QQQX
Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest
stockNASDAQClosed Ended Fund
Market OpenOct 5, 2026 11:40:18 AM EDT
30.30USD-1.239%(-0.38)64,371
29.55Bid32.02Ask2.47SpreadQQQX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.46 | 30.46 | 30.30 | 30.30 | -1.239% | 64,371 | 0.000% | |
| 2026-10-02 | 31.01 | 31.16 | 30.65 | 30.68 | -0.583% | 79,541 | -1.239% | |
| 2026-10-01 | 30.88 | 30.99 | 30.45 | 30.86 | +1.413% | 261,593 | -1.815% | |
| 2026-09-30 | 30.22 | 30.75 | 30.22 | 30.43 | +0.962% | 193,175 | -0.427% | |
| 2026-09-29 | 30.26 | 30.34 | 30.06 | 30.14 | -0.626% | 102,177 | +0.531% | |
| 2026-09-28 | 30.59 | 30.63 | 30.01 | 30.33 | -1.141% | 97,748 | -0.099% | |
| 2026-09-25 | 30.57 | 30.88 | 30.32 | 30.68 | +0.524% | 148,903 | -1.239% | |
| 2026-09-24 | 30.23 | 30.56 | 30.23 | 30.52 | -0.033% | 44,428 | -0.721% | |
| 2026-09-23 | 30.69 | 30.77 | 30.28 | 30.53 | -0.941% | 52,249 | -0.753% | |
| 2026-09-22 | 30.77 | 30.91 | 30.55 | 30.82 | -0.291% | 88,595 | -1.687% | |
| 2026-09-21 | 30.47 | 30.99 | 30.43 | 30.91 | +2.317% | 87,651 | -1.973% | |
| 2026-09-18 | 30.13 | 30.22 | 29.84 | 30.21 | +0.566% | 55,846 | +0.298% | |
| 2026-09-17 | 30.03 | 30.05 | 29.77 | 30.04 | +1.521% | 56,283 | +0.866% | |
| 2026-09-16 | 29.66 | 29.75 | 29.38 | 29.59 | +0.101% | 72,708 | +2.399% | |
| 2026-09-15 | 29.95 | 30.04 | 29.53 | 29.56 | -2.763% | 163,251 | +2.503% | Div $0.738 |
| 2026-09-14 | 30.11 | 30.40 | 30.08 | 30.40 | +0.099% | 88,786 | -0.329% | |
| 2026-09-11 | 30.41 | 30.51 | 30.20 | 30.37 | +0.763% | 96,099 | -0.230% | |
| 2026-09-10 | 30.15 | 30.51 | 30.08 | 30.14 | -1.261% | 71,645 | +0.531% | |
| 2026-09-09 | 30.61 | 30.61 | 30.45 | 30.52 | -0.408% | 76,362 | -0.737% | |
| 2026-09-08 | 30.63 | 30.73 | 30.41 | 30.65 | +0.098% | 92,842 | -1.142% | |
| 2026-09-04 | 30.81 | 30.84 | 30.51 | 30.62 | -0.423% | 66,402 | -1.045% | |
| 2026-09-03 | 30.67 | 30.82 | 30.23 | 30.75 | +0.425% | 68,288 | -1.463% | |
| 2026-09-02 | 30.72 | 30.94 | 30.51 | 30.62 | +0.033% | 61,186 | -1.045% | |
| 2026-09-01 | 30.75 | 30.78 | 30.45 | 30.61 | -0.971% | 77,907 | -1.013% | |
| 2026-08-31 | 30.87 | 30.96 | 30.75 | 30.91 | +0.130% | 91,177 | -1.973% | |
| 2026-08-28 | 30.96 | 31.00 | 30.69 | 30.87 | +0.260% | 107,083 | -1.846% | |
| 2026-08-27 | 30.85 | 30.92 | 30.50 | 30.79 | +0.885% | 68,038 | -1.591% | |
| 2026-08-26 | 30.52 | 30.56 | 30.39 | 30.52 | +0.131% | 72,492 | -0.721% | |
| 2026-08-25 | 30.52 | 30.57 | 30.03 | 30.48 | +0.594% | 56,391 | -0.591% | |
| 2026-08-24 | 30.47 | 30.58 | 30.03 | 30.30 | -0.493% | 86,298 | 0.000% | |
| 2026-08-21 | 30.69 | 30.69 | 30.43 | 30.45 | +0.263% | 57,114 | -0.493% | |
| 2026-08-20 | 30.61 | 30.65 | 30.26 | 30.37 | -0.426% | 79,244 | -0.230% | |
| 2026-08-19 | 30.67 | 30.67 | 30.40 | 30.50 | -0.327% | 58,725 | -0.656% | |
| 2026-08-18 | 30.77 | 30.77 | 30.51 | 30.60 | -0.585% | 87,820 | -0.980% | |
| 2026-08-17 | 30.71 | 30.78 | 30.56 | 30.78 | +0.457% | 60,548 | -1.559% | |
| 2026-08-14 | 31.13 | 31.19 | 30.63 | 30.64 | -1.748% | 79,545 | -1.110% | |
| 2026-08-13 | 30.74 | 31.35 | 30.74 | 31.18 | +0.955% | 175,397 | -2.838% | |
| 2026-08-12 | 30.92 | 30.94 | 30.74 | 30.89 | +0.227% | 105,576 | -1.910% | |
| 2026-08-11 | 30.88 | 30.89 | 30.69 | 30.82 | +0.097% | 48,623 | -1.687% | |
| 2026-08-10 | 30.63 | 30.79 | 30.42 | 30.79 | +0.918% | 68,760 | -1.591% | |
| 2026-08-07 | 30.49 | 30.67 | 30.25 | 30.51 | +0.693% | 86,252 | -0.688% | |
| 2026-08-06 | 30.47 | 30.47 | 30.17 | 30.30 | -0.427% | 61,989 | 0.000% | |
| 2026-08-05 | 30.69 | 30.80 | 30.21 | 30.43 | -0.653% | 116,406 | -0.427% | |
| 2026-08-04 | 30.31 | 30.86 | 30.17 | 30.63 | +1.896% | 112,243 | -1.077% | |
| 2026-08-03 | 29.58 | 30.10 | 29.58 | 30.06 | +1.864% | 113,014 | +0.798% | |
| 2026-07-31 | 29.57 | 29.58 | 29.29 | 29.51 | +0.511% | 62,463 | +2.677% | |
| 2026-07-30 | 29.10 | 29.47 | 28.80 | 29.36 | +1.980% | 78,690 | +3.202% | |
| 2026-07-29 | 29.23 | 29.30 | 28.72 | 28.79 | -1.606% | 87,438 | +5.245% | |
| 2026-07-28 | 29.43 | 29.57 | 29.09 | 29.26 | -0.645% | 72,124 | +3.554% | |
| 2026-07-27 | 29.87 | 29.87 | 29.28 | 29.45 | -0.153% | 78,590 | +2.886% | |
| 2026-07-24 | 29.75 | 29.91 | 29.41 | 29.50 | -0.422% | 62,258 | +2.729% | |
| 2026-07-23 | 29.76 | 29.95 | 29.50 | 29.62 | -1.562% | 94,368 | +2.296% | |
| 2026-07-22 | 30.07 | 30.30 | 29.96 | 30.09 | 0.000% | 64,755 | +0.698% | |
| 2026-07-21 | 29.96 | 30.09 | 29.81 | 30.09 | +1.673% | 96,004 | +0.698% | |
| 2026-07-20 | 29.75 | 30.00 | 29.56 | 29.59 | -0.051% | 115,247 | +2.382% | |
| 2026-07-17 | 30.15 | 30.15 | 29.55 | 29.61 | -2.406% | 568,813 | +2.330% | |
| 2026-07-16 | 30.57 | 30.58 | 30.16 | 30.34 | -0.785% | 140,913 | -0.132% | |
| 2026-07-15 | 30.69 | 30.74 | 30.41 | 30.58 | +0.559% | 112,199 | -0.916% | |
| 2026-07-14 | 30.31 | 30.59 | 30.30 | 30.41 | +0.496% | 117,034 | -0.362% | |
| 2026-07-13 | 30.34 | 30.50 | 30.07 | 30.26 | -0.722% | 172,500 | +0.132% | |
| 2026-07-10 | 30.39 | 30.59 | 30.31 | 30.48 | +0.594% | 90,469 | -0.591% | |
| 2026-07-09 | 30.41 | 30.41 | 30.04 | 30.30 | +1.034% | 87,713 | 0.000% | |
| 2026-07-08 | 30.03 | 30.05 | 29.60 | 29.99 | -0.166% | 113,699 | +1.034% | |
| 2026-07-07 | 30.28 | 30.31 | 29.75 | 30.04 | -0.956% | 111,775 | +0.866% | |
| 2026-07-06 | 30.26 | 30.40 | 30.15 | 30.33 | +0.831% | 105,511 | -0.099% | |
| 2026-07-02 | 30.41 | 30.48 | 29.95 | 30.08 | -0.922% | 131,916 | +0.731% | |
| 2026-07-01 | 30.39 | 30.64 | 30.15 | 30.36 | +0.730% | 315,180 | -0.198% | |
| 2026-06-30 | 29.31 | 30.47 | 29.17 | 30.14 | +3.396% | 402,354 | +0.531% | |
| 2026-06-29 | 28.82 | 29.16 | 28.61 | 29.15 | +1.639% | 94,897 | +3.945% | |
| 2026-06-26 | 28.49 | 28.76 | 28.35 | 28.68 | +0.455% | 94,546 | +5.649% | |
| 2026-06-25 | 29.21 | 29.22 | 28.43 | 28.55 | -0.140% | 129,160 | +6.130% | |
| 2026-06-24 | 29.28 | 29.49 | 28.56 | 28.59 | -2.256% | 132,403 | +5.981% | |
| 2026-06-23 | 29.34 | 29.69 | 29.00 | 29.25 | -2.092% | 71,828 | +3.590% | |
| 2026-06-22 | 30.01 | 30.29 | 29.69 | 29.88 | -0.417% | 92,347 | +1.423% | |
| 2026-06-18 | 29.86 | 30.15 | 29.79 | 30.00 | +1.557% | 53,573 | +1.000% | |
| 2026-06-17 | 30.12 | 30.47 | 29.50 | 29.54 | -1.926% | 102,549 | +2.573% | |
| 2026-06-16 | 30.54 | 30.60 | 30.05 | 30.12 | -1.569% | 92,868 | +0.598% | |
| 2026-06-15 | 30.70 | 30.90 | 30.39 | 30.60 | -1.067% | 114,433 | -0.980% | Div $0.738 |
| 2026-06-12 | 30.98 | 31.08 | 30.54 | 30.93 | +0.194% | 162,515 | -2.037% | |
| 2026-06-11 | 30.32 | 30.87 | 30.09 | 30.87 | +2.117% | 127,576 | -1.846% | |
| 2026-06-10 | 30.16 | 30.40 | 29.99 | 30.23 | -0.526% | 94,740 | +0.232% | |
| 2026-06-09 | 30.75 | 30.76 | 29.65 | 30.39 | +0.231% | 74,497 | -0.296% | |
| 2026-06-08 | 30.59 | 30.87 | 30.26 | 30.32 | +0.497% | 81,092 | -0.066% | |
| 2026-06-05 | 30.89 | 30.89 | 30.12 | 30.17 | -2.677% | 104,263 | +0.431% | |
| 2026-06-04 | 31.17 | 31.24 | 30.81 | 31.00 | -0.609% | 84,978 | -2.258% | |
| 2026-06-03 | 31.76 | 31.76 | 31.05 | 31.19 | -1.578% | 89,635 | -2.853% | |
| 2026-06-02 | 31.67 | 31.83 | 31.51 | 31.69 | +0.253% | 68,648 | -4.386% | |
| 2026-06-01 | 31.75 | 31.83 | 31.51 | 31.61 | -0.441% | 66,065 | -4.144% | |
| 2026-05-29 | 31.59 | 31.87 | 31.45 | 31.75 | +1.147% | 108,072 | -4.567% | |
| 2026-05-28 | 31.14 | 31.39 | 31.00 | 31.39 | +1.373% | 78,520 | -3.472% | |
| 2026-05-27 | 31.01 | 31.19 | 30.75 | 30.96 | -0.048% | 59,290 | -2.148% | |
| 2026-05-26 | 30.99 | 31.17 | 30.75 | 30.98 | +1.110% | 90,334 | -2.195% | |
| 2026-05-22 | 30.52 | 30.89 | 30.42 | 30.64 | +0.492% | 66,820 | -1.110% | |
| 2026-05-21 | 30.36 | 30.57 | 30.05 | 30.49 | +0.395% | 63,107 | -0.623% | |
| 2026-05-20 | 29.99 | 30.41 | 29.90 | 30.37 | +1.708% | 95,103 | -0.230% | |
| 2026-05-19 | 29.71 | 30.04 | 29.62 | 29.86 | +0.034% | 60,294 | +1.474% | |
| 2026-05-18 | 30.44 | 30.45 | 29.43 | 29.85 | -1.583% | 135,649 | +1.508% | |
| 2026-05-15 | 30.59 | 30.59 | 30.33 | 30.33 | -1.430% | 86,679 | -0.099% | |
| 2026-05-14 | 30.73 | 30.88 | 30.52 | 30.77 | +0.261% | 109,826 | -1.527% | |
| 2026-05-13 | 30.72 | 30.74 | 30.50 | 30.69 | +0.623% | 75,366 | -1.271% | |
| 2026-05-12 | 30.72 | 30.74 | 30.30 | 30.50 | -0.781% | 45,575 | -0.656% | |
| 2026-05-11 | 30.88 | 30.90 | 30.60 | 30.74 | -0.065% | 100,720 | -1.431% | |
| 2026-05-08 | 30.51 | 30.76 | 30.49 | 30.76 | +0.886% | 116,414 | -1.495% | |
| 2026-05-07 | 30.50 | 30.80 | 30.43 | 30.49 | -0.262% | 91,579 | -0.623% | |
| 2026-05-06 | 30.41 | 30.59 | 30.39 | 30.57 | +0.758% | 75,738 | -0.883% | |
| 2026-05-05 | 30.35 | 30.40 | 30.22 | 30.34 | +0.697% | 43,871 | -0.132% | |
| 2026-05-04 | 30.29 | 30.35 | 29.90 | 30.13 | -0.265% | 87,622 | +0.564% | |
| 2026-05-01 | 30.22 | 30.30 | 30.10 | 30.21 | +0.666% | 75,734 | +0.298% | |
| 2026-04-30 | 30.15 | 30.15 | 29.75 | 30.01 | +0.908% | 107,224 | +0.966% | |
| 2026-04-29 | 29.92 | 29.96 | 29.59 | 29.74 | -0.602% | 75,043 | +1.883% | |
| 2026-04-28 | 30.00 | 30.07 | 29.69 | 29.92 | -0.927% | 94,580 | +1.270% | |
| 2026-04-27 | 30.00 | 30.28 | 29.92 | 30.20 | +0.902% | 82,284 | +0.331% | |
| 2026-04-24 | 29.81 | 29.98 | 29.65 | 29.93 | +1.081% | 60,151 | +1.236% | |
| 2026-04-23 | 29.70 | 29.81 | 29.39 | 29.61 | -0.067% | 77,803 | +2.330% | |
| 2026-04-22 | 29.62 | 29.70 | 29.31 | 29.63 | +1.161% | 72,910 | +2.261% | |
| 2026-04-21 | 29.53 | 29.74 | 29.25 | 29.29 | -0.645% | 67,672 | +3.448% | |
| 2026-04-20 | 29.69 | 29.74 | 29.31 | 29.48 | -0.271% | 99,598 | +2.782% | |
| 2026-04-17 | 29.49 | 29.69 | 29.47 | 29.56 | +0.647% | 122,861 | +2.503% | |
| 2026-04-16 | 29.50 | 29.59 | 29.20 | 29.37 | -0.068% | 85,130 | +3.166% | |
| 2026-04-15 | 29.33 | 29.39 | 29.11 | 29.39 | +0.685% | 131,793 | +3.096% | |
| 2026-04-14 | 28.96 | 29.30 | 28.84 | 29.19 | +1.460% | 142,744 | +3.803% | |
| 2026-04-13 | 28.32 | 28.77 | 28.32 | 28.77 | +1.160% | 113,032 | +5.318% | |
| 2026-04-10 | 28.58 | 28.58 | 28.33 | 28.44 | 0.000% | 164,810 | +6.540% | |
| 2026-04-09 | 28.43 | 28.58 | 28.17 | 28.44 | +0.353% | 210,148 | +6.540% | |
| 2026-04-08 | 28.34 | 28.45 | 28.07 | 28.34 | +2.384% | 188,323 | +6.916% | |
| 2026-04-07 | 27.47 | 27.70 | 27.22 | 27.68 | -0.252% | 105,080 | +9.465% | |
| 2026-04-06 | 27.64 | 27.80 | 27.63 | 27.75 | +0.398% | 141,831 | +9.189% | |
| 2026-04-02 | 27.30 | 27.79 | 27.18 | 27.64 | -0.396% | 129,120 | +9.624% | |
| 2026-04-01 | 26.98 | 27.90 | 26.86 | 27.75 | +4.049% | 383,942 | +9.189% | |
| 2026-03-31 | 25.97 | 26.88 | 25.75 | 26.67 | +4.835% | 170,558 | +13.611% | |
| 2026-03-30 | 25.65 | 25.77 | 25.35 | 25.44 | -0.235% | 120,937 | +19.104% | |
| 2026-03-27 | 26.14 | 26.19 | 25.45 | 25.50 | -2.746% | 170,866 | +18.824% | |
| 2026-03-26 | 26.87 | 26.95 | 26.20 | 26.22 | -2.709% | 161,513 | +15.561% | |
| 2026-03-25 | 27.13 | 27.23 | 26.82 | 26.95 | +0.298% | 131,474 | +12.430% | |
| 2026-03-24 | 26.91 | 27.06 | 26.76 | 26.87 | -0.149% | 106,853 | +12.765% | |
| 2026-03-23 | 26.93 | 27.16 | 26.75 | 26.91 | +0.561% | 108,203 | +12.598% | |
| 2026-03-20 | 27.17 | 27.17 | 26.65 | 26.76 | -1.145% | 157,163 | +13.229% | |
| 2026-03-19 | 27.24 | 27.24 | 26.93 | 27.07 | -1.384% | 138,491 | +11.932% | |
| 2026-03-18 | 27.50 | 27.66 | 27.40 | 27.45 | -0.291% | 137,139 | +10.383% | |
| 2026-03-17 | 27.69 | 27.72 | 27.45 | 27.53 | +0.328% | 131,045 | +10.062% | |
| 2026-03-16 | 27.47 | 27.99 | 27.41 | 27.44 | +0.623% | 143,491 | +10.423% | |
| 2026-03-13 | 27.55 | 27.58 | 27.23 | 27.27 | -2.607% | 208,883 | +11.111% | Div $0.615 |
| 2026-03-12 | 28.28 | 28.33 | 27.90 | 28.00 | -0.744% | 374,132 | +8.214% | |
| 2026-03-11 | 28.09 | 28.25 | 28.00 | 28.21 | +0.966% | 370,998 | +7.409% | |
| 2026-03-10 | 27.81 | 28.01 | 27.66 | 27.94 | +1.195% | 229,401 | +8.447% | |
| 2026-03-09 | 27.58 | 27.79 | 27.30 | 27.61 | -0.217% | 194,809 | +9.743% | |
| 2026-03-06 | 27.60 | 27.98 | 27.55 | 27.67 | -0.789% | 380,247 | +9.505% | |
| 2026-03-05 | 27.95 | 28.04 | 27.66 | 27.89 | -0.570% | 115,060 | +8.641% | |
| 2026-03-04 | 27.78 | 28.09 | 27.70 | 28.05 | +1.373% | 71,104 | +8.021% | |
| 2026-03-03 | 27.57 | 27.82 | 27.31 | 27.67 | -0.753% | 83,167 | +9.505% | |
| 2026-03-02 | 27.61 | 27.92 | 27.58 | 27.88 | -0.036% | 60,068 | +8.680% | |
| 2026-02-27 | 27.74 | 27.94 | 27.72 | 27.89 | -0.215% | 71,076 | +8.641% | |
| 2026-02-26 | 28.14 | 28.23 | 27.81 | 27.95 | -0.675% | 60,395 | +8.408% | |
| 2026-02-25 | 28.04 | 28.19 | 27.96 | 28.14 | +0.824% | 59,764 | +7.676% | |
| 2026-02-24 | 27.70 | 27.91 | 27.54 | 27.91 | +1.160% | 95,111 | +8.563% | |
| 2026-02-23 | 27.75 | 27.80 | 27.40 | 27.59 | -0.505% | 77,268 | +9.822% | |
| 2026-02-20 | 27.53 | 27.93 | 27.48 | 27.73 | +0.726% | 80,144 | +9.268% | |
| 2026-02-19 | 27.40 | 27.57 | 27.32 | 27.53 | -0.290% | 116,260 | +10.062% | |
| 2026-02-18 | 27.53 | 27.66 | 27.40 | 27.61 | +1.043% | 72,178 | +9.743% | |
| 2026-02-17 | 27.46 | 27.58 | 27.11 | 27.32 | -0.582% | 128,555 | +10.887% | |
| 2026-02-13 | 27.59 | 27.65 | 27.38 | 27.48 | -0.272% | 81,738 | +10.242% | |
| 2026-02-12 | 28.07 | 28.18 | 27.49 | 27.56 | -1.607% | 66,265 | +9.942% | |
| 2026-02-11 | 27.91 | 28.03 | 27.85 | 28.01 | +0.538% | 76,395 | +8.176% | |
| 2026-02-10 | 27.90 | 28.08 | 27.70 | 27.86 | -0.072% | 98,074 | +8.758% | |
| 2026-02-09 | 27.61 | 28.04 | 27.47 | 27.88 | +1.308% | 103,006 | +8.680% | |
| 2026-02-06 | 27.20 | 27.57 | 27.10 | 27.52 | +1.662% | 121,560 | +10.102% | |
| 2026-02-05 | 27.23 | 27.28 | 26.91 | 27.07 | -1.096% | 201,590 | +11.932% | |
| 2026-02-04 | 27.66 | 27.77 | 27.17 | 27.37 | -1.405% | 137,812 | +10.705% | |
| 2026-02-03 | 28.21 | 28.27 | 27.70 | 27.76 | -1.735% | 112,934 | +9.150% | |
| 2026-02-02 | 27.98 | 28.33 | 27.98 | 28.25 | +0.713% | 49,996 | +7.257% | |
| 2026-01-30 | 28.18 | 28.25 | 27.86 | 28.05 | -0.743% | 121,170 | +8.021% | |
| 2026-01-29 | 28.32 | 28.36 | 28.01 | 28.26 | -0.685% | 85,844 | +7.219% | |
| 2026-01-28 | 28.66 | 28.71 | 28.44 | 28.45 | -0.263% | 75,378 | +6.484% | |
| 2026-01-27 | 28.48 | 28.62 | 28.45 | 28.53 | +0.387% | 69,119 | +6.204% | |
| 2026-01-26 | 28.44 | 28.50 | 28.34 | 28.42 | +0.176% | 117,062 | +6.615% | |
| 2026-01-23 | 28.26 | 28.39 | 28.20 | 28.37 | +0.639% | 70,315 | +6.803% | |
| 2026-01-22 | 28.29 | 28.31 | 28.15 | 28.19 | +0.249% | 86,331 | +7.485% | |
| 2026-01-21 | 27.96 | 28.18 | 27.77 | 28.12 | +0.933% | 196,424 | +7.752% | |
| 2026-01-20 | 28.05 | 28.06 | 27.72 | 27.86 | -1.415% | 119,301 | +8.758% | |
| 2026-01-16 | 28.55 | 28.55 | 28.22 | 28.26 | -0.528% | 400,843 | +7.219% | |
| 2026-01-15 | 28.79 | 28.79 | 28.28 | 28.41 | -0.490% | 150,993 | +6.653% | |
| 2026-01-14 | 28.56 | 28.64 | 28.31 | 28.55 | -0.070% | 153,907 | +6.130% | |
| 2026-01-13 | 28.68 | 28.73 | 28.39 | 28.57 | +0.105% | 133,195 | +6.055% | |
| 2026-01-12 | 28.45 | 28.60 | 28.43 | 28.54 | -0.140% | 123,131 | +6.167% | |
| 2026-01-09 | 28.53 | 28.65 | 28.47 | 28.58 | +0.598% | 62,218 | +6.018% | |
| 2026-01-08 | 28.59 | 28.59 | 28.35 | 28.41 | -0.281% | 69,371 | +6.653% | |
| 2026-01-07 | 28.75 | 28.75 | 27.99 | 28.49 | -0.350% | 181,098 | +6.353% | |
| 2026-01-06 | 28.50 | 28.68 | 28.46 | 28.59 | +0.351% | 96,326 | +5.981% | |
| 2026-01-05 | 28.67 | 28.78 | 28.32 | 28.49 | +0.105% | 152,782 | +6.353% | |
| 2026-01-02 | 28.73 | 28.81 | 28.29 | 28.46 | -0.210% | 132,444 | +6.465% | |
| 2025-12-31 | 28.80 | 28.80 | 28.42 | 28.52 | -0.349% | 259,186 | +6.241% | |
| 2025-12-30 | 28.49 | 28.69 | 28.40 | 28.62 | +0.775% | 185,091 | +5.870% | |
| 2025-12-29 | 28.46 | 28.47 | 28.25 | 28.40 | -0.438% | 59,084 | +6.690% | |
| 2025-12-26 | 28.63 | 28.63 | 28.49 | 28.52 | +0.035% | 51,273 | +6.223% | |
| 2025-12-24 | 28.48 | 28.57 | 28.45 | 28.52 | +0.352% | 36,680 | +6.260% | |
| 2025-12-23 | 28.27 | 28.49 | 28.20 | 28.41 | +0.513% | 68,223 | +6.634% | |
| 2025-12-22 | 28.39 | 28.39 | 28.14 | 28.27 | +0.355% | 68,228 | +7.181% | |
| 2025-12-19 | 27.90 | 28.18 | 27.90 | 28.17 | +1.294% | 88,852 | +7.561% | |
| 2025-12-18 | 27.54 | 27.85 | 27.54 | 27.81 | +1.645% | 90,120 | +8.954% | |
| 2025-12-17 | 27.68 | 27.71 | 27.36 | 27.36 | -0.834% | 109,775 | +10.746% | |
| 2025-12-16 | 27.59 | 27.71 | 27.48 | 27.59 | 0.000% | 74,777 | +9.822% | |
| 2025-12-15 | 27.74 | 27.80 | 27.50 | 27.59 | -1.429% | 83,009 | +9.822% | Div $0.560 |
| 2025-12-12 | 28.31 | 28.40 | 27.86 | 27.99 | -1.130% | 77,301 | +8.253% | |
| 2025-12-11 | 28.47 | 28.56 | 28.16 | 28.31 | -0.841% | 117,298 | +7.029% | |
| 2025-12-10 | 28.49 | 28.62 | 28.31 | 28.55 | +0.211% | 69,552 | +6.130% | |
| 2025-12-09 | 28.46 | 28.52 | 28.36 | 28.49 | +0.282% | 51,658 | +6.353% | |
| 2025-12-08 | 28.56 | 28.57 | 28.18 | 28.41 | -0.630% | 76,766 | +6.653% | |
| 2025-12-05 | 28.40 | 28.59 | 28.37 | 28.59 | +0.953% | 109,031 | +5.981% | |
| 2025-12-04 | 28.30 | 28.34 | 28.17 | 28.32 | +0.283% | 106,240 | +6.992% | |
| 2025-12-03 | 28.19 | 28.26 | 28.03 | 28.24 | +0.177% | 86,403 | +7.295% | |
| 2025-12-02 | 28.10 | 28.23 | 28.02 | 28.19 | +0.751% | 89,330 | +7.485% | |
| 2025-12-01 | 27.97 | 28.12 | 27.87 | 27.98 | -0.569% | 55,279 | +8.292% | |
| 2025-11-28 | 28.00 | 28.14 | 27.93 | 28.14 | +0.752% | 32,525 | +7.676% | |
| 2025-11-26 | 27.74 | 27.94 | 27.61 | 27.93 | +1.343% | 52,449 | +8.485% | |
| 2025-11-25 | 27.37 | 27.77 | 27.08 | 27.56 | +0.805% | 67,300 | +9.942% | |
| 2025-11-24 | 27.00 | 27.49 | 26.83 | 27.34 | +2.053% | 64,911 | +10.827% | |
| 2025-11-21 | 26.60 | 26.92 | 26.30 | 26.79 | +0.942% | 130,834 | +13.102% | |
| 2025-11-20 | 27.66 | 27.66 | 26.52 | 26.54 | -2.247% | 124,858 | +14.167% | |
| 2025-11-19 | 26.91 | 27.28 | 26.90 | 27.15 | +1.004% | 76,820 | +11.602% | |
| 2025-11-18 | 27.27 | 27.33 | 26.81 | 26.88 | -1.520% | 132,905 | +12.723% | |
| 2025-11-17 | 27.54 | 27.70 | 27.12 | 27.30 | -0.854% | 81,800 | +11.009% | |
| 2025-11-14 | 27.30 | 27.61 | 27.09 | 27.53 | +0.438% | 123,409 | +10.062% | |
| 2025-11-13 | 27.78 | 27.91 | 27.36 | 27.41 | -2.142% | 93,746 | +10.544% | |
| 2025-11-12 | 28.15 | 28.16 | 27.83 | 28.01 | -0.356% | 75,121 | +8.176% | |
| 2025-11-11 | 28.11 | 28.12 | 27.81 | 28.11 | +0.429% | 72,530 | +7.791% | |
| 2025-11-10 | 27.91 | 28.00 | 27.76 | 27.99 | +1.671% | 74,210 | +8.253% | |
| 2025-11-07 | 27.73 | 27.73 | 27.21 | 27.53 | -0.757% | 108,812 | +10.062% | |
| 2025-11-06 | 28.11 | 28.29 | 27.70 | 27.74 | -1.526% | 67,529 | +9.229% | |
| 2025-11-05 | 28.16 | 28.32 | 28.00 | 28.17 | +0.679% | 90,712 | +7.561% | |
| 2025-11-04 | 28.15 | 28.20 | 27.92 | 27.98 | -1.270% | 59,358 | +8.292% | |
| 2025-11-03 | 28.48 | 28.48 | 28.27 | 28.34 | +0.177% | 66,704 | +6.916% | |
| 2025-10-31 | 28.27 | 28.45 | 28.17 | 28.29 | +0.497% | 67,642 | +7.105% | |
| 2025-10-30 | 28.21 | 28.49 | 28.11 | 28.15 | -0.810% | 64,973 | +7.638% | |
| 2025-10-29 | 28.45 | 28.50 | 28.27 | 28.38 | -0.070% | 80,327 | +6.765% | |
| 2025-10-28 | 28.42 | 28.50 | 28.32 | 28.40 | +0.247% | 84,750 | +6.690% | |
| 2025-10-27 | 28.38 | 28.38 | 28.16 | 28.33 | +0.890% | 107,509 | +6.954% | |
| 2025-10-24 | 28.00 | 28.10 | 27.93 | 28.08 | +0.862% | 70,816 | +7.906% | |
| 2025-10-23 | 27.82 | 27.88 | 27.56 | 27.84 | +0.505% | 32,621 | +8.836% | |
| 2025-10-22 | 27.89 | 27.90 | 27.52 | 27.70 | -0.288% | 70,379 | +9.386% | |
| 2025-10-21 | 27.72 | 27.90 | 27.69 | 27.78 | +0.253% | 90,452 | +9.071% | |
| 2025-10-20 | 27.64 | 27.78 | 27.58 | 27.71 | +0.764% | 76,743 | +9.347% | |
| 2025-10-17 | 27.52 | 27.62 | 27.31 | 27.50 | -0.073% | 62,149 | +10.182% | |
| 2025-10-16 | 27.57 | 27.74 | 27.37 | 27.52 | +0.073% | 75,417 | +10.102% | |
| 2025-10-15 | 27.64 | 27.70 | 27.32 | 27.50 | +0.475% | 65,058 | +10.182% | |
| 2025-10-14 | 27.30 | 27.49 | 27.07 | 27.37 | -0.109% | 94,336 | +10.705% | |
| 2025-10-13 | 27.33 | 27.45 | 27.15 | 27.40 | +1.444% | 104,613 | +10.584% | |
| 2025-10-10 | 27.66 | 27.85 | 26.98 | 27.01 | -2.350% | 118,967 | +12.181% | |
| 2025-10-09 | 27.84 | 27.84 | 27.45 | 27.66 | -0.324% | 143,445 | +9.544% | |
| 2025-10-08 | 27.88 | 27.88 | 27.17 | 27.75 | +0.325% | 333,331 | +9.189% | |
| 2025-10-07 | 27.74 | 27.90 | 27.15 | 27.66 | +0.582% | 155,844 | +9.544% | |
| 2025-10-06 | 27.51 | 27.71 | 27.48 | 27.50 | +0.146% | 71,975 | +10.182% | |
| 2025-10-03 | 27.41 | 27.61 | 27.40 | 27.46 | -0.435% | 103,396 | +10.342% | |
| 2025-10-02 | 27.62 | 27.68 | 27.38 | 27.58 | 0.000% | 129,887 | +9.862% | |
| 2025-10-01 | 27.44 | 27.70 | 27.30 | 27.58 | +0.437% | 202,861 | +9.862% | |
| 2025-09-30 | 27.17 | 27.46 | 27.07 | 27.46 | +1.142% | 155,235 | +10.342% | |
| 2025-09-29 | 27.25 | 27.38 | 27.13 | 27.15 | -0.257% | 70,428 | +11.602% | |
| 2025-09-26 | 27.10 | 27.28 | 26.98 | 27.22 | +0.037% | 59,394 | +11.315% | |
| 2025-09-25 | 27.19 | 27.36 | 26.90 | 27.21 | -0.073% | 70,169 | +11.356% | |
| 2025-09-24 | 27.47 | 27.47 | 27.02 | 27.23 | -0.512% | 57,602 | +11.274% | |
| 2025-09-23 | 27.35 | 27.50 | 27.25 | 27.37 | -0.437% | 78,811 | +10.705% | |
| 2025-09-22 | 27.17 | 27.49 | 27.15 | 27.49 | +0.992% | 103,614 | +10.222% | |
| 2025-09-19 | 27.19 | 27.30 | 27.05 | 27.22 | +0.369% | 75,077 | +11.315% | |
| 2025-09-18 | 27.15 | 27.22 | 27.05 | 27.12 | +0.370% | 103,687 | +11.726% | |
| 2025-09-17 | 27.09 | 27.16 | 26.87 | 27.02 | -0.258% | 100,855 | +12.139% | |
| 2025-09-16 | 27.34 | 27.40 | 27.07 | 27.09 | -0.514% | 196,649 | +11.849% | |
| 2025-09-15 | 27.24 | 27.36 | 27.10 | 27.23 | -1.519% | 77,803 | +11.274% | Div $0.560 |
| 2025-09-12 | 27.53 | 27.66 | 27.53 | 27.65 | +0.436% | 83,802 | +9.584% | |
| 2025-09-11 | 27.49 | 27.63 | 27.46 | 27.53 | +0.474% | 53,997 | +10.062% | |
| 2025-09-10 | 27.42 | 27.49 | 27.34 | 27.40 | +0.146% | 109,503 | +10.584% | |
| 2025-09-09 | 27.42 | 27.42 | 27.23 | 27.36 | -0.037% | 102,519 | +10.746% | |
| 2025-09-08 | 27.41 | 27.44 | 27.28 | 27.37 | +0.477% | 119,114 | +10.705% | |
| 2025-09-05 | 27.39 | 27.45 | 27.10 | 27.24 | -0.147% | 103,304 | +11.233% | |
| 2025-09-04 | 27.08 | 27.29 | 26.95 | 27.28 | +1.112% | 115,341 | +11.070% | |
| 2025-09-03 | 26.96 | 26.99 | 26.79 | 26.98 | +0.709% | 80,661 | +12.305% | |
| 2025-09-02 | 26.70 | 26.80 | 26.61 | 26.79 | -0.446% | 80,990 | +13.102% | |
| 2025-08-29 | 27.06 | 27.07 | 26.67 | 26.91 | -0.591% | 85,251 | +12.598% | |
| 2025-08-28 | 27.01 | 27.09 | 26.96 | 27.07 | +0.222% | 90,108 | +11.932% | |
| 2025-08-27 | 26.99 | 27.01 | 26.83 | 27.01 | +0.297% | 61,835 | +12.181% | |
| 2025-08-26 | 26.85 | 26.95 | 26.82 | 26.93 | +0.410% | 112,298 | +12.514% | |
| 2025-08-25 | 26.82 | 26.86 | 26.64 | 26.82 | +0.337% | 86,516 | +12.975% | |
| 2025-08-22 | 26.38 | 26.90 | 26.38 | 26.73 | +1.327% | 76,699 | +13.356% | |
| 2025-08-21 | 26.48 | 26.52 | 26.28 | 26.38 | -0.415% | 69,365 | +14.860% | |
| 2025-08-20 | 26.66 | 26.71 | 26.28 | 26.49 | -0.861% | 141,025 | +14.383% | |
| 2025-08-19 | 26.94 | 26.95 | 26.66 | 26.72 | -0.706% | 79,457 | +13.398% | |
| 2025-08-18 | 27.00 | 27.11 | 26.87 | 26.91 | -0.333% | 87,139 | +12.598% | |
| 2025-08-15 | 27.12 | 27.14 | 27.00 | 27.00 | -0.442% | 60,805 | +12.222% | |
| 2025-08-14 | 27.10 | 27.18 | 27.05 | 27.12 | -0.110% | 83,539 | +11.726% | |
| 2025-08-13 | 27.33 | 27.33 | 27.09 | 27.15 | -0.074% | 86,472 | +11.602% | |
| 2025-08-12 | 27.00 | 27.18 | 26.94 | 27.17 | +0.966% | 90,648 | +11.520% | |
| 2025-08-11 | 26.98 | 27.07 | 26.91 | 26.91 | -0.222% | 123,857 | +12.598% | |
| 2025-08-08 | 26.89 | 26.98 | 26.75 | 26.97 | +0.747% | 90,895 | +12.347% | |
| 2025-08-07 | 26.78 | 26.93 | 26.69 | 26.77 | +0.150% | 120,451 | +13.186% | |
| 2025-08-06 | 26.51 | 26.74 | 26.48 | 26.73 | +0.830% | 111,745 | +13.356% | |
| 2025-08-05 | 26.70 | 26.74 | 26.45 | 26.51 | -0.338% | 46,666 | +14.296% | |
| 2025-08-04 | 26.49 | 26.60 | 26.30 | 26.60 | +1.025% | 110,164 | +13.910% | |
| 2025-08-01 | 26.50 | 26.50 | 26.12 | 26.33 | -1.052% | 129,111 | +15.078% | |
| 2025-07-31 | 26.84 | 26.85 | 26.55 | 26.61 | +0.038% | 93,062 | +13.867% | |
| 2025-07-30 | 26.69 | 26.70 | 26.44 | 26.60 | -0.075% | 88,853 | +13.910% | |
| 2025-07-29 | 26.68 | 26.72 | 26.54 | 26.62 | +0.113% | 83,506 | +13.824% | |
| 2025-07-28 | 26.67 | 26.70 | 26.57 | 26.59 | 0.000% | 125,532 | +13.953% | |
| 2025-07-25 | 26.54 | 26.66 | 26.50 | 26.59 | +0.529% | 129,400 | +13.953% | |
| 2025-07-24 | 26.61 | 26.61 | 26.23 | 26.45 | +0.380% | 126,227 | +14.556% | |
| 2025-07-23 | 26.26 | 26.43 | 26.25 | 26.35 | +0.457% | 178,210 | +14.991% | |
| 2025-07-22 | 26.50 | 26.53 | 26.20 | 26.23 | -1.019% | 133,670 | +15.517% | |
| 2025-07-21 | 26.39 | 26.59 | 26.38 | 26.50 | +0.341% | 124,013 | +14.340% | |
| 2025-07-18 | 26.24 | 26.48 | 26.09 | 26.41 | +0.456% | 403,427 | +14.729% | |
| 2025-07-17 | 26.19 | 26.35 | 26.14 | 26.29 | +0.344% | 193,617 | +15.253% | |
| 2025-07-16 | 26.20 | 26.26 | 26.03 | 26.20 | 0.000% | 166,428 | +15.649% | |
| 2025-07-15 | 26.32 | 26.32 | 26.14 | 26.20 | -0.114% | 116,965 | +15.649% | |
| 2025-07-14 | 26.27 | 26.27 | 26.16 | 26.23 | -0.038% | 93,190 | +15.517% | |
| 2025-07-11 | 26.24 | 26.26 | 26.19 | 26.24 | -0.076% | 136,687 | +15.473% | |
| 2025-07-10 | 26.34 | 26.39 | 26.13 | 26.26 | -0.114% | 100,077 | +15.385% | |
| 2025-07-09 | 26.17 | 26.34 | 26.11 | 26.29 | +0.497% | 194,337 | +15.253% | |
| 2025-07-08 | 26.33 | 26.34 | 26.13 | 26.16 | -0.229% | 135,249 | +15.826% | |
| 2025-07-07 | 26.43 | 26.48 | 26.13 | 26.22 | -0.982% | 123,788 | +15.561% | |
| 2025-07-03 | 26.41 | 26.50 | 26.34 | 26.48 | +0.684% | 72,980 | +14.426% | |
| 2025-07-02 | 26.45 | 26.49 | 26.27 | 26.30 | -0.379% | 155,584 | +15.209% | |
| 2025-07-01 | 26.58 | 26.60 | 26.36 | 26.40 | -0.264% | 320,832 | +14.773% | |
| 2025-06-30 | 26.30 | 26.56 | 26.08 | 26.47 | +1.534% | 202,030 | +14.469% | |
| 2025-06-27 | 26.14 | 26.27 | 25.94 | 26.07 | +0.269% | 104,191 | +16.226% | |
| 2025-06-26 | 25.85 | 26.03 | 25.85 | 26.00 | +0.932% | 82,706 | +16.538% | |
| 2025-06-25 | 25.89 | 25.98 | 25.69 | 25.76 | +0.507% | 157,682 | +17.624% | |
| 2025-06-24 | 25.46 | 25.66 | 25.41 | 25.63 | +1.105% | 94,180 | +18.221% | |
| 2025-06-23 | 25.34 | 25.46 | 25.15 | 25.35 | +0.436% | 170,554 | +19.527% | |
| 2025-06-20 | 25.54 | 25.68 | 25.18 | 25.24 | -0.316% | 167,440 | +20.048% | |
| 2025-06-18 | 25.52 | 25.54 | 25.25 | 25.32 | -0.197% | 183,256 | +19.668% | |
| 2025-06-17 | 25.64 | 25.69 | 25.34 | 25.37 | -1.014% | 157,412 | +19.432% | |
| 2025-06-16 | 25.62 | 25.74 | 25.48 | 25.63 | +0.589% | 103,832 | +18.221% | |
| 2025-06-13 | 25.68 | 25.84 | 25.45 | 25.48 | -3.081% | 184,468 | +18.917% | Div $0.560 |
| 2025-06-12 | 26.28 | 26.37 | 26.17 | 26.29 | +0.038% | 163,543 | +15.253% | |
| 2025-06-11 | 26.34 | 26.38 | 26.12 | 26.28 | +0.459% | 146,982 | +15.297% | |
| 2025-06-10 | 26.22 | 26.23 | 26.01 | 26.16 | +0.538% | 214,529 | +15.826% | |
| 2025-06-09 | 26.31 | 26.32 | 26.02 | 26.02 | +0.154% | 230,164 | +16.449% | |
| 2025-06-06 | 25.61 | 26.14 | 25.48 | 25.98 | +3.382% | 827,129 | +16.628% | |
| 2025-06-05 | 25.40 | 25.50 | 25.00 | 25.13 | -1.063% | 115,315 | +20.573% | |
| 2025-06-04 | 25.39 | 25.50 | 25.31 | 25.40 | +0.039% | 82,549 | +19.291% | |
| 2025-06-03 | 25.38 | 25.41 | 25.21 | 25.39 | +0.039% | 116,076 | +19.338% | |
| 2025-06-02 | 25.23 | 25.40 | 25.16 | 25.38 | +0.555% | 82,990 | +19.385% | |
| 2025-05-30 | 25.17 | 25.25 | 25.01 | 25.24 | +0.278% | 145,588 | +20.048% | |
| 2025-05-29 | 25.32 | 25.32 | 24.96 | 25.17 | +1.166% | 171,034 | +20.381% | |
| 2025-05-28 | 25.07 | 25.12 | 24.83 | 24.88 | -0.400% | 105,790 | +21.785% | |
| 2025-05-27 | 24.98 | 25.08 | 24.86 | 24.98 | +1.586% | 104,551 | +21.297% | |
| 2025-05-23 | 24.56 | 24.67 | 24.48 | 24.59 | -0.927% | 96,310 | +23.221% | |
| 2025-05-22 | 24.83 | 24.92 | 24.68 | 24.82 | +0.364% | 84,771 | +22.079% | |
| 2025-05-21 | 24.89 | 25.10 | 24.68 | 24.73 | -0.961% | 171,266 | +22.523% | |
| 2025-05-20 | 25.09 | 25.09 | 24.83 | 24.97 | -0.240% | 105,129 | +21.346% | |
| 2025-05-19 | 24.76 | 25.08 | 24.76 | 25.03 | -0.199% | 91,214 | +21.055% | |
| 2025-05-16 | 25.00 | 25.14 | 24.86 | 25.08 | +0.280% | 90,010 | +20.813% | |
| 2025-05-15 | 25.12 | 25.12 | 24.90 | 25.01 | -0.478% | 132,345 | +21.152% | |
| 2025-05-14 | 25.10 | 25.13 | 24.95 | 25.13 | +0.359% | 102,641 | +20.573% | |
| 2025-05-13 | 24.91 | 25.04 | 24.86 | 25.04 | +0.805% | 126,157 | +21.006% | |
| 2025-05-12 | 24.97 | 24.97 | 24.67 | 24.84 | +2.180% | 146,651 | +21.981% | |
| 2025-05-09 | 24.36 | 24.40 | 24.15 | 24.31 | +0.041% | 80,672 | +24.640% | |
| 2025-05-08 | 24.35 | 24.50 | 24.13 | 24.30 | +0.330% | 116,609 | +24.691% | |
| 2025-05-07 | 24.35 | 24.51 | 24.07 | 24.22 | +0.083% | 165,170 | +25.103% | |
| 2025-05-06 | 23.96 | 24.30 | 23.90 | 24.20 | 0.000% | 128,815 | +25.207% | |
| 2025-05-05 | 24.15 | 24.28 | 24.04 | 24.20 | -0.329% | 98,116 | +25.207% | |
| 2025-05-02 | 24.24 | 24.46 | 24.24 | 24.28 | +0.331% | 120,900 | +24.794% | |
| 2025-05-01 | 24.24 | 24.29 | 24.02 | 24.20 | +1.638% | 112,667 | +25.207% | |
| 2025-04-30 | 23.61 | 23.83 | 23.30 | 23.81 | 0.000% | 103,680 | +27.257% | |
| 2025-04-29 | 23.64 | 23.85 | 23.52 | 23.81 | +0.591% | 97,323 | +27.257% | |
| 2025-04-28 | 23.67 | 23.74 | 23.40 | 23.67 | +0.339% | 114,454 | +28.010% | |
| 2025-04-25 | 23.37 | 23.64 | 23.35 | 23.59 | +0.985% | 104,362 | +28.444% | |
| 2025-04-24 | 23.02 | 23.42 | 22.86 | 23.36 | +2.232% | 89,175 | +29.709% | |
| 2025-04-23 | 23.09 | 23.26 | 22.80 | 22.85 | +1.872% | 141,801 | +32.604% | |
| 2025-04-22 | 22.15 | 22.44 | 22.02 | 22.43 | +3.079% | 63,586 | +35.087% | |
| 2025-04-21 | 22.06 | 22.20 | 21.63 | 21.76 | -2.770% | 199,447 | +39.246% | |
| 2025-04-17 | 22.70 | 22.70 | 22.27 | 22.38 | -0.973% | 222,833 | +35.389% | |
| 2025-04-16 | 23.12 | 23.16 | 22.30 | 22.60 | -3.087% | 103,163 | +34.071% | |
| 2025-04-15 | 23.34 | 23.42 | 23.10 | 23.32 | 0.000% | 70,739 | +29.931% |