Dark

UTF
Cohen & Steers Infrastructure Fund, Inc.
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 2:41:58 PM EDT

26.93USD-0.847%(-0.23)217,279

26.94Bid 26.99Ask 0.05Spread

Pre-market

0.00USD-100.000%(-27.23)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

27.16USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	27.0500	27.050000	26.9300	26.9300	-0.847%	217,279	0.000%
2026-08-10	27.2400	27.455600	27.0500	27.1600	-0.257%	266,741	-0.847%
2026-08-07	27.2500	27.349900	27.0700	27.2300	-0.073%	194,760	-1.102%
2026-08-06	27.3100	27.330000	27.1100	27.2500	-0.183%	205,104	-1.174%
2026-08-05	27.5400	27.575800	27.1600	27.3000	-0.979%	298,528	-1.355%
2026-08-04	27.5900	27.670000	27.3110	27.5700	-0.469%	314,071	-2.321%
2026-08-03	27.8000	27.842600	27.5950	27.7000	-0.324%	350,753	-2.780%
2026-07-31	27.9000	27.900000	27.6271	27.7900	-0.108%	381,654	-3.095%
2026-07-30	27.6600	27.870000	27.5000	27.8200	+0.615%	248,987	-3.199%
2026-07-29	27.7900	27.900000	27.5001	27.6500	-0.504%	201,692	-2.604%
2026-07-28	27.7200	27.950000	27.7000	27.7900	+0.216%	234,035	-3.095%
2026-07-27	28.0100	28.020000	27.6901	27.7300	-1.211%	189,028	-2.885%
2026-07-24	27.9600	28.070000	27.9001	28.0700	+0.862%	211,932	-4.061%
2026-07-23	27.7900	27.888200	27.7000	27.8300	+0.288%	164,903	-3.234%
2026-07-22	27.6500	27.849900	27.5400	27.7500	+0.543%	197,815	-2.955%
2026-07-21	27.7700	28.000000	27.5300	27.6000	-0.612%	277,548	-2.428%
2026-07-20	27.7500	27.990000	27.6600	27.7700	0.000%	215,031	-3.025%
2026-07-17	27.8600	28.110000	27.6600	27.7700	-0.144%	251,232	-3.025%
2026-07-16	27.6400	27.849500	27.6201	27.8100	+0.397%	184,808	-3.164%
2026-07-15	27.8400	27.988300	27.6100	27.7000	-0.288%	185,046	-2.780%
2026-07-14	27.6500	27.875000	27.5989	27.7800	-0.216%	255,221	-3.060%
2026-07-13	27.7700	27.880000	27.7500	27.8400	+0.578%	262,162	-3.269%
2026-07-10	27.6900	27.758500	27.4552	27.6800	+0.326%	178,912	-2.710%
2026-07-09	27.5000	27.649900	27.4304	27.5900	+0.364%	216,737	-2.392%
2026-07-08	27.5300	27.620500	27.3500	27.4900	-0.290%	190,203	-2.037%
2026-07-07	27.5000	27.750000	27.4500	27.5700	+0.474%	194,394	-2.321%
2026-07-06	27.5000	27.811900	27.4100	27.4400	-0.399%	266,545	-1.859%
2026-07-02	27.3500	27.615000	27.2800	27.5500	+1.287%	296,356	-2.250%
2026-07-01	27.5100	27.580000	27.1500	27.2000	-1.414%	437,585	-0.993%
2026-06-30	27.9000	27.900000	27.5300	27.5900	-0.755%	323,399	-2.392%
2026-06-29	27.7500	27.890000	27.6001	27.8000	+0.252%	372,261	-3.129%
2026-06-26	27.5800	27.789900	27.5000	27.7300	+0.690%	278,922	-2.885%
2026-06-25	27.4000	27.610000	27.2820	27.5400	+0.916%	222,472	-2.215%
2026-06-24	27.1500	27.290000	27.0470	27.2900	+0.553%	288,574	-1.319%
2026-06-23	27.0300	27.200000	27.0071	27.1400	+0.370%	308,720	-0.774%
2026-06-22	26.9300	27.200000	26.9000	27.0400	+0.260%	416,976	-0.407%
2026-06-18	27.1200	27.299900	26.9500	26.9700	-0.480%	230,056	-0.148%
2026-06-17	27.3200	27.496700	26.9000	27.1000	-1.095%	280,900	-0.627%
2026-06-16	27.5700	27.650000	27.3900	27.4000	+0.073%	273,805	-1.715%
2026-06-15	27.4600	27.630000	27.3300	27.3800	-0.037%	255,656	-1.644%
2026-06-12	27.3500	27.476300	27.1687	27.3900	+0.588%	340,135	-1.679%
2026-06-11	27.0000	27.280000	27.0000	27.2300	+1.039%	361,947	-1.102%
2026-06-10	27.0900	27.137900	26.8102	26.9500	+0.037%	271,398	-0.074%
2026-06-09	27.0100	27.034900	26.8100	26.9400	-0.554%	278,099	-0.037%
2026-06-08	27.2900	27.340000	27.0300	27.0900	-0.221%	337,244	-0.591%
2026-06-05	27.1000	27.250000	26.8401	27.1500	+0.556%	245,790	-0.810%
2026-06-04	26.8800	27.000000	26.8100	27.0000	+0.746%	219,137	-0.259%
2026-06-03	26.8200	27.150000	26.8000	26.8000	-0.261%	314,090	+0.485%
2026-06-02	26.7000	26.990000	26.5801	26.8700	+0.674%	377,118	+0.223%
2026-06-01	26.9200	26.920000	26.6550	26.6900	-0.891%	399,287	+0.899%
2026-05-29	27.0500	27.118300	26.8200	26.9300	-0.259%	448,129	0.000%
2026-05-28	27.0500	27.110000	26.9000	27.0000	-0.295%	361,101	-0.259%
2026-05-27	27.1100	27.128500	26.9605	27.0800	-0.037%	232,963	-0.554%
2026-05-26	27.1000	27.120000	26.9200	27.0900	+0.408%	264,496	-0.591%
2026-05-22	26.9200	27.100000	26.9000	26.9800	+0.297%	265,970	-0.185%
2026-05-21	26.7300	26.920000	26.6501	26.9000	+0.149%	224,241	+0.112%
2026-05-20	26.6500	26.949900	26.6500	26.8600	+0.788%	279,604	+0.261%
2026-05-19	26.6200	26.793700	26.5000	26.6500	-0.075%	257,007	+1.051%
2026-05-18	26.5500	26.800000	26.5300	26.6700	-0.596%	330,548	+0.975%
2026-05-15	27.0000	27.009900	26.7501	26.8300	-0.850%	220,683	+0.373%
2026-05-14	27.1000	27.125000	26.9000	27.0600	+0.222%	291,634	-0.480%
2026-05-13	27.2200	27.240000	26.9000	27.0000	-0.954%	258,521	-0.259%
2026-05-12	27.0200	27.290000	26.9000	27.2600	-0.147%	265,417	-1.211%
2026-05-11	27.0300	27.310000	27.0007	27.3000	+1.149%	331,993	-1.355%
2026-05-08	27.1900	27.219900	26.9600	26.9900	0.000%	289,925	-0.222%
2026-05-07	27.3200	27.340000	26.9000	26.9900	-0.772%	269,490	-0.222%
2026-05-06	27.3200	27.350000	27.1300	27.2000	-0.110%	332,266	-0.993%
2026-05-05	27.1000	27.300000	27.0201	27.2300	+0.889%	215,605	-1.102%
2026-05-04	27.0800	27.180000	26.7800	26.9900	-0.332%	219,593	-0.222%
2026-05-01	27.2000	27.330000	26.9700	27.0800	+0.037%	312,846	-0.554%
2026-04-30	26.5600	27.200000	26.5300	27.0700	+1.920%	431,117	-0.517%
2026-04-29	26.5200	26.625000	26.3600	26.5600	+0.264%	261,481	+1.393%
2026-04-28	26.4000	26.490000	26.3300	26.4900	+0.684%	263,114	+1.661%
2026-04-27	26.2500	26.499900	26.2500	26.3100	+0.114%	235,083	+2.357%
2026-04-24	26.3300	26.424800	26.2100	26.2800	+0.038%	218,631	+2.473%
2026-04-23	26.2500	26.490000	26.2000	26.2700	+0.574%	218,384	+2.512%
2026-04-22	26.1900	26.339900	26.0000	26.1200	+0.115%	263,547	+3.101%
2026-04-21	26.6000	26.650000	26.0600	26.0900	-1.770%	262,893	+3.220%
2026-04-20	26.6100	26.670000	26.4500	26.5600	0.000%	223,018	+1.393%
2026-04-17	26.5000	26.679900	26.3077	26.5600	+0.226%	292,320	+1.393%
2026-04-16	26.4900	26.590000	26.3701	26.5000	+0.493%	277,497	+1.623%
2026-04-15	26.6200	26.620000	26.2754	26.3700	-0.415%	398,616	+2.124%
2026-04-14	26.6000	26.600000	26.3300	26.4800	-0.861%	451,258	+1.699%
2026-04-13	26.9400	26.940000	26.6500	26.7100	-0.224%	559,257	+0.824%
2026-04-10	27.0000	27.000000	26.7600	26.7700	-0.261%	406,707	+0.598%
2026-04-09	26.6600	26.938500	26.5600	26.8400	+1.245%	274,797	+0.335%
2026-04-08	26.5300	26.530000	26.3002	26.5100	+1.299%	359,692	+1.584%
2026-04-07	26.1500	26.280000	26.0600	26.1700	-0.076%	282,009	+2.904%
2026-04-06	26.1500	26.280000	26.0820	26.1900	+0.345%	331,118	+2.826%
2026-04-02	26.0000	26.409900	26.0000	26.1000	-0.191%	331,566	+3.180%
2026-04-01	25.9800	26.385000	25.9750	26.1500	+1.043%	525,542	+2.983%
2026-03-31	25.8600	25.945000	25.6115	25.8800	+1.411%	432,494	+4.057%
2026-03-30	25.4900	25.820000	25.4500	25.5200	+0.472%	464,801	+5.525%
2026-03-27	25.3700	25.740000	25.3400	25.4000	-0.039%	295,023	+6.024%
2026-03-26	25.5600	25.740000	25.4100	25.4100	-1.282%	306,514	+5.982%
2026-03-25	25.4500	25.860000	25.4500	25.7400	+1.339%	380,264	+4.623%
2026-03-24	25.1500	25.620000	25.1500	25.4000	+0.874%	353,255	+6.024%
2026-03-23	25.3500	25.505300	25.1201	25.1800	+0.319%	331,764	+6.950%
2026-03-20	25.7000	25.850000	25.0600	25.1000	-2.030%	375,092	+7.291%
2026-03-19	25.9500	26.089900	25.5901	25.6200	-1.272%	311,013	+5.113%
2026-03-18	26.2100	26.250000	25.9500	25.9500	-0.841%	234,774	+3.776%
2026-03-17	26.2000	26.279900	26.1400	26.1700	+0.538%	178,573	+2.904%
2026-03-16	25.8300	26.060000	25.8300	26.0300	+1.087%	272,580	+3.458%
2026-03-13	25.8600	26.025000	25.7400	25.7500	+0.078%	305,181	+4.583%
2026-03-12	25.6900	25.935000	25.6550	25.7300	-0.116%	276,167	+4.664%
2026-03-11	25.8000	25.900000	25.6700	25.7600	+0.351%	230,389	+4.542%
2026-03-10	25.9000	26.070000	25.6400	25.6700	-1.117%	273,638	+4.908%
2026-03-09	26.0200	26.040000	25.3900	25.9600	-0.878%	737,185	+3.737%
2026-03-06	26.2100	26.360000	26.0300	26.1900	-1.058%	336,171	+2.826%
2026-03-05	26.8600	26.860000	26.3400	26.4700	-1.599%	418,986	+1.738%
2026-03-04	26.9800	27.049900	26.7800	26.9000	-0.111%	315,572	+0.112%
2026-03-03	27.1400	27.200000	26.5000	26.9300	-1.138%	494,592	0.000%
2026-03-02	27.1900	27.330000	27.0100	27.2400	+0.591%	396,495	-1.138%
2026-02-27	27.0000	27.120000	26.9300	27.0800	+0.482%	339,832	-0.554%
2026-02-26	26.8000	26.950000	26.8000	26.9500	+0.447%	251,617	-0.074%
2026-02-25	26.8900	26.925000	26.7211	26.8300	+0.224%	207,939	+0.373%
2026-02-24	26.7800	26.860000	26.7000	26.7700	-0.037%	488,423	+0.598%
2026-02-23	26.9000	27.098000	26.7000	26.7800	-0.335%	443,139	+0.560%
2026-02-20	26.6500	26.979800	26.6400	26.8700	+0.977%	521,882	+0.223%
2026-02-19	26.5400	26.650000	26.4750	26.6100	+0.567%	334,899	+1.203%
2026-02-18	26.8300	26.840000	26.3900	26.4600	-0.825%	374,272	+1.776%
2026-02-17	26.9500	27.000000	26.6400	26.6800	-0.633%	454,295	+0.937%
2026-02-13	26.7600	26.960000	26.6500	26.8500	+1.054%	370,623	+0.298%
2026-02-12	26.6500	26.760000	26.5394	26.5700	+0.038%	373,126	+1.355%
2026-02-11	26.6800	26.690000	26.4920	26.5600	+0.416%	363,145	+1.393%
2026-02-10	26.4000	26.530000	26.2103	26.4500	+0.265%	308,720	+1.815%
2026-02-09	26.2100	26.420000	26.0850	26.3800	+1.345%	393,691	+2.085%
2026-02-06	26.0900	26.239900	25.9500	26.0300	+0.038%	350,861	+3.458%
2026-02-05	26.0000	26.040000	25.8401	26.0200	-0.038%	405,550	+3.497%
2026-02-04	26.0100	26.270000	25.9600	26.0300	+0.386%	409,599	+3.458%
2026-02-03	25.8100	26.065000	25.7900	25.9300	+0.699%	423,327	+3.857%
2026-02-02	25.9300	25.970900	25.7100	25.7500	-0.387%	374,905	+4.583%
2026-01-30	25.9600	25.990000	25.6400	25.8500	-0.424%	406,636	+4.178%
2026-01-29	25.7600	25.960000	25.7600	25.9600	+0.933%	395,871	+3.737%
2026-01-28	25.7000	25.776700	25.6100	25.7200	+0.234%	308,267	+4.705%
2026-01-27	25.3800	25.732000	25.3800	25.6600	+1.103%	344,532	+4.949%
2026-01-26	25.1800	25.570000	25.1500	25.3800	+0.674%	351,454	+6.107%
2026-01-23	25.1000	25.220000	25.0550	25.2100	+0.759%	289,977	+6.823%
2026-01-22	24.9600	25.150000	24.9501	25.0200	+0.321%	329,650	+7.634%
2026-01-21	24.7300	24.949900	24.7000	24.9400	+1.135%	272,901	+7.979%
2026-01-20	24.7600	24.850000	24.6500	24.6600	-1.202%	364,541	+9.205%
2026-01-16	24.7600	25.050000	24.7000	24.9600	+0.726%	524,532	+7.893%
2026-01-15	24.5500	24.860000	24.5500	24.7800	+1.143%	395,971	+8.676%
2026-01-14	24.4500	24.550000	24.4100	24.5000	+0.328%	348,161	+9.918%
2026-01-13	24.3900	24.420000	24.2700	24.4200	+0.041%	388,241	+10.278%
2026-01-12	24.2700	24.500000	24.2667	24.4100	+0.205%	353,389	+10.324%
2026-01-09	24.3100	24.408300	24.2400	24.3600	+0.537%	465,052	+10.550%
2026-01-08	24.0500	24.239900	24.0362	24.2300	+1.254%	400,305	+11.143%
2026-01-07	24.2500	24.287000	23.8600	23.9300	-1.523%	496,574	+12.537%
2026-01-06	24.3000	24.420000	24.1600	24.3000	+0.124%	317,563	+10.823%
2026-01-05	24.4500	24.461000	24.1300	24.2700	-0.817%	469,573	+10.960%
2026-01-02	24.2500	24.480000	24.1400	24.4700	+1.493%	486,446	+10.053%
2025-12-31	24.4300	24.439900	24.1100	24.1100	-0.863%	447,303	+11.696%
2025-12-30	24.2600	24.360000	24.2200	24.3200	+0.454%	368,005	+10.732%
2025-12-29	24.1600	24.340000	24.0900	24.2100	+0.124%	387,876	+11.235%
2025-12-26	24.2700	24.290000	24.1000	24.1800	-0.248%	421,984	+11.373%
2025-12-24	24.1900	24.240000	24.0600	24.2400	+0.706%	144,442	+11.097%
2025-12-23	23.7500	24.100000	23.7300	24.0700	+1.092%	417,843	+11.882%
2025-12-22	23.8000	23.880000	23.5900	23.8100	+0.042%	757,789	+13.104%
2025-12-19	23.8900	23.940000	23.7897	23.8000	-0.210%	334,301	+13.151%
2025-12-18	23.8600	23.970000	23.7500	23.8500	+0.846%	307,312	+12.914%
2025-12-17	23.8900	23.910000	23.4900	23.6500	-0.880%	610,819	+13.869%
2025-12-16	23.9800	23.987400	23.7700	23.8600	-0.500%	354,152	+12.867%
2025-12-15	23.8700	23.990000	23.8408	23.9800	+1.011%	488,049	+12.302%
2025-12-12	23.7100	23.861300	23.5900	23.7400	+0.127%	292,596	+13.437%
2025-12-11	23.5800	23.789900	23.4800	23.7100	+0.594%	291,396	+13.581%
2025-12-10	23.5400	23.660000	23.4700	23.5700	+0.085%	497,291	+14.255%
2025-12-09	23.6600	23.760000	23.5200	23.5500	-0.759%	520,610	+14.352%
2025-12-08	24.0600	24.060000	23.6800	23.7300	-0.753%	472,983	+13.485%
2025-12-05	23.9700	24.139600	23.9100	23.9100	-0.125%	415,017	+12.631%
2025-12-04	23.9700	24.080000	23.8800	23.9400	-0.125%	316,999	+12.490%
2025-12-03	24.0400	24.089900	23.9000	23.9700	-0.457%	520,092	+12.349%
2025-12-02	24.1000	24.190000	24.0600	24.0800	-0.372%	359,513	+11.836%
2025-12-01	24.5000	24.550000	24.1700	24.1700	-1.828%	474,227	+11.419%
2025-11-28	24.5300	24.640000	24.4450	24.6200	+0.778%	245,481	+9.383%
2025-11-26	24.0300	24.440000	24.0300	24.4300	+1.749%	367,919	+10.233%
2025-11-25	23.8900	24.070000	23.8320	24.0100	+0.251%	293,261	+12.162%
2025-11-24	23.8000	23.970000	23.6200	23.9500	+1.483%	389,854	+12.443%
2025-11-21	23.5400	23.700000	23.4300	23.6000	+0.383%	391,568	+14.110%
2025-11-20	23.8800	24.075000	23.5100	23.5100	-1.177%	357,403	+14.547%
2025-11-19	23.9300	24.020000	23.7600	23.7900	-0.710%	340,714	+13.199%
2025-11-18	24.0000	24.220000	23.8900	23.9600	-0.374%	359,204	+12.396%
2025-11-17	24.2000	24.309900	24.0300	24.0500	-0.373%	348,125	+11.975%
2025-11-14	23.9800	24.160000	23.9500	24.1400	+0.458%	326,496	+11.558%
2025-11-13	24.3500	24.360000	24.0300	24.0300	-1.152%	416,957	+12.068%
2025-11-12	24.0700	24.320000	24.0700	24.3100	+0.372%	520,368	+10.777%
2025-11-11	23.9700	24.220000	23.9550	24.2200	+1.043%	635,749	+11.189%
2025-11-10	23.8900	23.980000	23.7401	23.9700	+1.182%	535,234	+12.349%
2025-11-07	23.5200	23.730000	23.4212	23.6900	+0.509%	368,225	+13.677%
2025-11-06	23.6900	23.774800	23.5700	23.5700	-0.716%	397,854	+14.255%
2025-11-05	23.8000	23.850000	23.7000	23.7400	+0.381%	391,400	+13.437%
2025-11-04	23.6800	23.833300	23.6000	23.6500	-0.588%	444,156	+13.869%
2025-11-03	23.7500	23.790000	23.4190	23.7900	+0.720%	637,953	+13.199%
2025-10-31	23.8000	23.800000	23.5000	23.6200	+0.127%	624,064	+14.014%
2025-10-30	23.5500	23.740000	23.5300	23.5900	-0.169%	510,444	+14.159%
2025-10-29	23.8200	23.900000	23.5600	23.6300	-0.673%	618,880	+13.965%
2025-10-28	24.0500	24.050000	23.7200	23.7900	-0.958%	749,731	+13.199%
2025-10-27	24.1800	24.180000	23.8900	24.0200	-0.166%	628,972	+12.115%
2025-10-24	24.0200	24.190000	24.0200	24.0600	+0.167%	1,234,289	+11.929%
2025-10-23	24.1000	24.180000	23.9000	24.0200	-0.291%	1,117,053	+12.115%
2025-10-22	24.0600	24.120000	23.9500	24.0900	+0.459%	406,389	+11.789%
2025-10-21	24.1800	24.230000	23.9800	23.9800	-0.498%	494,520	+12.302%
2025-10-20	24.2100	24.210000	23.9800	24.1000	+0.879%	637,615	+11.743%
2025-10-17	24.0000	24.000000	23.8250	23.8900	-0.707%	447,428	+12.725%
2025-10-16	23.8500	24.200000	23.8200	24.0600	-0.083%	877,992	+11.929%
2025-10-15	23.9400	24.130000	23.9200	24.0800	+1.007%	539,299	+11.836%
2025-10-14	23.9000	23.983200	23.8100	23.8400	-0.209%	550,408	+12.961%
2025-10-13	24.0100	24.135000	23.8700	23.8900	-0.334%	546,305	+12.725%
2025-10-10	24.2800	24.382100	23.9700	23.9700	-1.236%	740,154	+12.349%
2025-10-09	24.6400	24.700000	24.2300	24.2700	-1.020%	568,992	+10.960%
2025-10-08	24.6700	24.740000	24.4500	24.5200	-0.406%	481,074	+9.829%
2025-10-07	24.9900	24.990000	24.6200	24.6200	-0.926%	509,678	+9.383%
2025-10-06	24.7100	24.970000	24.6704	24.8500	+0.770%	804,178	+8.370%
2025-10-03	24.3400	24.782434	24.3000	24.6600	+1.817%	912,487	+9.205%
2025-10-02	24.6900	24.690000	24.2200	24.2200	-2.102%	657,865	+11.189%
2025-10-01	24.8100	24.850000	24.6300	24.7400	-0.242%	759,003	+8.852%
2025-09-30	24.2900	24.810100	24.2300	24.8000	+2.352%	989,665	+8.589%
2025-09-29	24.3800	24.380000	24.1000	24.2300	+0.041%	637,317	+11.143%
2025-09-26	24.1900	24.378800	24.1800	24.2200	+0.041%	353,685	+11.189%
2025-09-25	24.2300	24.460000	24.1800	24.2100	-0.124%	648,774	+11.235%
2025-09-24	24.5000	24.520000	24.2100	24.2400	-0.980%	357,409	+11.097%
2025-09-23	24.1400	24.480000	24.0800	24.4800	+2.000%	572,816	+10.008%
2025-09-22	24.0900	24.269200	23.8100	24.0000	-2.755%	1,268,960	+12.208%
2025-09-19	25.0200	25.150000	24.6400	24.6800	-1.240%	828,535	+9.117%
2025-09-18	24.7500	25.059900	24.6185	24.9900	+1.051%	925,838	+7.763%
2025-09-17	24.5500	24.960000	24.5500	24.7300	+0.856%	669,290	+8.896%
2025-09-16	25.0400	25.140500	24.5200	24.5200	-2.776%	848,648	+9.829%
2025-09-15	25.7200	25.720000	25.2200	25.2200	-1.638%	740,975	+6.780%
2025-09-12	25.6500	25.865400	25.5100	25.6400	-0.504%	674,562	+5.031%
2025-09-11	26.0400	26.120000	25.7700	25.7700	-1.227%	1,032,533	+4.501%
2025-09-10	26.0000	26.169000	26.0000	26.0900	+0.269%	142,471	+3.220%
2025-09-09	25.9800	26.079800	25.8400	26.0200	-0.307%	161,147	+3.497%
2025-09-08	26.1400	26.202800	26.0700	26.1000	-0.153%	165,001	+3.180%
2025-09-05	26.2300	26.370000	26.1250	26.1400	-0.153%	129,749	+3.022%
2025-09-04	26.3500	26.470000	26.1500	26.1800	-0.267%	164,372	+2.865%
2025-09-03	26.2100	26.348500	26.2000	26.2500	-0.038%	140,001	+2.590%
2025-09-02	26.5600	26.580000	26.2000	26.2600	-1.500%	243,094	+2.551%
2025-08-29	26.6500	26.750000	26.5200	26.6600	+0.150%	192,821	+1.013%
2025-08-28	26.4300	26.690000	26.4300	26.6200	+0.415%	187,890	+1.165%
2025-08-27	26.7800	26.810000	26.4000	26.5100	-1.008%	378,660	+1.584%
2025-08-26	26.8400	26.890000	26.7200	26.7800	-0.446%	165,275	+0.560%
2025-08-25	26.9700	27.049900	26.8400	26.9000	-0.591%	120,006	+0.112%
2025-08-22	26.9800	27.110000	26.9305	27.0600	+0.595%	106,924	-0.480%
2025-08-21	26.9800	27.020000	26.8006	26.9000	-0.260%	145,530	+0.112%
2025-08-20	26.8600	27.040000	26.8600	26.9700	+0.785%	112,578	-0.148%
2025-08-19	26.6600	26.820000	26.6500	26.7600	+0.187%	130,168	+0.635%
2025-08-18	26.8500	26.982800	26.7100	26.7100	-0.780%	179,430	+0.824%
2025-08-15	26.7900	27.000000	26.7400	26.9200	+0.636%	146,856	+0.037%
2025-08-14	26.9600	27.040000	26.7400	26.7500	-0.926%	329,455	+0.673%
2025-08-13	26.9600	27.050000	26.9100	27.0000	0.000%	171,798	-0.259%
2025-08-12	26.9500	27.060000	26.8800	27.0000	-0.222%	140,938	-0.259%
2025-08-11	27.0600	27.130000	26.9116	27.0600	0.000%	146,850	-0.480%
2025-08-08	27.1300	27.250000	27.0500	27.0600	-0.111%	231,785	-0.480%
2025-08-07	26.9500	27.120000	26.9500	27.0900	+0.557%	170,160	-0.591%
2025-08-06	26.8500	27.000000	26.8208	26.9400	+0.298%	114,822	-0.037%
2025-08-05	27.0000	27.000000	26.8001	26.8600	-0.186%	110,168	+0.261%
2025-08-04	26.6600	26.980000	26.6042	26.9100	+0.862%	161,224	+0.074%
2025-08-01	26.6800	26.788600	26.5420	26.6800	+0.414%	139,008	+0.937%
2025-07-31	26.8000	26.840000	26.5201	26.5700	-0.636%	202,686	+1.355%
2025-07-30	26.5100	26.750000	26.5100	26.7400	+0.564%	172,040	+0.711%
2025-07-29	26.5800	26.689900	26.4900	26.5900	+0.340%	122,161	+1.279%
2025-07-28	26.7100	26.768800	26.3900	26.5000	-1.082%	185,768	+1.623%
2025-07-25	26.9000	26.920000	26.7500	26.7900	-0.112%	121,517	+0.523%
2025-07-24	26.9400	26.940000	26.7800	26.8200	-0.075%	130,322	+0.410%
2025-07-23	26.8200	26.940000	26.7318	26.8400	+0.299%	158,948	+0.335%
2025-07-22	26.5100	26.830000	26.5100	26.7600	+0.753%	156,615	+0.635%
2025-07-21	26.5700	26.800000	26.5500	26.5600	-0.188%	219,341	+1.393%
2025-07-18	26.5500	26.740000	26.4387	26.6100	+0.795%	148,756	+1.203%
2025-07-17	26.4200	26.550000	26.4000	26.4000	-0.227%	159,973	+2.008%
2025-07-16	26.4300	26.600000	26.3300	26.4600	+0.151%	142,172	+1.776%
2025-07-15	26.6100	26.750000	26.3900	26.4200	-1.455%	168,330	+1.930%
2025-07-14	26.7800	26.940000	26.7000	26.8100	+0.299%	138,236	+0.448%
2025-07-11	26.6700	26.850000	26.6700	26.7300	-0.075%	107,341	+0.748%
2025-07-10	26.7000	26.870000	26.6067	26.7500	+0.112%	174,366	+0.673%
2025-07-09	26.6600	26.850000	26.6201	26.7200	+0.225%	149,033	+0.786%
2025-07-08	26.8400	26.890000	26.5500	26.6600	-0.818%	194,055	+1.013%
2025-07-07	27.1000	27.140000	26.7600	26.8800	-0.628%	326,077	+0.186%
2025-07-03	27.0200	27.170000	27.0200	27.0500	-0.185%	126,469	-0.444%
2025-07-02	26.9900	27.100000	26.9600	27.1000	+0.519%	303,800	-0.627%
2025-07-01	26.8800	27.060000	26.8500	26.9600	+0.037%	221,626	-0.111%
2025-06-30	26.8500	26.950000	26.6800	26.9500	+1.126%	354,950	-0.074%
2025-06-27	26.5900	26.780000	26.5000	26.6500	+0.339%	220,547	+1.051%
2025-06-26	26.4400	26.590000	26.3700	26.5600	+0.644%	160,461	+1.393%
2025-06-25	26.6000	26.600000	26.2600	26.3900	-0.640%	194,862	+2.046%
2025-06-24	26.4900	26.570000	26.3700	26.5600	+0.797%	196,071	+1.393%
2025-06-23	26.1800	26.410000	26.1650	26.3500	+1.190%	243,657	+2.201%
2025-06-20	26.0000	26.100000	25.8800	26.0400	+0.735%	137,689	+3.418%
2025-06-18	25.8700	26.084200	25.8500	25.8500	-0.116%	118,802	+4.178%
2025-06-17	26.0100	26.060000	25.8100	25.8800	-0.500%	124,225	+4.057%
2025-06-16	26.3600	26.360000	26.0000	26.0100	-0.725%	146,498	+3.537%
2025-06-13	26.2200	26.389900	26.1300	26.2000	-0.304%	114,043	+2.786%
2025-06-12	26.1200	26.339300	26.1200	26.2800	+0.420%	105,734	+2.473%
2025-06-11	26.2000	26.230000	26.0200	26.1700	+0.268%	166,055	+2.904%
2025-06-10	26.1700	26.170000	25.9400	26.1000	-0.496%	155,959	+3.180%
2025-06-09	26.2900	26.380000	26.1080	26.2300	-0.418%	197,411	+2.669%
2025-06-06	26.4400	26.440000	26.2300	26.3400	+0.343%	127,616	+2.240%
2025-06-05	26.1700	26.400000	26.0000	26.2500	-0.152%	164,176	+2.590%
2025-06-04	26.3400	26.530000	26.2500	26.2900	-0.190%	145,463	+2.434%
2025-06-03	26.4300	26.450000	26.2000	26.3400	+0.038%	156,594	+2.240%
2025-06-02	26.1800	26.380000	26.0600	26.3300	+0.458%	311,155	+2.279%
2025-05-30	26.0900	26.279900	25.9000	26.2100	+0.614%	194,892	+2.747%
2025-05-29	25.6800	26.050000	25.6800	26.0500	+1.322%	202,626	+3.378%
2025-05-28	25.9300	25.959900	25.6600	25.7100	-0.887%	176,528	+4.745%
2025-05-27	25.8000	25.980000	25.7100	25.9400	+0.895%	183,433	+3.816%
2025-05-23	25.5000	25.730000	25.3700	25.7100	+0.745%	113,933	+4.745%
2025-05-22	25.6400	25.660000	25.3816	25.5200	-0.623%	165,584	+5.525%
2025-05-21	26.0000	26.000000	25.6500	25.6800	-1.345%	193,602	+4.868%
2025-05-20	25.7500	26.120000	25.7428	26.0300	+1.166%	289,250	+3.458%
2025-05-19	25.5500	25.809900	25.5245	25.7300	0.000%	142,583	+4.664%
2025-05-16	25.5300	25.730000	25.4400	25.7300	+1.140%	161,747	+4.664%
2025-05-15	25.1500	25.550000	25.1500	25.4400	+1.033%	193,857	+5.857%
2025-05-14	25.4000	25.400000	24.9492	25.1800	-0.277%	177,897	+6.950%
2025-05-13	25.2100	25.349200	25.0700	25.2500	-0.473%	209,642	+6.653%
2025-05-12	25.7100	25.770200	25.3000	25.3700	-0.860%	288,187	+6.149%
2025-05-09	25.6600	25.724700	25.5696	25.5900	+0.078%	152,290	+5.236%
2025-05-08	25.7200	25.799800	25.4400	25.5700	-0.312%	199,805	+5.319%
2025-05-07	25.6700	25.808800	25.5500	25.6500	+0.195%	190,520	+4.990%
2025-05-06	25.5000	25.740000	25.4623	25.6000	+0.039%	172,420	+5.195%
2025-05-05	25.5000	25.690000	25.4000	25.5900	+0.314%	182,394	+5.236%
2025-05-02	25.4600	25.629400	25.3501	25.5100	+0.631%	147,272	+5.566%
2025-05-01	25.4600	25.650000	25.3500	25.3500	-0.118%	187,127	+6.233%
2025-04-30	25.3300	25.380000	24.8700	25.3800	0.000%	239,351	+6.107%
2025-04-29	25.0300	25.380000	25.0300	25.3800	+1.277%	187,246	+6.107%
2025-04-28	24.9200	25.100000	24.8586	25.0600	+0.602%	161,704	+7.462%
2025-04-25	24.8300	25.000000	24.7500	24.9100	-0.160%	144,611	+8.109%
2025-04-24	24.7900	25.000000	24.6501	24.9500	+0.201%	182,403	+7.936%
2025-04-23	25.0200	25.250000	24.7100	24.9000	+0.403%	264,010	+8.153%
2025-04-22	24.5800	25.280000	24.5601	24.8000	+1.473%	167,907	+8.589%
2025-04-21	24.8000	24.900000	24.2100	24.4400	-1.610%	247,797	+10.188%
2025-04-17	24.5100	25.000000	24.5001	24.8400	+1.554%	223,758	+8.414%
2025-04-16	24.4200	24.750000	24.3100	24.4600	+0.164%	252,411	+10.098%
2025-04-15	24.4500	24.716700	24.3357	24.4200	+0.701%	185,725	+10.278%
2025-04-14	23.6800	24.300000	23.6800	24.2500	+2.885%	214,672	+11.052%
2025-04-11	23.1200	23.690000	23.1200	23.5700	+1.420%	187,639	+14.255%
2025-04-10	23.2100	23.630000	22.8700	23.2400	-0.300%	319,634	+15.878%
2025-04-09	22.3000	23.450000	22.0500	23.3100	+3.005%	559,906	+15.530%
2025-04-08	23.4000	23.430000	22.3800	22.6300	-0.963%	348,254	+19.001%
2025-04-07	22.7000	23.849900	22.4500	22.8500	-5.500%	830,371	+17.856%
2025-04-04	25.8000	25.800000	23.9000	24.1800	-6.388%	666,919	+11.373%
2025-04-03	25.5100	25.930000	25.5100	25.8300	-0.232%	299,899	+4.259%
2025-04-02	25.6100	25.915000	25.6000	25.8900	+1.014%	234,386	+4.017%
2025-04-01	25.6000	25.700000	25.3601	25.6300	+0.313%	220,168	+5.072%
2025-03-31	25.3900	25.730000	25.3000	25.5500	+0.869%	444,702	+5.401%
2025-03-28	25.1600	25.330000	25.1100	25.3300	+1.320%	289,614	+6.317%
2025-03-27	24.8600	25.090000	24.8600	25.0000	+0.929%	228,134	+7.720%
2025-03-26	24.6600	24.850000	24.6600	24.7700	+0.487%	197,943	+8.720%
2025-03-25	24.7700	24.889900	24.4500	24.6500	-0.845%	234,133	+9.249%
2025-03-24	24.8600	25.040000	24.8001	24.8600	0.000%	139,646	+8.327%
2025-03-21	24.9400	25.020000	24.8400	24.8600	-0.480%	108,842	+8.327%
2025-03-20	24.8400	25.017500	24.8000	24.9800	+0.120%	106,582	+7.806%
2025-03-19	24.9200	25.030000	24.8350	24.9500	+0.362%	108,348	+7.936%
2025-03-18	24.7500	24.970000	24.7500	24.8600	-0.080%	116,290	+8.327%
2025-03-17	24.5500	24.990000	24.5401	24.8800	+1.385%	203,282	+8.240%
2025-03-14	24.1700	24.570000	24.1601	24.5400	+1.615%	155,027	+9.739%
2025-03-13	24.2500	24.436900	24.1300	24.1500	-0.862%	162,440	+11.511%
2025-03-12	24.3200	24.500000	24.1701	24.3600	+0.206%	179,733	+10.550%
2025-03-11	24.6500	24.729200	24.2500	24.3100	-1.778%	279,655	+10.777%
2025-03-10	24.6700	24.990000	24.6600	24.7500	-0.081%	273,592	+8.808%
2025-03-07	24.4300	24.840000	24.2800	24.7700	+2.102%	265,198	+8.720%
2025-03-06	24.4800	24.490000	24.2200	24.2600	-0.899%	262,681	+11.006%
2025-03-05	24.4100	24.649900	24.4000	24.4800	+0.246%	347,351	+10.008%
2025-03-04	24.4800	24.717600	24.3000	24.4200	-0.651%	262,277	+10.278%
2025-03-03	24.8200	24.898300	24.5100	24.5800	-0.284%	219,731	+9.561%
2025-02-28	24.5600	24.850000	24.4800	24.6500	+0.818%	273,183	+9.249%
2025-02-27	24.5100	24.600000	24.4200	24.4500	-0.163%	231,048	+10.143%
2025-02-26	24.6300	24.640000	24.4600	24.4900	-0.163%	134,052	+9.963%
2025-02-25	24.5300	24.690000	24.4500	24.5300	-0.041%	167,243	+9.784%
2025-02-24	24.6300	24.690000	24.5200	24.5400	-0.487%	201,408	+9.739%
2025-02-21	24.5800	24.690000	24.4792	24.6600	+0.818%	254,834	+9.205%
2025-02-20	24.4500	24.520000	24.3600	24.4600	+0.123%	210,503	+10.098%