TY
TRI-Continental Corporation
stockNYSE
Market OpenOct 5, 2026 10:55:15 AM EDT
34.15USD-0.437%(-0.15)24,109
32.98Bid53.66Ask20.68SpreadTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.53 | 34.53 | 34.15 | 34.15 | -0.437% | 24,109 | 0.000% |
| 2026-10-02 | 34.48 | 34.62 | 34.27 | 34.30 | +0.292% | 22,056 | -0.437% |
| 2026-10-01 | 34.25 | 34.41 | 34.02 | 34.20 | -0.408% | 24,225 | -0.146% |
| 2026-09-30 | 34.50 | 34.98 | 34.23 | 34.34 | +0.117% | 21,565 | -0.553% |
| 2026-09-29 | 34.41 | 34.60 | 34.04 | 34.30 | -0.233% | 20,841 | -0.437% |
| 2026-09-28 | 34.57 | 35.01 | 34.31 | 34.38 | -0.693% | 40,415 | -0.669% |
| 2026-09-25 | 34.61 | 34.83 | 34.46 | 34.62 | +0.523% | 16,918 | -1.358% |
| 2026-09-24 | 34.40 | 34.80 | 34.34 | 34.44 | -0.462% | 27,017 | -0.842% |
| 2026-09-23 | 34.83 | 34.93 | 34.46 | 34.60 | -1.030% | 64,862 | -1.301% |
| 2026-09-22 | 35.23 | 35.25 | 34.85 | 34.96 | -0.257% | 82,709 | -2.317% |
| 2026-09-21 | 34.78 | 35.08 | 34.65 | 35.05 | +1.359% | 61,071 | -2.568% |
| 2026-09-18 | 34.67 | 34.99 | 34.39 | 34.58 | -0.058% | 27,511 | -1.243% |
| 2026-09-17 | 34.54 | 34.83 | 34.40 | 34.60 | +0.581% | 49,926 | -1.301% |
| 2026-09-16 | 34.47 | 34.64 | 34.16 | 34.40 | +0.409% | 44,426 | -0.727% |
| 2026-09-15 | 34.39 | 34.50 | 34.26 | 34.26 | -0.925% | 39,031 | -0.321% |
| 2026-09-14 | 34.61 | 34.66 | 34.22 | 34.58 | -0.974% | 22,551 | -1.243% |
| 2026-09-11 | 34.96 | 35.10 | 34.89 | 34.92 | +0.460% | 46,192 | -2.205% |
| 2026-09-10 | 35.08 | 35.08 | 34.43 | 34.76 | -1.110% | 38,408 | -1.755% |
| 2026-09-09 | 35.25 | 35.25 | 34.98 | 35.15 | -0.114% | 28,342 | -2.845% |
| 2026-09-08 | 35.45 | 35.59 | 35.19 | 35.19 | -1.124% | 8,882 | -2.955% |
| 2026-09-04 | 35.73 | 35.98 | 35.50 | 35.59 | -0.364% | 8,937 | -4.046% |
| 2026-09-03 | 35.56 | 35.87 | 35.48 | 35.72 | +0.676% | 16,583 | -4.395% |
| 2026-09-02 | 35.48 | 35.70 | 35.43 | 35.48 | +0.453% | 20,309 | -3.749% |
| 2026-09-01 | 35.47 | 35.60 | 35.06 | 35.32 | -0.703% | 29,332 | -3.313% |
| 2026-08-31 | 35.50 | 35.73 | 35.15 | 35.57 | -0.056% | 50,394 | -3.992% |
| 2026-08-28 | 35.74 | 35.87 | 35.48 | 35.59 | 0.000% | 23,091 | -4.046% |
| 2026-08-27 | 35.59 | 35.76 | 35.50 | 35.59 | -0.308% | 31,586 | -4.046% |
| 2026-08-26 | 35.50 | 35.96 | 35.47 | 35.70 | +0.253% | 38,298 | -4.342% |
| 2026-08-25 | 35.60 | 35.80 | 35.34 | 35.61 | +0.650% | 16,855 | -4.100% |
| 2026-08-24 | 35.70 | 35.70 | 35.38 | 35.38 | -0.590% | 48,780 | -3.477% |
| 2026-08-21 | 35.48 | 35.78 | 35.00 | 35.59 | +0.141% | 14,965 | -4.046% |
| 2026-08-20 | 35.72 | 36.10 | 35.42 | 35.54 | -0.392% | 24,959 | -3.911% |
| 2026-08-19 | 35.45 | 36.16 | 35.45 | 35.68 | +1.277% | 27,530 | -4.288% |
| 2026-08-18 | 35.66 | 36.10 | 35.23 | 35.23 | -2.139% | 23,170 | -3.066% |
| 2026-08-17 | 36.09 | 36.42 | 35.73 | 36.00 | +0.167% | 17,606 | -5.139% |
| 2026-08-14 | 35.98 | 36.34 | 35.90 | 35.94 | -0.333% | 22,618 | -4.981% |
| 2026-08-13 | 35.99 | 36.55 | 35.80 | 36.06 | +0.446% | 98,521 | -5.297% |
| 2026-08-12 | 36.00 | 36.04 | 35.71 | 35.90 | +0.363% | 9,303 | -4.875% |
| 2026-08-11 | 35.75 | 35.94 | 35.61 | 35.77 | -0.112% | 40,592 | -4.529% |
| 2026-08-10 | 35.81 | 35.98 | 35.65 | 35.81 | +0.224% | 13,680 | -4.636% |
| 2026-08-07 | 35.60 | 35.83 | 35.39 | 35.73 | +0.705% | 35,036 | -4.422% |
| 2026-08-06 | 35.59 | 35.59 | 35.29 | 35.48 | -0.337% | 8,841 | -3.749% |
| 2026-08-05 | 35.67 | 36.00 | 35.58 | 35.60 | 0.000% | 18,642 | -4.073% |
| 2026-08-04 | 35.23 | 35.69 | 35.03 | 35.60 | +1.251% | 21,509 | -4.073% |
| 2026-08-03 | 34.86 | 35.28 | 34.86 | 35.16 | +0.803% | 20,743 | -2.873% |
| 2026-07-31 | 34.83 | 35.14 | 34.65 | 34.88 | +0.144% | 21,556 | -2.093% |
| 2026-07-30 | 34.58 | 35.09 | 34.44 | 34.83 | +0.548% | 43,451 | -1.952% |
| 2026-07-29 | 34.99 | 35.29 | 34.52 | 34.64 | -1.000% | 17,897 | -1.415% |
| 2026-07-28 | 35.05 | 35.50 | 34.60 | 34.99 | +0.200% | 37,637 | -2.401% |
| 2026-07-27 | 35.11 | 36.00 | 34.80 | 34.92 | +0.143% | 8,007 | -2.205% |
| 2026-07-24 | 34.70 | 36.00 | 34.49 | 34.87 | +0.230% | 56,845 | -2.065% |
| 2026-07-23 | 35.05 | 35.66 | 34.71 | 34.79 | -1.052% | 22,270 | -1.840% |
| 2026-07-22 | 35.08 | 35.64 | 35.03 | 35.16 | 0.000% | 34,545 | -2.873% |
| 2026-07-21 | 35.16 | 35.56 | 34.42 | 35.16 | +0.803% | 20,925 | -2.873% |
| 2026-07-20 | 35.00 | 35.26 | 34.55 | 34.88 | -0.343% | 28,357 | -2.093% |
| 2026-07-17 | 34.97 | 35.27 | 34.75 | 35.00 | -0.342% | 18,477 | -2.429% |
| 2026-07-16 | 34.86 | 35.68 | 34.77 | 35.12 | +0.085% | 24,256 | -2.762% |
| 2026-07-15 | 35.15 | 35.66 | 34.65 | 35.09 | -0.028% | 32,516 | -2.679% |
| 2026-07-14 | 35.45 | 35.77 | 34.83 | 35.10 | -0.875% | 32,619 | -2.707% |
| 2026-07-13 | 35.36 | 35.82 | 34.81 | 35.41 | -0.254% | 34,652 | -3.558% |
| 2026-07-10 | 35.61 | 36.05 | 35.32 | 35.50 | 0.000% | 60,440 | -3.803% |
| 2026-07-09 | 35.00 | 35.63 | 34.80 | 35.50 | +1.603% | 64,000 | -3.803% |
| 2026-07-08 | 34.86 | 35.14 | 34.61 | 34.94 | +0.115% | 40,983 | -2.261% |
| 2026-07-07 | 34.78 | 35.35 | 34.78 | 34.90 | -0.029% | 26,196 | -2.149% |
| 2026-07-06 | 34.94 | 35.00 | 34.72 | 34.91 | -0.086% | 25,046 | -2.177% |
| 2026-07-02 | 34.89 | 35.04 | 34.72 | 34.94 | +0.402% | 23,579 | -2.261% |
| 2026-07-01 | 34.60 | 34.99 | 34.44 | 34.80 | +1.104% | 52,338 | -1.868% |
| 2026-06-30 | 34.88 | 35.30 | 34.40 | 34.42 | -1.629% | 60,143 | -0.784% |
| 2026-06-29 | 34.84 | 35.49 | 34.31 | 34.99 | +0.981% | 44,188 | -2.401% |
| 2026-06-26 | 34.76 | 35.59 | 34.20 | 34.65 | -0.602% | 34,635 | -1.443% |
| 2026-06-25 | 35.37 | 35.66 | 34.77 | 34.86 | -0.057% | 100,647 | -2.037% |
| 2026-06-24 | 34.83 | 35.30 | 34.67 | 34.88 | +0.809% | 47,018 | -2.093% |
| 2026-06-23 | 34.62 | 34.82 | 34.47 | 34.60 | -0.575% | 33,018 | -1.301% |
| 2026-06-22 | 34.64 | 34.94 | 34.50 | 34.80 | +0.259% | 42,428 | -1.868% |
| 2026-06-18 | 34.82 | 34.99 | 34.50 | 34.71 | 0.000% | 23,201 | -1.613% |
| 2026-06-17 | 34.85 | 35.22 | 34.50 | 34.71 | -1.139% | 59,764 | -1.613% |
| 2026-06-16 | 34.93 | 35.30 | 34.81 | 35.11 | -2.091% | 17,350 | -2.734% |
| 2026-06-15 | 35.35 | 36.03 | 35.35 | 35.86 | +1.991% | 23,832 | -4.769% |
| 2026-06-12 | 34.89 | 35.25 | 34.89 | 35.16 | +0.803% | 36,055 | -2.873% |
| 2026-06-11 | 34.64 | 35.26 | 34.64 | 34.88 | +0.519% | 20,862 | -2.093% |
| 2026-06-10 | 34.97 | 34.97 | 34.41 | 34.70 | -0.772% | 13,234 | -1.585% |
| 2026-06-09 | 34.70 | 35.04 | 34.45 | 34.97 | +1.128% | 71,050 | -2.345% |
| 2026-06-08 | 34.80 | 35.21 | 34.45 | 34.58 | -0.202% | 12,542 | -1.243% |
| 2026-06-05 | 34.91 | 35.27 | 34.30 | 34.65 | -1.646% | 40,558 | -1.443% |
| 2026-06-04 | 35.24 | 35.47 | 35.02 | 35.23 | +0.114% | 43,597 | -3.066% |
| 2026-06-03 | 35.17 | 35.41 | 35.12 | 35.19 | -0.453% | 28,835 | -2.955% |
| 2026-06-02 | 35.28 | 35.65 | 35.15 | 35.35 | +0.341% | 28,771 | -3.395% |
| 2026-06-01 | 35.22 | 35.52 | 34.63 | 35.23 | -0.057% | 40,347 | -3.066% |
| 2026-05-29 | 35.15 | 35.50 | 35.00 | 35.25 | +0.199% | 18,092 | -3.121% |
| 2026-05-28 | 34.99 | 35.47 | 34.99 | 35.18 | +0.543% | 23,022 | -2.928% |
| 2026-05-27 | 35.09 | 35.12 | 34.86 | 34.99 | +0.086% | 18,723 | -2.401% |
| 2026-05-26 | 34.95 | 35.12 | 34.86 | 34.96 | +0.287% | 21,363 | -2.317% |
| 2026-05-22 | 34.74 | 34.95 | 34.58 | 34.86 | +0.693% | 24,464 | -2.037% |
| 2026-05-21 | 34.51 | 34.79 | 34.36 | 34.62 | +0.232% | 21,905 | -1.358% |
| 2026-05-20 | 34.24 | 34.80 | 34.24 | 34.54 | +0.641% | 30,057 | -1.129% |
| 2026-05-19 | 34.25 | 34.64 | 34.25 | 34.32 | -0.406% | 27,822 | -0.495% |
| 2026-05-18 | 34.69 | 34.74 | 34.34 | 34.46 | -0.260% | 36,563 | -0.900% |
| 2026-05-15 | 34.64 | 34.78 | 34.48 | 34.55 | -0.346% | 30,395 | -1.158% |
| 2026-05-14 | 34.60 | 34.90 | 34.60 | 34.67 | +0.231% | 23,996 | -1.500% |
| 2026-05-13 | 34.45 | 34.67 | 34.10 | 34.59 | +0.523% | 33,314 | -1.272% |
| 2026-05-12 | 34.35 | 34.50 | 34.16 | 34.41 | -0.029% | 31,651 | -0.756% |
| 2026-05-11 | 34.30 | 34.65 | 34.28 | 34.42 | +0.291% | 33,804 | -0.784% |
| 2026-05-08 | 34.54 | 34.56 | 34.26 | 34.32 | -0.175% | 35,321 | -0.495% |
| 2026-05-07 | 34.57 | 34.57 | 34.22 | 34.38 | -0.319% | 24,419 | -0.669% |
| 2026-05-06 | 34.48 | 34.57 | 34.42 | 34.49 | +0.671% | 17,076 | -0.986% |
| 2026-05-05 | 34.21 | 34.34 | 34.01 | 34.26 | +0.617% | 20,743 | -0.321% |
| 2026-05-04 | 34.11 | 34.35 | 33.96 | 34.05 | -0.584% | 22,679 | +0.294% |
| 2026-05-01 | 34.23 | 34.37 | 34.08 | 34.25 | +0.263% | 26,096 | -0.292% |
| 2026-04-30 | 34.00 | 34.42 | 33.94 | 34.16 | +1.035% | 25,053 | -0.029% |
| 2026-04-29 | 33.79 | 34.05 | 33.67 | 33.81 | -0.295% | 30,429 | +1.006% |
| 2026-04-28 | 33.99 | 33.99 | 33.65 | 33.91 | -0.353% | 54,600 | +0.708% |
| 2026-04-27 | 33.92 | 34.15 | 33.92 | 34.03 | +0.029% | 11,972 | +0.353% |
| 2026-04-24 | 33.90 | 34.15 | 33.89 | 34.02 | +0.502% | 16,063 | +0.382% |
| 2026-04-23 | 34.01 | 34.41 | 33.65 | 33.85 | -0.704% | 48,054 | +0.886% |
| 2026-04-22 | 34.22 | 34.22 | 34.04 | 34.09 | +0.265% | 30,850 | +0.176% |
| 2026-04-21 | 33.95 | 34.17 | 33.89 | 34.00 | -0.059% | 49,320 | +0.441% |
| 2026-04-20 | 34.14 | 34.16 | 33.81 | 34.02 | -0.088% | 29,549 | +0.382% |
| 2026-04-17 | 33.78 | 34.10 | 33.59 | 34.05 | +1.159% | 19,838 | +0.294% |
| 2026-04-16 | 33.65 | 33.70 | 33.25 | 33.66 | +0.268% | 83,487 | +1.456% |
| 2026-04-15 | 33.52 | 33.66 | 33.38 | 33.57 | +0.179% | 12,217 | +1.728% |
| 2026-04-14 | 33.01 | 33.61 | 32.84 | 33.51 | +1.392% | 31,185 | +1.910% |
| 2026-04-13 | 32.63 | 33.31 | 32.61 | 33.05 | +0.731% | 61,696 | +3.328% |
| 2026-04-10 | 32.94 | 33.09 | 32.74 | 32.81 | +0.030% | 23,200 | +4.084% |
| 2026-04-09 | 32.51 | 33.13 | 32.51 | 32.80 | +0.367% | 17,623 | +4.116% |
| 2026-04-08 | 32.52 | 32.83 | 32.44 | 32.68 | +1.934% | 19,075 | +4.498% |
| 2026-04-07 | 31.90 | 32.12 | 31.86 | 32.06 | -0.031% | 38,018 | +6.519% |
| 2026-04-06 | 32.03 | 32.40 | 31.91 | 32.07 | +0.376% | 57,747 | +6.486% |
| 2026-04-02 | 31.74 | 32.60 | 31.74 | 31.95 | -0.094% | 36,417 | +6.886% |
| 2026-04-01 | 31.63 | 32.09 | 31.63 | 31.98 | +1.235% | 36,066 | +6.785% |
| 2026-03-31 | 31.10 | 31.96 | 31.02 | 31.59 | +2.200% | 36,742 | +8.104% |
| 2026-03-30 | 31.06 | 31.21 | 30.84 | 30.91 | -0.129% | 43,294 | +10.482% |
| 2026-03-27 | 31.25 | 31.80 | 30.53 | 30.95 | -1.244% | 54,896 | +10.339% |
| 2026-03-26 | 31.63 | 31.92 | 31.34 | 31.34 | -1.755% | 35,383 | +8.966% |
| 2026-03-25 | 32.14 | 32.33 | 31.79 | 31.90 | +0.949% | 110,138 | +7.053% |
| 2026-03-24 | 31.27 | 31.68 | 31.12 | 31.60 | +1.088% | 69,131 | +8.070% |
| 2026-03-23 | 31.56 | 31.87 | 31.22 | 31.26 | +0.096% | 128,184 | +9.245% |
| 2026-03-20 | 31.66 | 31.83 | 31.17 | 31.23 | -1.420% | 36,390 | +9.350% |
| 2026-03-19 | 31.61 | 32.16 | 31.51 | 31.68 | -0.346% | 39,460 | +7.797% |
| 2026-03-18 | 31.92 | 32.16 | 31.75 | 31.79 | -0.749% | 61,099 | +7.424% |
| 2026-03-17 | 31.78 | 32.21 | 31.76 | 32.03 | +0.534% | 54,391 | +6.619% |
| 2026-03-16 | 31.66 | 32.07 | 31.66 | 31.86 | +0.887% | 39,600 | +7.188% |
| 2026-03-13 | 31.78 | 32.08 | 31.47 | 31.58 | -0.661% | 43,135 | +8.138% |
| 2026-03-12 | 32.00 | 32.18 | 31.65 | 31.79 | -1.396% | 27,291 | +7.424% |
| 2026-03-11 | 32.22 | 32.42 | 32.02 | 32.24 | 0.000% | 57,536 | +5.924% |
| 2026-03-10 | 32.15 | 32.61 | 31.96 | 32.24 | 0.000% | 53,220 | +5.924% |
| 2026-03-09 | 32.25 | 32.28 | 31.61 | 32.24 | -0.708% | 70,999 | +5.924% |
| 2026-03-06 | 32.56 | 32.98 | 32.36 | 32.47 | -0.794% | 23,376 | +5.174% |
| 2026-03-05 | 33.01 | 33.13 | 32.56 | 32.73 | -1.267% | 68,932 | +4.339% |
| 2026-03-04 | 33.10 | 33.27 | 33.00 | 33.15 | +0.546% | 20,731 | +3.017% |
| 2026-03-03 | 32.91 | 33.28 | 32.71 | 32.97 | -0.723% | 44,039 | +3.579% |
| 2026-03-02 | 32.99 | 33.29 | 32.63 | 33.21 | +0.363% | 30,678 | +2.830% |
| 2026-02-27 | 33.10 | 33.31 | 33.00 | 33.09 | -0.898% | 81,604 | +3.203% |
| 2026-02-26 | 33.40 | 33.61 | 33.30 | 33.39 | -0.090% | 43,569 | +2.276% |
| 2026-02-25 | 33.24 | 33.46 | 33.24 | 33.42 | +0.572% | 22,835 | +2.184% |
| 2026-02-24 | 33.05 | 33.34 | 33.05 | 33.23 | +0.545% | 38,806 | +2.769% |
| 2026-02-23 | 33.36 | 33.47 | 33.02 | 33.05 | -1.137% | 29,505 | +3.328% |
| 2026-02-20 | 33.16 | 33.45 | 33.05 | 33.43 | +0.753% | 89,126 | +2.154% |
| 2026-02-19 | 33.29 | 33.30 | 33.06 | 33.18 | -0.360% | 25,444 | +2.923% |
| 2026-02-18 | 33.23 | 33.45 | 33.23 | 33.30 | +0.331% | 23,406 | +2.553% |
| 2026-02-17 | 33.12 | 33.37 | 33.01 | 33.19 | +0.060% | 29,940 | +2.892% |
| 2026-02-13 | 33.13 | 33.50 | 32.98 | 33.17 | +0.121% | 33,162 | +2.954% |
| 2026-02-12 | 33.59 | 33.59 | 33.07 | 33.13 | -0.838% | 39,161 | +3.079% |
| 2026-02-11 | 33.68 | 33.68 | 33.35 | 33.41 | -0.149% | 27,976 | +2.215% |
| 2026-02-10 | 33.35 | 33.69 | 33.35 | 33.46 | +0.060% | 49,500 | +2.062% |
| 2026-02-09 | 33.20 | 33.49 | 33.12 | 33.44 | +0.753% | 37,655 | +2.123% |
| 2026-02-06 | 32.95 | 33.28 | 32.95 | 33.19 | +0.974% | 36,962 | +2.892% |
| 2026-02-05 | 33.05 | 33.32 | 32.82 | 32.87 | -0.695% | 70,156 | +3.894% |
| 2026-02-04 | 33.05 | 33.27 | 33.00 | 33.10 | +0.060% | 32,782 | +3.172% |
| 2026-02-03 | 33.28 | 33.41 | 33.01 | 33.08 | -0.839% | 41,506 | +3.235% |
| 2026-02-02 | 33.20 | 33.46 | 33.20 | 33.36 | +0.301% | 30,742 | +2.368% |
| 2026-01-30 | 33.35 | 33.40 | 33.16 | 33.26 | -0.330% | 29,842 | +2.676% |
| 2026-01-29 | 33.43 | 33.49 | 33.11 | 33.37 | +0.240% | 33,245 | +2.337% |
| 2026-01-28 | 33.47 | 33.49 | 33.19 | 33.29 | -0.270% | 29,188 | +2.583% |
| 2026-01-27 | 33.34 | 33.43 | 33.26 | 33.38 | +0.150% | 29,567 | +2.307% |
| 2026-01-26 | 33.34 | 33.54 | 33.26 | 33.33 | +0.210% | 25,795 | +2.460% |
| 2026-01-23 | 33.12 | 33.33 | 33.12 | 33.26 | +0.332% | 33,413 | +2.676% |
| 2026-01-22 | 33.07 | 33.31 | 33.07 | 33.15 | +0.576% | 63,607 | +3.017% |
| 2026-01-21 | 32.69 | 33.07 | 32.53 | 32.96 | +1.042% | 33,441 | +3.610% |
| 2026-01-20 | 32.93 | 33.09 | 32.57 | 32.62 | -1.301% | 53,816 | +4.690% |
| 2026-01-16 | 33.32 | 33.47 | 33.02 | 33.05 | -0.602% | 34,177 | +3.328% |
| 2026-01-15 | 33.16 | 33.32 | 33.16 | 33.25 | +0.241% | 21,164 | +2.707% |
| 2026-01-14 | 33.06 | 33.33 | 33.06 | 33.17 | +0.060% | 20,920 | +2.954% |
| 2026-01-13 | 33.11 | 33.37 | 33.11 | 33.15 | -0.030% | 25,124 | +3.017% |
| 2026-01-12 | 33.10 | 33.24 | 33.01 | 33.16 | -0.301% | 37,025 | +2.986% |
| 2026-01-09 | 33.14 | 33.31 | 33.08 | 33.26 | +0.575% | 36,320 | +2.676% |
| 2026-01-08 | 32.98 | 33.14 | 32.98 | 33.07 | +0.061% | 28,612 | +3.266% |
| 2026-01-07 | 32.88 | 33.10 | 32.88 | 33.05 | +0.182% | 42,192 | +3.328% |
| 2026-01-06 | 32.80 | 33.10 | 32.80 | 32.99 | +0.579% | 35,534 | +3.516% |
| 2026-01-05 | 32.57 | 32.94 | 32.57 | 32.80 | +0.521% | 26,929 | +4.116% |
| 2026-01-02 | 32.80 | 32.80 | 32.59 | 32.63 | -0.092% | 45,787 | +4.658% |
| 2025-12-31 | 32.87 | 32.88 | 32.58 | 32.66 | -0.518% | 41,679 | +4.562% |
| 2025-12-30 | 32.73 | 32.87 | 32.73 | 32.83 | +0.275% | 36,455 | +4.021% |
| 2025-12-29 | 32.72 | 32.81 | 32.55 | 32.74 | +0.031% | 46,264 | +4.307% |
| 2025-12-26 | 32.74 | 32.99 | 32.60 | 32.73 | -0.061% | 38,984 | +4.339% |
| 2025-12-24 | 32.75 | 32.97 | 32.75 | 32.75 | +0.122% | 8,550 | +4.275% |
| 2025-12-23 | 32.75 | 33.03 | 32.59 | 32.71 | -0.092% | 86,931 | +4.402% |
| 2025-12-22 | 33.48 | 33.48 | 32.38 | 32.74 | +0.337% | 141,566 | +4.307% |
| 2025-12-19 | 32.26 | 33.04 | 32.21 | 32.63 | +1.683% | 62,544 | +4.658% |
| 2025-12-18 | 32.11 | 32.40 | 32.05 | 32.09 | +0.375% | 36,621 | +6.419% |
| 2025-12-17 | 32.15 | 32.30 | 31.93 | 31.97 | -0.467% | 78,099 | +6.819% |
| 2025-12-16 | 32.20 | 32.34 | 32.01 | 32.12 | -0.588% | 112,265 | +6.320% |
| 2025-12-15 | 32.44 | 32.44 | 32.16 | 32.31 | -0.309% | 46,950 | +5.695% |
| 2025-12-12 | 32.50 | 32.88 | 32.39 | 32.41 | -7.347% | 65,519 | +5.369% |
| 2025-12-11 | 34.89 | 35.05 | 34.73 | 34.98 | +0.344% | 26,625 | -2.373% |
| 2025-12-10 | 34.59 | 34.95 | 34.55 | 34.86 | +0.722% | 54,122 | -2.037% |
| 2025-12-09 | 34.70 | 34.82 | 34.54 | 34.61 | -0.087% | 47,187 | -1.329% |
| 2025-12-08 | 34.76 | 34.91 | 34.64 | 34.64 | -0.403% | 23,156 | -1.415% |
| 2025-12-05 | 34.72 | 34.93 | 34.65 | 34.78 | +0.549% | 35,963 | -1.811% |
| 2025-12-04 | 34.62 | 34.73 | 34.43 | 34.59 | +0.058% | 31,007 | -1.272% |
| 2025-12-03 | 34.41 | 34.64 | 34.17 | 34.57 | +0.465% | 39,130 | -1.215% |
| 2025-12-02 | 34.44 | 34.56 | 34.28 | 34.41 | 0.000% | 31,414 | -0.756% |
| 2025-12-01 | 34.40 | 34.67 | 34.15 | 34.41 | +0.204% | 30,199 | -0.756% |
| 2025-11-28 | 34.30 | 34.78 | 34.22 | 34.34 | +0.117% | 19,151 | -0.553% |
| 2025-11-26 | 34.38 | 34.69 | 34.27 | 34.30 | -0.029% | 24,130 | -0.437% |
| 2025-11-25 | 33.98 | 34.44 | 33.98 | 34.31 | +1.031% | 31,020 | -0.466% |
| 2025-11-24 | 33.67 | 34.10 | 33.34 | 33.96 | +1.222% | 40,538 | +0.559% |
| 2025-11-21 | 33.53 | 34.04 | 33.20 | 33.55 | +0.209% | 49,709 | +1.788% |
| 2025-11-20 | 33.87 | 34.26 | 33.33 | 33.48 | -0.888% | 21,273 | +2.001% |
| 2025-11-19 | 33.49 | 33.99 | 33.16 | 33.78 | +0.866% | 80,055 | +1.095% |
| 2025-11-18 | 33.43 | 33.70 | 33.31 | 33.49 | -0.712% | 31,679 | +1.971% |
| 2025-11-17 | 33.98 | 34.14 | 33.73 | 33.73 | -0.969% | 25,913 | +1.245% |
| 2025-11-14 | 33.91 | 34.40 | 33.91 | 34.06 | -0.176% | 13,896 | +0.264% |
| 2025-11-13 | 34.23 | 34.57 | 34.12 | 34.12 | -0.670% | 24,516 | +0.088% |
| 2025-11-12 | 34.39 | 34.80 | 34.34 | 34.35 | -0.087% | 34,987 | -0.582% |
| 2025-11-11 | 34.22 | 34.50 | 34.19 | 34.38 | +0.673% | 20,916 | -0.669% |
| 2025-11-10 | 33.92 | 34.19 | 33.64 | 34.15 | +1.215% | 33,080 | 0.000% |
| 2025-11-07 | 33.87 | 33.97 | 33.21 | 33.74 | -0.648% | 96,847 | +1.215% |
| 2025-11-06 | 34.04 | 34.12 | 33.90 | 33.96 | -0.381% | 44,434 | +0.559% |
| 2025-11-05 | 33.88 | 34.15 | 33.88 | 34.09 | +0.560% | 31,148 | +0.176% |
| 2025-11-04 | 33.96 | 34.19 | 33.82 | 33.90 | -0.848% | 36,880 | +0.737% |
| 2025-11-03 | 34.42 | 34.45 | 34.19 | 34.19 | -0.668% | 26,642 | -0.117% |
| 2025-10-31 | 34.57 | 34.80 | 34.30 | 34.42 | +0.116% | 28,832 | -0.784% |
| 2025-10-30 | 34.41 | 34.70 | 34.25 | 34.38 | -0.578% | 33,493 | -0.669% |
| 2025-10-29 | 34.63 | 34.84 | 34.26 | 34.58 | -0.116% | 47,988 | -1.243% |
| 2025-10-28 | 34.54 | 34.75 | 34.00 | 34.62 | +0.464% | 47,604 | -1.358% |
| 2025-10-27 | 34.40 | 34.64 | 34.23 | 34.46 | +0.790% | 54,987 | -0.900% |
| 2025-10-24 | 34.09 | 34.33 | 34.09 | 34.19 | +0.323% | 33,005 | -0.117% |
| 2025-10-23 | 34.05 | 34.30 | 33.89 | 34.08 | +0.442% | 24,800 | +0.205% |
| 2025-10-22 | 34.04 | 34.25 | 33.84 | 33.93 | -0.235% | 31,083 | +0.648% |
| 2025-10-21 | 33.88 | 34.12 | 33.88 | 34.01 | +0.443% | 43,637 | +0.412% |
| 2025-10-20 | 33.80 | 34.05 | 33.72 | 33.86 | +0.445% | 23,418 | +0.856% |
| 2025-10-17 | 33.84 | 34.00 | 33.66 | 33.71 | -0.207% | 35,298 | +1.305% |
| 2025-10-16 | 34.24 | 34.39 | 33.58 | 33.78 | -0.705% | 37,922 | +1.095% |
| 2025-10-15 | 33.90 | 34.35 | 33.89 | 34.02 | +0.621% | 15,811 | +0.382% |
| 2025-10-14 | 33.95 | 34.22 | 33.44 | 33.81 | -0.030% | 30,102 | +1.006% |
| 2025-10-13 | 33.83 | 34.15 | 33.75 | 33.82 | +0.625% | 30,146 | +0.976% |
| 2025-10-10 | 34.13 | 34.35 | 33.52 | 33.61 | -1.783% | 49,169 | +1.607% |
| 2025-10-09 | 34.22 | 34.74 | 34.01 | 34.22 | 0.000% | 42,300 | -0.205% |
| 2025-10-08 | 34.19 | 34.45 | 34.11 | 34.22 | +0.322% | 24,514 | -0.205% |
| 2025-10-07 | 34.18 | 34.49 | 34.01 | 34.11 | -0.205% | 68,167 | +0.117% |
| 2025-10-06 | 34.23 | 34.41 | 34.06 | 34.18 | -0.350% | 42,584 | -0.088% |
| 2025-10-03 | 34.01 | 34.30 | 33.98 | 34.30 | +0.557% | 30,407 | -0.437% |
| 2025-10-02 | 34.06 | 34.24 | 34.06 | 34.11 | +0.206% | 28,149 | +0.117% |
| 2025-10-01 | 34.00 | 34.18 | 33.95 | 34.04 | +0.118% | 18,971 | +0.323% |
| 2025-09-30 | 33.89 | 34.18 | 33.81 | 34.00 | +0.265% | 24,869 | +0.441% |
| 2025-09-29 | 33.88 | 34.03 | 33.67 | 33.91 | +0.325% | 39,865 | +0.708% |
| 2025-09-26 | 33.88 | 33.99 | 33.67 | 33.80 | +0.267% | 44,962 | +1.036% |
| 2025-09-25 | 33.77 | 33.99 | 33.67 | 33.71 | -0.414% | 43,531 | +1.305% |
| 2025-09-24 | 34.29 | 34.38 | 33.69 | 33.85 | -0.762% | 64,918 | +0.886% |
| 2025-09-23 | 34.02 | 34.17 | 33.88 | 34.11 | +0.738% | 73,186 | +0.117% |
| 2025-09-22 | 33.62 | 34.11 | 33.62 | 33.86 | +0.030% | 49,646 | +0.856% |
| 2025-09-19 | 33.86 | 34.00 | 33.84 | 33.85 | +0.089% | 25,245 | +0.886% |
| 2025-09-18 | 33.76 | 33.98 | 33.73 | 33.82 | +0.416% | 27,405 | +0.976% |
| 2025-09-17 | 33.89 | 33.95 | 33.39 | 33.68 | -0.148% | 50,412 | +1.395% |
| 2025-09-16 | 33.73 | 34.07 | 33.50 | 33.73 | -0.501% | 56,951 | +1.245% |
| 2025-09-15 | 33.85 | 34.11 | 33.82 | 33.90 | -0.029% | 36,736 | +0.737% |
| 2025-09-12 | 33.98 | 33.99 | 33.61 | 33.91 | -0.088% | 21,715 | +0.708% |
| 2025-09-11 | 33.79 | 34.03 | 33.68 | 33.94 | +0.652% | 24,172 | +0.619% |
| 2025-09-10 | 33.81 | 33.82 | 33.51 | 33.72 | +0.089% | 21,934 | +1.275% |
| 2025-09-09 | 33.64 | 33.77 | 33.52 | 33.69 | +0.387% | 14,056 | +1.365% |
| 2025-09-08 | 33.57 | 33.75 | 33.48 | 33.56 | +0.030% | 26,659 | +1.758% |
| 2025-09-05 | 33.67 | 33.78 | 33.19 | 33.55 | -0.060% | 97,299 | +1.788% |
| 2025-09-04 | 33.69 | 33.69 | 33.37 | 33.57 | +0.149% | 37,805 | +1.728% |
| 2025-09-03 | 33.40 | 33.59 | 33.40 | 33.52 | +0.179% | 19,063 | +1.879% |
| 2025-09-02 | 33.40 | 33.52 | 33.17 | 33.46 | -0.239% | 40,552 | +2.062% |
| 2025-08-29 | 33.57 | 33.71 | 33.30 | 33.54 | +0.090% | 33,825 | +1.819% |
| 2025-08-28 | 33.57 | 33.77 | 33.45 | 33.51 | -0.119% | 43,339 | +1.910% |
| 2025-08-27 | 33.48 | 33.69 | 33.32 | 33.55 | -0.030% | 23,164 | +1.788% |
| 2025-08-26 | 33.43 | 33.67 | 33.37 | 33.56 | +0.389% | 38,222 | +1.758% |
| 2025-08-25 | 33.39 | 33.59 | 33.34 | 33.43 | -0.060% | 30,339 | +2.154% |
| 2025-08-22 | 33.18 | 33.55 | 33.16 | 33.45 | +1.210% | 30,043 | +2.093% |
| 2025-08-21 | 33.11 | 33.14 | 32.92 | 33.05 | -0.241% | 37,636 | +3.328% |
| 2025-08-20 | 33.10 | 33.24 | 33.00 | 33.13 | +0.091% | 62,532 | +3.079% |
| 2025-08-19 | 33.31 | 33.49 | 32.75 | 33.10 | -0.361% | 84,839 | +3.172% |
| 2025-08-18 | 32.93 | 33.28 | 32.93 | 33.22 | +0.241% | 55,798 | +2.800% |
| 2025-08-15 | 33.17 | 33.49 | 33.09 | 33.14 | -0.241% | 37,077 | +3.048% |
| 2025-08-14 | 33.22 | 33.35 | 32.92 | 33.22 | 0.000% | 47,818 | +2.800% |
| 2025-08-13 | 32.96 | 33.35 | 32.90 | 33.22 | +0.789% | 29,553 | +2.800% |
| 2025-08-12 | 32.71 | 33.13 | 32.71 | 32.96 | +0.795% | 35,774 | +3.610% |
| 2025-08-11 | 32.91 | 33.03 | 32.70 | 32.70 | -0.547% | 29,957 | +4.434% |
| 2025-08-08 | 32.68 | 32.94 | 32.62 | 32.88 | +0.674% | 34,552 | +3.863% |
| 2025-08-07 | 32.85 | 32.94 | 32.57 | 32.66 | +0.307% | 45,264 | +4.562% |
| 2025-08-06 | 32.55 | 32.70 | 32.40 | 32.56 | +0.432% | 30,600 | +4.883% |
| 2025-08-05 | 32.37 | 32.69 | 32.35 | 32.42 | -0.031% | 73,764 | +5.336% |
| 2025-08-04 | 32.39 | 32.47 | 32.24 | 32.43 | +0.589% | 28,782 | +5.304% |
| 2025-08-01 | 32.53 | 32.53 | 32.03 | 32.24 | -1.346% | 63,448 | +5.924% |
| 2025-07-31 | 32.32 | 32.92 | 32.32 | 32.68 | +0.461% | 76,468 | +4.498% |
| 2025-07-30 | 32.68 | 32.91 | 32.53 | 32.53 | -0.520% | 80,123 | +4.980% |
| 2025-07-29 | 32.75 | 32.83 | 32.67 | 32.70 | -0.153% | 80,942 | +4.434% |
| 2025-07-28 | 32.83 | 32.94 | 32.75 | 32.75 | -0.183% | 74,467 | +4.275% |
| 2025-07-25 | 32.67 | 32.92 | 32.67 | 32.81 | +0.336% | 86,421 | +4.084% |
| 2025-07-24 | 32.62 | 32.81 | 32.34 | 32.70 | +0.215% | 79,778 | +4.434% |
| 2025-07-23 | 32.48 | 32.72 | 32.47 | 32.63 | +0.586% | 43,806 | +4.658% |
| 2025-07-22 | 32.39 | 32.44 | 32.26 | 32.44 | +0.433% | 36,645 | +5.271% |
| 2025-07-21 | 32.27 | 32.45 | 32.20 | 32.30 | +0.404% | 45,053 | +5.728% |
| 2025-07-18 | 32.21 | 32.39 | 32.11 | 32.17 | +0.093% | 38,483 | +6.155% |
| 2025-07-17 | 31.98 | 32.20 | 31.97 | 32.14 | +0.563% | 36,757 | +6.254% |
| 2025-07-16 | 31.91 | 32.00 | 31.74 | 31.96 | +0.377% | 56,047 | +6.852% |
| 2025-07-15 | 32.06 | 32.06 | 31.79 | 31.84 | -0.407% | 26,222 | +7.255% |
| 2025-07-14 | 31.86 | 32.05 | 31.68 | 31.97 | +0.188% | 25,933 | +6.819% |
| 2025-07-11 | 31.82 | 32.06 | 31.73 | 31.91 | -0.063% | 24,620 | +7.020% |
| 2025-07-10 | 31.87 | 32.02 | 31.76 | 31.93 | +0.220% | 43,718 | +6.953% |
| 2025-07-09 | 31.71 | 31.93 | 31.66 | 31.86 | +0.441% | 26,683 | +7.188% |
| 2025-07-08 | 31.73 | 31.88 | 31.59 | 31.72 | +0.063% | 20,815 | +7.661% |
| 2025-07-07 | 31.94 | 32.14 | 31.68 | 31.70 | -1.061% | 28,186 | +7.729% |
| 2025-07-03 | 31.69 | 32.11 | 31.66 | 32.04 | +0.786% | 31,603 | +6.586% |
| 2025-07-02 | 31.79 | 31.90 | 31.60 | 31.79 | +0.094% | 74,489 | +7.424% |
| 2025-07-01 | 31.62 | 31.92 | 31.44 | 31.76 | +0.316% | 23,457 | +7.525% |
| 2025-06-30 | 31.54 | 31.87 | 31.44 | 31.66 | +0.349% | 37,273 | +7.865% |
| 2025-06-27 | 31.54 | 31.67 | 31.23 | 31.55 | +0.799% | 137,052 | +8.241% |
| 2025-06-26 | 31.16 | 31.67 | 30.94 | 31.30 | +0.321% | 55,162 | +9.105% |
| 2025-06-25 | 30.98 | 31.35 | 30.98 | 31.20 | +0.322% | 95,876 | +9.455% |
| 2025-06-24 | 30.86 | 31.20 | 30.86 | 31.10 | +1.237% | 72,378 | +9.807% |
| 2025-06-23 | 30.58 | 30.84 | 30.54 | 30.72 | +0.163% | 30,394 | +11.165% |
| 2025-06-20 | 30.70 | 30.86 | 30.50 | 30.67 | +0.163% | 49,741 | +11.347% |
| 2025-06-18 | 30.53 | 30.88 | 30.53 | 30.62 | -0.033% | 44,756 | +11.528% |
| 2025-06-17 | 30.63 | 30.91 | 30.62 | 30.63 | -0.520% | 47,729 | +11.492% |
| 2025-06-16 | 30.59 | 30.99 | 30.40 | 30.79 | -2.067% | 53,779 | +10.913% |
| 2025-06-13 | 31.71 | 31.80 | 31.43 | 31.44 | -1.256% | 50,675 | +8.620% |
| 2025-06-12 | 31.61 | 31.97 | 31.61 | 31.84 | +0.126% | 27,307 | +7.255% |
| 2025-06-11 | 31.74 | 32.12 | 31.74 | 31.80 | -0.063% | 12,509 | +7.390% |
| 2025-06-10 | 31.54 | 31.95 | 31.54 | 31.82 | +0.569% | 20,107 | +7.322% |
| 2025-06-09 | 31.62 | 31.86 | 31.61 | 31.64 | +0.095% | 12,164 | +7.933% |
| 2025-06-06 | 31.63 | 31.96 | 31.47 | 31.61 | +0.733% | 44,748 | +8.035% |
| 2025-06-05 | 31.49 | 31.66 | 31.37 | 31.38 | -0.096% | 32,154 | +8.827% |
| 2025-06-04 | 31.43 | 31.72 | 31.41 | 31.41 | -0.032% | 24,035 | +8.723% |
| 2025-06-03 | 31.26 | 31.53 | 31.07 | 31.42 | +0.480% | 25,045 | +8.689% |
| 2025-06-02 | 31.18 | 31.34 | 30.91 | 31.27 | +0.256% | 29,595 | +9.210% |
| 2025-05-30 | 31.18 | 31.39 | 31.07 | 31.19 | +0.193% | 28,489 | +9.490% |
| 2025-05-29 | 31.10 | 31.79 | 30.92 | 31.13 | +0.032% | 44,167 | +9.701% |
| 2025-05-28 | 31.20 | 31.38 | 31.03 | 31.12 | -0.192% | 32,218 | +9.737% |
| 2025-05-27 | 30.95 | 31.39 | 30.88 | 31.18 | +1.234% | 30,628 | +9.525% |
| 2025-05-23 | 30.62 | 31.06 | 30.62 | 30.80 | -0.549% | 18,179 | +10.877% |
| 2025-05-22 | 31.09 | 31.09 | 30.81 | 30.97 | -0.193% | 26,737 | +10.268% |
| 2025-05-21 | 31.25 | 31.44 | 30.93 | 31.03 | -0.989% | 30,246 | +10.055% |
| 2025-05-20 | 31.31 | 31.52 | 31.23 | 31.34 | -0.191% | 41,909 | +8.966% |
| 2025-05-19 | 31.04 | 31.55 | 31.00 | 31.40 | -0.032% | 27,783 | +8.758% |
| 2025-05-16 | 31.34 | 31.48 | 31.09 | 31.41 | +0.416% | 26,487 | +8.723% |
| 2025-05-15 | 31.18 | 31.32 | 31.05 | 31.28 | +0.321% | 30,413 | +9.175% |
| 2025-05-14 | 31.12 | 31.32 | 30.84 | 31.18 | +0.193% | 33,563 | +9.525% |
| 2025-05-13 | 30.97 | 31.34 | 30.97 | 31.12 | +0.582% | 45,287 | +9.737% |
| 2025-05-12 | 31.00 | 31.29 | 30.62 | 30.94 | +2.011% | 65,590 | +10.375% |
| 2025-05-09 | 30.28 | 30.46 | 30.16 | 30.33 | +0.397% | 43,408 | +12.595% |
| 2025-05-08 | 30.04 | 30.46 | 30.04 | 30.21 | +0.466% | 30,060 | +13.042% |
| 2025-05-07 | 30.00 | 30.28 | 29.92 | 30.07 | +0.067% | 39,187 | +13.568% |
| 2025-05-06 | 30.07 | 30.43 | 29.90 | 30.05 | -0.199% | 43,938 | +13.644% |
| 2025-05-05 | 30.08 | 30.36 | 30.05 | 30.11 | -0.496% | 33,797 | +13.417% |
| 2025-05-02 | 30.24 | 30.39 | 30.15 | 30.26 | +0.799% | 53,923 | +12.855% |
| 2025-05-01 | 30.00 | 30.20 | 29.93 | 30.02 | +0.840% | 58,327 | +13.757% |
| 2025-04-30 | 29.42 | 29.77 | 29.10 | 29.77 | +0.540% | 57,811 | +14.713% |
| 2025-04-29 | 29.44 | 29.72 | 29.41 | 29.61 | +0.577% | 61,704 | +15.333% |
| 2025-04-28 | 29.57 | 29.78 | 29.29 | 29.44 | -0.102% | 68,117 | +15.999% |
| 2025-04-25 | 29.35 | 29.62 | 28.92 | 29.47 | +0.752% | 25,644 | +15.881% |
| 2025-04-24 | 28.88 | 29.39 | 28.81 | 29.25 | +1.810% | 52,909 | +16.752% |
| 2025-04-23 | 29.00 | 29.32 | 28.68 | 28.73 | +1.091% | 105,939 | +18.865% |
| 2025-04-22 | 27.99 | 28.50 | 27.99 | 28.42 | +2.010% | 82,306 | +20.162% |
| 2025-04-21 | 28.19 | 28.40 | 27.51 | 27.86 | -2.177% | 99,040 | +22.577% |
| 2025-04-17 | 28.36 | 28.69 | 28.22 | 28.48 | +0.743% | 40,881 | +19.909% |
| 2025-04-16 | 28.47 | 28.91 | 28.21 | 28.27 | -1.772% | 45,780 | +20.799% |
| 2025-04-15 | 28.78 | 29.20 | 28.53 | 28.78 | 0.000% | 25,941 | +18.659% |