JCE
Nuveen Core Equity Alpha Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 10:21:14 AM EDT
16.80USD-0.178%(-0.03)25,038
JCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.80 | 16.85 | 16.80 | 16.80 | -0.178% | 25,038 | 0.000% |
| 2026-10-02 | 16.92 | 16.94 | 16.71 | 16.83 | -0.119% | 30,544 | -0.178% |
| 2026-10-01 | 16.88 | 17.00 | 16.70 | 16.85 | -0.531% | 49,288 | -0.297% |
| 2026-09-30 | 16.86 | 17.00 | 16.82 | 16.94 | +1.195% | 87,398 | -0.826% |
| 2026-09-29 | 16.80 | 16.93 | 16.60 | 16.74 | -0.298% | 9,270 | +0.358% |
| 2026-09-28 | 16.74 | 16.83 | 16.63 | 16.79 | -0.119% | 6,823 | +0.060% |
| 2026-09-25 | 16.82 | 16.87 | 16.70 | 16.81 | +0.298% | 19,659 | -0.059% |
| 2026-09-24 | 16.78 | 16.86 | 16.67 | 16.76 | -0.534% | 15,883 | +0.239% |
| 2026-09-23 | 16.94 | 16.95 | 16.69 | 16.85 | -0.590% | 35,281 | -0.297% |
| 2026-09-22 | 17.02 | 17.02 | 16.80 | 16.95 | -0.294% | 19,679 | -0.885% |
| 2026-09-21 | 16.85 | 17.00 | 16.83 | 17.00 | +1.675% | 22,660 | -1.176% |
| 2026-09-18 | 16.66 | 16.83 | 16.54 | 16.72 | +0.481% | 29,879 | +0.478% |
| 2026-09-17 | 16.78 | 16.83 | 16.59 | 16.64 | +0.241% | 30,139 | +0.962% |
| 2026-09-16 | 16.73 | 16.91 | 16.50 | 16.60 | 0.000% | 24,458 | +1.205% |
| 2026-09-15 | 16.73 | 16.73 | 16.36 | 16.60 | -2.410% | 26,869 | +1.205% |
| 2026-09-14 | 16.96 | 17.19 | 16.53 | 17.01 | +0.950% | 43,902 | -1.235% |
| 2026-09-11 | 16.91 | 17.05 | 16.85 | 16.85 | +0.238% | 41,921 | -0.297% |
| 2026-09-10 | 17.08 | 17.08 | 16.75 | 16.81 | -2.040% | 27,166 | -0.059% |
| 2026-09-09 | 17.14 | 17.21 | 17.00 | 17.16 | -0.233% | 27,275 | -2.098% |
| 2026-09-08 | 17.10 | 17.35 | 17.10 | 17.20 | +0.409% | 49,019 | -2.326% |
| 2026-09-04 | 17.20 | 17.21 | 17.03 | 17.13 | -0.465% | 30,133 | -1.926% |
| 2026-09-03 | 17.19 | 17.35 | 17.12 | 17.21 | +0.820% | 32,413 | -2.382% |
| 2026-09-02 | 17.16 | 17.22 | 17.04 | 17.07 | -0.524% | 21,504 | -1.582% |
| 2026-09-01 | 17.04 | 17.28 | 16.90 | 17.16 | +0.498% | 57,812 | -2.098% |
| 2026-08-31 | 16.90 | 17.31 | 16.90 | 17.07 | +0.382% | 35,331 | -1.611% |
| 2026-08-28 | 17.08 | 17.20 | 16.91 | 17.01 | 0.000% | 28,016 | -1.235% |
| 2026-08-27 | 17.13 | 17.13 | 16.89 | 17.01 | -0.235% | 23,245 | -1.235% |
| 2026-08-26 | 17.10 | 17.14 | 16.98 | 17.05 | -0.409% | 17,544 | -1.466% |
| 2026-08-25 | 17.05 | 17.18 | 16.80 | 17.12 | +0.411% | 30,327 | -1.869% |
| 2026-08-24 | 17.14 | 17.14 | 17.04 | 17.05 | -0.176% | 12,017 | -1.466% |
| 2026-08-21 | 16.96 | 17.13 | 16.75 | 17.08 | +0.648% | 26,287 | -1.639% |
| 2026-08-20 | 16.98 | 17.10 | 16.86 | 16.97 | +0.029% | 16,245 | -1.002% |
| 2026-08-19 | 17.11 | 17.30 | 16.90 | 16.96 | -0.673% | 54,673 | -0.973% |
| 2026-08-18 | 17.19 | 17.26 | 17.00 | 17.08 | -0.755% | 23,099 | -1.639% |
| 2026-08-17 | 17.27 | 17.34 | 17.18 | 17.21 | -0.347% | 20,145 | -2.382% |
| 2026-08-14 | 17.28 | 17.39 | 16.77 | 17.27 | +0.174% | 25,804 | -2.721% |
| 2026-08-13 | 17.23 | 17.45 | 17.14 | 17.24 | +0.116% | 58,685 | -2.552% |
| 2026-08-12 | 17.22 | 17.25 | 17.09 | 17.22 | +0.820% | 36,487 | -2.439% |
| 2026-08-11 | 16.97 | 17.18 | 16.97 | 17.08 | +0.471% | 42,110 | -1.639% |
| 2026-08-10 | 16.95 | 17.13 | 16.95 | 17.00 | +0.295% | 15,741 | -1.176% |
| 2026-08-07 | 16.95 | 17.14 | 16.86 | 16.95 | +0.237% | 37,383 | -0.885% |
| 2026-08-06 | 16.80 | 17.05 | 16.64 | 16.91 | +0.835% | 33,824 | -0.651% |
| 2026-08-05 | 17.03 | 17.14 | 16.75 | 16.77 | -1.062% | 44,927 | +0.179% |
| 2026-08-04 | 16.82 | 17.19 | 16.82 | 16.95 | +1.497% | 59,459 | -0.885% |
| 2026-08-03 | 16.47 | 16.89 | 16.47 | 16.70 | +1.767% | 73,086 | +0.599% |
| 2026-07-31 | 16.43 | 16.60 | 16.15 | 16.41 | +0.244% | 50,899 | +2.377% |
| 2026-07-30 | 16.25 | 16.37 | 16.16 | 16.37 | +1.867% | 33,109 | +2.627% |
| 2026-07-29 | 16.37 | 16.42 | 16.01 | 16.07 | -1.773% | 44,359 | +4.543% |
| 2026-07-28 | 16.51 | 16.51 | 16.24 | 16.36 | -0.728% | 26,255 | +2.689% |
| 2026-07-27 | 16.58 | 16.72 | 16.36 | 16.48 | +0.488% | 65,806 | +1.942% |
| 2026-07-24 | 16.42 | 16.54 | 16.27 | 16.40 | +0.183% | 28,579 | +2.439% |
| 2026-07-23 | 16.52 | 16.52 | 16.28 | 16.37 | -1.207% | 15,331 | +2.627% |
| 2026-07-22 | 16.61 | 16.70 | 16.46 | 16.57 | -0.421% | 28,388 | +1.388% |
| 2026-07-21 | 16.48 | 16.70 | 16.40 | 16.64 | +1.774% | 56,727 | +0.962% |
| 2026-07-20 | 16.37 | 16.38 | 16.27 | 16.35 | +0.615% | 23,855 | +2.752% |
| 2026-07-17 | 16.39 | 16.42 | 16.19 | 16.25 | -1.515% | 29,829 | +3.385% |
| 2026-07-16 | 16.48 | 16.63 | 16.40 | 16.50 | +0.121% | 23,022 | +1.818% |
| 2026-07-15 | 16.47 | 16.66 | 16.47 | 16.48 | +0.061% | 35,232 | +1.942% |
| 2026-07-14 | 16.44 | 16.68 | 16.37 | 16.47 | +0.182% | 24,718 | +2.004% |
| 2026-07-13 | 16.60 | 16.60 | 16.35 | 16.44 | -1.261% | 28,799 | +2.190% |
| 2026-07-10 | 16.51 | 16.65 | 16.42 | 16.65 | +1.277% | 37,012 | +0.901% |
| 2026-07-09 | 16.52 | 16.52 | 16.40 | 16.44 | +0.122% | 27,532 | +2.190% |
| 2026-07-08 | 16.27 | 16.43 | 16.14 | 16.42 | +0.551% | 32,086 | +2.314% |
| 2026-07-07 | 16.31 | 16.43 | 16.27 | 16.33 | -0.427% | 35,848 | +2.878% |
| 2026-07-06 | 16.39 | 16.57 | 16.25 | 16.40 | +0.552% | 39,023 | +2.439% |
| 2026-07-02 | 16.39 | 16.50 | 16.25 | 16.31 | -0.367% | 16,515 | +3.004% |
| 2026-07-01 | 16.40 | 16.51 | 16.23 | 16.37 | +0.061% | 89,305 | +2.627% |
| 2026-06-30 | 15.97 | 16.50 | 15.97 | 16.36 | +2.828% | 103,818 | +2.689% |
| 2026-06-29 | 15.87 | 15.96 | 15.67 | 15.91 | +0.952% | 31,713 | +5.594% |
| 2026-06-26 | 15.60 | 16.00 | 15.60 | 15.76 | +0.446% | 25,496 | +6.599% |
| 2026-06-25 | 15.91 | 15.95 | 15.66 | 15.69 | -0.696% | 54,167 | +7.075% |
| 2026-06-24 | 15.86 | 15.99 | 15.72 | 15.80 | -0.504% | 44,567 | +6.329% |
| 2026-06-23 | 15.86 | 15.96 | 15.76 | 15.88 | -1.244% | 32,601 | +5.793% |
| 2026-06-22 | 16.26 | 16.41 | 16.05 | 16.08 | -0.863% | 48,612 | +4.478% |
| 2026-06-18 | 16.24 | 16.27 | 16.03 | 16.22 | +1.160% | 94,628 | +3.576% |
| 2026-06-17 | 16.27 | 16.33 | 15.96 | 16.03 | -1.025% | 73,213 | +4.777% |
| 2026-06-16 | 16.24 | 16.40 | 16.17 | 16.20 | -0.185% | 52,912 | +3.704% |
| 2026-06-15 | 16.19 | 16.39 | 16.19 | 16.23 | -0.429% | 45,317 | +3.512% |
| 2026-06-12 | 16.34 | 16.39 | 16.28 | 16.30 | +0.184% | 33,050 | +3.067% |
| 2026-06-11 | 16.17 | 16.34 | 15.97 | 16.27 | +0.931% | 84,385 | +3.258% |
| 2026-06-10 | 16.18 | 16.35 | 15.99 | 16.12 | -0.371% | 66,303 | +4.218% |
| 2026-06-09 | 16.26 | 16.37 | 15.95 | 16.18 | -0.185% | 69,749 | +3.832% |
| 2026-06-08 | 16.20 | 16.39 | 16.17 | 16.21 | +0.496% | 62,410 | +3.640% |
| 2026-06-05 | 16.40 | 16.44 | 16.12 | 16.13 | -2.242% | 70,959 | +4.154% |
| 2026-06-04 | 16.42 | 16.59 | 16.41 | 16.50 | +0.243% | 52,428 | +1.818% |
| 2026-06-03 | 16.57 | 16.62 | 16.45 | 16.46 | -1.200% | 60,075 | +2.066% |
| 2026-06-02 | 16.58 | 16.71 | 16.52 | 16.66 | +0.301% | 70,231 | +0.840% |
| 2026-06-01 | 16.56 | 16.71 | 16.50 | 16.61 | -0.060% | 35,662 | +1.144% |
| 2026-05-29 | 16.58 | 16.68 | 16.40 | 16.62 | +0.423% | 39,400 | +1.083% |
| 2026-05-28 | 16.40 | 16.68 | 16.40 | 16.55 | +0.486% | 43,470 | +1.511% |
| 2026-05-27 | 16.50 | 16.64 | 16.42 | 16.47 | -0.121% | 27,432 | +2.004% |
| 2026-05-26 | 16.59 | 16.60 | 16.44 | 16.49 | +0.396% | 25,463 | +1.880% |
| 2026-05-22 | 16.43 | 16.48 | 16.33 | 16.43 | +0.091% | 14,887 | +2.283% |
| 2026-05-21 | 16.42 | 16.42 | 16.30 | 16.41 | -0.061% | 13,391 | +2.377% |
| 2026-05-20 | 16.29 | 16.45 | 16.29 | 16.42 | +1.046% | 14,387 | +2.314% |
| 2026-05-19 | 16.22 | 16.32 | 16.14 | 16.25 | -0.246% | 16,896 | +3.385% |
| 2026-05-18 | 16.29 | 16.37 | 16.10 | 16.29 | +0.308% | 33,263 | +3.131% |
| 2026-05-15 | 16.31 | 16.36 | 16.21 | 16.24 | -1.096% | 30,611 | +3.448% |
| 2026-05-14 | 16.47 | 16.48 | 16.38 | 16.42 | +0.183% | 32,909 | +2.314% |
| 2026-05-13 | 16.28 | 16.53 | 16.28 | 16.39 | +0.738% | 27,663 | +2.502% |
| 2026-05-12 | 16.32 | 16.32 | 16.16 | 16.27 | -0.367% | 33,928 | +3.258% |
| 2026-05-11 | 16.37 | 16.45 | 16.26 | 16.33 | -0.244% | 25,753 | +2.878% |
| 2026-05-08 | 16.30 | 16.47 | 16.24 | 16.37 | +0.925% | 35,749 | +2.627% |
| 2026-05-07 | 16.32 | 16.40 | 16.17 | 16.22 | -0.369% | 24,618 | +3.576% |
| 2026-05-06 | 16.25 | 16.29 | 16.17 | 16.28 | +0.680% | 27,573 | +3.194% |
| 2026-05-05 | 16.19 | 16.28 | 16.14 | 16.17 | +0.310% | 33,429 | +3.896% |
| 2026-05-04 | 16.23 | 16.28 | 16.04 | 16.12 | -0.432% | 28,322 | +4.218% |
| 2026-05-01 | 16.24 | 16.27 | 16.02 | 16.19 | +0.124% | 28,884 | +3.768% |
| 2026-04-30 | 16.19 | 16.19 | 16.00 | 16.17 | +0.685% | 42,919 | +3.896% |
| 2026-04-29 | 16.01 | 16.08 | 15.84 | 16.06 | +0.312% | 28,628 | +4.608% |
| 2026-04-28 | 16.07 | 16.07 | 15.85 | 16.01 | -0.682% | 28,224 | +4.934% |
| 2026-04-27 | 15.97 | 16.17 | 15.93 | 16.12 | +1.256% | 76,044 | +4.218% |
| 2026-04-24 | 15.89 | 15.95 | 15.80 | 15.92 | +0.189% | 24,585 | +5.528% |
| 2026-04-23 | 15.94 | 15.94 | 15.73 | 15.89 | -0.501% | 50,506 | +5.727% |
| 2026-04-22 | 15.86 | 16.01 | 15.74 | 15.97 | +0.757% | 25,433 | +5.197% |
| 2026-04-21 | 15.83 | 15.88 | 15.69 | 15.85 | 0.000% | 33,366 | +5.994% |
| 2026-04-20 | 15.90 | 15.91 | 15.76 | 15.85 | -0.440% | 29,025 | +5.994% |
| 2026-04-17 | 15.96 | 15.97 | 15.85 | 15.92 | +0.315% | 39,185 | +5.528% |
| 2026-04-16 | 15.92 | 15.94 | 15.76 | 15.87 | -0.126% | 38,615 | +5.860% |
| 2026-04-15 | 15.80 | 15.90 | 15.70 | 15.89 | +0.825% | 40,434 | +5.727% |
| 2026-04-14 | 15.60 | 15.94 | 15.55 | 15.76 | +1.416% | 37,217 | +6.599% |
| 2026-04-13 | 15.39 | 15.55 | 15.26 | 15.54 | +1.040% | 53,014 | +8.108% |
| 2026-04-10 | 15.35 | 15.60 | 15.29 | 15.38 | -0.324% | 47,091 | +9.233% |
| 2026-04-09 | 15.35 | 15.47 | 15.11 | 15.43 | +0.325% | 21,878 | +8.879% |
| 2026-04-08 | 15.25 | 15.57 | 15.14 | 15.38 | +3.083% | 65,613 | +9.233% |
| 2026-04-07 | 14.96 | 14.96 | 14.75 | 14.92 | -0.267% | 38,428 | +12.601% |
| 2026-04-06 | 14.90 | 15.02 | 14.87 | 14.96 | +0.605% | 33,929 | +12.299% |
| 2026-04-02 | 14.79 | 15.04 | 14.57 | 14.87 | -0.801% | 47,598 | +12.979% |
| 2026-04-01 | 14.90 | 15.06 | 14.63 | 14.99 | +1.421% | 81,475 | +12.075% |
| 2026-03-31 | 14.30 | 14.88 | 14.11 | 14.78 | +4.748% | 105,546 | +13.667% |
| 2026-03-30 | 14.24 | 14.66 | 13.99 | 14.11 | -0.142% | 65,745 | +19.064% |
| 2026-03-27 | 14.38 | 14.38 | 14.11 | 14.13 | -2.215% | 35,113 | +18.896% |
| 2026-03-26 | 14.66 | 14.69 | 14.44 | 14.45 | -2.233% | 29,449 | +16.263% |
| 2026-03-25 | 14.73 | 14.99 | 14.73 | 14.78 | +0.956% | 17,809 | +13.667% |
| 2026-03-24 | 14.63 | 14.70 | 14.54 | 14.64 | -0.136% | 45,627 | +14.754% |
| 2026-03-23 | 14.70 | 15.22 | 14.63 | 14.66 | +0.687% | 43,956 | +14.598% |
| 2026-03-20 | 14.78 | 14.78 | 14.55 | 14.56 | -1.754% | 33,526 | +15.385% |
| 2026-03-19 | 14.91 | 15.10 | 14.75 | 14.82 | -1.463% | 49,478 | +13.360% |
| 2026-03-18 | 15.08 | 15.29 | 15.00 | 15.04 | -0.397% | 45,788 | +11.702% |
| 2026-03-17 | 15.19 | 15.27 | 15.10 | 15.10 | +0.133% | 19,553 | +11.258% |
| 2026-03-16 | 15.10 | 15.15 | 14.99 | 15.08 | +0.533% | 46,351 | +11.406% |
| 2026-03-13 | 15.10 | 15.13 | 14.85 | 15.00 | -1.639% | 33,075 | +12.000% |
| 2026-03-12 | 15.40 | 15.61 | 15.23 | 15.25 | -1.294% | 49,375 | +10.164% |
| 2026-03-11 | 15.46 | 15.53 | 15.39 | 15.45 | -0.065% | 34,459 | +8.738% |
| 2026-03-10 | 15.60 | 15.77 | 15.45 | 15.46 | -0.961% | 51,259 | +8.668% |
| 2026-03-09 | 15.45 | 15.61 | 15.31 | 15.61 | +0.710% | 54,192 | +7.623% |
| 2026-03-06 | 15.60 | 15.68 | 15.50 | 15.50 | -1.587% | 52,136 | +8.387% |
| 2026-03-05 | 15.78 | 15.97 | 15.73 | 15.75 | -0.631% | 12,486 | +6.667% |
| 2026-03-04 | 15.75 | 15.98 | 15.72 | 15.85 | +0.827% | 17,680 | +5.994% |
| 2026-03-03 | 15.70 | 15.75 | 15.56 | 15.72 | -1.101% | 49,482 | +6.870% |
| 2026-03-02 | 15.76 | 15.92 | 15.71 | 15.89 | +0.284% | 15,540 | +5.694% |
| 2026-02-27 | 15.72 | 15.92 | 15.72 | 15.85 | -0.063% | 28,462 | +5.994% |
| 2026-02-26 | 16.00 | 16.00 | 15.84 | 15.86 | -0.595% | 37,349 | +5.927% |
| 2026-02-25 | 15.93 | 15.99 | 15.82 | 15.96 | +0.472% | 30,865 | +5.296% |
| 2026-02-24 | 15.76 | 15.90 | 15.75 | 15.88 | +0.698% | 20,946 | +5.793% |
| 2026-02-23 | 15.84 | 15.92 | 15.70 | 15.77 | -0.316% | 36,851 | +6.531% |
| 2026-02-20 | 15.68 | 16.00 | 15.67 | 15.82 | +0.893% | 34,785 | +6.195% |
| 2026-02-19 | 15.71 | 15.77 | 15.67 | 15.68 | -0.697% | 29,586 | +7.143% |
| 2026-02-18 | 15.74 | 15.88 | 15.69 | 15.79 | +0.318% | 36,835 | +6.396% |
| 2026-02-17 | 15.71 | 15.85 | 15.59 | 15.74 | +0.191% | 42,271 | +6.734% |
| 2026-02-13 | 15.67 | 15.87 | 15.61 | 15.71 | +0.319% | 34,782 | +6.938% |
| 2026-02-12 | 16.00 | 16.00 | 15.65 | 15.66 | -1.695% | 45,007 | +7.280% |
| 2026-02-11 | 16.05 | 16.05 | 15.92 | 15.93 | -0.313% | 38,728 | +5.461% |
| 2026-02-10 | 16.00 | 16.06 | 15.93 | 15.98 | 0.000% | 52,941 | +5.131% |
| 2026-02-09 | 15.95 | 16.01 | 15.82 | 15.98 | +0.188% | 39,427 | +5.131% |
| 2026-02-06 | 15.77 | 16.00 | 15.77 | 15.95 | +1.257% | 31,120 | +5.329% |
| 2026-02-05 | 15.83 | 15.88 | 15.75 | 15.75 | -1.117% | 24,574 | +6.653% |
| 2026-02-04 | 15.93 | 16.25 | 15.85 | 15.93 | +0.063% | 37,583 | +5.461% |
| 2026-02-03 | 16.11 | 16.11 | 15.89 | 15.92 | -1.118% | 49,718 | +5.528% |
| 2026-02-02 | 15.98 | 16.14 | 15.98 | 16.10 | +0.751% | 18,314 | +4.348% |
| 2026-01-30 | 15.99 | 16.12 | 15.92 | 15.98 | -0.374% | 39,362 | +5.131% |
| 2026-01-29 | 16.13 | 16.14 | 15.92 | 16.04 | -0.620% | 31,765 | +4.738% |
| 2026-01-28 | 16.22 | 16.22 | 15.88 | 16.14 | -0.309% | 34,530 | +4.089% |
| 2026-01-27 | 16.21 | 16.21 | 16.14 | 16.19 | +0.186% | 21,503 | +3.768% |
| 2026-01-26 | 16.12 | 16.20 | 16.08 | 16.16 | +0.435% | 34,522 | +3.960% |
| 2026-01-23 | 16.08 | 16.13 | 15.87 | 16.09 | +0.374% | 32,208 | +4.413% |
| 2026-01-22 | 16.09 | 16.14 | 16.02 | 16.03 | +0.250% | 31,387 | +4.803% |
| 2026-01-21 | 15.99 | 15.99 | 15.72 | 15.99 | +1.782% | 83,203 | +5.066% |
| 2026-01-20 | 15.88 | 15.88 | 15.68 | 15.71 | -1.690% | 41,221 | +6.938% |
| 2026-01-16 | 16.10 | 16.22 | 15.95 | 15.98 | -0.187% | 21,823 | +5.131% |
| 2026-01-15 | 16.12 | 16.13 | 16.01 | 16.01 | -0.187% | 40,429 | +4.934% |
| 2026-01-14 | 16.17 | 16.25 | 15.95 | 16.04 | -0.743% | 64,024 | +4.738% |
| 2026-01-13 | 16.10 | 16.27 | 15.98 | 16.16 | +0.498% | 100,174 | +3.960% |
| 2026-01-12 | 16.03 | 16.16 | 16.01 | 16.08 | -0.124% | 61,749 | +4.478% |
| 2026-01-09 | 15.99 | 16.13 | 15.95 | 16.10 | +1.004% | 54,128 | +4.348% |
| 2026-01-08 | 15.97 | 15.99 | 15.90 | 15.94 | +0.063% | 53,421 | +5.395% |
| 2026-01-07 | 15.98 | 16.00 | 15.92 | 15.93 | -0.188% | 41,116 | +5.461% |
| 2026-01-06 | 15.84 | 15.99 | 15.83 | 15.96 | +1.013% | 48,766 | +5.263% |
| 2026-01-05 | 15.75 | 15.98 | 15.75 | 15.80 | +0.317% | 66,961 | +6.329% |
| 2026-01-02 | 16.03 | 16.03 | 15.39 | 15.75 | -1.192% | 433,588 | +6.667% |
| 2025-12-31 | 16.12 | 16.12 | 15.91 | 15.94 | -0.932% | 56,408 | +5.395% |
| 2025-12-30 | 16.07 | 16.14 | 15.96 | 16.09 | +0.625% | 119,979 | +4.413% |
| 2025-12-29 | 16.01 | 16.04 | 15.94 | 15.99 | -0.560% | 14,155 | +5.066% |
| 2025-12-26 | 16.12 | 16.12 | 16.04 | 16.08 | +0.249% | 16,053 | +4.478% |
| 2025-12-24 | 15.97 | 16.04 | 15.94 | 16.04 | +0.438% | 9,818 | +4.738% |
| 2025-12-23 | 15.91 | 16.09 | 15.89 | 15.97 | +0.314% | 20,957 | +5.197% |
| 2025-12-22 | 15.93 | 15.96 | 15.83 | 15.92 | +0.505% | 38,738 | +5.528% |
| 2025-12-19 | 15.75 | 15.84 | 15.72 | 15.84 | +1.279% | 36,839 | +6.061% |
| 2025-12-18 | 15.64 | 15.77 | 15.48 | 15.64 | +1.099% | 63,574 | +7.417% |
| 2025-12-17 | 15.61 | 15.74 | 15.47 | 15.47 | -1.087% | 33,161 | +8.597% |
| 2025-12-16 | 15.59 | 15.73 | 15.50 | 15.64 | +0.128% | 29,899 | +7.417% |
| 2025-12-15 | 15.64 | 15.67 | 15.56 | 15.62 | -1.699% | 29,410 | +7.554% |
| 2025-12-12 | 15.99 | 16.15 | 15.85 | 15.89 | -0.750% | 25,555 | +5.727% |
| 2025-12-11 | 16.06 | 16.11 | 15.98 | 16.01 | -0.744% | 50,293 | +4.934% |
| 2025-12-10 | 16.04 | 16.13 | 15.98 | 16.13 | +0.939% | 65,865 | +4.154% |
| 2025-12-09 | 15.87 | 16.03 | 15.86 | 15.98 | +0.314% | 34,378 | +5.131% |
| 2025-12-08 | 15.98 | 16.31 | 15.83 | 15.93 | -0.188% | 41,957 | +5.461% |
| 2025-12-05 | 15.88 | 16.10 | 15.88 | 15.96 | +0.188% | 39,881 | +5.263% |
| 2025-12-04 | 15.88 | 15.99 | 15.85 | 15.93 | +0.126% | 24,035 | +5.461% |
| 2025-12-03 | 15.92 | 15.96 | 15.83 | 15.91 | -0.063% | 17,346 | +5.594% |
| 2025-12-02 | 15.90 | 15.96 | 15.85 | 15.92 | +0.164% | 27,550 | +5.528% |
| 2025-12-01 | 15.79 | 15.95 | 15.79 | 15.89 | -0.351% | 23,768 | +5.700% |
| 2025-11-28 | 15.87 | 15.95 | 15.78 | 15.95 | +0.758% | 21,285 | +5.329% |
| 2025-11-26 | 15.75 | 15.89 | 15.74 | 15.83 | +0.892% | 30,063 | +6.128% |
| 2025-11-25 | 15.63 | 15.80 | 15.57 | 15.69 | +0.128% | 59,297 | +7.075% |
| 2025-11-24 | 15.47 | 15.75 | 15.47 | 15.67 | +1.886% | 22,625 | +7.211% |
| 2025-11-21 | 15.26 | 15.49 | 15.22 | 15.38 | +0.786% | 26,264 | +9.233% |
| 2025-11-20 | 15.55 | 15.76 | 15.24 | 15.26 | -1.140% | 43,621 | +10.092% |
| 2025-11-19 | 15.53 | 15.70 | 15.30 | 15.44 | -0.541% | 37,040 | +8.836% |
| 2025-11-18 | 15.62 | 15.62 | 15.46 | 15.52 | -0.704% | 31,465 | +8.247% |
| 2025-11-17 | 15.72 | 15.93 | 15.61 | 15.63 | -0.825% | 23,938 | +7.486% |
| 2025-11-14 | 15.69 | 15.89 | 15.68 | 15.76 | 0.000% | 15,394 | +6.599% |
| 2025-11-13 | 15.95 | 15.97 | 15.74 | 15.76 | -1.191% | 21,855 | +6.599% |
| 2025-11-12 | 15.98 | 16.00 | 15.81 | 15.95 | -0.375% | 21,738 | +5.329% |
| 2025-11-11 | 15.93 | 16.01 | 15.79 | 16.01 | +0.502% | 33,302 | +4.934% |
| 2025-11-10 | 15.77 | 15.96 | 15.77 | 15.93 | +1.465% | 24,607 | +5.461% |
| 2025-11-07 | 15.72 | 15.81 | 15.56 | 15.70 | -0.127% | 25,392 | +7.006% |
| 2025-11-06 | 15.87 | 15.87 | 15.71 | 15.72 | -1.256% | 14,647 | +6.870% |
| 2025-11-05 | 15.90 | 15.92 | 15.83 | 15.92 | +0.315% | 12,513 | +5.528% |
| 2025-11-04 | 15.90 | 15.96 | 15.72 | 15.87 | -0.688% | 36,551 | +5.860% |
| 2025-11-03 | 15.98 | 16.00 | 15.83 | 15.98 | 0.000% | 35,474 | +5.131% |
| 2025-10-31 | 15.96 | 15.98 | 15.82 | 15.98 | +1.101% | 30,314 | +5.131% |
| 2025-10-30 | 15.75 | 16.02 | 15.75 | 15.81 | -0.088% | 33,089 | +6.289% |
| 2025-10-29 | 15.94 | 15.94 | 15.78 | 15.82 | -0.315% | 22,182 | +6.195% |
| 2025-10-28 | 15.89 | 15.94 | 15.81 | 15.87 | +0.253% | 36,840 | +5.860% |
| 2025-10-27 | 15.89 | 16.04 | 15.80 | 15.83 | +0.063% | 49,178 | +6.128% |
| 2025-10-24 | 15.77 | 15.86 | 15.70 | 15.82 | +0.764% | 22,528 | +6.195% |
| 2025-10-23 | 15.63 | 15.75 | 15.61 | 15.70 | +0.706% | 12,002 | +7.006% |
| 2025-10-22 | 15.70 | 15.70 | 15.51 | 15.59 | -0.128% | 30,722 | +7.761% |
| 2025-10-21 | 15.64 | 15.70 | 15.56 | 15.61 | -0.128% | 11,391 | +7.623% |
| 2025-10-20 | 15.61 | 15.73 | 15.57 | 15.63 | +0.128% | 36,242 | +7.486% |
| 2025-10-17 | 15.50 | 15.70 | 15.45 | 15.61 | +0.900% | 25,925 | +7.623% |
| 2025-10-16 | 15.58 | 15.85 | 15.45 | 15.47 | -0.702% | 43,505 | +8.592% |
| 2025-10-15 | 15.78 | 15.78 | 15.51 | 15.58 | -0.128% | 29,876 | +7.831% |
| 2025-10-14 | 15.52 | 15.65 | 15.44 | 15.60 | +0.257% | 79,722 | +7.692% |
| 2025-10-13 | 15.30 | 15.62 | 15.30 | 15.56 | +2.571% | 107,714 | +7.969% |
| 2025-10-10 | 15.62 | 15.72 | 15.16 | 15.17 | -2.943% | 63,200 | +10.745% |
| 2025-10-09 | 15.72 | 15.77 | 15.51 | 15.63 | -0.319% | 64,526 | +7.486% |
| 2025-10-08 | 15.62 | 15.68 | 15.51 | 15.68 | +1.031% | 34,384 | +7.143% |
| 2025-10-07 | 15.61 | 15.73 | 15.50 | 15.52 | -0.704% | 61,971 | +8.247% |
| 2025-10-06 | 15.69 | 15.69 | 15.52 | 15.63 | 0.000% | 41,358 | +7.486% |
| 2025-10-03 | 15.69 | 15.70 | 15.53 | 15.63 | -0.064% | 43,682 | +7.486% |
| 2025-10-02 | 15.69 | 15.70 | 15.55 | 15.64 | -0.698% | 49,634 | +7.417% |
| 2025-10-01 | 15.72 | 15.94 | 15.61 | 15.75 | +0.127% | 86,188 | +6.667% |
| 2025-09-30 | 15.48 | 15.92 | 15.45 | 15.73 | +1.353% | 80,352 | +6.802% |
| 2025-09-29 | 15.64 | 15.69 | 15.46 | 15.52 | -0.640% | 47,572 | +8.247% |
| 2025-09-26 | 15.49 | 15.63 | 15.39 | 15.62 | +0.970% | 51,766 | +7.554% |
| 2025-09-25 | 15.48 | 15.51 | 15.23 | 15.47 | -0.386% | 36,810 | +8.597% |
| 2025-09-24 | 15.73 | 15.73 | 15.47 | 15.53 | -0.767% | 22,819 | +8.178% |
| 2025-09-23 | 15.83 | 15.83 | 15.60 | 15.65 | -0.949% | 25,960 | +7.348% |
| 2025-09-22 | 15.67 | 15.82 | 15.64 | 15.80 | +0.862% | 39,832 | +6.329% |
| 2025-09-19 | 15.66 | 15.75 | 15.50 | 15.66 | +0.160% | 59,777 | +7.245% |
| 2025-09-18 | 15.60 | 15.91 | 15.58 | 15.64 | +0.644% | 36,575 | +7.417% |
| 2025-09-17 | 15.58 | 15.75 | 15.47 | 15.54 | 0.000% | 44,256 | +8.108% |
| 2025-09-16 | 15.60 | 15.81 | 15.52 | 15.54 | -0.385% | 33,456 | +8.108% |
| 2025-09-15 | 15.55 | 15.68 | 15.55 | 15.60 | -1.203% | 27,507 | +7.692% |
| 2025-09-12 | 15.86 | 15.91 | 15.79 | 15.79 | -0.504% | 33,370 | +6.396% |
| 2025-09-11 | 15.77 | 15.89 | 15.77 | 15.87 | +0.634% | 32,522 | +5.860% |
| 2025-09-10 | 15.85 | 15.91 | 15.76 | 15.77 | -0.379% | 28,771 | +6.531% |
| 2025-09-09 | 15.84 | 15.85 | 15.72 | 15.83 | 0.000% | 40,718 | +6.128% |
| 2025-09-08 | 15.83 | 15.99 | 15.77 | 15.83 | +0.572% | 29,311 | +6.128% |
| 2025-09-05 | 15.96 | 16.00 | 15.65 | 15.74 | -0.631% | 74,084 | +6.734% |
| 2025-09-04 | 15.73 | 15.85 | 15.73 | 15.84 | +0.827% | 16,584 | +6.061% |
| 2025-09-03 | 15.72 | 15.87 | 15.66 | 15.71 | +0.230% | 29,051 | +6.938% |
| 2025-09-02 | 15.59 | 15.69 | 15.55 | 15.67 | -0.356% | 30,744 | +7.184% |
| 2025-08-29 | 15.73 | 15.73 | 15.67 | 15.73 | +0.191% | 41,038 | +6.802% |
| 2025-08-28 | 15.70 | 15.84 | 15.64 | 15.70 | 0.000% | 15,344 | +7.006% |
| 2025-08-27 | 15.62 | 15.72 | 15.61 | 15.70 | +0.641% | 23,123 | +7.006% |
| 2025-08-26 | 15.59 | 15.69 | 15.59 | 15.60 | -0.192% | 18,995 | +7.692% |
| 2025-08-25 | 15.60 | 15.67 | 15.54 | 15.63 | +0.192% | 20,048 | +7.486% |
| 2025-08-22 | 15.43 | 15.69 | 15.43 | 15.60 | +1.233% | 21,518 | +7.692% |
| 2025-08-21 | 15.48 | 15.52 | 15.37 | 15.41 | -0.581% | 12,045 | +9.020% |
| 2025-08-20 | 15.54 | 15.54 | 15.36 | 15.50 | -0.386% | 19,035 | +8.387% |
| 2025-08-19 | 15.65 | 15.66 | 15.51 | 15.56 | -0.384% | 18,275 | +7.969% |
| 2025-08-18 | 15.61 | 15.65 | 15.58 | 15.62 | +0.064% | 31,394 | +7.554% |
| 2025-08-15 | 15.64 | 15.67 | 15.61 | 15.61 | -0.287% | 21,001 | +7.623% |
| 2025-08-14 | 15.61 | 15.85 | 15.59 | 15.65 | -0.032% | 31,232 | +7.314% |
| 2025-08-13 | 15.67 | 15.71 | 15.60 | 15.66 | +0.128% | 30,608 | +7.280% |
| 2025-08-12 | 15.52 | 15.74 | 15.43 | 15.64 | +0.644% | 42,894 | +7.417% |
| 2025-08-11 | 15.53 | 15.60 | 15.51 | 15.54 | -0.064% | 28,102 | +8.108% |
| 2025-08-08 | 15.47 | 15.58 | 15.46 | 15.55 | +0.974% | 39,843 | +8.039% |
| 2025-08-07 | 15.51 | 15.51 | 15.31 | 15.40 | -0.065% | 21,457 | +9.091% |
| 2025-08-06 | 15.27 | 15.41 | 15.27 | 15.41 | +1.115% | 21,815 | +9.020% |
| 2025-08-05 | 15.33 | 15.37 | 15.22 | 15.24 | -0.975% | 18,063 | +10.236% |
| 2025-08-04 | 15.18 | 15.43 | 15.17 | 15.39 | +1.383% | 42,997 | +9.162% |
| 2025-08-01 | 15.26 | 15.53 | 15.11 | 15.18 | -1.556% | 40,019 | +10.672% |
| 2025-07-31 | 15.46 | 15.58 | 15.37 | 15.42 | -0.065% | 27,208 | +8.949% |
| 2025-07-30 | 15.40 | 15.49 | 15.38 | 15.43 | +0.065% | 30,546 | +8.879% |
| 2025-07-29 | 15.50 | 15.55 | 15.42 | 15.42 | -0.708% | 31,923 | +8.949% |
| 2025-07-28 | 15.54 | 15.69 | 15.48 | 15.53 | -0.385% | 41,141 | +8.178% |
| 2025-07-25 | 15.52 | 15.59 | 15.47 | 15.59 | +0.646% | 32,425 | +7.761% |
| 2025-07-24 | 15.52 | 15.52 | 15.44 | 15.49 | -0.129% | 33,834 | +8.457% |
| 2025-07-23 | 15.54 | 15.55 | 15.42 | 15.51 | +0.194% | 28,610 | +8.317% |
| 2025-07-22 | 15.47 | 15.50 | 15.39 | 15.48 | +0.026% | 24,311 | +8.527% |
| 2025-07-21 | 15.44 | 15.55 | 15.38 | 15.48 | +0.233% | 24,070 | +8.555% |
| 2025-07-18 | 15.42 | 15.45 | 15.39 | 15.44 | 0.000% | 8,744 | +8.808% |
| 2025-07-17 | 15.39 | 15.53 | 15.39 | 15.44 | +0.065% | 15,309 | +8.808% |
| 2025-07-16 | 15.42 | 15.46 | 15.34 | 15.43 | +0.065% | 13,803 | +8.879% |
| 2025-07-15 | 15.57 | 15.57 | 15.35 | 15.42 | -0.323% | 21,291 | +8.949% |
| 2025-07-14 | 15.45 | 15.48 | 15.42 | 15.47 | +0.389% | 10,072 | +8.597% |
| 2025-07-11 | 15.38 | 15.46 | 15.37 | 15.41 | -0.452% | 13,297 | +9.020% |
| 2025-07-10 | 15.54 | 15.54 | 15.37 | 15.48 | -0.193% | 22,161 | +8.527% |
| 2025-07-09 | 15.42 | 15.51 | 15.31 | 15.51 | +0.714% | 71,615 | +8.317% |
| 2025-07-08 | 15.42 | 15.42 | 15.33 | 15.40 | +0.130% | 28,869 | +9.091% |
| 2025-07-07 | 15.43 | 15.44 | 15.32 | 15.38 | -0.517% | 36,130 | +9.233% |
| 2025-07-03 | 15.46 | 15.54 | 15.42 | 15.46 | -0.065% | 25,143 | +8.668% |
| 2025-07-02 | 15.54 | 15.54 | 15.41 | 15.47 | -0.258% | 33,226 | +8.597% |
| 2025-07-01 | 15.55 | 15.55 | 15.39 | 15.51 | +0.065% | 64,148 | +8.317% |
| 2025-06-30 | 15.32 | 15.50 | 15.24 | 15.50 | +1.907% | 52,329 | +8.387% |
| 2025-06-27 | 15.17 | 15.26 | 15.15 | 15.21 | +0.728% | 29,053 | +10.454% |
| 2025-06-26 | 15.05 | 15.28 | 15.01 | 15.10 | +0.600% | 29,065 | +11.258% |
| 2025-06-25 | 15.01 | 15.30 | 14.77 | 15.01 | +0.267% | 70,552 | +11.925% |
| 2025-06-24 | 14.91 | 14.97 | 14.36 | 14.97 | +1.217% | 38,332 | +12.224% |
| 2025-06-23 | 14.75 | 14.82 | 14.65 | 14.79 | +0.544% | 31,438 | +13.590% |
| 2025-06-20 | 14.78 | 15.12 | 14.61 | 14.71 | -0.136% | 50,626 | +14.208% |
| 2025-06-18 | 14.80 | 14.85 | 14.70 | 14.73 | 0.000% | 32,264 | +14.053% |
| 2025-06-17 | 14.89 | 14.89 | 14.71 | 14.73 | -1.340% | 40,451 | +14.053% |
| 2025-06-16 | 14.88 | 15.00 | 14.81 | 14.93 | +0.810% | 24,367 | +12.525% |
| 2025-06-13 | 14.88 | 14.97 | 14.72 | 14.81 | -3.076% | 38,852 | +13.437% |
| 2025-06-12 | 15.28 | 15.41 | 15.25 | 15.28 | -0.475% | 9,729 | +9.948% |
| 2025-06-11 | 15.33 | 15.41 | 15.24 | 15.35 | +0.215% | 33,378 | +9.425% |
| 2025-06-10 | 15.26 | 15.40 | 14.95 | 15.32 | +0.393% | 30,339 | +9.661% |
| 2025-06-09 | 15.32 | 15.33 | 15.26 | 15.26 | -0.196% | 20,486 | +10.092% |
| 2025-06-06 | 15.29 | 15.31 | 15.21 | 15.29 | +0.725% | 10,313 | +9.876% |
| 2025-06-05 | 15.30 | 15.31 | 15.17 | 15.18 | -0.459% | 16,772 | +10.672% |
| 2025-06-04 | 15.20 | 15.35 | 15.19 | 15.25 | +0.395% | 20,758 | +10.164% |
| 2025-06-03 | 15.01 | 15.24 | 15.00 | 15.19 | +1.065% | 26,651 | +10.599% |
| 2025-06-02 | 15.00 | 15.04 | 14.98 | 15.03 | 0.000% | 16,854 | +11.776% |
| 2025-05-30 | 14.86 | 15.09 | 14.77 | 15.03 | +0.535% | 13,184 | +11.776% |
| 2025-05-29 | 14.95 | 15.22 | 14.86 | 14.95 | +0.470% | 19,440 | +12.375% |
| 2025-05-28 | 15.06 | 15.09 | 14.84 | 14.88 | -1.130% | 22,979 | +12.903% |
| 2025-05-27 | 14.92 | 15.05 | 14.88 | 15.05 | +2.034% | 20,843 | +11.628% |
| 2025-05-23 | 14.73 | 14.78 | 14.63 | 14.75 | -0.740% | 32,230 | +13.898% |
| 2025-05-22 | 15.01 | 15.01 | 14.32 | 14.86 | -1.065% | 89,626 | +13.055% |
| 2025-05-21 | 15.12 | 15.20 | 14.98 | 15.02 | -0.793% | 30,787 | +11.851% |
| 2025-05-20 | 15.12 | 15.21 | 15.00 | 15.14 | -0.066% | 22,624 | +10.964% |
| 2025-05-19 | 15.24 | 15.24 | 14.85 | 15.15 | -0.980% | 23,146 | +10.891% |
| 2025-05-16 | 15.20 | 15.30 | 15.03 | 15.30 | +1.057% | 19,761 | +9.804% |
| 2025-05-15 | 15.14 | 15.14 | 14.98 | 15.14 | +0.066% | 18,026 | +10.964% |
| 2025-05-14 | 15.08 | 15.14 | 14.97 | 15.13 | +0.532% | 17,304 | +11.038% |
| 2025-05-13 | 14.90 | 15.50 | 14.89 | 15.05 | +1.142% | 22,110 | +11.628% |
| 2025-05-12 | 14.81 | 14.91 | 14.63 | 14.88 | +2.905% | 25,203 | +12.903% |
| 2025-05-09 | 14.53 | 14.53 | 14.28 | 14.46 | -0.276% | 14,712 | +16.183% |
| 2025-05-08 | 14.52 | 14.58 | 14.38 | 14.50 | +0.694% | 20,086 | +15.862% |
| 2025-05-07 | 14.26 | 14.48 | 14.25 | 14.40 | +0.982% | 13,196 | +16.667% |
| 2025-05-06 | 14.34 | 14.37 | 14.21 | 14.26 | -1.315% | 25,629 | +17.812% |
| 2025-05-05 | 14.44 | 14.48 | 14.36 | 14.45 | -0.414% | 18,736 | +16.263% |
| 2025-05-02 | 14.40 | 14.64 | 14.40 | 14.51 | +0.974% | 41,117 | +15.782% |
| 2025-05-01 | 14.33 | 14.50 | 14.28 | 14.37 | +0.842% | 24,120 | +16.910% |
| 2025-04-30 | 14.03 | 14.35 | 13.96 | 14.25 | +0.494% | 28,400 | +17.895% |
| 2025-04-29 | 13.94 | 14.96 | 13.94 | 14.18 | +1.431% | 42,312 | +18.477% |
| 2025-04-28 | 14.00 | 14.10 | 13.88 | 13.98 | -0.143% | 67,538 | +20.172% |
| 2025-04-25 | 14.05 | 14.20 | 13.96 | 14.00 | -0.356% | 77,903 | +20.000% |
| 2025-04-24 | 13.73 | 14.12 | 13.73 | 14.05 | +2.331% | 33,778 | +19.573% |
| 2025-04-23 | 13.78 | 14.12 | 13.62 | 13.73 | +1.105% | 28,183 | +22.360% |
| 2025-04-22 | 13.26 | 13.98 | 13.26 | 13.58 | +3.270% | 18,740 | +23.711% |
| 2025-04-21 | 13.48 | 13.48 | 13.01 | 13.15 | -3.166% | 26,224 | +27.757% |
| 2025-04-17 | 13.42 | 13.70 | 13.42 | 13.58 | +0.892% | 27,938 | +23.711% |
| 2025-04-16 | 13.60 | 13.78 | 13.30 | 13.46 | -2.605% | 23,966 | +24.814% |
| 2025-04-15 | 13.83 | 13.93 | 13.76 | 13.82 | 0.000% | 28,658 | +21.563% |