Dark

GBAB
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 9:44:48 AM EDT

14.12USD+0.284%(+0.04)36,504

14.04Bid 14.10Ask 0.06Spread

Pre-market

Aug 6, 2026 9:10:30 AM EDT

13.95USD-0.853%(-0.12)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

14.07USD-0.071%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	14.1200	14.1200	14.120000	14.1200	+0.355%	36,504	0.000%
2026-08-10	14.0100	14.1000	14.010000	14.0700	0.000%	59,104	+0.355%
2026-08-07	13.9000	14.1031	13.900000	14.0700	+1.005%	131,262	+0.355%
2026-08-06	13.8800	13.9600	13.810000	13.9300	-0.143%	106,411	+1.364%
2026-08-05	14.0000	14.0000	13.900000	13.9500	+0.072%	73,497	+1.219%
2026-08-04	13.9750	13.9750	13.810100	13.9400	+1.014%	61,831	+1.291%
2026-08-03	13.7500	13.9600	13.700000	13.8000	+0.073%	179,589	+2.319%
2026-07-31	13.8400	13.9315	13.710000	13.7900	-0.145%	149,958	+2.393%
2026-07-30	13.7200	13.8200	13.720000	13.8100	+0.583%	125,906	+2.245%
2026-07-29	13.7800	13.8800	13.720000	13.7300	-0.795%	103,505	+2.840%
2026-07-28	13.7800	13.8800	13.780000	13.8400	+0.508%	53,496	+2.023%
2026-07-27	13.8300	13.8900	13.760000	13.7700	-0.145%	67,256	+2.542%
2026-07-24	13.7600	13.8600	13.760000	13.7900	+0.073%	44,721	+2.393%
2026-07-23	13.7700	13.8500	13.750000	13.7800	-0.505%	118,303	+2.467%
2026-07-22	14.0150	14.0150	13.764000	13.8500	-0.431%	165,804	+1.949%
2026-07-21	14.0300	14.0400	13.890500	13.9100	-0.572%	89,781	+1.510%
2026-07-20	14.0700	14.0900	13.930000	13.9900	-0.710%	116,028	+0.929%
2026-07-17	14.0600	14.2700	14.030000	14.0900	-0.071%	44,753	+0.213%
2026-07-16	14.0835	14.1500	14.050000	14.1000	0.000%	43,899	+0.142%
2026-07-15	14.2300	14.2300	14.046000	14.1000	-0.564%	86,198	+0.142%
2026-07-14	14.2000	14.3575	14.150600	14.1800	-0.141%	71,514	-0.423%
2026-07-13	14.2100	14.2950	14.200000	14.2000	+0.070%	77,201	-0.563%
2026-07-10	14.1900	14.2900	14.150000	14.1900	-0.141%	42,188	-0.493%
2026-07-09	14.2500	14.4100	14.150000	14.2100	0.000%	83,350	-0.633%
2026-07-08	14.2600	14.3000	14.160000	14.2100	-0.141%	48,825	-0.633%
2026-07-07	14.2600	14.2900	14.210700	14.2300	-0.698%	86,583	-0.773%
2026-07-06	14.3500	14.3850	14.260000	14.3300	0.000%	60,910	-1.465%
2026-07-02	14.4000	14.4500	14.300000	14.3300	0.000%	41,834	-1.465%
2026-07-01	14.4600	14.4600	14.290000	14.3300	-0.899%	52,444	-1.465%
2026-06-30	14.4400	14.4700	14.390000	14.4600	+0.486%	395,408	-2.351%
2026-06-29	14.2800	14.4000	14.200100	14.3900	+0.982%	57,190	-1.876%
2026-06-26	14.2600	14.3000	14.220000	14.2500	-0.210%	37,936	-0.912%
2026-06-25	14.2500	14.3500	14.195000	14.2800	+0.351%	108,448	-1.120%
2026-06-24	14.1200	14.2500	14.120000	14.2300	+0.994%	110,630	-0.773%
2026-06-23	14.0700	14.1100	14.000100	14.0900	0.000%	56,944	+0.213%
2026-06-22	14.1800	14.1900	14.020000	14.0900	-0.844%	87,030	+0.213%
2026-06-18	14.2200	14.2200	14.140000	14.2100	+0.566%	40,360	-0.633%
2026-06-17	14.1800	14.1900	13.990000	14.1300	0.000%	118,183	-0.071%
2026-06-16	14.0900	14.1986	14.085000	14.1300	+0.142%	59,174	-0.071%
2026-06-15	14.0300	14.2000	13.980000	14.1100	-0.423%	52,589	+0.071%
2026-06-12	14.2000	14.2000	14.129200	14.1700	+0.212%	29,894	-0.353%
2026-06-11	14.1500	14.1900	14.060100	14.1400	+0.213%	45,643	-0.141%
2026-06-10	14.1200	14.1499	14.050000	14.1100	+0.356%	48,438	+0.071%
2026-06-09	13.9700	14.1300	13.960000	14.0600	+0.071%	92,589	+0.427%
2026-06-08	14.1100	14.1100	14.010000	14.0500	-0.071%	72,213	+0.498%
2026-06-05	14.0800	14.1300	13.950100	14.0600	-0.142%	99,354	+0.427%
2026-06-04	14.1200	14.1200	14.030000	14.0800	+0.214%	95,294	+0.284%
2026-06-03	14.0400	14.0900	13.970000	14.0500	-0.213%	146,243	+0.498%
2026-06-02	14.0800	14.1700	14.060000	14.0800	0.000%	72,341	+0.284%
2026-06-01	14.1000	14.2300	13.980900	14.0800	-0.283%	84,857	+0.284%
2026-05-29	14.0700	14.1400	14.065000	14.1200	+0.427%	119,184	0.000%
2026-05-28	14.0100	14.1800	14.000000	14.0600	+0.285%	143,768	+0.427%
2026-05-27	13.9700	14.1000	13.910000	14.0200	+0.358%	125,519	+0.713%
2026-05-26	13.9300	14.0000	13.901000	13.9700	+0.504%	58,498	+1.074%
2026-05-22	13.9200	13.9779	13.850000	13.9000	+0.652%	136,272	+1.583%
2026-05-21	13.7000	13.8400	13.700000	13.8100	+0.072%	101,548	+2.245%
2026-05-20	13.6700	13.8800	13.610000	13.8000	+1.695%	154,333	+2.319%
2026-05-19	13.5700	13.6800	13.510000	13.5700	-0.877%	351,574	+4.053%
2026-05-18	13.7800	13.8300	13.660000	13.6900	-0.653%	114,107	+3.141%
2026-05-15	13.9000	13.9667	13.770000	13.7800	-2.339%	89,197	+2.467%
2026-05-14	14.1300	14.1999	14.075000	14.1100	-0.212%	88,339	+0.071%
2026-05-13	14.1200	14.2000	14.100000	14.1400	-0.352%	57,388	-0.141%
2026-05-12	14.2900	14.2900	14.130000	14.1900	-0.491%	86,611	-0.493%
2026-05-11	14.3000	14.3300	14.210000	14.2600	-0.210%	127,443	-0.982%
2026-05-08	14.2500	14.3188	14.220000	14.2900	+0.563%	111,742	-1.190%
2026-05-07	14.3500	14.3500	14.150000	14.2100	-0.629%	135,097	-0.633%
2026-05-06	14.3300	14.3685	14.220000	14.3000	+0.351%	204,959	-1.259%
2026-05-05	14.2900	14.4250	14.180000	14.2500	-0.210%	214,180	-0.912%
2026-05-04	14.3800	14.5899	14.250000	14.2800	-1.176%	111,491	-1.120%
2026-05-01	14.5100	14.6100	14.430000	14.4500	-0.551%	141,176	-2.284%
2026-04-30	14.5500	14.6100	14.390000	14.5300	+0.833%	124,380	-2.822%
2026-04-29	14.5300	14.5900	14.370000	14.4100	-0.621%	119,637	-2.012%
2026-04-28	14.6000	14.6399	14.400000	14.5000	-0.412%	109,220	-2.621%
2026-04-27	14.4600	14.6200	14.450000	14.5600	+0.414%	35,881	-3.022%
2026-04-24	14.5400	14.5400	14.450000	14.5000	-0.309%	68,792	-2.621%
2026-04-23	14.6500	14.6821	14.530000	14.5450	-0.581%	48,319	-2.922%
2026-04-22	14.6100	14.6999	14.550000	14.6300	+0.412%	139,176	-3.486%
2026-04-21	14.7400	14.7400	14.570000	14.5700	-0.749%	44,166	-3.089%
2026-04-20	14.6300	14.7372	14.500000	14.6800	+0.068%	26,986	-3.815%
2026-04-17	14.6300	14.7500	14.550100	14.6700	+1.103%	71,451	-3.749%
2026-04-16	14.6200	14.6261	14.485000	14.5100	-0.684%	89,088	-2.688%
2026-04-15	14.6700	14.7500	14.590000	14.6100	-0.747%	43,772	-3.354%
2026-04-14	14.5900	14.7400	14.537800	14.7200	+0.684%	67,270	-4.076%
2026-04-13	14.5200	14.6500	14.500100	14.6200	+0.481%	68,189	-3.420%
2026-04-10	14.5300	14.6600	14.530000	14.5500	-0.069%	34,558	-2.955%
2026-04-09	14.5000	14.6650	14.500000	14.5600	-0.274%	56,340	-3.022%
2026-04-08	14.6100	14.6599	14.500000	14.6000	+1.389%	60,472	-3.288%
2026-04-07	14.4450	14.4700	14.350000	14.4000	+0.069%	55,732	-1.944%
2026-04-06	14.3900	14.5200	14.337100	14.3900	-0.690%	85,674	-1.876%
2026-04-02	14.5000	14.5400	14.370000	14.4900	-0.138%	78,498	-2.553%
2026-04-01	14.4300	14.5900	14.390000	14.5100	+0.069%	91,902	-2.688%
2026-03-31	14.1600	14.5200	14.119200	14.5000	+3.645%	151,593	-2.621%
2026-03-30	14.0500	14.2900	13.930000	13.9900	0.000%	118,443	+0.929%
2026-03-27	14.1600	14.3350	13.965000	13.9900	-1.201%	140,546	+0.929%
2026-03-26	14.4500	14.4829	14.140000	14.1600	-2.277%	172,402	-0.282%
2026-03-25	14.3800	14.5500	14.380000	14.4900	+1.117%	61,782	-2.553%
2026-03-24	14.4000	14.5300	14.300000	14.3300	-1.070%	100,690	-1.465%
2026-03-23	14.3200	14.5300	14.320000	14.4850	+1.649%	113,716	-2.520%
2026-03-20	14.6100	14.8200	14.200000	14.2500	-3.061%	227,879	-0.912%
2026-03-19	14.7700	14.8914	14.650000	14.7000	-0.943%	151,159	-3.946%
2026-03-18	14.9200	15.1513	14.820000	14.8400	-0.536%	59,081	-4.852%
2026-03-17	14.9300	15.0500	14.850000	14.9200	+0.336%	119,890	-5.362%
2026-03-16	14.9000	15.0600	14.845000	14.8700	+0.135%	86,697	-5.044%
2026-03-13	14.9200	15.0000	14.820000	14.8500	-1.230%	87,781	-4.916%
2026-03-12	15.0600	15.1300	15.000000	15.0350	-0.496%	97,094	-6.086%
2026-03-11	15.1400	15.1950	15.050000	15.1100	-0.198%	79,920	-6.552%
2026-03-10	15.0800	15.2300	15.080000	15.1400	0.000%	83,585	-6.737%
2026-03-09	15.2300	15.2300	14.950000	15.1400	0.000%	232,425	-6.737%
2026-03-06	15.2600	15.2600	15.140000	15.1400	-0.526%	51,933	-6.737%
2026-03-05	15.3400	15.3400	15.200000	15.2200	-0.262%	37,227	-7.227%
2026-03-04	15.2400	15.3500	15.220000	15.2600	-0.131%	46,724	-7.471%
2026-03-03	15.2800	15.3998	15.250100	15.2800	-0.715%	52,700	-7.592%
2026-03-02	15.4000	15.4130	15.320000	15.3900	-0.517%	61,773	-8.252%
2026-02-27	15.5100	15.5100	15.410000	15.4700	+0.129%	124,007	-8.727%
2026-02-26	15.5000	15.5000	15.425000	15.4500	0.000%	64,629	-8.608%
2026-02-25	15.4700	15.4700	15.407500	15.4500	+0.260%	55,924	-8.608%
2026-02-24	15.3500	15.4700	15.350000	15.4100	0.000%	60,994	-8.371%
2026-02-23	15.3200	15.4900	15.320000	15.4100	+0.195%	64,968	-8.371%
2026-02-20	15.2400	15.4800	15.220000	15.3800	+0.130%	75,730	-8.192%
2026-02-19	15.2100	15.4300	15.080000	15.3600	-0.647%	59,047	-8.073%
2026-02-18	15.4400	15.5300	15.440000	15.4600	+0.259%	98,679	-8.668%
2026-02-17	15.3500	15.4800	15.310000	15.4200	0.000%	81,038	-8.431%
2026-02-13	15.2300	15.4400	15.230000	15.4200	-0.130%	103,651	-8.431%
2026-02-12	15.4200	15.4500	15.360000	15.4400	+0.260%	63,999	-8.549%
2026-02-11	15.2900	15.4400	15.290000	15.4000	+0.424%	76,886	-8.312%
2026-02-10	15.2300	15.3887	15.210000	15.3350	+0.491%	80,029	-7.923%
2026-02-09	15.0900	15.2800	15.070000	15.2600	+0.926%	169,223	-7.471%
2026-02-06	15.0800	15.1400	14.980000	15.1200	+0.800%	112,232	-6.614%
2026-02-05	14.9800	15.1440	14.980000	15.0000	+0.134%	81,828	-5.867%
2026-02-04	15.2000	15.2000	14.980000	14.9800	-1.641%	208,458	-5.741%
2026-02-03	15.2100	15.2600	15.138800	15.2300	-0.098%	74,053	-7.288%
2026-02-02	15.3100	15.3100	15.150000	15.2450	-0.229%	65,026	-7.379%
2026-01-30	15.2200	15.3300	15.050100	15.2800	+0.328%	106,572	-7.592%
2026-01-29	15.1000	15.2400	15.040000	15.2300	+0.928%	114,308	-7.288%
2026-01-28	15.0900	15.1000	15.040000	15.0900	+0.466%	110,917	-6.428%
2026-01-27	15.0000	15.0700	14.950000	15.0200	+0.334%	50,062	-5.992%
2026-01-26	15.0800	15.0925	14.930000	14.9700	-0.200%	105,963	-5.678%
2026-01-23	15.0800	15.0800	14.980000	15.0000	-0.200%	53,146	-5.867%
2026-01-22	15.0200	15.1999	14.920000	15.0300	+0.133%	92,657	-6.055%
2026-01-21	15.0300	15.2600	14.911500	15.0100	-0.133%	122,234	-5.929%
2026-01-20	15.0800	15.1789	15.030000	15.0300	-1.572%	112,481	-6.055%
2026-01-16	15.2600	15.2900	15.120000	15.2700	-0.456%	80,612	-7.531%
2026-01-15	15.1100	15.4700	15.100000	15.3400	+0.458%	113,498	-7.953%
2026-01-14	15.2500	15.3300	15.150000	15.2700	+0.461%	66,522	-7.531%
2026-01-13	15.1500	15.2400	15.093500	15.2000	+0.930%	122,280	-7.105%
2026-01-12	15.0500	15.1000	15.050000	15.0600	+0.200%	86,753	-6.242%
2026-01-09	14.9300	15.0400	14.928800	15.0300	+0.805%	68,487	-6.055%
2026-01-08	14.9100	14.9800	14.860000	14.9100	+0.040%	75,962	-5.298%
2026-01-07	14.9100	14.9400	14.857400	14.9040	+0.499%	121,381	-5.260%
2026-01-06	14.9200	14.9600	14.830000	14.8300	-0.537%	102,941	-4.788%
2026-01-05	14.8600	15.0200	14.860000	14.9100	+0.134%	139,263	-5.298%
2026-01-02	14.9800	14.9800	14.860000	14.8900	-0.201%	85,689	-5.171%
2025-12-31	15.0600	15.0943	14.900000	14.9200	-0.864%	233,880	-5.362%
2025-12-30	15.0900	15.1100	14.950000	15.0500	+0.266%	140,465	-6.179%
2025-12-29	15.1000	15.1500	14.940000	15.0100	-0.358%	149,699	-5.929%
2025-12-26	15.1100	15.1100	15.024900	15.0640	-0.304%	57,814	-6.267%
2025-12-24	15.0100	15.1100	14.983000	15.1100	+0.399%	41,609	-6.552%
2025-12-23	15.0100	15.0856	14.960000	15.0500	+0.333%	101,644	-6.179%
2025-12-22	15.0500	15.0745	14.920000	15.0000	-0.332%	109,667	-5.867%
2025-12-19	15.0000	15.0999	15.000000	15.0500	+0.066%	73,887	-6.179%
2025-12-18	15.1000	15.2194	14.980000	15.0400	-0.066%	98,413	-6.117%
2025-12-17	15.0500	15.1000	14.970000	15.0500	+0.200%	112,994	-6.179%
2025-12-16	15.2000	15.2000	15.020000	15.0200	-0.858%	85,866	-5.992%
2025-12-15	15.1700	15.2700	15.070000	15.1500	-0.591%	40,928	-6.799%
2025-12-12	15.2000	15.3099	15.180000	15.2400	-0.392%	92,338	-7.349%
2025-12-11	15.2093	15.3100	15.209300	15.3000	+0.460%	44,146	-7.712%
2025-12-10	15.2000	15.2898	15.050000	15.2300	0.000%	189,824	-7.288%
2025-12-09	15.3300	15.3400	15.210000	15.2300	+0.066%	37,501	-7.288%
2025-12-08	15.3600	15.4500	15.210000	15.2200	-1.105%	78,160	-7.227%
2025-12-05	15.4100	15.4675	15.390000	15.3900	-0.324%	31,013	-8.252%
2025-12-04	15.5100	15.5250	15.400000	15.4400	-0.451%	33,386	-8.549%
2025-12-03	15.4100	15.5300	15.341800	15.5100	+0.977%	101,816	-8.962%
2025-12-02	15.4000	15.4000	15.290000	15.3600	+0.065%	53,097	-8.073%
2025-12-01	15.2900	15.4100	15.210000	15.3500	+0.130%	127,953	-8.013%
2025-11-28	15.3300	15.3700	15.276600	15.3300	+0.393%	41,350	-7.893%
2025-11-26	15.1900	15.2800	15.190000	15.2700	+0.859%	47,123	-7.531%
2025-11-25	15.1300	15.2900	15.120000	15.1400	+0.132%	49,186	-6.737%
2025-11-24	15.0500	15.1800	15.045000	15.1200	+1.070%	47,821	-6.614%
2025-11-21	14.9300	15.0699	14.780000	14.9600	+0.235%	90,929	-5.615%
2025-11-20	15.1700	15.1850	14.890000	14.9250	-1.615%	228,289	-5.394%
2025-11-19	15.2800	15.3400	15.080000	15.1700	-0.785%	165,598	-6.922%
2025-11-18	15.4201	15.4300	15.280000	15.2900	-0.326%	40,114	-7.652%
2025-11-17	15.4700	15.5350	15.330000	15.3400	-0.840%	88,395	-7.953%
2025-11-14	15.4300	15.6210	15.410000	15.4700	-1.024%	52,879	-8.727%
2025-11-13	15.5000	15.7300	15.500000	15.6300	+0.128%	80,446	-9.661%
2025-11-12	15.5000	15.6500	15.480000	15.6100	+0.515%	58,757	-9.545%
2025-11-11	15.5400	15.5929	15.530000	15.5300	+0.064%	36,206	-9.079%
2025-11-10	15.4700	15.6653	15.440000	15.5200	+0.245%	58,965	-9.021%
2025-11-07	15.4500	15.5100	15.400000	15.4820	+0.142%	41,972	-8.797%
2025-11-06	15.5500	15.6300	15.460000	15.4600	-0.515%	49,380	-8.668%
2025-11-05	15.6000	15.6100	15.460000	15.5400	-0.257%	34,172	-9.138%
2025-11-04	15.6800	15.6800	15.530000	15.5800	-0.638%	44,275	-9.371%
2025-11-03	15.6300	15.7000	15.460000	15.6800	-0.064%	95,437	-9.949%
2025-10-31	15.7700	15.7700	15.590000	15.6900	-0.064%	81,047	-10.006%
2025-10-30	15.6400	15.7400	15.580000	15.7000	+0.064%	66,013	-10.064%
2025-10-29	15.7000	15.8000	15.610000	15.6900	+0.128%	91,233	-10.006%
2025-10-28	15.6500	15.7000	15.600000	15.6700	+0.128%	28,414	-9.892%
2025-10-27	15.6400	15.6800	15.550000	15.6500	+0.321%	64,572	-9.776%
2025-10-24	15.5900	15.6400	15.420000	15.6000	+0.580%	43,270	-9.487%
2025-10-23	15.5200	15.6000	15.490000	15.5100	+0.065%	47,690	-8.962%
2025-10-22	15.5600	15.6099	15.421700	15.5000	-0.257%	47,878	-8.903%
2025-10-21	15.5000	15.7000	15.500000	15.5400	+0.713%	124,957	-9.138%
2025-10-20	15.3100	15.4600	15.210000	15.4300	+0.784%	136,199	-8.490%
2025-10-17	15.3100	15.4000	15.250000	15.3100	+0.328%	86,166	-7.773%
2025-10-16	15.3800	15.4904	15.210000	15.2600	-1.102%	85,120	-7.471%
2025-10-15	15.4900	15.5500	15.380000	15.4300	-0.065%	41,519	-8.490%
2025-10-14	15.3800	15.5150	15.380000	15.4400	+0.390%	37,609	-8.549%
2025-10-13	15.5900	15.6899	15.320000	15.3800	-0.966%	95,131	-8.192%
2025-10-10	15.6400	15.6800	15.520000	15.5300	-0.640%	46,749	-9.079%
2025-10-09	15.6900	15.6900	15.550000	15.6300	-0.192%	47,518	-9.661%
2025-10-08	15.6800	15.7300	15.610000	15.6600	-0.064%	74,068	-9.834%
2025-10-07	15.6900	15.6900	15.610000	15.6700	-0.127%	61,358	-9.892%
2025-10-06	15.5200	15.7400	15.490000	15.6900	+0.384%	81,009	-10.006%
2025-10-03	15.6500	15.6900	15.590000	15.6300	+0.192%	76,949	-9.661%
2025-10-02	15.6500	15.6700	15.590000	15.6000	-0.447%	57,319	-9.487%
2025-10-01	15.5000	15.7000	15.500000	15.6700	+0.578%	72,901	-9.892%
2025-09-30	15.6000	15.6149	15.520000	15.5800	+0.257%	80,520	-9.371%
2025-09-29	15.3800	15.6100	15.267000	15.5400	+1.768%	86,449	-9.138%
2025-09-26	15.2376	15.3500	15.230000	15.2700	+0.527%	57,196	-7.531%
2025-09-25	15.2800	15.3600	15.180000	15.1900	-1.107%	49,445	-7.044%
2025-09-24	15.3400	15.4000	15.330000	15.3600	+0.196%	50,173	-8.073%
2025-09-23	15.3500	15.3600	15.290000	15.3300	+0.327%	59,180	-7.893%
2025-09-22	15.4400	15.4485	15.250000	15.2800	-1.036%	79,181	-7.592%
2025-09-19	15.4300	15.4700	15.350000	15.4400	+0.325%	46,863	-8.549%
2025-09-18	15.5000	15.5000	15.350600	15.3900	-0.774%	91,096	-8.252%
2025-09-17	15.4500	15.5778	15.410000	15.5100	+0.453%	118,398	-8.962%
2025-09-16	15.7300	15.7300	15.370000	15.4400	-1.719%	214,851	-8.549%
2025-09-15	15.8000	15.8900	15.660000	15.7100	-1.133%	124,538	-10.121%
2025-09-12	15.8200	15.9400	15.800000	15.8900	+0.442%	114,361	-11.139%
2025-09-11	15.8400	15.8700	15.780000	15.8200	+0.292%	99,796	-10.746%
2025-09-10	15.8100	15.8377	15.750000	15.7740	+0.089%	45,601	-10.486%
2025-09-09	15.8100	15.8100	15.640000	15.7600	-0.316%	88,919	-10.406%
2025-09-08	15.7400	15.8299	15.680100	15.8100	+0.958%	100,118	-10.689%
2025-09-05	15.6000	15.6900	15.590000	15.6600	+0.643%	65,503	-9.834%
2025-09-04	15.5600	15.6200	15.490000	15.5600	-0.128%	103,255	-9.254%
2025-09-03	15.5200	15.6000	15.450000	15.5800	+0.387%	141,627	-9.371%
2025-09-02	15.4700	15.5400	15.410000	15.5200	-0.321%	113,042	-9.021%
2025-08-29	15.5200	15.5700	15.404500	15.5700	+0.777%	83,333	-9.313%
2025-08-28	15.4800	15.4800	15.398000	15.4500	-0.194%	76,349	-8.608%
2025-08-27	15.4700	15.4800	15.330000	15.4800	-0.193%	114,742	-8.786%
2025-08-26	15.3100	15.5100	15.270000	15.5100	+1.306%	110,531	-8.962%
2025-08-25	15.2800	15.3600	15.218200	15.3100	+0.393%	90,574	-7.773%
2025-08-22	15.2300	15.3299	15.100000	15.2500	-0.131%	96,221	-7.410%
2025-08-21	15.1700	15.2700	15.070000	15.2700	+0.593%	66,743	-7.531%
2025-08-20	15.0600	15.2600	15.060000	15.1800	+0.198%	58,551	-6.983%
2025-08-19	15.0000	15.2050	15.000000	15.1500	+0.866%	82,776	-6.799%
2025-08-18	15.1000	15.2700	15.000000	15.0200	-0.530%	69,844	-5.992%
2025-08-15	15.1400	15.3349	15.010000	15.1000	-1.243%	72,446	-6.490%
2025-08-14	15.2600	15.4090	15.240000	15.2900	0.000%	63,978	-7.652%
2025-08-13	15.3600	15.4200	15.260000	15.2900	-0.196%	93,818	-7.652%
2025-08-12	15.3500	15.3900	15.210000	15.3200	+0.262%	78,861	-7.833%
2025-08-11	15.3600	15.4300	15.261500	15.2800	-0.391%	109,202	-7.592%
2025-08-08	15.3900	15.4200	15.320700	15.3400	-0.519%	46,319	-7.953%
2025-08-07	15.2600	15.4500	15.260000	15.4200	+1.115%	115,378	-8.431%
2025-08-06	15.2300	15.3400	15.220100	15.2500	+0.263%	38,664	-7.410%
2025-08-05	15.2200	15.3600	15.190000	15.2100	-0.523%	41,599	-7.166%
2025-08-04	15.3000	15.4000	15.220000	15.2900	0.000%	98,537	-7.652%
2025-08-01	15.1300	15.3400	15.130000	15.2900	+1.325%	119,423	-7.652%
2025-07-31	15.0600	15.1500	15.030000	15.0900	+0.266%	70,801	-6.428%
2025-07-30	14.9400	15.0700	14.940000	15.0500	+0.602%	64,182	-6.179%
2025-07-29	14.8500	15.0700	14.850000	14.9600	+0.673%	81,912	-5.615%
2025-07-28	14.9300	15.0196	14.840000	14.8600	-0.602%	46,071	-4.980%
2025-07-25	14.9700	15.0300	14.870000	14.9500	+0.336%	50,420	-5.552%
2025-07-24	14.9400	15.0481	14.877901	14.9000	-0.294%	35,520	-5.235%
2025-07-23	15.0200	15.0699	14.930100	14.9440	-0.307%	51,831	-5.514%
2025-07-22	15.0200	15.0799	14.960000	14.9900	+0.201%	32,590	-5.804%
2025-07-21	14.8900	15.0000	14.830000	14.9600	+0.877%	67,730	-5.615%
2025-07-18	14.9300	14.9300	14.800000	14.8300	-0.537%	108,359	-4.788%
2025-07-17	14.8500	14.9500	14.800000	14.9100	+0.202%	33,445	-5.298%
2025-07-16	14.8100	14.9300	14.790000	14.8800	+0.541%	58,801	-5.108%
2025-07-15	14.9200	15.2499	14.800000	14.8000	-1.202%	79,764	-4.595%
2025-07-14	15.2700	15.4700	14.970000	14.9800	-1.770%	125,286	-5.741%
2025-07-11	15.2700	15.4000	15.140000	15.2500	-0.196%	106,224	-7.410%
2025-07-10	15.3500	15.3500	15.230000	15.2800	-0.586%	97,460	-7.592%
2025-07-09	14.9900	15.5100	14.950000	15.3700	+2.878%	443,523	-8.133%
2025-07-08	14.9300	15.0699	14.860000	14.9400	0.000%	136,547	-5.489%
2025-07-07	15.1000	15.1000	14.910000	14.9400	-0.994%	174,363	-5.489%
2025-07-03	15.0500	15.1600	15.050000	15.0900	+0.199%	67,685	-6.428%
2025-07-02	15.1000	15.1497	15.000000	15.0600	-0.133%	81,712	-6.242%
2025-07-01	15.0100	15.1000	15.000000	15.0800	+0.266%	70,435	-6.366%
2025-06-30	14.9900	15.0600	14.850000	15.0400	+0.872%	188,848	-6.117%
2025-06-27	14.8900	14.9500	14.812000	14.9100	+0.134%	122,889	-5.298%
2025-06-26	14.8400	14.9500	14.780000	14.8900	+0.269%	148,289	-5.171%
2025-06-25	14.7500	14.8900	14.750000	14.8500	+0.678%	154,837	-4.916%
2025-06-24	14.8400	14.9070	14.750000	14.7500	-0.606%	107,104	-4.271%
2025-06-23	14.7000	15.0200	14.700000	14.8400	+0.747%	179,336	-4.852%
2025-06-20	14.6900	14.7500	14.580000	14.7300	+0.615%	82,020	-4.141%
2025-06-18	14.5900	14.7200	14.541400	14.6400	+0.757%	111,088	-3.552%
2025-06-17	14.5200	14.8000	14.490000	14.5300	+0.138%	104,480	-2.822%
2025-06-16	14.6800	14.7000	14.480000	14.5100	-1.293%	173,264	-2.688%
2025-06-13	14.7600	14.7649	14.660000	14.7000	-1.210%	70,181	-3.946%
2025-06-12	14.8500	14.9300	14.840000	14.8800	+0.270%	84,438	-5.108%
2025-06-11	14.7700	14.8500	14.750000	14.8400	+0.678%	45,728	-4.852%
2025-06-10	14.8000	14.8500	14.700000	14.7400	-0.203%	181,921	-4.206%
2025-06-09	14.8500	14.8799	14.750000	14.7700	-0.672%	73,774	-4.401%
2025-06-06	14.7500	14.8700	14.750000	14.8700	+0.541%	64,224	-5.044%
2025-06-05	14.9400	14.9667	14.760000	14.7900	-0.738%	165,803	-4.530%
2025-06-04	14.8200	14.9400	14.795000	14.9000	+0.676%	64,305	-5.235%
2025-06-03	14.9700	14.9911	14.719500	14.8000	-0.738%	173,256	-4.595%
2025-06-02	14.9800	14.9800	14.860000	14.9100	-0.134%	62,679	-5.298%
2025-05-30	14.8800	14.9500	14.850000	14.9300	+0.336%	84,723	-5.425%
2025-05-29	14.7800	14.8800	14.780000	14.8800	+0.677%	72,039	-5.108%
2025-05-28	14.8100	14.9452	14.730000	14.7800	-0.538%	54,268	-4.465%
2025-05-27	14.7800	14.9000	14.770000	14.8600	+0.746%	59,572	-4.980%
2025-05-23	14.8000	14.8200	14.690000	14.7500	+0.204%	57,449	-4.271%
2025-05-22	14.6500	14.7700	14.580000	14.7200	+0.684%	54,717	-4.076%
2025-05-21	14.7100	14.7920	14.570000	14.6200	-1.350%	126,754	-3.420%
2025-05-20	14.8700	14.9685	14.810000	14.8200	-0.737%	57,462	-4.723%
2025-05-19	14.8800	14.9800	14.800000	14.9300	-0.134%	82,744	-5.425%
2025-05-16	14.9500	15.0200	14.850000	14.9500	+0.403%	32,975	-5.552%
2025-05-15	14.8500	14.9599	14.840000	14.8900	-0.134%	48,166	-5.171%
2025-05-14	15.1400	15.1787	14.870000	14.9100	-1.193%	173,917	-5.298%
2025-05-13	15.1600	15.2500	15.010000	15.0900	-0.658%	175,444	-6.428%
2025-05-12	15.2200	15.2400	15.120000	15.1900	-0.328%	42,325	-7.044%
2025-05-09	15.2500	15.2500	15.180000	15.2400	-0.066%	41,433	-7.349%
2025-05-08	15.3300	15.3600	15.130000	15.2500	-0.262%	86,015	-7.410%
2025-05-07	15.2700	15.3400	15.250000	15.2900	+0.197%	43,423	-7.652%
2025-05-06	15.2100	15.3230	15.210000	15.2600	-0.131%	52,193	-7.471%
2025-05-05	15.3000	15.3899	15.160000	15.2800	-0.065%	59,701	-7.592%
2025-05-02	15.3400	15.4199	15.200000	15.2900	-0.131%	45,266	-7.652%
2025-05-01	15.4300	15.4300	15.310000	15.3100	-0.649%	31,010	-7.773%
2025-04-30	15.3800	15.5000	15.340800	15.4100	+0.391%	63,238	-8.371%
2025-04-29	15.3600	15.4000	15.307000	15.3500	+0.130%	40,708	-8.013%
2025-04-28	15.3000	15.3500	15.200000	15.3300	+0.262%	52,964	-7.893%
2025-04-25	15.2400	15.3200	15.198000	15.2900	+0.328%	48,025	-7.652%
2025-04-24	15.2200	15.2500	15.077200	15.2400	+0.794%	52,755	-7.349%
2025-04-23	15.1600	15.2600	15.070100	15.1200	+0.398%	72,526	-6.614%
2025-04-22	15.0200	15.1000	14.934200	15.0600	+0.938%	46,068	-6.242%
2025-04-21	14.8800	14.9400	14.750000	14.9200	-0.533%	88,527	-5.362%
2025-04-17	14.8800	15.0100	14.865000	15.0000	+0.469%	86,645	-5.867%
2025-04-16	15.0000	15.0600	14.810000	14.9300	-0.533%	125,274	-5.425%
2025-04-15	14.7000	15.0100	14.700000	15.0100	+0.738%	48,277	-5.929%
2025-04-14	15.0500	15.0500	14.665700	14.9000	+2.195%	90,529	-5.235%
2025-04-11	14.5300	14.6100	14.350000	14.5800	-0.137%	150,132	-3.155%
2025-04-10	14.8900	14.9200	14.550000	14.6000	-2.145%	80,192	-3.288%
2025-04-09	14.4900	14.9900	14.400000	14.9200	+1.774%	179,520	-5.362%
2025-04-08	14.6000	14.7900	14.564900	14.6600	+0.964%	294,942	-3.683%
2025-04-07	14.9900	15.0800	14.510000	14.5200	-4.032%	171,046	-2.755%
2025-04-04	15.6200	15.6400	15.090000	15.1300	-3.137%	189,370	-6.675%
2025-04-03	15.6000	15.6600	15.510000	15.6200	+0.515%	107,901	-9.603%
2025-04-02	15.6200	15.6200	15.520000	15.5400	0.000%	51,387	-9.138%
2025-04-01	15.6100	15.6500	15.540000	15.5400	-0.064%	82,042	-9.138%
2025-03-31	15.5200	15.5600	15.483000	15.5500	+0.778%	61,438	-9.196%
2025-03-28	15.4200	15.4700	15.410000	15.4300	+0.325%	131,331	-8.490%
2025-03-27	15.4080	15.4900	15.380000	15.3800	-0.292%	70,661	-8.192%
2025-03-26	15.4000	15.4300	15.351800	15.4250	+0.227%	57,637	-8.460%
2025-03-25	15.4400	15.4400	15.370000	15.3900	-0.195%	56,904	-8.252%
2025-03-24	15.5100	15.5300	15.400000	15.4200	-0.194%	63,333	-8.431%
2025-03-21	15.4600	15.5100	15.425000	15.4500	-0.065%	106,028	-8.608%
2025-03-20	15.4400	15.5100	15.410200	15.4600	+0.520%	39,924	-8.668%
2025-03-19	15.4500	15.4700	15.360000	15.3800	-0.259%	99,511	-8.192%
2025-03-18	15.4400	15.4800	15.400100	15.4200	-0.516%	72,014	-8.431%
2025-03-17	15.5500	15.6164	15.460000	15.5000	-0.193%	78,689	-8.903%
2025-03-14	15.5800	15.6900	15.501800	15.5300	-0.767%	76,523	-9.079%
2025-03-13	15.6700	15.7300	15.627000	15.6500	-0.255%	50,817	-9.776%
2025-03-12	15.7500	15.7800	15.670000	15.6900	-0.444%	51,246	-10.006%
2025-03-11	15.8200	15.8200	15.700000	15.7600	+0.127%	74,819	-10.406%
2025-03-10	15.7700	15.8500	15.720000	15.7400	+0.127%	79,098	-10.292%
2025-03-07	15.7100	15.8000	15.680000	15.7200	+0.127%	87,628	-10.178%
2025-03-06	15.7000	15.8300	15.660000	15.7000	-0.507%	87,471	-10.064%
2025-03-05	15.8400	15.9000	15.740000	15.7800	-0.127%	48,329	-10.520%
2025-03-04	15.9000	15.9300	15.770000	15.8000	-0.629%	79,388	-10.633%
2025-03-03	15.9000	15.9300	15.850000	15.9000	+0.315%	90,254	-11.195%
2025-02-28	15.9000	15.9200	15.800000	15.8500	+0.126%	111,900	-10.915%
2025-02-27	15.7700	15.8600	15.720000	15.8300	+0.063%	62,860	-10.802%
2025-02-26	15.7300	15.8700	15.720000	15.8200	+0.253%	78,527	-10.746%
2025-02-25	15.7600	15.8500	15.730000	15.7800	+0.831%	119,749	-10.520%
2025-02-24	15.6000	15.7699	15.570000	15.6500	+0.128%	71,902	-9.776%
2025-02-21	15.5500	15.7000	15.510000	15.6300	+0.514%	178,400	-9.661%
2025-02-20	15.5200	15.5993	15.520000	15.5500	0.000%	51,809	-9.196%