UTG
Reaves Utility Income Fund
stockNYSEAMERICANClosed Ended Fund
At CloseOct 2, 2026 3:59:44 PM EDT
35.24USD+2.027%(+0.70)370,154
Pre-marketOct 5, 2026 8:04:30 AM EDT
35.42USD+0.398%(+0.14)
After-hoursOct 2, 2026 4:51:30 PM EDT
35.39USD+0.436%(+0.15)
UTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.82 | 35.42 | 34.82 | 35.28 | +2.142% | 370,154 | 0.000% |
| 2026-10-01 | 34.36 | 34.80 | 33.87 | 34.54 | +0.553% | 353,071 | +2.142% |
| 2026-09-30 | 34.50 | 34.63 | 34.14 | 34.35 | +0.175% | 455,954 | +2.707% |
| 2026-09-29 | 33.92 | 34.32 | 33.66 | 34.29 | +1.150% | 353,776 | +2.887% |
| 2026-09-28 | 34.60 | 34.60 | 33.53 | 33.90 | -2.642% | 882,815 | +4.071% |
| 2026-09-25 | 35.01 | 35.10 | 34.51 | 34.82 | -0.372% | 396,179 | +1.321% |
| 2026-09-24 | 35.12 | 35.20 | 34.80 | 34.95 | -0.823% | 385,874 | +0.944% |
| 2026-09-23 | 36.08 | 36.10 | 35.20 | 35.24 | -2.490% | 433,161 | +0.114% |
| 2026-09-22 | 36.00 | 36.25 | 35.90 | 36.14 | +0.445% | 282,752 | -2.380% |
| 2026-09-21 | 36.10 | 36.16 | 35.75 | 35.98 | +0.083% | 464,303 | -1.946% |
| 2026-09-18 | 36.20 | 36.52 | 35.95 | 35.95 | -0.855% | 272,585 | -1.864% |
| 2026-09-17 | 36.16 | 36.59 | 36.10 | 36.26 | +0.193% | 358,629 | -2.703% |
| 2026-09-16 | 36.13 | 36.61 | 35.90 | 36.19 | +0.528% | 474,869 | -2.515% |
| 2026-09-15 | 36.50 | 36.69 | 36.00 | 36.00 | -1.720% | 414,290 | -2.000% |
| 2026-09-14 | 37.80 | 37.80 | 36.57 | 36.63 | -3.249% | 596,602 | -3.686% |
| 2026-09-11 | 38.08 | 38.28 | 37.81 | 37.86 | +0.132% | 244,870 | -6.815% |
| 2026-09-10 | 38.23 | 38.40 | 37.80 | 37.81 | -1.945% | 322,149 | -6.691% |
| 2026-09-09 | 38.90 | 38.90 | 38.41 | 38.56 | -0.823% | 232,498 | -8.506% |
| 2026-09-08 | 38.30 | 38.99 | 38.30 | 38.88 | +1.514% | 425,246 | -9.259% |
| 2026-09-04 | 38.02 | 38.40 | 38.02 | 38.30 | +0.869% | 297,900 | -7.885% |
| 2026-09-03 | 37.73 | 38.11 | 37.69 | 37.97 | +0.689% | 282,167 | -7.085% |
| 2026-09-02 | 37.50 | 37.72 | 37.29 | 37.71 | +0.453% | 280,754 | -6.444% |
| 2026-09-01 | 37.58 | 37.75 | 37.33 | 37.54 | -0.504% | 311,206 | -6.020% |
| 2026-08-31 | 37.63 | 37.80 | 37.44 | 37.73 | +0.027% | 385,651 | -6.494% |
| 2026-08-28 | 38.42 | 38.81 | 37.54 | 37.72 | -1.257% | 323,674 | -6.469% |
| 2026-08-27 | 38.72 | 38.72 | 38.10 | 38.20 | -0.934% | 257,436 | -7.644% |
| 2026-08-26 | 38.29 | 38.95 | 38.29 | 38.56 | +0.784% | 198,462 | -8.506% |
| 2026-08-25 | 38.21 | 38.40 | 38.16 | 38.26 | +0.525% | 198,191 | -7.789% |
| 2026-08-24 | 38.40 | 38.56 | 37.91 | 38.06 | -1.040% | 289,187 | -7.304% |
| 2026-08-21 | 38.84 | 38.99 | 38.40 | 38.46 | -0.492% | 207,224 | -8.268% |
| 2026-08-20 | 39.06 | 39.39 | 38.52 | 38.65 | -1.201% | 275,945 | -8.719% |
| 2026-08-19 | 39.45 | 39.80 | 39.01 | 39.12 | -0.660% | 230,323 | -9.816% |
| 2026-08-18 | 40.00 | 40.75 | 39.32 | 39.38 | -2.813% | 266,285 | -10.411% |
| 2026-08-17 | 40.28 | 40.70 | 40.28 | 40.52 | +0.446% | 322,866 | -12.932% |
| 2026-08-14 | 39.82 | 40.49 | 39.64 | 40.34 | +0.800% | 192,626 | -12.543% |
| 2026-08-13 | 39.98 | 40.25 | 39.85 | 40.02 | +0.125% | 159,622 | -11.844% |
| 2026-08-12 | 39.70 | 39.98 | 39.70 | 39.97 | +1.344% | 179,338 | -11.734% |
| 2026-08-11 | 38.97 | 39.46 | 38.95 | 39.44 | +1.258% | 167,381 | -10.548% |
| 2026-08-10 | 39.24 | 39.40 | 38.83 | 38.95 | -0.739% | 275,000 | -9.422% |
| 2026-08-07 | 38.95 | 39.38 | 38.80 | 39.24 | +1.082% | 207,826 | -10.092% |
| 2026-08-06 | 38.77 | 39.25 | 38.70 | 38.82 | -0.129% | 157,898 | -9.119% |
| 2026-08-05 | 39.16 | 39.28 | 38.61 | 38.87 | -0.103% | 253,165 | -9.236% |
| 2026-08-04 | 38.68 | 39.16 | 38.45 | 38.91 | +1.039% | 261,502 | -9.329% |
| 2026-08-03 | 38.51 | 38.85 | 38.22 | 38.51 | +0.130% | 487,540 | -8.387% |
| 2026-07-31 | 38.34 | 38.72 | 38.22 | 38.46 | +0.654% | 350,025 | -8.268% |
| 2026-07-30 | 38.00 | 38.41 | 37.73 | 38.21 | +1.514% | 588,100 | -7.668% |
| 2026-07-29 | 38.50 | 38.63 | 37.60 | 37.64 | -2.764% | 337,267 | -6.270% |
| 2026-07-28 | 39.39 | 39.40 | 38.46 | 38.71 | -2.074% | 493,670 | -8.861% |
| 2026-07-27 | 40.24 | 40.50 | 39.31 | 39.53 | -1.274% | 262,245 | -10.751% |
| 2026-07-24 | 40.53 | 40.76 | 40.00 | 40.04 | -0.965% | 149,612 | -11.888% |
| 2026-07-23 | 40.05 | 40.50 | 40.04 | 40.43 | +0.697% | 179,629 | -12.738% |
| 2026-07-22 | 39.56 | 40.25 | 39.56 | 40.15 | +1.057% | 245,189 | -12.130% |
| 2026-07-21 | 39.95 | 39.98 | 39.61 | 39.73 | +0.303% | 282,587 | -11.201% |
| 2026-07-20 | 40.00 | 40.12 | 39.61 | 39.61 | -0.176% | 217,291 | -10.932% |
| 2026-07-17 | 39.57 | 39.99 | 39.48 | 39.68 | -1.318% | 279,827 | -11.089% |
| 2026-07-16 | 40.67 | 40.80 | 39.84 | 40.21 | -1.180% | 293,062 | -12.261% |
| 2026-07-15 | 41.10 | 41.25 | 40.53 | 40.69 | -0.708% | 201,373 | -13.296% |
| 2026-07-14 | 40.80 | 41.33 | 40.58 | 40.98 | +0.564% | 240,040 | -13.909% |
| 2026-07-13 | 40.92 | 40.99 | 40.47 | 40.75 | -0.171% | 215,237 | -13.423% |
| 2026-07-10 | 40.19 | 40.84 | 40.15 | 40.82 | +1.694% | 171,770 | -13.572% |
| 2026-07-09 | 39.70 | 40.40 | 39.70 | 40.14 | +0.880% | 204,162 | -12.108% |
| 2026-07-08 | 39.58 | 39.93 | 39.50 | 39.79 | -0.151% | 229,973 | -11.335% |
| 2026-07-07 | 39.91 | 40.23 | 39.65 | 39.85 | -0.574% | 253,066 | -11.468% |
| 2026-07-06 | 39.79 | 40.25 | 39.78 | 40.08 | +0.577% | 255,336 | -11.976% |
| 2026-07-02 | 40.00 | 40.45 | 39.51 | 39.85 | -0.200% | 369,635 | -11.468% |
| 2026-07-01 | 40.45 | 40.81 | 39.90 | 39.93 | -1.940% | 397,768 | -11.645% |
| 2026-06-30 | 41.01 | 41.10 | 40.58 | 40.72 | -0.391% | 346,809 | -13.360% |
| 2026-06-29 | 40.85 | 41.09 | 40.41 | 40.88 | +0.196% | 372,761 | -13.699% |
| 2026-06-26 | 41.23 | 41.37 | 40.60 | 40.80 | -1.306% | 327,488 | -13.529% |
| 2026-06-25 | 41.14 | 41.69 | 41.08 | 41.34 | +0.584% | 302,697 | -14.659% |
| 2026-06-24 | 42.62 | 42.66 | 41.01 | 41.10 | -3.203% | 711,412 | -14.161% |
| 2026-06-23 | 42.00 | 42.99 | 42.00 | 42.46 | -0.235% | 213,217 | -16.910% |
| 2026-06-22 | 42.23 | 42.85 | 42.10 | 42.56 | +1.093% | 202,049 | -17.105% |
| 2026-06-18 | 41.80 | 42.37 | 41.60 | 42.10 | +2.234% | 222,140 | -16.200% |
| 2026-06-17 | 41.75 | 41.90 | 41.15 | 41.18 | -1.859% | 141,585 | -14.327% |
| 2026-06-16 | 41.80 | 42.40 | 41.71 | 41.96 | +0.599% | 175,529 | -15.920% |
| 2026-06-15 | 41.16 | 41.84 | 41.05 | 41.71 | +2.306% | 229,159 | -15.416% |
| 2026-06-12 | 40.10 | 40.95 | 40.10 | 40.77 | +1.595% | 148,782 | -13.466% |
| 2026-06-11 | 39.69 | 40.30 | 39.60 | 40.13 | +1.287% | 243,628 | -12.086% |
| 2026-06-10 | 40.09 | 40.23 | 39.25 | 39.62 | -1.295% | 279,880 | -10.954% |
| 2026-06-09 | 40.57 | 40.84 | 39.52 | 40.14 | -0.668% | 305,887 | -12.108% |
| 2026-06-08 | 41.04 | 41.25 | 40.31 | 40.41 | -1.439% | 236,907 | -12.695% |
| 2026-06-05 | 41.42 | 41.60 | 40.80 | 41.00 | -1.796% | 227,960 | -13.951% |
| 2026-06-04 | 41.75 | 42.00 | 41.16 | 41.75 | -0.406% | 217,337 | -15.497% |
| 2026-06-03 | 42.05 | 42.50 | 41.63 | 41.92 | -0.119% | 190,478 | -15.840% |
| 2026-06-02 | 41.35 | 42.23 | 41.35 | 41.97 | +0.914% | 291,204 | -15.940% |
| 2026-06-01 | 42.20 | 42.45 | 41.41 | 41.59 | -2.026% | 301,436 | -15.172% |
| 2026-05-29 | 42.57 | 42.65 | 42.08 | 42.45 | -0.469% | 215,944 | -16.890% |
| 2026-05-28 | 42.76 | 42.95 | 42.53 | 42.65 | -0.304% | 148,843 | -17.280% |
| 2026-05-27 | 43.13 | 43.15 | 42.56 | 42.78 | -0.210% | 168,779 | -17.532% |
| 2026-05-26 | 42.55 | 43.30 | 42.50 | 42.87 | +0.752% | 207,767 | -17.705% |
| 2026-05-22 | 42.17 | 42.90 | 42.17 | 42.55 | +1.141% | 239,860 | -17.086% |
| 2026-05-21 | 41.30 | 42.17 | 41.30 | 42.07 | +1.864% | 199,684 | -16.140% |
| 2026-05-20 | 41.03 | 41.48 | 40.76 | 41.30 | +1.424% | 247,631 | -14.576% |
| 2026-05-19 | 40.40 | 40.91 | 40.19 | 40.72 | -0.269% | 242,514 | -13.360% |
| 2026-05-18 | 41.90 | 42.00 | 40.55 | 40.83 | -3.338% | 456,005 | -13.593% |
| 2026-05-15 | 43.12 | 43.30 | 42.18 | 42.24 | -2.358% | 235,547 | -16.477% |
| 2026-05-14 | 43.12 | 43.30 | 42.88 | 43.26 | +0.535% | 174,275 | -18.447% |
| 2026-05-13 | 43.38 | 43.38 | 42.50 | 43.03 | -0.853% | 284,549 | -18.011% |
| 2026-05-12 | 43.27 | 43.40 | 42.75 | 43.40 | +0.626% | 150,665 | -18.710% |
| 2026-05-11 | 42.56 | 43.40 | 42.48 | 43.13 | +1.530% | 200,890 | -18.201% |
| 2026-05-08 | 43.48 | 43.55 | 42.41 | 42.48 | -1.621% | 196,678 | -16.949% |
| 2026-05-07 | 43.73 | 43.77 | 42.86 | 43.18 | -1.099% | 172,180 | -18.296% |
| 2026-05-06 | 43.75 | 43.90 | 43.33 | 43.66 | +0.506% | 136,477 | -19.194% |
| 2026-05-05 | 43.46 | 43.64 | 43.11 | 43.44 | +0.789% | 157,237 | -18.785% |
| 2026-05-04 | 43.06 | 43.50 | 42.79 | 43.10 | -0.093% | 175,651 | -18.144% |
| 2026-05-01 | 43.16 | 43.56 | 43.00 | 43.14 | +0.466% | 236,030 | -18.220% |
| 2026-04-30 | 42.27 | 43.27 | 42.10 | 42.94 | +2.214% | 368,581 | -17.839% |
| 2026-04-29 | 42.40 | 42.40 | 41.79 | 42.01 | -0.920% | 186,464 | -16.020% |
| 2026-04-28 | 42.19 | 42.47 | 42.06 | 42.40 | +0.236% | 150,573 | -16.792% |
| 2026-04-27 | 42.14 | 42.30 | 42.00 | 42.30 | +0.261% | 208,799 | -16.596% |
| 2026-04-24 | 42.19 | 42.30 | 41.98 | 42.19 | +0.119% | 126,887 | -16.378% |
| 2026-04-23 | 41.55 | 42.28 | 41.55 | 42.14 | +1.812% | 208,135 | -16.279% |
| 2026-04-22 | 41.16 | 41.65 | 41.16 | 41.39 | +1.322% | 160,376 | -14.762% |
| 2026-04-21 | 41.90 | 41.96 | 40.85 | 40.85 | -2.808% | 235,469 | -13.635% |
| 2026-04-20 | 42.25 | 42.30 | 41.85 | 42.03 | -0.521% | 155,088 | -16.060% |
| 2026-04-17 | 42.19 | 42.25 | 41.84 | 42.25 | 0.000% | 232,291 | -16.497% |
| 2026-04-16 | 41.91 | 42.25 | 41.82 | 42.25 | +1.028% | 185,018 | -16.497% |
| 2026-04-15 | 41.87 | 41.95 | 41.60 | 41.82 | -0.048% | 153,359 | -15.638% |
| 2026-04-14 | 41.48 | 41.84 | 41.29 | 41.84 | +1.332% | 191,164 | -15.679% |
| 2026-04-13 | 41.29 | 41.49 | 41.11 | 41.29 | -0.482% | 168,408 | -14.556% |
| 2026-04-10 | 41.27 | 41.55 | 41.23 | 41.49 | +0.802% | 175,516 | -14.967% |
| 2026-04-09 | 40.71 | 41.50 | 40.59 | 41.16 | +1.130% | 240,482 | -14.286% |
| 2026-04-08 | 40.70 | 40.91 | 40.49 | 40.70 | +1.093% | 267,015 | -13.317% |
| 2026-04-07 | 40.01 | 40.26 | 39.90 | 40.26 | +0.075% | 138,869 | -12.370% |
| 2026-04-06 | 39.91 | 40.27 | 39.91 | 40.23 | +1.004% | 192,330 | -12.304% |
| 2026-04-02 | 39.22 | 40.10 | 39.06 | 39.83 | +0.151% | 166,895 | -11.424% |
| 2026-04-01 | 39.50 | 40.10 | 39.40 | 39.77 | +1.247% | 257,598 | -11.290% |
| 2026-03-31 | 39.30 | 39.38 | 38.80 | 39.28 | +0.409% | 379,380 | -10.183% |
| 2026-03-30 | 39.64 | 39.84 | 38.80 | 39.12 | -0.786% | 233,416 | -9.816% |
| 2026-03-27 | 39.24 | 39.73 | 39.15 | 39.43 | +0.305% | 183,816 | -10.525% |
| 2026-03-26 | 39.58 | 39.78 | 39.10 | 39.31 | -1.181% | 178,765 | -10.252% |
| 2026-03-25 | 39.40 | 40.00 | 39.40 | 39.78 | +1.118% | 164,947 | -11.312% |
| 2026-03-24 | 38.55 | 39.41 | 38.49 | 39.34 | +2.208% | 187,472 | -10.320% |
| 2026-03-23 | 39.00 | 39.02 | 38.45 | 38.49 | +0.078% | 378,405 | -8.340% |
| 2026-03-20 | 40.20 | 40.55 | 38.25 | 38.46 | -4.281% | 365,183 | -8.268% |
| 2026-03-19 | 40.36 | 40.51 | 39.98 | 40.18 | -1.132% | 219,373 | -12.195% |
| 2026-03-18 | 40.64 | 40.99 | 40.10 | 40.64 | -1.047% | 173,539 | -13.189% |
| 2026-03-17 | 40.95 | 41.39 | 40.84 | 41.07 | +0.860% | 217,336 | -14.098% |
| 2026-03-16 | 40.67 | 41.00 | 40.45 | 40.72 | +0.842% | 265,176 | -13.360% |
| 2026-03-13 | 40.50 | 40.74 | 40.16 | 40.38 | +0.623% | 202,839 | -12.630% |
| 2026-03-12 | 39.92 | 40.50 | 39.77 | 40.13 | +0.350% | 150,289 | -12.086% |
| 2026-03-11 | 40.24 | 40.28 | 39.81 | 39.99 | -0.597% | 177,605 | -11.778% |
| 2026-03-10 | 39.98 | 40.69 | 39.92 | 40.23 | +0.726% | 190,505 | -12.304% |
| 2026-03-09 | 39.69 | 39.94 | 38.60 | 39.94 | +0.327% | 389,156 | -11.668% |
| 2026-03-06 | 40.03 | 40.31 | 39.80 | 39.81 | -1.704% | 243,525 | -11.379% |
| 2026-03-05 | 40.89 | 41.00 | 40.28 | 40.50 | -1.556% | 189,398 | -12.889% |
| 2026-03-04 | 41.35 | 41.48 | 40.90 | 41.14 | -0.146% | 243,849 | -14.244% |
| 2026-03-03 | 41.18 | 41.51 | 40.26 | 41.20 | -1.905% | 325,491 | -14.369% |
| 2026-03-02 | 41.50 | 42.35 | 41.23 | 42.00 | +0.478% | 261,322 | -16.000% |
| 2026-02-27 | 41.78 | 41.95 | 41.50 | 41.80 | 0.000% | 254,622 | -15.598% |
| 2026-02-26 | 41.92 | 41.93 | 41.40 | 41.80 | -0.310% | 243,105 | -15.598% |
| 2026-02-25 | 41.40 | 41.99 | 41.15 | 41.93 | +1.575% | 281,191 | -15.860% |
| 2026-02-24 | 40.75 | 41.29 | 40.50 | 41.28 | +1.053% | 290,071 | -14.535% |
| 2026-02-23 | 40.59 | 40.90 | 40.45 | 40.85 | +0.517% | 220,891 | -13.635% |
| 2026-02-20 | 40.30 | 40.70 | 40.28 | 40.64 | +0.919% | 227,164 | -13.189% |
| 2026-02-19 | 39.93 | 40.37 | 39.88 | 40.27 | +0.650% | 222,837 | -12.391% |
| 2026-02-18 | 40.51 | 40.60 | 39.80 | 40.01 | -1.719% | 282,601 | -11.822% |
| 2026-02-17 | 40.54 | 40.90 | 40.39 | 40.71 | +0.693% | 368,247 | -13.338% |
| 2026-02-13 | 39.59 | 40.50 | 39.59 | 40.43 | +1.379% | 305,628 | -12.738% |
| 2026-02-12 | 39.74 | 40.18 | 39.66 | 39.88 | +0.733% | 351,552 | -11.535% |
| 2026-02-11 | 39.45 | 39.65 | 39.01 | 39.59 | +0.406% | 225,537 | -10.887% |
| 2026-02-10 | 38.78 | 39.45 | 38.75 | 39.43 | +2.177% | 350,677 | -10.525% |
| 2026-02-09 | 37.77 | 38.63 | 37.61 | 38.59 | +2.279% | 235,225 | -8.577% |
| 2026-02-06 | 37.70 | 38.08 | 37.55 | 37.73 | +0.855% | 401,660 | -6.494% |
| 2026-02-05 | 37.42 | 37.60 | 37.12 | 37.41 | -0.505% | 231,225 | -5.694% |
| 2026-02-04 | 37.88 | 38.14 | 37.40 | 37.60 | -0.345% | 320,900 | -6.170% |
| 2026-02-03 | 37.55 | 37.88 | 37.32 | 37.73 | +1.072% | 329,590 | -6.494% |
| 2026-02-02 | 37.76 | 37.80 | 37.32 | 37.33 | -1.165% | 336,766 | -5.492% |
| 2026-01-30 | 37.84 | 38.00 | 37.39 | 37.77 | -0.892% | 235,086 | -6.593% |
| 2026-01-29 | 38.21 | 38.38 | 37.78 | 38.11 | -0.105% | 232,744 | -7.426% |
| 2026-01-28 | 37.86 | 38.20 | 37.78 | 38.15 | +0.926% | 212,706 | -7.523% |
| 2026-01-27 | 37.67 | 37.80 | 37.51 | 37.80 | +0.425% | 261,875 | -6.667% |
| 2026-01-26 | 37.88 | 38.06 | 37.61 | 37.64 | -0.371% | 228,432 | -6.270% |
| 2026-01-23 | 37.88 | 37.88 | 37.57 | 37.78 | -0.264% | 258,081 | -6.617% |
| 2026-01-22 | 37.83 | 38.20 | 37.61 | 37.88 | +0.318% | 311,509 | -6.864% |
| 2026-01-21 | 37.32 | 37.76 | 37.25 | 37.76 | +1.587% | 329,038 | -6.568% |
| 2026-01-20 | 37.50 | 37.80 | 37.10 | 37.17 | -1.900% | 344,417 | -5.085% |
| 2026-01-16 | 37.82 | 38.09 | 37.53 | 37.89 | -0.812% | 405,633 | -6.888% |
| 2026-01-15 | 37.71 | 38.20 | 37.56 | 38.20 | +2.030% | 381,359 | -7.644% |
| 2026-01-14 | 37.18 | 37.52 | 37.07 | 37.44 | +0.971% | 205,348 | -5.769% |
| 2026-01-13 | 36.75 | 37.20 | 36.75 | 37.08 | +1.035% | 172,512 | -4.854% |
| 2026-01-12 | 36.51 | 37.00 | 36.46 | 36.70 | +0.328% | 241,312 | -3.869% |
| 2026-01-09 | 36.69 | 37.15 | 36.58 | 36.58 | +0.577% | 385,662 | -3.554% |
| 2026-01-08 | 36.63 | 36.69 | 36.27 | 36.37 | -0.764% | 300,492 | -2.997% |
| 2026-01-07 | 37.37 | 37.39 | 36.50 | 36.65 | -1.690% | 372,990 | -3.738% |
| 2026-01-06 | 37.19 | 37.30 | 36.93 | 37.28 | +0.566% | 247,979 | -5.365% |
| 2026-01-05 | 37.20 | 37.48 | 36.40 | 37.07 | -0.054% | 587,373 | -4.829% |
| 2026-01-02 | 36.64 | 37.18 | 36.60 | 37.09 | +1.394% | 662,758 | -4.880% |
| 2025-12-31 | 37.19 | 37.19 | 36.56 | 36.58 | -1.587% | 191,332 | -3.554% |
| 2025-12-30 | 37.22 | 37.28 | 36.95 | 37.17 | +0.378% | 321,497 | -5.085% |
| 2025-12-29 | 36.83 | 37.13 | 36.76 | 37.03 | +0.488% | 275,758 | -4.726% |
| 2025-12-26 | 36.86 | 36.87 | 36.50 | 36.85 | +0.218% | 238,414 | -4.261% |
| 2025-12-24 | 36.69 | 36.80 | 36.30 | 36.77 | +0.823% | 132,223 | -4.052% |
| 2025-12-23 | 36.20 | 36.55 | 36.03 | 36.47 | +1.137% | 208,565 | -3.263% |
| 2025-12-22 | 36.20 | 36.38 | 35.87 | 36.06 | -0.194% | 341,256 | -2.163% |
| 2025-12-19 | 36.26 | 36.42 | 36.10 | 36.13 | +0.222% | 263,725 | -2.353% |
| 2025-12-18 | 36.32 | 36.62 | 36.00 | 36.05 | -0.221% | 505,846 | -2.136% |
| 2025-12-17 | 36.95 | 37.05 | 36.13 | 36.13 | -2.902% | 358,944 | -2.353% |
| 2025-12-16 | 37.00 | 37.28 | 36.80 | 37.21 | +0.595% | 271,096 | -5.187% |
| 2025-12-15 | 37.13 | 37.32 | 36.85 | 36.99 | -0.108% | 347,425 | -4.623% |
| 2025-12-12 | 37.47 | 37.67 | 36.65 | 37.03 | -0.857% | 302,950 | -4.726% |
| 2025-12-11 | 37.17 | 37.42 | 36.98 | 37.35 | +0.484% | 376,056 | -5.542% |
| 2025-12-10 | 37.15 | 37.24 | 36.69 | 37.17 | +0.243% | 268,314 | -5.085% |
| 2025-12-09 | 37.15 | 37.56 | 37.07 | 37.08 | -0.188% | 209,717 | -4.854% |
| 2025-12-08 | 37.58 | 37.61 | 37.04 | 37.15 | -1.197% | 259,952 | -5.034% |
| 2025-12-05 | 37.75 | 38.00 | 37.50 | 37.60 | -0.186% | 198,304 | -6.170% |
| 2025-12-04 | 37.59 | 37.97 | 37.59 | 37.67 | +0.133% | 192,490 | -6.345% |
| 2025-12-03 | 37.62 | 37.78 | 37.25 | 37.62 | +0.320% | 254,778 | -6.220% |
| 2025-12-02 | 37.87 | 38.05 | 37.41 | 37.50 | -0.820% | 202,242 | -5.920% |
| 2025-12-01 | 38.59 | 38.59 | 37.70 | 37.81 | -1.869% | 296,464 | -6.691% |
| 2025-11-28 | 38.10 | 38.53 | 37.97 | 38.53 | +1.528% | 193,763 | -8.435% |
| 2025-11-26 | 37.32 | 37.95 | 37.08 | 37.95 | +2.402% | 216,636 | -7.036% |
| 2025-11-25 | 37.05 | 37.37 | 36.53 | 37.06 | +0.081% | 181,465 | -4.803% |
| 2025-11-24 | 36.38 | 37.04 | 36.21 | 37.03 | +2.011% | 216,976 | -4.726% |
| 2025-11-21 | 36.48 | 36.68 | 35.81 | 36.30 | -0.302% | 354,938 | -2.810% |
| 2025-11-20 | 37.20 | 37.88 | 36.33 | 36.41 | -1.780% | 372,409 | -3.104% |
| 2025-11-19 | 36.97 | 37.39 | 36.90 | 37.07 | +0.871% | 233,475 | -4.829% |
| 2025-11-18 | 36.70 | 37.05 | 36.54 | 36.75 | +0.164% | 211,410 | -4.000% |
| 2025-11-17 | 36.75 | 37.30 | 36.55 | 36.69 | -0.623% | 261,542 | -3.843% |
| 2025-11-14 | 36.95 | 37.31 | 36.64 | 36.92 | -0.351% | 266,115 | -4.442% |
| 2025-11-13 | 37.96 | 37.96 | 37.00 | 37.05 | -2.062% | 284,863 | -4.777% |
| 2025-11-12 | 37.85 | 38.00 | 37.59 | 37.83 | +0.079% | 234,855 | -6.741% |
| 2025-11-11 | 37.90 | 38.00 | 37.52 | 37.80 | -0.369% | 288,992 | -6.667% |
| 2025-11-10 | 37.68 | 37.97 | 37.38 | 37.94 | +1.716% | 234,037 | -7.011% |
| 2025-11-07 | 37.00 | 37.38 | 36.50 | 37.30 | +0.350% | 369,225 | -5.416% |
| 2025-11-06 | 37.78 | 37.87 | 37.01 | 37.17 | -1.771% | 250,928 | -5.085% |
| 2025-11-05 | 37.75 | 37.98 | 37.65 | 37.84 | -0.316% | 227,532 | -6.765% |
| 2025-11-04 | 37.75 | 38.15 | 37.51 | 37.96 | -0.524% | 233,895 | -7.060% |
| 2025-11-03 | 38.20 | 38.35 | 37.87 | 38.16 | -0.157% | 259,876 | -7.547% |
| 2025-10-31 | 38.50 | 38.50 | 38.05 | 38.22 | -0.339% | 381,538 | -7.692% |
| 2025-10-30 | 38.26 | 38.62 | 38.10 | 38.35 | +0.288% | 216,855 | -8.005% |
| 2025-10-29 | 38.06 | 38.54 | 38.03 | 38.24 | +0.632% | 268,267 | -7.741% |
| 2025-10-28 | 38.81 | 38.90 | 38.00 | 38.00 | -2.339% | 299,513 | -7.158% |
| 2025-10-27 | 38.84 | 39.00 | 38.37 | 38.91 | +1.039% | 320,457 | -9.329% |
| 2025-10-24 | 38.25 | 38.68 | 38.14 | 38.51 | +1.878% | 360,417 | -8.387% |
| 2025-10-23 | 37.58 | 38.06 | 37.38 | 37.80 | +1.313% | 238,347 | -6.667% |
| 2025-10-22 | 37.90 | 38.25 | 37.05 | 37.31 | -1.557% | 560,372 | -5.441% |
| 2025-10-21 | 39.08 | 39.17 | 37.90 | 37.90 | -2.945% | 632,664 | -6.913% |
| 2025-10-20 | 40.14 | 40.33 | 38.95 | 39.05 | -2.715% | 700,243 | -9.654% |
| 2025-10-17 | 40.53 | 40.74 | 39.89 | 40.14 | -2.241% | 304,929 | -12.108% |
| 2025-10-16 | 41.56 | 41.71 | 40.80 | 41.06 | -0.869% | 246,886 | -14.077% |
| 2025-10-15 | 41.80 | 41.94 | 41.10 | 41.42 | +0.097% | 262,159 | -14.824% |
| 2025-10-14 | 40.85 | 41.60 | 40.59 | 41.38 | +1.174% | 250,598 | -14.741% |
| 2025-10-13 | 40.87 | 41.10 | 40.51 | 40.90 | +1.464% | 473,525 | -13.741% |
| 2025-10-10 | 41.13 | 41.15 | 40.10 | 40.31 | -1.515% | 380,365 | -12.478% |
| 2025-10-09 | 41.30 | 41.30 | 40.75 | 40.93 | +0.516% | 349,137 | -13.804% |
| 2025-10-08 | 40.70 | 40.76 | 40.60 | 40.72 | +0.370% | 157,342 | -13.360% |
| 2025-10-07 | 40.76 | 40.78 | 40.27 | 40.57 | +0.025% | 193,338 | -13.039% |
| 2025-10-06 | 40.30 | 40.70 | 40.30 | 40.56 | +0.795% | 240,612 | -13.018% |
| 2025-10-03 | 39.99 | 40.59 | 39.91 | 40.24 | +0.701% | 375,761 | -12.326% |
| 2025-10-02 | 39.88 | 39.96 | 39.73 | 39.96 | +0.528% | 215,356 | -11.712% |
| 2025-10-01 | 39.63 | 39.89 | 39.55 | 39.75 | +0.328% | 237,071 | -11.245% |
| 2025-09-30 | 39.56 | 39.65 | 39.31 | 39.62 | +0.558% | 338,320 | -10.954% |
| 2025-09-29 | 39.02 | 39.40 | 38.86 | 39.40 | +1.416% | 392,618 | -10.457% |
| 2025-09-26 | 38.52 | 39.00 | 38.52 | 38.85 | +0.988% | 144,627 | -9.189% |
| 2025-09-25 | 38.22 | 38.84 | 38.16 | 38.47 | -0.953% | 213,897 | -8.292% |
| 2025-09-24 | 38.79 | 38.91 | 38.61 | 38.84 | +0.129% | 165,167 | -9.166% |
| 2025-09-23 | 38.54 | 38.79 | 38.40 | 38.79 | +0.649% | 193,543 | -9.049% |
| 2025-09-22 | 38.00 | 38.62 | 38.00 | 38.54 | +0.600% | 256,607 | -8.459% |
| 2025-09-19 | 38.07 | 38.50 | 38.07 | 38.31 | +0.630% | 173,048 | -7.909% |
| 2025-09-18 | 37.89 | 38.10 | 37.76 | 38.07 | +0.263% | 196,817 | -7.329% |
| 2025-09-17 | 37.97 | 38.26 | 37.70 | 37.97 | -0.289% | 182,648 | -7.085% |
| 2025-09-16 | 38.50 | 38.50 | 38.05 | 38.08 | -0.937% | 241,892 | -7.353% |
| 2025-09-15 | 38.12 | 38.52 | 38.05 | 38.44 | +0.655% | 238,731 | -8.221% |
| 2025-09-12 | 37.99 | 38.25 | 37.82 | 38.19 | +0.765% | 168,624 | -7.620% |
| 2025-09-11 | 37.70 | 38.05 | 37.65 | 37.90 | +0.986% | 223,507 | -6.913% |
| 2025-09-10 | 37.50 | 37.75 | 37.43 | 37.53 | +0.887% | 353,127 | -5.995% |
| 2025-09-09 | 36.97 | 37.26 | 36.97 | 37.20 | +0.813% | 263,859 | -5.161% |
| 2025-09-08 | 37.32 | 37.32 | 36.85 | 36.90 | -1.311% | 282,347 | -4.390% |
| 2025-09-05 | 37.63 | 37.65 | 36.85 | 37.39 | +0.322% | 208,577 | -5.643% |
| 2025-09-04 | 37.33 | 37.68 | 37.20 | 37.27 | -0.161% | 179,752 | -5.339% |
| 2025-09-03 | 37.65 | 37.79 | 37.11 | 37.33 | -0.506% | 215,595 | -5.492% |
| 2025-09-02 | 37.79 | 37.82 | 37.05 | 37.52 | -1.107% | 305,672 | -5.970% |
| 2025-08-29 | 38.44 | 38.49 | 37.80 | 37.94 | -0.914% | 346,431 | -7.011% |
| 2025-08-28 | 38.25 | 38.29 | 38.05 | 38.29 | +0.684% | 206,381 | -7.861% |
| 2025-08-27 | 37.93 | 38.14 | 37.93 | 38.03 | +0.290% | 156,573 | -7.231% |
| 2025-08-26 | 37.70 | 38.00 | 37.68 | 37.92 | +0.504% | 229,995 | -6.962% |
| 2025-08-25 | 37.85 | 37.98 | 37.60 | 37.73 | -0.132% | 151,188 | -6.494% |
| 2025-08-22 | 37.70 | 38.00 | 37.69 | 37.78 | +0.186% | 208,003 | -6.617% |
| 2025-08-21 | 37.87 | 37.94 | 37.53 | 37.71 | -0.422% | 210,362 | -6.444% |
| 2025-08-20 | 38.03 | 38.11 | 37.50 | 37.87 | -0.656% | 243,576 | -6.839% |
| 2025-08-19 | 38.13 | 38.21 | 38.01 | 38.12 | -0.079% | 200,285 | -7.450% |
| 2025-08-18 | 38.56 | 38.60 | 38.01 | 38.15 | -1.523% | 253,175 | -7.523% |
| 2025-08-15 | 38.94 | 38.96 | 38.64 | 38.74 | -0.206% | 207,400 | -8.931% |
| 2025-08-14 | 39.04 | 39.06 | 38.73 | 38.82 | -0.614% | 205,967 | -9.119% |
| 2025-08-13 | 38.72 | 39.06 | 38.60 | 39.06 | +0.930% | 219,620 | -9.677% |
| 2025-08-12 | 38.67 | 38.76 | 38.40 | 38.70 | +0.415% | 309,563 | -8.837% |
| 2025-08-11 | 38.57 | 38.75 | 38.40 | 38.54 | +0.052% | 169,363 | -8.459% |
| 2025-08-08 | 38.76 | 38.86 | 38.40 | 38.52 | -0.517% | 200,102 | -8.411% |
| 2025-08-07 | 38.59 | 38.89 | 38.51 | 38.72 | +0.026% | 232,447 | -8.884% |
| 2025-08-06 | 38.82 | 38.88 | 38.56 | 38.71 | +0.181% | 227,875 | -8.861% |
| 2025-08-05 | 38.90 | 38.98 | 38.41 | 38.64 | -0.207% | 333,917 | -8.696% |
| 2025-08-04 | 38.35 | 38.75 | 38.35 | 38.72 | +1.388% | 260,065 | -8.884% |
| 2025-08-01 | 38.31 | 38.31 | 37.90 | 38.19 | -0.235% | 226,172 | -7.620% |
| 2025-07-31 | 38.35 | 38.54 | 38.13 | 38.28 | +0.314% | 349,555 | -7.837% |
| 2025-07-30 | 37.94 | 38.34 | 37.90 | 38.16 | +0.872% | 290,923 | -7.547% |
| 2025-07-29 | 37.68 | 37.89 | 37.61 | 37.83 | +0.880% | 170,741 | -6.741% |
| 2025-07-28 | 37.90 | 37.90 | 37.48 | 37.50 | -1.055% | 198,970 | -5.920% |
| 2025-07-25 | 37.80 | 37.90 | 37.66 | 37.90 | +0.798% | 209,285 | -6.913% |
| 2025-07-24 | 37.32 | 37.74 | 37.31 | 37.60 | +0.913% | 259,519 | -6.170% |
| 2025-07-23 | 37.46 | 37.76 | 37.10 | 37.26 | +0.485% | 274,249 | -5.314% |
| 2025-07-22 | 37.37 | 37.41 | 37.00 | 37.08 | -0.510% | 234,150 | -4.854% |
| 2025-07-21 | 36.99 | 37.47 | 36.96 | 37.27 | +1.003% | 395,228 | -5.339% |
| 2025-07-18 | 36.38 | 36.98 | 36.38 | 36.90 | +1.235% | 569,396 | -4.390% |
| 2025-07-17 | 36.35 | 36.57 | 36.30 | 36.45 | +0.248% | 163,003 | -3.210% |
| 2025-07-16 | 36.34 | 36.40 | 36.05 | 36.36 | +0.276% | 156,963 | -2.970% |
| 2025-07-15 | 36.49 | 36.50 | 36.11 | 36.26 | -0.603% | 199,288 | -2.703% |
| 2025-07-14 | 36.25 | 36.48 | 36.23 | 36.48 | +0.829% | 258,611 | -3.289% |
| 2025-07-11 | 35.91 | 36.24 | 35.91 | 36.18 | +0.388% | 192,095 | -2.488% |
| 2025-07-10 | 35.83 | 36.15 | 35.80 | 36.04 | +0.642% | 171,037 | -2.109% |
| 2025-07-09 | 35.97 | 36.05 | 35.76 | 35.81 | -0.472% | 203,875 | -1.480% |
| 2025-07-08 | 36.00 | 36.05 | 35.61 | 35.98 | +0.111% | 244,551 | -1.946% |
| 2025-07-07 | 35.90 | 36.05 | 35.86 | 35.94 | -0.056% | 288,194 | -1.836% |
| 2025-07-03 | 35.81 | 36.00 | 35.71 | 35.96 | +0.391% | 145,204 | -1.891% |
| 2025-07-02 | 36.19 | 36.19 | 35.67 | 35.82 | -1.104% | 231,642 | -1.508% |
| 2025-07-01 | 36.15 | 36.25 | 36.00 | 36.22 | +0.111% | 185,429 | -2.595% |
| 2025-06-30 | 35.90 | 36.19 | 35.79 | 36.18 | +1.090% | 322,502 | -2.488% |
| 2025-06-27 | 35.72 | 35.99 | 35.62 | 35.79 | +0.732% | 204,988 | -1.425% |
| 2025-06-26 | 35.61 | 35.63 | 35.28 | 35.53 | +0.197% | 172,227 | -0.704% |
| 2025-06-25 | 35.75 | 35.78 | 35.46 | 35.46 | -1.088% | 184,344 | -0.508% |
| 2025-06-24 | 35.50 | 35.88 | 35.45 | 35.85 | +1.271% | 265,436 | -1.590% |
| 2025-06-23 | 34.96 | 35.44 | 34.94 | 35.40 | +1.783% | 350,397 | -0.339% |
| 2025-06-20 | 34.82 | 34.95 | 34.78 | 34.78 | +0.346% | 159,841 | +1.438% |
| 2025-06-18 | 34.78 | 34.89 | 34.61 | 34.66 | -0.488% | 217,940 | +1.789% |
| 2025-06-17 | 34.88 | 34.90 | 34.56 | 34.83 | -0.258% | 170,667 | +1.292% |
| 2025-06-16 | 35.15 | 35.32 | 34.76 | 34.92 | -0.257% | 226,802 | +1.031% |
| 2025-06-13 | 35.13 | 35.13 | 34.85 | 35.01 | -0.256% | 168,054 | +0.771% |
| 2025-06-12 | 34.78 | 35.14 | 34.74 | 35.10 | +1.211% | 173,828 | +0.513% |
| 2025-06-11 | 34.81 | 34.87 | 34.61 | 34.68 | -0.230% | 187,152 | +1.730% |
| 2025-06-10 | 34.95 | 34.95 | 34.56 | 34.76 | +0.144% | 198,412 | +1.496% |
| 2025-06-09 | 34.09 | 34.95 | 34.02 | 34.71 | -0.487% | 277,624 | +1.642% |
| 2025-06-06 | 34.95 | 34.95 | 34.55 | 34.88 | +0.955% | 187,495 | +1.147% |
| 2025-06-05 | 34.79 | 34.86 | 34.43 | 34.55 | -0.576% | 180,776 | +2.113% |
| 2025-06-04 | 35.00 | 35.05 | 34.75 | 34.75 | -0.458% | 228,525 | +1.525% |
| 2025-06-03 | 34.85 | 35.04 | 34.78 | 34.91 | +0.432% | 263,236 | +1.060% |
| 2025-06-02 | 34.50 | 34.86 | 34.34 | 34.76 | +0.462% | 242,947 | +1.496% |
| 2025-05-30 | 34.57 | 34.66 | 34.33 | 34.60 | +0.319% | 224,864 | +1.965% |
| 2025-05-29 | 34.28 | 34.54 | 34.13 | 34.49 | +1.292% | 256,169 | +2.291% |
| 2025-05-28 | 34.32 | 34.42 | 34.05 | 34.05 | -1.075% | 182,784 | +3.612% |
| 2025-05-27 | 34.20 | 34.45 | 34.02 | 34.42 | +1.295% | 238,892 | +2.499% |
| 2025-05-23 | 33.74 | 34.00 | 33.51 | 33.98 | +1.041% | 192,728 | +3.826% |
| 2025-05-22 | 33.93 | 33.93 | 33.50 | 33.63 | -0.884% | 189,655 | +4.906% |
| 2025-05-21 | 34.06 | 34.50 | 33.81 | 33.93 | -1.766% | 230,842 | +3.979% |
| 2025-05-20 | 34.35 | 34.60 | 34.30 | 34.54 | +0.465% | 256,341 | +2.142% |
| 2025-05-19 | 34.25 | 34.50 | 34.17 | 34.38 | -0.636% | 246,072 | +2.618% |
| 2025-05-16 | 34.31 | 34.68 | 34.16 | 34.60 | +1.318% | 237,902 | +1.965% |
| 2025-05-15 | 33.91 | 34.18 | 33.89 | 34.15 | +0.856% | 286,082 | +3.309% |
| 2025-05-14 | 33.99 | 34.00 | 33.61 | 33.86 | +0.118% | 138,637 | +4.194% |
| 2025-05-13 | 33.59 | 33.95 | 33.50 | 33.82 | +0.985% | 239,021 | +4.317% |
| 2025-05-12 | 33.89 | 33.89 | 33.40 | 33.49 | -0.505% | 258,335 | +5.345% |
| 2025-05-09 | 33.73 | 33.73 | 33.39 | 33.66 | +0.448% | 165,503 | +4.813% |
| 2025-05-08 | 33.82 | 34.00 | 33.51 | 33.51 | -0.770% | 216,897 | +5.282% |
| 2025-05-07 | 33.80 | 34.05 | 33.56 | 33.77 | +0.059% | 215,370 | +4.471% |
| 2025-05-06 | 33.40 | 33.75 | 33.25 | 33.75 | +1.048% | 235,878 | +4.533% |
| 2025-05-05 | 33.29 | 33.49 | 32.86 | 33.40 | +0.481% | 259,824 | +5.629% |
| 2025-05-02 | 33.20 | 33.24 | 32.96 | 33.24 | +1.187% | 159,544 | +6.137% |
| 2025-05-01 | 32.86 | 33.15 | 32.78 | 32.85 | +0.214% | 339,357 | +7.397% |
| 2025-04-30 | 32.74 | 32.87 | 32.11 | 32.78 | +0.031% | 272,129 | +7.627% |
| 2025-04-29 | 32.50 | 32.84 | 32.39 | 32.77 | +1.048% | 222,326 | +7.659% |
| 2025-04-28 | 32.24 | 32.49 | 32.15 | 32.43 | +0.621% | 187,393 | +8.788% |
| 2025-04-25 | 32.10 | 32.24 | 31.92 | 32.23 | +0.656% | 218,854 | +9.463% |
| 2025-04-24 | 31.70 | 32.18 | 31.51 | 32.02 | +1.619% | 250,506 | +10.181% |
| 2025-04-23 | 31.46 | 31.88 | 31.28 | 31.51 | +1.123% | 238,474 | +11.964% |
| 2025-04-22 | 30.96 | 31.20 | 30.82 | 31.16 | +0.711% | 545,236 | +13.222% |
| 2025-04-21 | 31.64 | 31.75 | 30.57 | 30.94 | -1.996% | 335,548 | +14.027% |
| 2025-04-17 | 31.25 | 31.80 | 31.20 | 31.57 | +0.927% | 201,334 | +11.752% |
| 2025-04-16 | 31.40 | 31.84 | 31.20 | 31.28 | -0.919% | 262,424 | +12.788% |
| 2025-04-15 | 31.57 | 31.79 | 31.25 | 31.57 | +1.544% | 265,133 | +11.752% |
| 2025-04-14 | 30.99 | 31.30 | 30.80 | 31.09 | 0.000% | 250,811 | +13.477% |