TYG
Tortoise Energy Infrastructure Corp.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:42:37 PM EDT
38.82USD+1.863%(+0.71)84,356
38.40Bid40.08Ask1.68SpreadPre-marketOct 5, 2026 9:00:30 AM EDT
37.95USD-0.420%(-0.16)
TYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.84 | 38.82 | 37.84 | 38.82 | +1.863% | 84,356 | 0.000% |
| 2026-10-02 | 37.89 | 38.20 | 37.54 | 38.11 | +0.980% | 186,005 | +1.863% |
| 2026-10-01 | 38.30 | 38.34 | 37.45 | 37.74 | -1.436% | 252,263 | +2.862% |
| 2026-09-30 | 38.69 | 39.04 | 38.10 | 38.29 | +0.236% | 193,317 | +1.384% |
| 2026-09-29 | 38.40 | 38.40 | 37.62 | 38.20 | -0.573% | 386,884 | +1.623% |
| 2026-09-28 | 39.90 | 40.07 | 38.37 | 38.42 | -3.998% | 252,881 | +1.041% |
| 2026-09-25 | 40.33 | 40.36 | 39.89 | 40.02 | -0.990% | 160,283 | -2.999% |
| 2026-09-24 | 40.40 | 40.53 | 39.92 | 40.42 | +0.099% | 197,604 | -3.958% |
| 2026-09-23 | 41.51 | 41.70 | 40.22 | 40.38 | -4.944% | 230,733 | -3.863% |
| 2026-09-22 | 42.51 | 42.64 | 42.30 | 42.48 | -0.724% | 208,393 | -8.616% |
| 2026-09-21 | 42.59 | 42.97 | 42.35 | 42.79 | +0.187% | 122,927 | -9.278% |
| 2026-09-18 | 42.25 | 42.78 | 42.15 | 42.71 | +1.209% | 80,555 | -9.108% |
| 2026-09-17 | 42.18 | 42.83 | 41.94 | 42.20 | +0.620% | 114,596 | -8.009% |
| 2026-09-16 | 43.20 | 43.30 | 41.70 | 41.94 | -3.006% | 190,140 | -7.439% |
| 2026-09-15 | 44.23 | 44.23 | 43.10 | 43.24 | -1.995% | 136,979 | -10.222% |
| 2026-09-14 | 44.38 | 44.69 | 43.98 | 44.12 | -0.068% | 91,482 | -12.013% |
| 2026-09-11 | 43.76 | 44.22 | 43.65 | 44.15 | +0.501% | 88,552 | -12.072% |
| 2026-09-10 | 43.62 | 44.53 | 43.22 | 43.93 | +1.221% | 139,307 | -11.632% |
| 2026-09-09 | 42.93 | 43.45 | 42.80 | 43.40 | +1.166% | 133,491 | -10.553% |
| 2026-09-08 | 42.56 | 42.90 | 42.39 | 42.90 | +1.036% | 157,538 | -9.510% |
| 2026-09-04 | 43.07 | 43.07 | 42.36 | 42.46 | -1.164% | 126,143 | -8.573% |
| 2026-09-03 | 43.28 | 43.45 | 42.86 | 42.96 | -0.533% | 131,000 | -9.637% |
| 2026-09-02 | 43.60 | 43.60 | 43.02 | 43.19 | -1.167% | 123,527 | -10.118% |
| 2026-09-01 | 44.12 | 44.22 | 43.30 | 43.70 | +0.069% | 81,050 | -11.167% |
| 2026-08-31 | 44.08 | 44.20 | 43.27 | 43.67 | +0.437% | 148,428 | -11.106% |
| 2026-08-28 | 43.89 | 43.90 | 43.32 | 43.48 | +0.161% | 110,412 | -10.718% |
| 2026-08-27 | 43.40 | 43.57 | 43.26 | 43.41 | +0.185% | 98,541 | -10.574% |
| 2026-08-26 | 43.28 | 43.69 | 43.23 | 43.33 | +0.185% | 87,271 | -10.408% |
| 2026-08-25 | 43.71 | 43.72 | 42.99 | 43.25 | -0.712% | 86,909 | -10.243% |
| 2026-08-24 | 44.06 | 44.08 | 43.45 | 43.56 | -2.746% | 119,327 | -10.882% |
| 2026-08-21 | 44.89 | 44.89 | 44.61 | 44.79 | 0.000% | 149,295 | -13.329% |
| 2026-08-20 | 44.80 | 44.86 | 44.44 | 44.79 | +0.426% | 142,235 | -13.329% |
| 2026-08-19 | 44.80 | 44.80 | 44.50 | 44.60 | +0.225% | 108,850 | -12.960% |
| 2026-08-18 | 44.59 | 44.92 | 44.40 | 44.50 | +0.429% | 90,805 | -12.764% |
| 2026-08-17 | 44.35 | 44.76 | 44.28 | 44.31 | +0.045% | 91,782 | -12.390% |
| 2026-08-14 | 43.71 | 44.52 | 43.71 | 44.29 | +1.910% | 86,369 | -12.350% |
| 2026-08-13 | 42.92 | 43.61 | 42.84 | 43.46 | +1.447% | 116,866 | -10.676% |
| 2026-08-12 | 42.82 | 43.02 | 42.78 | 42.84 | +0.070% | 99,729 | -9.384% |
| 2026-08-11 | 42.90 | 43.00 | 42.65 | 42.81 | +0.540% | 107,167 | -9.320% |
| 2026-08-10 | 42.54 | 42.69 | 42.41 | 42.58 | -0.023% | 113,609 | -8.830% |
| 2026-08-07 | 42.28 | 42.59 | 41.95 | 42.59 | +1.332% | 144,227 | -8.852% |
| 2026-08-06 | 42.00 | 42.15 | 41.80 | 42.03 | +0.334% | 111,179 | -7.637% |
| 2026-08-05 | 42.59 | 42.60 | 41.76 | 41.89 | -1.667% | 195,105 | -7.329% |
| 2026-08-04 | 42.60 | 42.63 | 42.20 | 42.60 | +0.047% | 149,471 | -8.873% |
| 2026-08-03 | 43.04 | 43.08 | 42.30 | 42.58 | -0.700% | 123,030 | -8.830% |
| 2026-07-31 | 43.34 | 43.34 | 42.78 | 42.88 | +0.164% | 114,162 | -9.468% |
| 2026-07-30 | 42.86 | 42.86 | 42.02 | 42.81 | +0.375% | 152,730 | -9.320% |
| 2026-07-29 | 43.49 | 43.55 | 42.54 | 42.65 | -1.569% | 152,999 | -8.980% |
| 2026-07-28 | 43.69 | 43.69 | 43.16 | 43.33 | -1.005% | 124,314 | -10.408% |
| 2026-07-27 | 44.40 | 44.52 | 43.68 | 43.77 | -2.212% | 134,942 | -11.309% |
| 2026-07-24 | 44.73 | 45.22 | 44.66 | 44.76 | -0.489% | 104,633 | -13.271% |
| 2026-07-23 | 45.00 | 45.41 | 44.90 | 44.98 | +0.402% | 171,399 | -13.695% |
| 2026-07-22 | 44.35 | 44.99 | 44.29 | 44.80 | +1.495% | 143,603 | -13.348% |
| 2026-07-21 | 44.20 | 44.25 | 43.75 | 44.14 | +0.182% | 117,337 | -12.053% |
| 2026-07-20 | 43.84 | 44.18 | 43.80 | 44.06 | +1.055% | 134,564 | -11.893% |
| 2026-07-17 | 44.00 | 44.25 | 43.60 | 43.60 | -0.479% | 201,478 | -10.963% |
| 2026-07-16 | 43.78 | 43.85 | 43.50 | 43.81 | +0.875% | 136,986 | -11.390% |
| 2026-07-15 | 44.00 | 44.00 | 43.40 | 43.43 | -0.413% | 119,406 | -10.615% |
| 2026-07-14 | 43.67 | 43.84 | 43.34 | 43.61 | +0.484% | 165,484 | -10.984% |
| 2026-07-13 | 43.53 | 43.60 | 43.23 | 43.40 | +0.069% | 164,475 | -10.553% |
| 2026-07-10 | 43.61 | 43.61 | 42.68 | 43.37 | +0.301% | 181,278 | -10.491% |
| 2026-07-09 | 43.56 | 43.73 | 42.71 | 43.24 | -0.231% | 172,431 | -10.222% |
| 2026-07-08 | 43.35 | 43.49 | 43.09 | 43.34 | +0.627% | 141,193 | -10.429% |
| 2026-07-07 | 42.94 | 43.32 | 42.67 | 43.07 | +1.056% | 150,527 | -9.868% |
| 2026-07-06 | 42.71 | 43.18 | 42.60 | 42.62 | -0.374% | 147,825 | -8.916% |
| 2026-07-02 | 42.66 | 42.97 | 42.53 | 42.78 | +0.305% | 351,862 | -9.257% |
| 2026-07-01 | 43.18 | 43.18 | 42.46 | 42.65 | -0.513% | 109,090 | -8.980% |
| 2026-06-30 | 43.00 | 43.26 | 42.44 | 42.87 | -0.047% | 203,302 | -9.447% |
| 2026-06-29 | 42.76 | 42.98 | 42.30 | 42.89 | +0.445% | 201,256 | -9.489% |
| 2026-06-26 | 43.03 | 43.13 | 42.55 | 42.70 | -0.997% | 201,397 | -9.087% |
| 2026-06-25 | 43.00 | 43.47 | 42.92 | 43.13 | +0.070% | 135,086 | -9.993% |
| 2026-06-24 | 43.24 | 43.73 | 42.86 | 43.10 | -0.416% | 209,589 | -9.930% |
| 2026-06-23 | 42.57 | 43.75 | 42.57 | 43.28 | +0.886% | 190,387 | -10.305% |
| 2026-06-22 | 42.45 | 42.92 | 42.45 | 42.90 | +0.870% | 188,410 | -9.510% |
| 2026-06-18 | 42.30 | 42.59 | 42.04 | 42.53 | +0.544% | 236,194 | -8.723% |
| 2026-06-17 | 42.05 | 42.40 | 42.05 | 42.30 | -0.400% | 489,663 | -8.227% |
| 2026-06-16 | 42.60 | 42.60 | 42.40 | 42.47 | -0.329% | 321,488 | -8.594% |
| 2026-06-15 | 42.84 | 42.92 | 42.61 | 42.61 | -0.653% | 165,775 | -8.895% |
| 2026-06-12 | 42.55 | 42.95 | 42.50 | 42.89 | +0.728% | 143,159 | -9.489% |
| 2026-06-11 | 43.20 | 43.20 | 42.57 | 42.58 | -0.931% | 205,215 | -8.830% |
| 2026-06-10 | 42.66 | 43.15 | 42.62 | 42.98 | +1.464% | 177,197 | -9.679% |
| 2026-06-09 | 42.85 | 43.14 | 42.15 | 42.36 | -1.213% | 286,195 | -8.357% |
| 2026-06-08 | 43.50 | 43.78 | 42.88 | 42.88 | -0.741% | 268,343 | -9.468% |
| 2026-06-05 | 43.20 | 43.45 | 43.07 | 43.20 | +0.209% | 146,907 | -10.139% |
| 2026-06-04 | 43.37 | 43.69 | 42.81 | 43.11 | -0.714% | 226,438 | -9.951% |
| 2026-06-03 | 43.85 | 43.91 | 43.22 | 43.42 | -2.229% | 226,394 | -10.594% |
| 2026-06-02 | 44.00 | 44.74 | 43.90 | 44.41 | +1.047% | 223,397 | -12.587% |
| 2026-06-01 | 44.15 | 44.26 | 43.73 | 43.95 | -0.091% | 332,602 | -11.672% |
| 2026-05-29 | 44.92 | 44.92 | 43.78 | 43.99 | -1.235% | 194,776 | -11.753% |
| 2026-05-28 | 45.25 | 45.29 | 44.26 | 44.54 | -1.044% | 197,920 | -12.842% |
| 2026-05-27 | 45.35 | 45.52 | 45.00 | 45.01 | -1.099% | 159,034 | -13.752% |
| 2026-05-26 | 46.15 | 46.24 | 45.40 | 45.51 | -1.451% | 165,208 | -14.700% |
| 2026-05-22 | 46.05 | 46.25 | 45.82 | 46.18 | -0.431% | 101,654 | -15.938% |
| 2026-05-21 | 46.25 | 46.39 | 46.07 | 46.38 | +0.629% | 185,026 | -16.300% |
| 2026-05-20 | 45.72 | 46.51 | 45.62 | 46.09 | -1.936% | 424,995 | -15.773% |
| 2026-05-19 | 46.90 | 47.44 | 46.73 | 47.00 | +0.213% | 232,099 | -17.404% |
| 2026-05-18 | 47.00 | 47.15 | 46.75 | 46.90 | +0.085% | 259,486 | -17.228% |
| 2026-05-15 | 47.48 | 47.48 | 46.69 | 46.86 | -0.678% | 184,687 | -17.157% |
| 2026-05-14 | 46.23 | 47.20 | 46.15 | 47.18 | +2.387% | 152,040 | -17.719% |
| 2026-05-13 | 46.34 | 46.46 | 45.87 | 46.08 | 0.000% | 468,299 | -15.755% |
| 2026-05-12 | 45.99 | 46.27 | 45.27 | 46.08 | +1.543% | 305,082 | -15.755% |
| 2026-05-11 | 46.33 | 46.33 | 44.93 | 45.38 | -2.114% | 632,314 | -14.456% |
| 2026-05-08 | 48.74 | 48.74 | 46.35 | 46.36 | -4.961% | 725,491 | -16.264% |
| 2026-05-07 | 48.95 | 48.95 | 47.69 | 48.78 | -0.347% | 73,778 | -20.418% |
| 2026-05-06 | 49.89 | 49.89 | 48.73 | 48.95 | -2.080% | 66,850 | -20.695% |
| 2026-05-05 | 50.31 | 50.35 | 49.80 | 49.99 | -0.418% | 58,476 | -22.344% |
| 2026-05-04 | 49.97 | 50.34 | 49.31 | 50.20 | +0.884% | 86,124 | -22.669% |
| 2026-05-01 | 49.39 | 49.85 | 49.32 | 49.76 | +0.790% | 111,487 | -21.986% |
| 2026-04-30 | 48.98 | 49.37 | 48.81 | 49.37 | +1.459% | 117,910 | -21.369% |
| 2026-04-29 | 48.93 | 48.93 | 48.16 | 48.66 | +0.745% | 74,736 | -20.222% |
| 2026-04-28 | 48.20 | 48.74 | 47.90 | 48.30 | +1.152% | 60,385 | -19.627% |
| 2026-04-27 | 47.84 | 48.49 | 47.53 | 47.75 | +0.484% | 94,990 | -18.702% |
| 2026-04-24 | 48.40 | 48.52 | 47.52 | 47.52 | -2.423% | 127,049 | -18.308% |
| 2026-04-23 | 48.60 | 48.91 | 48.40 | 48.70 | -0.511% | 77,548 | -20.287% |
| 2026-04-22 | 48.86 | 49.08 | 48.51 | 48.95 | +0.410% | 170,388 | -20.695% |
| 2026-04-21 | 48.41 | 48.85 | 48.15 | 48.75 | +1.330% | 134,217 | -20.369% |
| 2026-04-20 | 47.79 | 48.33 | 47.37 | 48.11 | +1.885% | 96,045 | -19.310% |
| 2026-04-17 | 47.77 | 47.98 | 47.06 | 47.22 | -1.358% | 130,877 | -17.789% |
| 2026-04-16 | 47.56 | 48.19 | 47.55 | 47.87 | +0.652% | 82,168 | -18.905% |
| 2026-04-15 | 47.78 | 48.38 | 47.55 | 47.56 | -1.123% | 76,799 | -18.377% |
| 2026-04-14 | 48.38 | 48.48 | 47.56 | 48.10 | -0.640% | 71,571 | -19.293% |
| 2026-04-13 | 48.90 | 48.90 | 48.06 | 48.41 | +0.124% | 69,694 | -19.810% |
| 2026-04-10 | 47.93 | 48.73 | 47.72 | 48.35 | +0.207% | 43,051 | -19.710% |
| 2026-04-09 | 47.40 | 48.67 | 47.40 | 48.25 | +1.793% | 61,053 | -19.544% |
| 2026-04-08 | 47.35 | 47.95 | 47.01 | 47.40 | -0.566% | 68,576 | -18.101% |
| 2026-04-07 | 47.62 | 48.86 | 47.28 | 47.67 | +0.063% | 90,505 | -18.565% |
| 2026-04-06 | 46.97 | 47.66 | 46.67 | 47.64 | +2.386% | 97,672 | -18.514% |
| 2026-04-02 | 46.50 | 47.30 | 45.91 | 46.53 | +0.933% | 126,118 | -16.570% |
| 2026-04-01 | 49.80 | 49.80 | 45.70 | 46.10 | -7.523% | 347,736 | -15.792% |
| 2026-03-31 | 50.39 | 51.00 | 49.21 | 49.85 | -0.240% | 114,421 | -22.126% |
| 2026-03-30 | 50.05 | 50.45 | 49.10 | 49.97 | +0.100% | 85,806 | -22.313% |
| 2026-03-27 | 50.19 | 50.49 | 49.65 | 49.92 | -0.160% | 88,950 | -22.236% |
| 2026-03-26 | 50.11 | 50.59 | 49.75 | 50.00 | -0.794% | 82,569 | -22.360% |
| 2026-03-25 | 50.04 | 50.76 | 49.90 | 50.40 | +0.679% | 90,333 | -22.976% |
| 2026-03-24 | 48.30 | 50.24 | 48.30 | 50.06 | +2.414% | 68,307 | -22.453% |
| 2026-03-23 | 48.75 | 49.75 | 48.49 | 48.88 | +0.267% | 110,600 | -20.581% |
| 2026-03-20 | 51.01 | 51.01 | 48.70 | 48.75 | -3.465% | 97,866 | -20.369% |
| 2026-03-19 | 50.05 | 51.18 | 50.05 | 50.50 | -0.158% | 87,939 | -23.129% |
| 2026-03-18 | 51.00 | 51.10 | 50.41 | 50.58 | -0.824% | 60,215 | -23.250% |
| 2026-03-17 | 50.80 | 51.01 | 49.80 | 51.00 | +2.430% | 101,919 | -23.882% |
| 2026-03-16 | 49.23 | 49.89 | 49.11 | 49.79 | +1.799% | 88,579 | -22.033% |
| 2026-03-13 | 48.80 | 49.49 | 48.80 | 48.91 | -0.061% | 45,234 | -20.630% |
| 2026-03-12 | 49.38 | 49.71 | 48.76 | 48.94 | -0.710% | 67,316 | -20.678% |
| 2026-03-11 | 47.59 | 49.69 | 47.59 | 49.29 | +3.377% | 160,377 | -21.242% |
| 2026-03-10 | 47.03 | 48.21 | 47.03 | 47.68 | +0.400% | 70,576 | -18.582% |
| 2026-03-09 | 48.50 | 48.84 | 46.75 | 47.49 | -2.645% | 136,470 | -18.256% |
| 2026-03-06 | 49.07 | 49.50 | 48.65 | 48.78 | -0.894% | 77,240 | -20.418% |
| 2026-03-05 | 49.82 | 50.05 | 48.67 | 49.22 | -1.402% | 115,106 | -21.130% |
| 2026-03-04 | 50.41 | 50.41 | 49.48 | 49.92 | -0.260% | 63,127 | -22.236% |
| 2026-03-03 | 50.70 | 50.70 | 49.07 | 50.05 | -1.282% | 110,182 | -22.438% |
| 2026-03-02 | 50.00 | 50.93 | 49.94 | 50.70 | +1.766% | 101,335 | -23.432% |
| 2026-02-27 | 49.95 | 49.95 | 49.12 | 49.82 | +1.096% | 112,422 | -22.079% |
| 2026-02-26 | 49.71 | 49.75 | 49.10 | 49.28 | -1.143% | 93,645 | -21.226% |
| 2026-02-25 | 48.99 | 49.86 | 48.36 | 49.85 | +2.488% | 103,765 | -22.126% |
| 2026-02-24 | 48.41 | 48.65 | 47.82 | 48.64 | +0.185% | 76,290 | -20.189% |
| 2026-02-23 | 48.55 | 48.60 | 47.82 | 48.55 | -0.103% | 86,247 | -20.041% |
| 2026-02-20 | 48.58 | 48.84 | 48.31 | 48.60 | -1.079% | 75,526 | -20.123% |
| 2026-02-19 | 48.80 | 49.46 | 48.45 | 49.13 | +0.676% | 100,553 | -20.985% |
| 2026-02-18 | 48.85 | 49.01 | 48.60 | 48.80 | +1.224% | 121,025 | -20.451% |
| 2026-02-17 | 47.75 | 48.54 | 47.12 | 48.21 | +1.816% | 113,461 | -19.477% |
| 2026-02-13 | 46.88 | 47.55 | 46.88 | 47.35 | +1.218% | 112,674 | -18.015% |
| 2026-02-12 | 46.79 | 47.16 | 46.40 | 46.78 | +0.279% | 105,589 | -17.016% |
| 2026-02-11 | 46.72 | 46.85 | 46.52 | 46.65 | +0.409% | 86,058 | -16.785% |
| 2026-02-10 | 46.02 | 46.75 | 46.02 | 46.46 | +1.110% | 123,430 | -16.444% |
| 2026-02-09 | 45.36 | 46.31 | 45.36 | 45.95 | +0.790% | 100,521 | -15.517% |
| 2026-02-06 | 44.16 | 45.59 | 44.16 | 45.59 | +2.819% | 151,647 | -14.850% |
| 2026-02-05 | 44.48 | 44.63 | 44.15 | 44.34 | -0.225% | 113,816 | -12.449% |
| 2026-02-04 | 44.19 | 44.45 | 43.55 | 44.44 | +0.680% | 97,265 | -12.646% |
| 2026-02-03 | 44.01 | 44.44 | 43.52 | 44.14 | -0.113% | 105,084 | -12.053% |
| 2026-02-02 | 44.54 | 44.88 | 44.02 | 44.19 | -0.808% | 148,275 | -12.152% |
| 2026-01-30 | 44.39 | 44.56 | 44.00 | 44.55 | +0.655% | 123,206 | -12.862% |
| 2026-01-29 | 44.16 | 44.40 | 43.86 | 44.26 | +1.027% | 125,329 | -12.291% |
| 2026-01-28 | 44.06 | 44.20 | 43.70 | 43.81 | +0.298% | 116,573 | -11.390% |
| 2026-01-27 | 42.93 | 43.78 | 42.93 | 43.68 | +1.961% | 103,182 | -11.126% |
| 2026-01-26 | 44.01 | 44.04 | 42.75 | 42.84 | -2.879% | 212,623 | -9.384% |
| 2026-01-23 | 44.99 | 45.40 | 44.10 | 44.11 | -3.098% | 147,444 | -11.993% |
| 2026-01-22 | 45.48 | 45.60 | 45.19 | 45.52 | +0.088% | 282,708 | -14.719% |
| 2026-01-21 | 45.13 | 45.48 | 44.85 | 45.48 | +1.473% | 147,343 | -14.644% |
| 2026-01-20 | 44.99 | 44.99 | 44.17 | 44.82 | +0.381% | 159,288 | -13.387% |
| 2026-01-16 | 43.80 | 45.09 | 43.61 | 44.65 | +1.778% | 563,604 | -13.057% |
| 2026-01-15 | 44.01 | 44.10 | 43.56 | 43.87 | -0.409% | 183,607 | -11.511% |
| 2026-01-14 | 43.76 | 44.29 | 43.58 | 44.05 | +0.663% | 212,957 | -11.873% |
| 2026-01-13 | 43.39 | 43.94 | 43.11 | 43.76 | +0.853% | 202,420 | -11.289% |
| 2026-01-12 | 42.00 | 43.40 | 41.94 | 43.39 | +3.903% | 275,717 | -10.532% |
| 2026-01-09 | 41.52 | 41.99 | 41.52 | 41.76 | +1.187% | 88,620 | -7.040% |
| 2026-01-08 | 41.48 | 42.07 | 41.27 | 41.27 | -0.841% | 172,510 | -5.937% |
| 2026-01-07 | 41.36 | 41.89 | 41.36 | 41.62 | +0.629% | 127,330 | -6.728% |
| 2026-01-06 | 41.81 | 42.01 | 41.04 | 41.36 | -1.053% | 197,591 | -6.141% |
| 2026-01-05 | 41.89 | 42.28 | 41.40 | 41.80 | +0.893% | 285,055 | -7.129% |
| 2026-01-02 | 41.27 | 41.50 | 40.77 | 41.43 | +1.296% | 169,697 | -6.300% |
| 2025-12-31 | 40.69 | 40.95 | 40.46 | 40.90 | +0.516% | 175,808 | -5.086% |
| 2025-12-30 | 40.35 | 40.86 | 40.35 | 40.69 | +0.693% | 121,282 | -4.596% |
| 2025-12-29 | 40.88 | 40.95 | 40.36 | 40.41 | -1.150% | 180,934 | -3.935% |
| 2025-12-26 | 41.31 | 41.43 | 40.71 | 40.88 | -0.753% | 107,891 | -5.039% |
| 2025-12-24 | 41.36 | 41.61 | 41.02 | 41.19 | -1.975% | 111,282 | -5.754% |
| 2025-12-23 | 41.59 | 42.02 | 41.40 | 42.02 | +1.180% | 119,758 | -7.615% |
| 2025-12-22 | 40.86 | 41.55 | 40.86 | 41.53 | +1.989% | 117,769 | -6.525% |
| 2025-12-19 | 41.25 | 41.44 | 40.72 | 40.72 | -0.780% | 122,771 | -4.666% |
| 2025-12-18 | 41.21 | 41.39 | 40.78 | 41.04 | +0.024% | 92,761 | -5.409% |
| 2025-12-17 | 41.45 | 41.59 | 41.00 | 41.03 | -0.702% | 98,259 | -5.386% |
| 2025-12-16 | 41.36 | 41.58 | 41.05 | 41.32 | -0.458% | 150,768 | -6.050% |
| 2025-12-15 | 41.74 | 41.80 | 41.35 | 41.51 | -0.575% | 124,596 | -6.480% |
| 2025-12-12 | 42.12 | 42.24 | 41.70 | 41.75 | -0.619% | 119,069 | -7.018% |
| 2025-12-11 | 42.14 | 42.27 | 42.01 | 42.01 | -0.568% | 102,144 | -7.593% |
| 2025-12-10 | 42.53 | 42.64 | 42.06 | 42.25 | -0.658% | 147,985 | -8.118% |
| 2025-12-09 | 42.71 | 43.01 | 42.31 | 42.53 | -0.235% | 144,248 | -8.723% |
| 2025-12-08 | 43.08 | 43.08 | 42.50 | 42.63 | -1.090% | 144,007 | -8.937% |
| 2025-12-05 | 43.25 | 43.45 | 42.90 | 43.10 | +0.419% | 121,190 | -9.930% |
| 2025-12-04 | 43.15 | 43.42 | 42.77 | 42.92 | -0.809% | 134,977 | -9.553% |
| 2025-12-03 | 43.37 | 43.65 | 43.10 | 43.27 | +0.116% | 137,627 | -10.284% |
| 2025-12-02 | 43.93 | 43.97 | 43.12 | 43.22 | -1.728% | 121,566 | -10.180% |
| 2025-12-01 | 44.24 | 44.29 | 43.93 | 43.98 | -0.249% | 107,793 | -11.733% |
| 2025-11-28 | 43.71 | 44.23 | 43.55 | 44.09 | +1.613% | 112,301 | -11.953% |
| 2025-11-26 | 42.99 | 43.55 | 42.98 | 43.39 | +1.001% | 101,292 | -10.532% |
| 2025-11-25 | 43.25 | 43.48 | 42.95 | 42.96 | -0.579% | 122,301 | -9.637% |
| 2025-11-24 | 43.39 | 43.74 | 43.15 | 43.21 | -0.552% | 105,677 | -10.160% |
| 2025-11-21 | 43.63 | 43.79 | 43.15 | 43.45 | -1.407% | 111,621 | -10.656% |
| 2025-11-20 | 44.39 | 44.47 | 43.65 | 44.07 | -0.249% | 138,947 | -11.913% |
| 2025-11-19 | 44.24 | 44.27 | 44.01 | 44.18 | -0.136% | 123,649 | -12.132% |
| 2025-11-18 | 44.13 | 44.30 | 44.01 | 44.24 | +0.500% | 102,674 | -12.251% |
| 2025-11-17 | 44.49 | 44.49 | 43.98 | 44.02 | -0.834% | 98,352 | -11.813% |
| 2025-11-14 | 44.05 | 44.52 | 43.50 | 44.39 | +0.612% | 115,182 | -12.548% |
| 2025-11-13 | 44.26 | 44.30 | 44.01 | 44.12 | -0.541% | 110,563 | -12.013% |
| 2025-11-12 | 43.48 | 44.46 | 43.48 | 44.36 | +2.283% | 200,719 | -12.489% |
| 2025-11-11 | 43.47 | 43.63 | 43.25 | 43.37 | -0.023% | 123,921 | -10.491% |
| 2025-11-10 | 42.82 | 43.60 | 42.82 | 43.38 | +1.308% | 106,398 | -10.512% |
| 2025-11-07 | 43.15 | 43.15 | 42.63 | 42.82 | -0.719% | 55,077 | -9.341% |
| 2025-11-06 | 43.41 | 43.48 | 43.10 | 43.13 | -0.645% | 63,114 | -9.993% |
| 2025-11-05 | 43.49 | 43.72 | 43.31 | 43.41 | -0.276% | 98,794 | -10.574% |
| 2025-11-04 | 44.04 | 44.04 | 43.52 | 43.53 | -1.627% | 59,805 | -10.820% |
| 2025-11-03 | 43.58 | 44.32 | 43.38 | 44.25 | +1.935% | 70,580 | -12.271% |
| 2025-10-31 | 43.09 | 43.50 | 42.85 | 43.41 | +1.307% | 70,847 | -10.574% |
| 2025-10-30 | 41.80 | 42.85 | 41.80 | 42.85 | +1.757% | 95,693 | -9.405% |
| 2025-10-29 | 42.50 | 42.55 | 42.07 | 42.11 | -0.918% | 65,946 | -7.813% |
| 2025-10-28 | 42.58 | 42.58 | 42.31 | 42.50 | -0.118% | 49,878 | -8.659% |
| 2025-10-27 | 42.62 | 42.69 | 42.40 | 42.55 | +0.330% | 62,587 | -8.766% |
| 2025-10-24 | 42.43 | 42.55 | 42.11 | 42.41 | -0.399% | 54,903 | -8.465% |
| 2025-10-23 | 42.21 | 42.80 | 41.96 | 42.58 | +1.044% | 152,185 | -8.830% |
| 2025-10-22 | 41.90 | 42.29 | 41.63 | 42.14 | +0.573% | 87,872 | -7.879% |
| 2025-10-21 | 42.14 | 42.17 | 41.86 | 41.90 | -0.546% | 71,398 | -7.351% |
| 2025-10-20 | 42.14 | 42.69 | 42.05 | 42.13 | +0.047% | 105,692 | -7.857% |
| 2025-10-17 | 42.35 | 42.50 | 42.03 | 42.11 | -0.684% | 54,126 | -7.813% |
| 2025-10-16 | 42.88 | 43.30 | 42.09 | 42.40 | -0.865% | 57,971 | -8.443% |
| 2025-10-15 | 42.54 | 43.38 | 42.51 | 42.77 | +0.588% | 52,862 | -9.235% |
| 2025-10-14 | 42.62 | 42.97 | 42.52 | 42.52 | -0.538% | 44,151 | -8.702% |
| 2025-10-13 | 42.50 | 43.12 | 42.50 | 42.75 | +1.040% | 45,699 | -9.193% |
| 2025-10-10 | 43.50 | 43.69 | 42.20 | 42.31 | -3.136% | 65,849 | -8.249% |
| 2025-10-09 | 43.64 | 44.00 | 43.53 | 43.68 | -0.160% | 48,871 | -11.126% |
| 2025-10-08 | 43.71 | 43.92 | 43.51 | 43.75 | +0.644% | 56,288 | -11.269% |
| 2025-10-07 | 43.68 | 43.68 | 43.39 | 43.47 | -0.092% | 32,164 | -10.697% |
| 2025-10-06 | 43.46 | 43.68 | 43.36 | 43.51 | +0.277% | 36,918 | -10.779% |
| 2025-10-03 | 43.48 | 43.56 | 43.25 | 43.39 | +1.048% | 53,864 | -10.532% |
| 2025-10-02 | 43.17 | 43.38 | 42.85 | 42.94 | -0.809% | 60,448 | -9.595% |
| 2025-10-01 | 43.27 | 43.43 | 43.04 | 43.29 | +0.464% | 46,063 | -10.326% |
| 2025-09-30 | 43.24 | 43.38 | 42.89 | 43.09 | +0.023% | 44,339 | -9.909% |
| 2025-09-29 | 43.16 | 43.24 | 42.86 | 43.08 | -0.046% | 67,716 | -9.889% |
| 2025-09-26 | 42.70 | 43.18 | 42.70 | 43.10 | +0.677% | 36,397 | -9.930% |
| 2025-09-25 | 42.61 | 42.89 | 42.55 | 42.81 | +0.493% | 93,943 | -9.320% |
| 2025-09-24 | 42.40 | 42.65 | 42.32 | 42.60 | +0.900% | 72,436 | -8.873% |
| 2025-09-23 | 42.24 | 42.58 | 42.18 | 42.22 | -0.682% | 71,731 | -8.053% |
| 2025-09-22 | 42.51 | 42.64 | 42.30 | 42.51 | +0.544% | 76,223 | -8.680% |
| 2025-09-19 | 42.35 | 42.44 | 42.17 | 42.28 | -0.400% | 62,818 | -8.184% |
| 2025-09-18 | 42.64 | 42.64 | 42.18 | 42.45 | +0.760% | 59,579 | -8.551% |
| 2025-09-17 | 42.25 | 42.75 | 42.10 | 42.13 | -0.449% | 48,125 | -7.857% |
| 2025-09-16 | 42.75 | 42.82 | 42.23 | 42.32 | -0.517% | 51,558 | -8.270% |
| 2025-09-15 | 42.60 | 42.70 | 42.45 | 42.54 | +0.330% | 70,778 | -8.745% |
| 2025-09-12 | 42.50 | 42.77 | 42.40 | 42.40 | -0.259% | 27,673 | -8.443% |
| 2025-09-11 | 42.81 | 42.81 | 42.36 | 42.51 | -0.468% | 55,998 | -8.680% |
| 2025-09-10 | 42.54 | 42.87 | 42.33 | 42.71 | +0.898% | 88,057 | -9.108% |
| 2025-09-09 | 42.43 | 42.90 | 42.23 | 42.33 | -0.330% | 64,454 | -8.292% |
| 2025-09-08 | 42.73 | 42.75 | 42.38 | 42.47 | -0.562% | 58,027 | -8.594% |
| 2025-09-05 | 42.85 | 43.23 | 42.39 | 42.71 | -0.117% | 54,637 | -9.108% |
| 2025-09-04 | 42.71 | 42.85 | 42.51 | 42.76 | +0.141% | 62,178 | -9.214% |
| 2025-09-03 | 42.28 | 42.71 | 42.21 | 42.70 | +0.803% | 65,973 | -9.087% |
| 2025-09-02 | 42.00 | 42.50 | 42.00 | 42.36 | -0.633% | 63,616 | -8.357% |
| 2025-08-29 | 43.01 | 43.04 | 42.55 | 42.63 | -0.374% | 62,333 | -8.937% |
| 2025-08-28 | 43.13 | 43.13 | 42.56 | 42.79 | -0.396% | 62,331 | -9.278% |
| 2025-08-27 | 43.12 | 43.14 | 42.84 | 42.96 | +0.093% | 32,414 | -9.637% |
| 2025-08-26 | 42.99 | 43.20 | 42.74 | 42.92 | -0.047% | 38,108 | -9.553% |
| 2025-08-25 | 43.02 | 43.40 | 42.82 | 42.94 | +0.280% | 57,614 | -9.595% |
| 2025-08-22 | 42.81 | 42.94 | 42.60 | 42.82 | -0.326% | 59,120 | -9.341% |
| 2025-08-21 | 43.18 | 43.33 | 42.86 | 42.96 | -0.163% | 59,754 | -9.637% |
| 2025-08-20 | 43.30 | 43.36 | 42.95 | 43.03 | 0.000% | 92,462 | -9.784% |
| 2025-08-19 | 43.05 | 43.21 | 42.95 | 43.03 | -0.162% | 106,711 | -9.784% |
| 2025-08-18 | 43.19 | 43.31 | 42.92 | 43.10 | -0.208% | 44,965 | -9.930% |
| 2025-08-15 | 43.53 | 43.53 | 43.19 | 43.19 | -0.277% | 50,190 | -10.118% |
| 2025-08-14 | 42.87 | 43.49 | 42.87 | 43.31 | +0.487% | 31,826 | -10.367% |
| 2025-08-13 | 43.29 | 43.38 | 42.85 | 43.10 | +0.046% | 105,159 | -9.930% |
| 2025-08-12 | 42.99 | 43.28 | 42.99 | 43.08 | +0.163% | 41,929 | -9.889% |
| 2025-08-11 | 43.87 | 43.88 | 42.95 | 43.01 | -1.848% | 82,991 | -9.742% |
| 2025-08-08 | 43.44 | 43.85 | 43.44 | 43.82 | +1.108% | 59,906 | -11.410% |
| 2025-08-07 | 43.45 | 43.97 | 43.20 | 43.34 | 0.000% | 92,283 | -10.429% |
| 2025-08-06 | 43.49 | 43.55 | 43.18 | 43.34 | +0.069% | 58,414 | -10.429% |
| 2025-08-05 | 43.49 | 43.57 | 43.08 | 43.31 | -0.574% | 51,969 | -10.367% |
| 2025-08-04 | 43.02 | 43.66 | 43.01 | 43.56 | +0.600% | 65,976 | -10.882% |
| 2025-08-01 | 43.12 | 43.35 | 42.25 | 43.30 | -0.092% | 58,468 | -10.346% |
| 2025-07-31 | 43.27 | 43.69 | 42.86 | 43.34 | +0.301% | 68,767 | -10.429% |
| 2025-07-30 | 42.85 | 43.42 | 42.65 | 43.21 | +1.005% | 90,568 | -10.160% |
| 2025-07-29 | 42.50 | 42.88 | 41.99 | 42.78 | +0.541% | 77,179 | -9.257% |
| 2025-07-28 | 42.27 | 42.74 | 41.53 | 42.55 | +0.639% | 83,369 | -8.766% |
| 2025-07-25 | 42.27 | 42.30 | 41.97 | 42.28 | +0.190% | 60,537 | -8.184% |
| 2025-07-24 | 42.44 | 42.49 | 42.14 | 42.20 | -1.517% | 58,801 | -8.009% |
| 2025-07-23 | 43.13 | 43.13 | 42.71 | 42.85 | -0.441% | 62,408 | -9.405% |
| 2025-07-22 | 42.80 | 43.13 | 42.56 | 43.04 | +0.514% | 79,312 | -9.805% |
| 2025-07-21 | 43.27 | 43.39 | 42.74 | 42.82 | -0.349% | 61,664 | -9.341% |
| 2025-07-18 | 42.87 | 43.43 | 42.66 | 42.97 | +0.562% | 104,429 | -9.658% |
| 2025-07-17 | 43.14 | 43.23 | 42.60 | 42.73 | -0.881% | 91,687 | -9.150% |
| 2025-07-16 | 43.32 | 43.49 | 42.94 | 43.11 | -0.462% | 88,934 | -9.951% |
| 2025-07-15 | 43.58 | 43.58 | 43.03 | 43.31 | -0.322% | 108,688 | -10.367% |
| 2025-07-14 | 43.19 | 43.75 | 43.19 | 43.45 | +1.023% | 123,192 | -10.656% |
| 2025-07-11 | 42.78 | 43.26 | 42.78 | 43.01 | +0.373% | 52,858 | -9.742% |
| 2025-07-10 | 43.00 | 43.00 | 42.61 | 42.85 | -0.233% | 56,757 | -9.405% |
| 2025-07-09 | 43.57 | 43.60 | 42.71 | 42.95 | -1.128% | 103,683 | -9.616% |
| 2025-07-08 | 43.01 | 43.63 | 43.00 | 43.44 | +1.070% | 61,970 | -10.635% |
| 2025-07-07 | 43.15 | 43.75 | 42.65 | 42.98 | -1.195% | 108,292 | -9.679% |
| 2025-07-03 | 43.75 | 43.90 | 43.37 | 43.50 | -0.229% | 59,514 | -10.759% |
| 2025-07-02 | 43.27 | 43.63 | 42.95 | 43.60 | +0.207% | 77,232 | -10.963% |
| 2025-07-01 | 43.78 | 44.10 | 43.34 | 43.51 | -0.866% | 106,075 | -10.779% |
| 2025-06-30 | 43.10 | 44.05 | 43.09 | 43.89 | +2.475% | 270,597 | -11.552% |
| 2025-06-27 | 42.60 | 43.00 | 42.49 | 42.83 | +0.729% | 43,474 | -9.363% |
| 2025-06-26 | 42.18 | 42.69 | 42.18 | 42.52 | +0.878% | 40,572 | -8.702% |
| 2025-06-25 | 42.35 | 42.36 | 42.00 | 42.15 | -0.402% | 46,925 | -7.900% |
| 2025-06-24 | 41.80 | 42.47 | 41.77 | 42.32 | +0.618% | 52,417 | -8.270% |
| 2025-06-23 | 42.50 | 42.91 | 41.81 | 42.06 | -1.221% | 61,327 | -7.703% |
| 2025-06-20 | 42.76 | 42.97 | 42.38 | 42.58 | +0.567% | 79,039 | -8.830% |
| 2025-06-18 | 42.04 | 42.35 | 41.89 | 42.34 | +0.738% | 49,612 | -8.314% |
| 2025-06-17 | 42.25 | 42.54 | 41.72 | 42.03 | -0.709% | 70,087 | -7.637% |
| 2025-06-16 | 42.74 | 43.29 | 41.84 | 42.33 | -0.843% | 62,536 | -8.292% |
| 2025-06-13 | 42.87 | 42.99 | 42.51 | 42.69 | -0.140% | 61,471 | -9.065% |
| 2025-06-12 | 42.50 | 42.78 | 42.08 | 42.75 | +0.921% | 39,752 | -9.193% |
| 2025-06-11 | 41.98 | 42.36 | 41.50 | 42.36 | +1.999% | 49,371 | -8.357% |
| 2025-06-10 | 41.35 | 41.58 | 41.25 | 41.53 | +0.703% | 50,393 | -6.525% |
| 2025-06-09 | 41.94 | 41.94 | 41.17 | 41.24 | -0.889% | 59,958 | -5.868% |
| 2025-06-06 | 41.55 | 41.71 | 41.16 | 41.61 | +1.044% | 46,055 | -6.705% |
| 2025-06-05 | 41.52 | 41.52 | 40.90 | 41.18 | -0.121% | 27,938 | -5.731% |
| 2025-06-04 | 41.66 | 41.66 | 40.91 | 41.23 | -0.531% | 45,135 | -5.845% |
| 2025-06-03 | 41.25 | 41.62 | 40.90 | 41.45 | +0.999% | 53,708 | -6.345% |
| 2025-06-02 | 40.67 | 41.17 | 40.28 | 41.04 | +1.333% | 53,473 | -5.409% |
| 2025-05-30 | 40.63 | 40.63 | 40.10 | 40.50 | +0.173% | 58,133 | -4.148% |
| 2025-05-29 | 40.49 | 40.56 | 40.00 | 40.43 | -0.025% | 74,294 | -3.982% |
| 2025-05-28 | 41.15 | 41.20 | 40.33 | 40.44 | -1.004% | 51,705 | -4.006% |
| 2025-05-27 | 40.99 | 41.12 | 40.40 | 40.85 | +0.765% | 57,274 | -4.969% |
| 2025-05-23 | 40.12 | 40.55 | 39.93 | 40.54 | +0.222% | 57,162 | -4.243% |
| 2025-05-22 | 40.62 | 40.62 | 40.02 | 40.45 | -0.834% | 51,292 | -4.030% |
| 2025-05-21 | 41.62 | 41.62 | 40.48 | 40.79 | -1.758% | 69,086 | -4.830% |
| 2025-05-20 | 41.52 | 41.61 | 41.34 | 41.52 | +0.484% | 63,026 | -6.503% |
| 2025-05-19 | 41.09 | 41.45 | 40.89 | 41.32 | -0.314% | 42,450 | -6.050% |
| 2025-05-16 | 41.43 | 41.45 | 40.86 | 41.45 | +0.950% | 44,968 | -6.345% |
| 2025-05-15 | 40.84 | 41.23 | 40.80 | 41.06 | +0.269% | 65,838 | -5.455% |
| 2025-05-14 | 41.50 | 41.50 | 40.75 | 40.95 | -0.534% | 41,926 | -5.201% |
| 2025-05-13 | 40.77 | 41.33 | 40.51 | 41.17 | +1.780% | 121,721 | -5.708% |
| 2025-05-12 | 41.04 | 41.04 | 40.19 | 40.45 | +0.823% | 106,935 | -4.030% |
| 2025-05-09 | 40.05 | 40.23 | 39.68 | 40.12 | +0.678% | 29,988 | -3.240% |
| 2025-05-08 | 40.00 | 40.34 | 39.68 | 39.85 | +0.428% | 46,679 | -2.585% |
| 2025-05-07 | 39.43 | 39.86 | 39.40 | 39.68 | +0.839% | 53,268 | -2.167% |
| 2025-05-06 | 39.58 | 39.99 | 39.14 | 39.35 | -0.581% | 46,299 | -1.347% |
| 2025-05-05 | 40.00 | 40.00 | 39.15 | 39.58 | -1.346% | 59,014 | -1.920% |
| 2025-05-02 | 39.70 | 40.53 | 39.61 | 40.12 | +1.058% | 51,644 | -3.240% |
| 2025-05-01 | 39.77 | 40.45 | 39.30 | 39.70 | -0.176% | 74,546 | -2.217% |
| 2025-04-30 | 39.99 | 39.99 | 38.49 | 39.77 | -0.996% | 84,432 | -2.389% |
| 2025-04-29 | 39.98 | 40.39 | 39.72 | 40.17 | +0.475% | 60,806 | -3.361% |
| 2025-04-28 | 39.50 | 40.06 | 39.29 | 39.98 | +1.215% | 46,127 | -2.901% |
| 2025-04-25 | 39.47 | 39.92 | 39.22 | 39.50 | +0.101% | 35,171 | -1.722% |
| 2025-04-24 | 38.56 | 39.83 | 38.41 | 39.46 | +3.136% | 56,772 | -1.622% |
| 2025-04-23 | 39.00 | 39.92 | 37.92 | 38.26 | -1.797% | 132,101 | +1.464% |
| 2025-04-22 | 38.36 | 39.07 | 38.36 | 38.96 | +2.878% | 63,646 | -0.359% |
| 2025-04-21 | 39.28 | 39.28 | 37.77 | 37.87 | -4.296% | 88,955 | +2.509% |
| 2025-04-17 | 39.44 | 40.19 | 39.26 | 39.57 | +1.358% | 79,799 | -1.895% |
| 2025-04-16 | 39.39 | 39.60 | 38.78 | 39.04 | -0.306% | 63,148 | -0.564% |
| 2025-04-15 | 38.58 | 39.70 | 38.58 | 39.16 | 0.000% | 58,697 | -0.868% |