +0.504% | 810 | -10.686% |
| 2026-04-23 | 44.06 | 44.06 | 44.06 | 44.06 | -0.829% | 157 | -10.236% |
| 2026-04-21 | 43.86 | 44.43 | 43.86 | 44.43 | -0.071% | 1,291 | -10.981% |
| 2026-04-20 | 44.46 | 44.46 | 44.46 | 44.46 | +0.725% | 129 | -11.044% |
| 2026-04-17 | 44.00 | 44.14 | 44.00 | 44.14 | +0.341% | 2,642 | -10.399% |
| 2026-04-16 | 43.99 | 43.99 | 43.99 | 43.99 | -0.136% | 227 | -10.093% |
| 2026-04-14 | 43.89 | 44.05 | 43.57 | 44.05 | +0.045% | 1,727 | -10.216% |
| 2026-04-13 | 44.03 | 44.03 | 44.03 | 44.03 | -0.249% | 236 | -10.175% |
| 2026-04-09 | 43.97 | 44.14 | 43.96 | 44.14 | +0.227% | 1,004 | -10.399% |
| 2026-04-08 | 44.14 | 44.14 | 43.90 | 44.04 | -0.227% | 2,505 | -10.195% |
| 2026-04-07 | 44.03 | 44.14 | 44.03 | 44.14 | +0.261% | 1,189 | -10.399% |
| 2026-04-06 | 43.90 | 44.02 | 43.90 | 44.02 | -0.261% | 339 | -10.165% |
| 2026-04-02 | 44.14 | 44.14 | 44.00 | 44.14 | +0.318% | 707 | -10.399% |
| 2026-04-01 | 44.14 | 44.14 | 44.00 | 44.00 | -0.045% | 673 | -10.114% |
| 2026-03-31 | 44.14 | 44.14 | 44.02 | 44.02 | +0.273% | 571 | -10.154% |
| 2026-03-30 | 43.90 | 43.90 | 43.90 | 43.90 | +0.000% | 180 | -9.909% |
| 2026-03-27 | 44.00 | 44.14 | 43.90 | 43.90 | -0.023% | 1,652 | -9.909% |
| 2026-03-26 | 44.40 | 44.40 | 43.91 | 43.91 | -0.880% | 1,701 | -9.929% |
| 2026-03-25 | 44.30 | 44.30 | 44.30 | 44.30 | +0.260% | 168 | -10.722% |
| 2026-03-24 | 44.01 | 44.19 | 44.01 | 44.19 | -0.147% | 437 | -10.490% |
| 2026-03-20 | 44.20 | 44.25 | 44.20 | 44.25 | -0.135% | 647 | -10.622% |
| 2026-03-19 | 44.11 | 44.31 | 44.00 | 44.31 | +0.317% | 701 | -10.742% |
| 2026-03-18 | 44.21 | 44.21 | 44.05 | 44.17 | +0.364% | 789 | -10.460% |
| 2026-03-17 | 44.01 | 44.01 | 44.01 | 44.01 | -0.677% | 707 | -10.134% |
| 2026-03-16 | 44.31 | 44.31 | 44.31 | 44.31 | +0.385% | 1,637 | -10.742% |
| 2026-03-13 | 44.14 | 44.14 | 44.14 | 44.14 | -0.249% | 247 | -10.399% |
| 2026-03-12 | 44.30 | 44.30 | 44.25 | 44.25 | -0.924% | 327 | -10.621% |
| 2026-03-11 | 44.66 | 44.66 | 44.66 | 44.66 | +1.047% | 177 | -11.448% |
| 2026-03-10 | 44.20 | 44.25 | 44.20 | 44.20 | +0.227% | 694 | -10.520% |
| 2026-03-09 | 44.10 | 44.10 | 44.10 | 44.10 | -0.000% | 102 | -10.317% |
| 2026-03-06 | 44.10 | 44.10 | 44.10 | 44.10 | -0.675% | 285 | -10.318% |
| 2026-03-05 | 44.50 | 44.51 | 44.15 | 44.40 | -0.382% | 1,210 | -10.923% |
| 2026-03-04 | 44.57 | 44.57 | 44.57 | 44.57 | -0.045% | 203 | -11.263% |
| 2026-03-02 | 44.59 | 44.59 | 44.59 | 44.59 | +0.000% | 107 | -11.303% |
| 2026-02-27 | 44.59 | 44.59 | 44.59 | 44.59 | +0.219% | 611 | -11.303% |
| 2026-02-26 | 44.49 | 44.49 | 44.49 | 44.49 | -0.130% | 231 | -11.108% |
| 2026-02-23 | 44.59 | 44.59 | 44.49 | 44.55 | +0.564% | 602 | -11.223% |
| 2026-02-20 | 44.31 | 44.53 | 44.30 | 44.30 | +0.011% | 1,136 | -10.722% |
| 2026-02-19 | 44.30 | 44.30 | 44.30 | 44.30 | -0.582% | 133 | -10.712% |
| 2026-02-17 | 44.40 | 44.55 | 44.40 | 44.55 | +0.619% | 272 | -11.232% |
| 2026-02-13 | 44.25 | 44.28 | 44.25 | 44.28 | +0.204% | 304 | -10.682% |
| 2026-02-12 | 44.10 | 44.19 | 44.10 | 44.19 | +0.204% | 2,017 | -10.500% |
| 2026-02-11 | 44.10 | 44.10 | 44.10 | 44.10 | -0.429% | 542 | -10.317% |
| 2026-02-09 | 44.29 | 44.29 | 44.11 | 44.29 | +0.022% | 542 | -10.702% |
| 2026-02-06 | 44.00 | 44.28 | 43.55 | 44.28 | +0.294% | 3,500 | -10.682% |
| 2026-02-03 | 44.61 | 44.61 | 44.15 | 44.15 | -1.098% | 1,617 | -10.419% |
| 2026-02-02 | 44.80 | 44.87 | 44.64 | 44.64 | -0.335% | 1,943 | -11.403% |
| 2026-01-28 | 44.66 | 44.79 | 44.66 | 44.79 | +0.810% | 351 | -11.699% |
| 2026-01-26 | 44.62 | 44.64 | 44.43 | 44.43 | -0.425% | 487 | -10.984% |
| 2026-01-20 | 44.40 | 44.71 | 44.39 | 44.62 | +0.494% | 1,098 | -11.362% |
| 2026-01-16 | 44.42 | 44.42 | 44.39 | 44.40 | +0.001% | 761 | -10.925% |
| 2026-01-15 | 44.40 | 44.40 | 44.40 | 44.40 | +0.013% | 103 | -10.923% |
| 2026-01-14 | 44.39 | 44.39 | 44.39 | 44.39 | -0.194% | 129 | -10.912% |
| 2026-01-13 | 44.48 | 44.50 | 44.48 | 44.48 | +0.083% | 501 | -11.085% |
| 2026-01-12 | 44.44 | 44.44 | 44.44 | 44.44 | -0.103% | 275 | -11.012% |
| 2026-01-09 | 44.49 | 44.49 | 44.47 | 44.49 | +0.839% | 1,168 | -11.104% |
| 2026-01-07 | 44.49 | 44.49 | 44.12 | 44.12 | -0.352% | 528 | -10.358% |
| 2026-01-06 | 44.30 | 44.30 | 44.28 | 44.28 | -0.257% | 609 | -10.673% |
| 2026-01-05 | 44.39 | 44.39 | 44.39 | 44.39 | +0.735% | 225 | -10.903% |
| 2026-01-02 | 43.78 | 44.07 | 43.78 | 44.07 | +0.494% | 935 | -10.248% |
| 2025-12-31 | 43.76 | 44.00 | 43.76 | 43.85 | -0.115% | 1,713 | -9.805% |
| 2025-12-30 | 44.00 | 44.00 | 43.78 | 43.90 | +0.114% | 3,760 | -9.909% |
| 2025-12-29 | 44.24 | 44.24 | 43.82 | 43.85 | -0.464% | 3,690 | -9.806% |
| 2025-12-26 | 44.05 | 44.05 | 44.05 | 44.05 | -0.442% | 253 | -10.224% |
| 2025-12-24 | 44.25 | 44.25 | 44.25 | 44.25 | +0.496% | 225 | -10.621% |
| 2025-12-23 | 44.27 | 44.27 | 44.02 | 44.03 | -0.320% | 914 | -10.178% |
| 2025-12-22 | 43.91 | 44.26 | 43.90 | 44.17 | +0.805% | 3,635 | -10.466% |
| 2025-12-19 | 44.44 | 44.44 | 43.82 | 43.82 | +0.137% | 1,014 | -9.745% |
| 2025-12-18 | 44.70 | 44.70 | 43.76 | 43.76 | -0.023% | 1,689 | -9.621% |
| 2025-12-17 | 44.33 | 44.33 | 43.77 | 43.77 | -2.131% | 3,662 | -9.641% |
| 2025-12-16 | 44.27 | 44.72 | 44.27 | 44.72 | +0.490% | 1,040 | -11.567% |
| 2025-12-12 | 44.51 | 44.64 | 44.51 | 44.51 | -1.276% | 1,403 | -11.134% |
| 2025-12-09 | 45.09 | 45.09 | 45.00 | 45.08 | -0.500% | 498 | -12.267% |
| 2025-12-08 | 45.06 | 45.31 | 45.00 | 45.31 | +1.402% | 1,298 | -12.706% |
| 2025-12-05 | 44.68 | 44.68 | 44.68 | 44.68 | -1.199% | 168 | -11.482% |
| 2025-12-03 | 45.00 | 45.30 | 45.00 | 45.22 | +0.718% | 981 | -12.543% |
| 2025-11-26 | 45.05 | 45.05 | 44.90 | 44.90 | -0.333% | 405 | -11.915% |
| 2025-11-21 | 45.05 | 45.05 | 45.05 | 45.05 | +1.213% | 403 | -12.209% |
| 2025-11-20 | 44.55 | 44.67 | 44.51 | 44.51 | -0.999% | 2,393 | -11.144% |
| 2025-11-18 | 45.00 | 45.00 | 44.96 | 44.96 | -0.090% | 460 | -12.032% |
| 2025-11-14 | 44.65 | 45.00 | 44.65 | 45.00 | 0.000% | 624 | -12.111% |
| 2025-11-13 | 44.88 | 45.00 | 44.88 | 45.00 | +0.223% | 1,538 | -12.111% |
| 2025-11-12 | 45.29 | 45.29 | 44.90 | 44.90 | -0.664% | 1,741 | -11.915% |
| 2025-11-11 | 45.06 | 45.20 | 45.06 | 45.20 | +0.422% | 499 | -12.500% |
| 2025-11-07 | 45.43 | 45.43 | 45.00 | 45.01 | +0.000% | 1,203 | -12.131% |
| 2025-11-06 | 45.01 | 45.01 | 45.01 | 45.01 | -1.875% | 231 | -12.131% |
| 2025-10-30 | 45.10 | 45.87 | 45.10 | 45.87 | +1.370% | 490 | -13.778% |
| 2025-10-29 | 45.28 | 45.28 | 45.25 | 45.25 | 0.000% | 1,398 | -12.597% |
| 2025-10-28 | 45.65 | 45.65 | 45.25 | 45.25 | -0.110% | 966 | -12.597% |
| 2025-10-24 | 45.30 | 45.55 | 45.30 | 45.30 | +0.332% | 597 | -12.693% |
| 2025-10-23 | 45.48 | 45.78 | 45.15 | 45.15 | -0.813% | 862 | -12.403% |
| 2025-10-22 | 45.44 | 45.60 | 45.44 | 45.52 | +0.601% | 1,116 | -13.115% |
| 2025-10-21 | 45.07 | 45.25 | 45.07 | 45.25 | +1.000% | 1,189 | -12.593% |
| 2025-10-17 | 44.80 | 44.80 | 44.80 | 44.80 | +0.663% | 103 | -11.719% |
| 2025-10-16 | 44.00 | 45.05 | 43.80 | 44.51 | -0.904% | 1,553 | -11.134% |
| 2025-10-15 | 44.91 | 44.91 | 44.91 | 44.91 | +0.924% | 104 | -11.937% |
| 2025-10-13 | 44.77 | 44.77 | 44.15 | 44.50 | -1.111% | 1,875 | -11.124% |
| 2025-10-09 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 113 | -12.111% |
| 2025-10-08 | 44.27 | 45.46 | 44.27 | 45.00 | -0.391% | 880 | -12.111% |
| 2025-10-03 | 44.28 | 45.89 | 44.28 | 45.18 | +0.392% | 1,165 | -12.455% |
| 2025-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | -0.925% | 124 | -12.111% |
| 2025-10-01 | 45.00 | 45.48 | 45.00 | 45.42 | +0.757% | 689 | -12.924% |
| 2025-09-30 | 44.92 | 45.08 | 44.89 | 45.08 | +1.965% | 583 | -12.265% |
| 2025-09-26 | 44.21 | 44.21 | 44.21 | 44.21 | -2.082% | 504 | -10.541% |
| 2025-09-25 | 45.20 | 45.20 | 45.15 | 45.15 | -0.048% | 578 | -12.403% |
| 2025-09-23 | 45.17 | 45.17 | 45.17 | 45.17 | -0.896% | 373 | -12.445% |
| 2025-09-22 | 45.58 | 45.58 | 45.58 | 45.58 | +0.341% | 463 | -13.229% |
| 2025-09-18 | 45.42 | 45.42 | 45.42 | 45.42 | +0.944% | 126 | -12.933% |
| 2025-09-15 | 44.97 | 45.00 | 44.97 | 45.00 | +0.840% | 859 | -12.111% |
| 2025-09-12 | 44.31 | 44.63 | 44.31 | 44.63 | -0.612% | 383 | -11.373% |
| 2025-09-11 | 44.90 | 44.90 | 44.90 | 44.90 | +0.447% | 750 | -11.915% |
| 2025-09-10 | 44.05 | 44.70 | 44.05 | 44.70 | -0.112% | 416 | -11.521% |
| 2025-09-09 | 44.75 | 44.75 | 44.10 | 44.75 | +0.562% | 1,265 | -11.620% |
| 2025-09-08 | 44.01 | 44.56 | 44.01 | 44.50 | +1.136% | 1,583 | -11.124% |
| 2025-09-05 | 44.15 | 44.15 | 43.75 | 44.00 | -1.566% | 9,213 | -10.114% |
| 2025-09-03 | 45.00 | 45.00 | 44.70 | 44.70 | -0.667% | 1,473 | -11.521% |
| 2025-09-02 | 45.00 | 45.00 | 45.00 | 45.00 | +0.022% | 679 | -12.111% |
| 2025-08-27 | 44.99 | 44.99 | 44.99 | 44.99 | +0.041% | 209 | -12.092% |
| 2025-08-26 | 44.97 | 44.97 | 44.97 | 44.97 | +0.495% | 455 | -12.055% |
| 2025-08-25 | 44.75 | 44.75 | 44.75 | 44.75 | -0.201% | 393 | -11.620% |
| 2025-08-22 | 44.83 | 44.84 | 44.83 | 44.84 | +0.313% | 1,027 | -11.798% |
| 2025-08-21 | 44.70 | 44.70 | 44.70 | 44.70 | 0.000% | 160 | -11.521% |
| 2025-08-19 | 44.70 | 44.70 | 44.70 | 44.70 | +0.587% | 208 | -11.521% |
| 2025-08-18 | 44.44 | 44.44 | 44.44 | 44.44 | -0.305% | 153 | -11.002% |
| 2025-08-15 | 44.40 | 44.58 | 44.40 | 44.58 | +0.954% | 371 | -11.273% |
| 2025-08-14 | 44.15 | 44.15 | 44.15 | 44.15 | +0.692% | 353 | -10.426% |
| 2025-08-12 | 43.54 | 43.85 | 43.54 | 43.85 | -1.239% | 1,525 | -9.806% |
| 2025-08-08 | 43.87 | 44.73 | 43.87 | 44.40 | 0.000% | 354 | -10.923% |
| 2025-08-06 | 44.40 | 44.40 | 44.40 | 44.40 | 0.000% | 238 | -10.923% |
| 2025-08-01 | 44.40 | 44.40 | 44.40 | 44.40 | +2.022% | 265 | -10.923% |
| 2025-07-28 | 43.52 | 43.52 | 43.52 | 43.52 | -1.633% | 368 | -9.122% |
| 2025-07-25 | 44.24 | 44.24 | 44.24 | 44.24 | -0.330% | 598 | -10.606% |
| 2025-07-23 | 43.56 | 44.46 | 43.56 | 44.39 | -0.025% | 575 | -10.901% |
| 2025-07-22 | 44.40 | 44.40 | 44.40 | 44.40 | -0.050% | 201 | -10.923% |
| 2025-07-18 | 44.42 | 44.42 | 44.42 | 44.42 | +0.960% | 185 | -10.968% |
| 2025-07-17 | 44.00 | 44.00 | 44.00 | 44.00 | -0.832% | 318 | -10.114% |
| 2025-07-15 | 44.37 | 44.37 | 43.72 | 44.37 | +1.531% | 1,033 | -10.861% |
| 2025-07-14 | 43.70 | 43.70 | 43.70 | 43.70 | 0.000% | 537 | -9.497% |
| 2025-07-11 | 43.70 | 43.70 | 43.70 | 43.70 | 0.000% | 472 | -9.497% |
| 2025-07-10 | 43.80 | 43.85 | 43.70 | 43.70 | +1.345% | 1,252 | -9.497% |
| 2025-07-08 | 44.10 | 44.10 | 43.12 | 43.12 | -2.355% | 829 | -8.279% |
| 2025-07-03 | 44.16 | 44.16 | 44.16 | 44.16 | -1.385% | 125 | -10.439% |
| 2025-07-02 | 44.78 | 44.78 | 44.78 | 44.78 | +0.833% | 217 | -11.679% |
| 2025-07-01 | 44.69 | 45.00 | 44.41 | 44.41 | -0.213% | 1,396 | -10.943% |
| 2025-06-30 | 44.71 | 44.71 | 44.51 | 44.51 | +0.474% | 413 | -11.134% |
| 2025-06-25 | 44.31 | 44.31 | 44.01 | 44.30 | +0.215% | 773 | -10.712% |
| 2025-06-18 | 44.30 | 44.30 | 44.20 | 44.20 | +1.121% | 339 | -10.520% |
| 2025-06-16 | 43.13 | 43.71 | 43.13 | 43.71 | -1.665% | 500 | -9.517% |
| 2025-06-13 | 44.40 | 44.45 | 44.40 | 44.45 | -0.112% | 312 | -11.024% |
| 2025-06-10 | 44.50 | 44.50 | 44.50 | 44.50 | +0.451% | 251 | -11.124% |
| 2025-06-09 | 44.31 | 44.31 | 44.30 | 44.30 | +0.792% | 481 | -10.722% |
| 2025-06-05 | 43.85 | 43.95 | 43.76 | 43.95 | +0.461% | 1,548 | -10.015% |
| 2025-06-04 | 43.80 | 43.85 | 43.75 | 43.75 | -1.685% | 1,091 | -9.600% |
| 2025-06-02 | 44.38 | 44.50 | 44.38 | 44.50 | -1.023% | 263 | -11.124% |
| 2025-05-28 | 44.96 | 44.96 | 44.96 | 44.96 | +0.010% | 118 | -12.033% |
| 2025-05-27 | 44.50 | 44.96 | 44.50 | 44.96 | +1.023% | 546 | -12.024% |
| 2025-05-23 | 44.50 | 44.50 | 44.50 | 44.50 | +1.714% | 103 | -11.124% |
| 2025-05-22 | 43.75 | 43.75 | 43.75 | 43.75 | -0.568% | 281 | -9.600% |
| 2025-05-21 | 43.79 | 44.00 | 43.79 | 44.00 | +0.045% | 425 | -10.114% |
| 2025-05-19 | 43.98 | 43.98 | 43.98 | 43.98 | +0.239% | 494 | -10.073% |
| 2025-05-16 | 43.76 | 43.99 | 43.76 | 43.88 | +0.286% | 1,505 | -9.858% |
| 2025-05-15 | 43.75 | 43.75 | 43.75 | 43.75 | -1.130% | 840 | -9.600% |
| 2025-05-14 | 44.25 | 44.25 | 44.25 | 44.25 | +1.027% | 103 | -10.621% |
| 2025-05-13 | 44.00 | 44.00 | 43.80 | 43.80 | -1.573% | 4,063 | -9.703% |
| 2025-05-12 | 44.47 | 44.50 | 44.05 | 44.50 | +1.136% | 931 | -11.124% |
| 2025-05-09 | 44.23 | 44.23 | 44.00 | 44.00 | -0.565% | 1,122 | -10.114% |
| 2025-05-08 | 44.25 | 44.25 | 44.25 | 44.25 | -0.271% | 264 | -10.621% |
| 2025-05-07 | 44.00 | 45.15 | 43.88 | 44.37 | +0.656% | 4,633 | -10.863% |
| 2025-05-06 | 44.08 | 44.08 | 44.08 | 44.08 | +0.641% | 350 | -10.279% |
| 2025-05-02 | 43.80 | 43.80 | 43.80 | 43.80 | -1.017% | 103 | -9.703% |
| 2025-05-01 | 44.25 | 44.98 | 44.25 | 44.25 | -0.450% | 1,286 | -10.621% |
| 2025-04-29 | 44.45 | 44.45 | 44.45 | 44.45 | +1.138% | 117 | -11.024% |
| 2025-04-25 | 43.95 | 43.95 | 43.95 | 43.95 | -0.204% | 471 | -10.011% |
| 2025-04-24 | 43.80 | 44.09 | 43.80 | 44.04 | +1.125% | 598 | -10.195% |
| 2025-04-22 | 43.63 | 43.63 | 43.55 | 43.55 | -3.240% | 753 | -9.185% |
| 2025-04-11 | 44.83 | 45.44 | 44.05 | 45.01 | -1.080% | 2,679 | -12.128% |
| 2025-04-10 | 45.50 | 45.50 | 45.50 | 45.50 | +2.825% | 233 | -13.077% |
| 2025-04-09 | 44.25 | 44.25 | 44.25 | 44.25 | -2.204% | 158 | -10.621% |
| 2025-04-08 | 44.52 | 45.73 | 44.50 | 45.25 | +0.908% | 3,843 | -12.591% |
| 2025-04-07 | 44.83 | 44.84 | 44.83 | 44.84 | +0.046% | 266 | -11.798% |
| 2025-04-04 | 44.82 | 44.82 | 44.82 | 44.82 | -0.401% | 279 | -11.757% |
| 2025-04-03 | 45.61 | 45.61 | 45.00 | 45.00 | -0.244% | 482 | -12.111% |
| 2025-04-01 | 45.99 | 46.28 | 45.11 | 45.11 | -0.661% | 1,793 | -12.325% |
| 2025-03-31 | 45.41 | 45.41 | 45.41 | 45.41 | +1.475% | 349 | -12.905% |
| 2025-03-28 | 44.75 | 44.75 | 44.75 | 44.75 | -0.203% | 546 | -11.620% |
| 2025-03-27 | 44.84 | 44.84 | 44.84 | 44.84 | -0.153% | 773 | -11.800% |
| 2025-03-19 | 44.81 | 45.00 | 44.33 | 44.91 | +1.308% | 1,121 | -11.935% |
| 2025-03-18 | 45.20 | 45.20 | 44.32 | 44.33 | -2.955% | 1,470 | -10.783% |
| 2025-03-17 | 45.92 | 45.92 | 45.68 | 45.68 | +0.950% | 429 | -13.419% |
| 2025-03-14 | 45.39 | 45.90 | 45.25 | 45.25 | +0.667% | 2,572 | -12.597% |
| 2025-03-12 | 44.95 | 44.95 | 44.95 | 44.95 | -0.100% | 347 | -12.013% |
| 2025-03-11 | 44.99 | 44.99 | 44.99 | 44.99 | -0.034% | 194 | -12.101% |
| 2025-03-10 | 45.02 | 45.18 | 45.01 | 45.01 | 0.000% | 685 | -12.131% |
| 2025-03-07 | 44.91 | 45.11 | 44.91 | 45.01 | -0.755% | 348 | -12.131% |
| 2025-03-04 | 45.24 | 45.35 | 45.24 | 45.35 | +0.315% | 1,150 | -12.794% |
| 2025-03-03 | 45.35 | 45.35 | 45.21 | 45.21 | +0.578% | 806 | -12.519% |
| 2025-02-28 | 44.95 | 44.95 | 44.95 | 44.95 | -0.969% | 222 | -12.013% |
| 2025-02-27 | 45.39 | 45.39 | 45.39 | 45.39 | +0.179% | 101 | -12.866% |
| 2025-02-26 | 45.31 | 45.31 | 45.31 | 45.31 | -0.040% | 220 | -12.711% |
| 2025-02-19 | 45.25 | 45.33 | 45.25 | 45.33 | +0.688% | 506 | -12.746% |
| 2025-02-18 | 44.95 | 45.05 | 44.95 | 45.02 | +0.150% | 2,811 | -12.145% |
| 2025-02-14 | 46.39 | 46.39 | 44.95 | 44.95 | -0.111% | 1,692 | -12.014% |
| 2025-02-10 | 45.00 | 45.00 | 44.98 | 45.00 | +0.111% | 878 | -12.111% |
| 2025-02-07 | 44.77 | 45.00 | 44.77 | 44.95 | -0.133% | 1,521 | -12.013% |
| 2025-02-06 | 44.75 | 45.01 | 44.75 | 45.01 | -0.530% | 1,866 | -12.131% |
| 2025-02-05 | 44.65 | 45.25 | 44.65 | 45.25 | +0.533% | 413 | -12.597% |
| 2025-02-04 | 46.30 | 46.30 | 45.01 | 45.01 | +0.134% | 432 | -12.131% |
| 2025-02-03 | 44.95 | 44.95 | 44.95 | 44.95 | -0.089% | 723 | -12.013% |
| 2025-01-30 | 44.95 | 44.99 | 44.95 | 44.99 | +0.649% | 1,873 | -12.092% |
| 2025-01-28 | 44.70 | 44.70 | 44.70 | 44.70 | -1.172% | 170 | -11.521% |
| 2025-01-27 | 44.95 | 45.23 | 44.95 | 45.23 | -0.331% | 866 | -12.558% |
| 2025-01-24 | 45.38 | 45.38 | 45.38 | 45.38 | +0.465% | 207 | -12.847% |
| 2025-01-22 | 45.38 | 45.39 | 45.17 | 45.17 | +0.166% | 597 | -12.442% |
| 2025-01-21 | 44.51 | 45.09 | 44.51 | 45.09 | +0.323% | 1,251 | -12.296% |
| 2025-01-17 | 45.33 | 45.33 | 44.95 | 44.95 | -0.696% | 671 | -12.013% |
| 2025-01-16 | 44.45 | 45.27 | 44.45 | 45.27 | +0.237% | 402 | -12.626% |
| 2025-01-15 | 45.16 | 45.16 | 45.16 | 45.16 | +0.463% | 216 | -12.419% |
| 2025-01-14 | 45.15 | 45.15 | 44.82 | 44.95 | -0.969% | 1,074 | -12.013% |
| 2025-01-13 | 45.00 | 45.39 | 45.00 | 45.39 | +0.866% | 431 | -12.866% |
| 2025-01-10 | 45.00 | 45.63 | 45.00 | 45.00 | -1.628% | 3,117 | -12.111% |
| 2025-01-08 | 45.63 | 45.74 | 45.63 | 45.74 | +0.252% | 859 | -13.542% |
| 2025-01-07 | 45.49 | 45.80 | 45.49 | 45.63 | +0.849% | 1,632 | -13.325% |
| 2025-01-06 | 45.08 | 45.25 | 45.08 | 45.25 | -1.317% | 1,362 | -12.589% |
| 2025-01-02 | 45.32 | 45.85 | 45.32 | 45.85 | +2.527% | 822 | -13.740% |
| 2024-12-31 | 44.34 | 44.95 | 44.34 | 44.72 | -0.622% | 2,359 | -11.561% |
| 2024-12-24 | 44.81 | 45.00 | 44.81 | 45.00 | -0.979% | 1,118 | -12.111% |
| 2024-12-23 | 44.76 | 45.45 | 44.76 | 45.45 | -1.099% | 1,378 | -12.972% |
| 2024-12-19 | 45.95 | 45.95 | 45.95 | 45.95 | +0.547% | 200 | -13.928% |
| 2024-12-18 | 45.70 | 45.70 | 45.70 | 45.70 | +0.000% | 405 | -13.458% |
| 2024-12-17 | 45.70 | 45.70 | 44.33 | 45.70 | 0.000% | 2,631 | -13.457% |
| 2024-12-16 | 45.69 | 45.98 | 45.50 | 45.70 | +0.432% | 1,392 | -13.457% |
| 2024-12-12 | 45.96 | 45.96 | 45.50 | 45.50 | -1.174% | 726 | -13.083% |
| 2024-12-11 | 46.04 | 46.04 | 46.04 | 46.04 | +1.867% | 1,104 | -14.104% |
| 2024-12-10 | 45.25 | 45.25 | 45.20 | 45.20 | -0.877% | 592 | -12.500% |
| 2024-12-09 | 46.00 | 46.00 | 44.36 | 45.60 | -0.679% | 3,442 | -13.268% |
| 2024-12-06 | 45.75 | 45.91 | 45.75 | 45.91 | +0.905% | 782 | -13.857% |
| 2024-12-05 | 45.50 | 45.50 | 45.50 | 45.50 | -1.651% | 380 | -13.077% |
| 2024-12-04 | 46.00 | 46.26 | 46.00 | 46.26 | +0.160% | 484 | -14.512% |
| 2024-12-03 | 46.44 | 46.44 | 46.16 | 46.19 | -0.238% | 1,164 | -14.375% |
| 2024-12-02 | 46.30 | 46.30 | 46.30 | 46.30 | +0.206% | 155 | -14.579% |
| 2024-11-27 | 46.20 | 46.20 | 46.20 | 46.20 | +0.944% | 110 | -14.403% |
| 2024-11-25 | 46.70 | 46.70 | 45.45 | 45.77 | +0.711% | 1,071 | -13.595% |
| 2024-11-22 | 46.21 | 46.24 | 45.45 | 45.45 | -1.708% | 2,947 | -12.981% |
| 2024-11-21 | 46.20 | 46.24 | 46.20 | 46.24 | +0.087% | 1,726 | -14.468% |
| 2024-11-19 | 46.23 | 46.23 | 46.20 | 46.20 | -0.858% | 436 | -14.394% |
| 2024-11-18 | 46.60 | 46.60 | 46.60 | 46.60 | +0.472% | 659 | -15.129% |
| 2024-11-14 | 46.38 | 46.38 | 46.38 | 46.38 | -1.086% | 510 | -14.728% |
| 2024-11-13 | 46.89 | 46.89 | 46.89 | 46.89 | +1.243% | 112 | -15.654% |
| 2024-11-08 | 46.33 | 46.35 | 46.31 | 46.31 | -0.077% | 1,432 | -14.605% |
| 2024-11-07 | 46.35 | 46.35 | 46.35 | 46.35 | +0.173% | 760 | -14.671% |
| 2024-11-06 | 46.30 | 46.30 | 46.27 | 46.27 | -1.035% | 621 | -14.523% |
| 2024-11-04 | 47.00 | 47.00 | 46.75 | 46.75 | -1.674% | 1,153 | -15.408% |
| 2024-10-29 | 47.00 | 47.55 | 47.00 | 47.55 | +0.105% | 548 | -16.824% |
| 2024-10-28 | 47.50 | 47.50 | 47.50 | 47.50 | 0.000% | 730 | -16.737% |
| 2024-10-25 | 47.60 | 47.61 | 47.50 | 47.50 | -0.210% | 2,473 | -16.737% |
| 2024-10-24 | 47.66 | 47.66 | 47.60 | 47.60 | -0.275% | 588 | -16.912% |
| 2024-10-23 | 47.50 | 47.73 | 47.50 | 47.73 | +0.445% | 876 | -17.140% |
| 2024-10-22 | 47.50 | 47.54 | 47.50 | 47.52 | +0.042% | 973 | -16.772% |
| 2024-10-17 | 47.50 | 47.50 | 47.50 | 47.50 | 0.000% | 335 | -16.737% |
| 2024-10-16 | 48.27 | 48.27 | 47.50 | 47.50 | -0.000% | 4,178 | -16.737% |
| 2024-10-11 | 47.50 | 47.50 | 47.50 | 47.50 | -1.041% | 265 | -16.737% |
| 2024-10-10 | 48.10 | 48.10 | 48.00 | 48.00 | 0.000% | 1,554 | -17.604% |
| 2024-10-09 | 48.04 | 48.04 | 48.00 | 48.00 | 0.000% | 880 | -17.604% |
| 2024-10-08 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 216 | -17.604% |
| 2024-10-07 | 48.65 | 48.65 | 48.00 | 48.00 | -0.621% | 710 | -17.604% |
| 2024-10-03 | 48.34 | 48.34 | 48.30 | 48.30 | +0.416% | 521 | -18.116% |
| 2024-10-02 | 48.50 | 48.77 | 48.10 | 48.10 | -1.716% | 2,904 | -17.775% |
| 2024-10-01 | 48.47 | 48.94 | 48.47 | 48.94 | +1.958% | 947 | -19.187% |
| 2024-09-30 | 48.38 | 49.16 | 48.00 | 48.00 | -0.518% | 1,653 | -17.604% |
| 2024-09-26 | 48.27 | 48.27 | 48.25 | 48.25 | +0.521% | 1,353 | -18.031% |
| 2024-09-23 | 48.01 | 48.25 | 48.00 | 48.00 | -0.042% | 1,927 | -17.604% |
| 2024-09-20 | 48.11 | 48.11 | 48.02 | 48.02 | 0.000% | 1,037 | -17.638% |
| 2024-09-19 | 48.50 | 48.98 | 48.02 | 48.02 | -1.092% | 2,724 | -17.638% |
| 2024-09-17 | 48.45 | 48.60 | 48.45 | 48.55 | +0.514% | 2,775 | -18.538% |
| 2024-09-16 | 47.87 | 48.45 | 47.87 | 48.30 | +0.315% | 1,893 | -18.119% |
| 2024-09-13 | 48.20 | 48.25 | 48.14 | 48.15 | -1.129% | 810 | -17.861% |
| 2024-09-12 | 48.15 | 48.70 | 48.02 | 48.70 | 0.000% | 786 | -18.789% |