NBB
Nuveen Taxable Municipal Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 2:55:16 PM EDT
14.09USD-1.469%(-0.21)50,442
14.08Bid14.59Ask0.51SpreadNBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.09 | 14.09 | 14.09 | 14.09 | -1.469% | 50,442 | 0.000% |
| 2026-10-02 | 14.33 | 14.40 | 14.28 | 14.30 | 0.000% | 75,368 | -1.469% |
| 2026-10-01 | 14.41 | 14.41 | 14.09 | 14.30 | +0.070% | 90,643 | -1.469% |
| 2026-09-30 | 14.09 | 14.39 | 14.09 | 14.29 | +1.204% | 106,753 | -1.400% |
| 2026-09-29 | 13.97 | 14.20 | 13.97 | 14.12 | +0.498% | 126,282 | -0.212% |
| 2026-09-28 | 14.09 | 14.26 | 14.04 | 14.05 | -0.777% | 91,223 | +0.285% |
| 2026-09-25 | 14.13 | 14.24 | 14.05 | 14.16 | -0.071% | 112,598 | -0.494% |
| 2026-09-24 | 14.35 | 14.63 | 14.15 | 14.17 | -1.802% | 128,039 | -0.565% |
| 2026-09-23 | 14.64 | 14.74 | 14.36 | 14.43 | -1.970% | 102,453 | -2.356% |
| 2026-09-22 | 14.60 | 14.80 | 14.60 | 14.72 | +0.204% | 68,813 | -4.280% |
| 2026-09-21 | 14.80 | 14.80 | 14.61 | 14.69 | -0.609% | 48,094 | -4.084% |
| 2026-09-18 | 14.79 | 14.92 | 14.65 | 14.78 | -0.337% | 70,610 | -4.668% |
| 2026-09-17 | 14.72 | 14.87 | 14.68 | 14.83 | +0.679% | 39,134 | -4.990% |
| 2026-09-16 | 14.70 | 14.81 | 14.66 | 14.73 | +0.341% | 44,556 | -4.345% |
| 2026-09-15 | 15.00 | 15.11 | 14.52 | 14.68 | -2.523% | 191,651 | -4.019% |
| 2026-09-14 | 15.16 | 15.19 | 15.06 | 15.06 | -0.660% | 50,693 | -6.441% |
| 2026-09-11 | 15.20 | 15.33 | 15.13 | 15.16 | -0.066% | 35,020 | -7.058% |
| 2026-09-10 | 15.35 | 15.46 | 15.16 | 15.17 | -1.494% | 57,153 | -7.119% |
| 2026-09-09 | 15.51 | 15.52 | 15.40 | 15.40 | -0.645% | 51,997 | -8.506% |
| 2026-09-08 | 15.55 | 15.55 | 15.44 | 15.50 | -0.386% | 36,412 | -9.097% |
| 2026-09-04 | 15.38 | 15.61 | 15.37 | 15.56 | +0.777% | 82,227 | -9.447% |
| 2026-09-03 | 15.38 | 15.53 | 15.35 | 15.44 | +0.390% | 108,435 | -8.744% |
| 2026-09-02 | 15.28 | 15.40 | 15.25 | 15.38 | +0.720% | 58,210 | -8.388% |
| 2026-09-01 | 15.38 | 15.42 | 15.25 | 15.27 | -0.780% | 73,823 | -7.728% |
| 2026-08-31 | 15.37 | 15.50 | 15.31 | 15.39 | -0.259% | 91,309 | -8.447% |
| 2026-08-28 | 15.45 | 15.48 | 15.38 | 15.43 | +0.195% | 62,747 | -8.684% |
| 2026-08-27 | 15.40 | 15.53 | 15.37 | 15.40 | -0.130% | 145,339 | -8.506% |
| 2026-08-26 | 15.34 | 15.47 | 15.34 | 15.42 | +0.260% | 51,536 | -8.625% |
| 2026-08-25 | 15.32 | 15.44 | 15.30 | 15.38 | +0.720% | 61,549 | -8.388% |
| 2026-08-24 | 15.37 | 15.37 | 15.23 | 15.27 | -0.391% | 27,969 | -7.728% |
| 2026-08-21 | 15.38 | 15.48 | 15.30 | 15.33 | -0.390% | 36,506 | -8.089% |
| 2026-08-20 | 15.38 | 15.46 | 15.22 | 15.39 | -0.259% | 62,381 | -8.447% |
| 2026-08-19 | 15.41 | 15.49 | 15.34 | 15.43 | +0.784% | 54,745 | -8.684% |
| 2026-08-18 | 15.32 | 15.42 | 15.20 | 15.31 | -0.065% | 86,959 | -7.969% |
| 2026-08-17 | 15.42 | 15.50 | 15.29 | 15.32 | -0.841% | 70,223 | -8.029% |
| 2026-08-14 | 15.40 | 15.50 | 15.38 | 15.45 | -0.451% | 42,931 | -8.803% |
| 2026-08-13 | 15.55 | 15.56 | 15.48 | 15.52 | +0.129% | 65,003 | -9.214% |
| 2026-08-12 | 15.47 | 15.58 | 15.33 | 15.50 | +0.324% | 30,056 | -9.097% |
| 2026-08-11 | 15.38 | 15.54 | 15.38 | 15.45 | +0.325% | 129,953 | -8.803% |
| 2026-08-10 | 15.40 | 15.52 | 15.30 | 15.40 | 0.000% | 47,933 | -8.506% |
| 2026-08-07 | 15.32 | 15.49 | 15.21 | 15.40 | +0.654% | 41,020 | -8.506% |
| 2026-08-06 | 15.25 | 15.40 | 15.24 | 15.30 | -0.131% | 44,002 | -7.908% |
| 2026-08-05 | 15.35 | 15.36 | 15.27 | 15.32 | +0.131% | 34,917 | -8.029% |
| 2026-08-04 | 15.36 | 15.43 | 15.21 | 15.30 | +0.196% | 43,692 | -7.908% |
| 2026-08-03 | 15.30 | 15.40 | 15.15 | 15.27 | +0.394% | 72,971 | -7.728% |
| 2026-07-31 | 15.14 | 15.32 | 15.12 | 15.21 | +0.330% | 100,580 | -7.364% |
| 2026-07-30 | 15.20 | 15.23 | 15.13 | 15.16 | -0.263% | 27,793 | -7.058% |
| 2026-07-29 | 15.29 | 15.41 | 15.16 | 15.20 | -0.524% | 27,428 | -7.303% |
| 2026-07-28 | 15.23 | 15.32 | 15.11 | 15.28 | +0.460% | 47,482 | -7.788% |
| 2026-07-27 | 15.24 | 15.37 | 15.11 | 15.21 | +0.066% | 48,559 | -7.364% |
| 2026-07-24 | 15.24 | 15.46 | 15.17 | 15.20 | +0.198% | 27,208 | -7.303% |
| 2026-07-23 | 15.25 | 15.36 | 15.17 | 15.17 | -0.785% | 54,099 | -7.119% |
| 2026-07-22 | 15.38 | 15.41 | 15.26 | 15.29 | -0.261% | 56,871 | -7.848% |
| 2026-07-21 | 15.43 | 15.45 | 15.33 | 15.33 | -0.519% | 30,736 | -8.089% |
| 2026-07-20 | 15.41 | 15.45 | 15.38 | 15.41 | +0.065% | 36,260 | -8.566% |
| 2026-07-17 | 15.43 | 15.46 | 15.39 | 15.40 | -0.194% | 27,921 | -8.506% |
| 2026-07-16 | 15.45 | 15.47 | 15.38 | 15.43 | -0.580% | 60,548 | -8.684% |
| 2026-07-15 | 15.49 | 15.60 | 15.43 | 15.52 | -0.257% | 74,157 | -9.214% |
| 2026-07-14 | 15.63 | 15.63 | 15.52 | 15.56 | -0.064% | 25,554 | -9.447% |
| 2026-07-13 | 15.51 | 15.66 | 15.48 | 15.57 | +0.258% | 59,845 | -9.505% |
| 2026-07-10 | 15.59 | 15.70 | 15.48 | 15.53 | -0.512% | 42,695 | -9.272% |
| 2026-07-09 | 15.63 | 15.63 | 15.54 | 15.61 | +0.386% | 39,898 | -9.737% |
| 2026-07-08 | 15.62 | 15.69 | 15.52 | 15.55 | -0.257% | 43,047 | -9.389% |
| 2026-07-07 | 15.65 | 15.80 | 15.53 | 15.59 | -0.637% | 33,741 | -9.622% |
| 2026-07-06 | 15.72 | 15.87 | 15.63 | 15.69 | -0.127% | 32,382 | -10.198% |
| 2026-07-02 | 15.77 | 15.86 | 15.63 | 15.71 | -0.191% | 39,131 | -10.312% |
| 2026-07-01 | 15.77 | 15.84 | 15.68 | 15.74 | -0.253% | 78,412 | -10.483% |
| 2026-06-30 | 15.71 | 15.87 | 15.68 | 15.78 | +0.446% | 108,672 | -10.710% |
| 2026-06-29 | 15.69 | 15.75 | 15.66 | 15.71 | +0.383% | 26,966 | -10.312% |
| 2026-06-26 | 15.63 | 15.69 | 15.53 | 15.65 | +0.385% | 44,906 | -9.968% |
| 2026-06-25 | 15.66 | 15.66 | 15.56 | 15.59 | -0.256% | 61,928 | -9.622% |
| 2026-06-24 | 15.63 | 15.70 | 15.52 | 15.63 | +0.709% | 51,816 | -9.853% |
| 2026-06-23 | 15.45 | 15.54 | 15.43 | 15.52 | +0.453% | 77,540 | -9.214% |
| 2026-06-22 | 15.62 | 15.67 | 15.43 | 15.45 | -1.404% | 198,825 | -8.803% |
| 2026-06-18 | 15.71 | 15.76 | 15.52 | 15.67 | +0.320% | 42,470 | -10.083% |
| 2026-06-17 | 15.69 | 15.78 | 15.52 | 15.62 | -0.383% | 32,613 | -9.795% |
| 2026-06-16 | 15.66 | 15.73 | 15.56 | 15.68 | +0.256% | 39,335 | -10.140% |
| 2026-06-15 | 15.69 | 15.77 | 15.59 | 15.64 | -0.887% | 46,905 | -9.910% |
| 2026-06-12 | 15.75 | 15.80 | 15.75 | 15.78 | +0.318% | 19,233 | -10.710% |
| 2026-06-11 | 15.66 | 15.78 | 15.66 | 15.73 | +0.319% | 31,870 | -10.426% |
| 2026-06-10 | 15.63 | 15.75 | 15.62 | 15.68 | +0.192% | 37,494 | -10.140% |
| 2026-06-09 | 15.65 | 15.68 | 15.55 | 15.65 | +0.192% | 48,136 | -9.968% |
| 2026-06-08 | 15.76 | 15.84 | 15.58 | 15.62 | -0.319% | 51,175 | -9.795% |
| 2026-06-05 | 15.71 | 15.92 | 15.66 | 15.67 | -0.634% | 20,229 | -10.083% |
| 2026-06-04 | 15.70 | 15.81 | 15.66 | 15.77 | +0.767% | 51,832 | -10.653% |
| 2026-06-03 | 15.72 | 15.87 | 15.65 | 15.65 | -0.382% | 55,760 | -9.968% |
| 2026-06-02 | 15.85 | 15.95 | 15.70 | 15.71 | -0.758% | 103,934 | -10.312% |
| 2026-06-01 | 15.92 | 15.97 | 15.75 | 15.83 | -0.252% | 67,083 | -10.992% |
| 2026-05-29 | 15.75 | 15.97 | 15.75 | 15.87 | +0.890% | 57,939 | -11.216% |
| 2026-05-28 | 15.86 | 15.88 | 15.61 | 15.73 | -0.506% | 35,491 | -10.426% |
| 2026-05-27 | 15.77 | 15.87 | 15.62 | 15.81 | +0.317% | 71,486 | -10.879% |
| 2026-05-26 | 15.70 | 15.81 | 15.61 | 15.76 | +0.767% | 47,183 | -10.596% |
| 2026-05-22 | 15.59 | 15.77 | 15.44 | 15.64 | +0.256% | 62,775 | -9.910% |
| 2026-05-21 | 15.52 | 15.61 | 15.40 | 15.60 | +0.128% | 39,290 | -9.679% |
| 2026-05-20 | 15.39 | 15.76 | 15.38 | 15.58 | +1.038% | 50,035 | -9.564% |
| 2026-05-19 | 15.45 | 15.55 | 15.37 | 15.42 | -0.580% | 59,961 | -8.625% |
| 2026-05-18 | 15.58 | 15.63 | 15.49 | 15.51 | -0.577% | 30,067 | -9.155% |
| 2026-05-15 | 15.68 | 15.74 | 15.60 | 15.60 | -1.887% | 30,215 | -9.679% |
| 2026-05-14 | 15.93 | 15.98 | 15.78 | 15.90 | -0.126% | 47,333 | -11.384% |
| 2026-05-13 | 15.93 | 15.95 | 15.79 | 15.92 | -0.251% | 35,082 | -11.495% |
| 2026-05-12 | 15.90 | 15.99 | 15.81 | 15.96 | +0.188% | 60,864 | -11.717% |
| 2026-05-11 | 15.85 | 15.99 | 15.62 | 15.93 | 0.000% | 48,743 | -11.551% |
| 2026-05-08 | 15.94 | 15.97 | 15.85 | 15.93 | +0.505% | 47,004 | -11.551% |
| 2026-05-07 | 15.83 | 15.96 | 15.70 | 15.85 | +0.126% | 52,564 | -11.104% |
| 2026-05-06 | 15.90 | 15.99 | 15.82 | 15.83 | +0.127% | 38,193 | -10.992% |
| 2026-05-05 | 15.76 | 15.89 | 15.71 | 15.81 | +0.829% | 37,341 | -10.879% |
| 2026-05-04 | 15.81 | 15.94 | 15.66 | 15.68 | -0.885% | 46,342 | -10.140% |
| 2026-05-01 | 15.96 | 15.99 | 15.77 | 15.82 | -0.503% | 90,551 | -10.936% |
| 2026-04-30 | 15.78 | 15.94 | 15.61 | 15.90 | +1.403% | 54,785 | -11.384% |
| 2026-04-29 | 15.68 | 15.69 | 15.57 | 15.68 | +0.256% | 32,806 | -10.140% |
| 2026-04-28 | 15.68 | 15.86 | 15.56 | 15.64 | -0.698% | 52,705 | -9.910% |
| 2026-04-27 | 15.73 | 15.80 | 15.72 | 15.75 | -0.380% | 51,720 | -10.540% |
| 2026-04-24 | 15.77 | 15.95 | 15.71 | 15.81 | +0.637% | 24,457 | -10.879% |
| 2026-04-23 | 15.80 | 15.87 | 15.67 | 15.71 | -1.008% | 33,249 | -10.312% |
| 2026-04-22 | 15.88 | 15.90 | 15.82 | 15.87 | +0.634% | 42,502 | -11.216% |
| 2026-04-21 | 15.82 | 15.86 | 15.69 | 15.77 | -0.536% | 49,783 | -10.653% |
| 2026-04-20 | 15.78 | 15.92 | 15.78 | 15.86 | +0.158% | 34,885 | -11.132% |
| 2026-04-17 | 15.87 | 15.90 | 15.82 | 15.83 | -0.189% | 44,751 | -10.992% |
| 2026-04-16 | 15.83 | 15.90 | 15.65 | 15.86 | -0.063% | 44,946 | -11.160% |
| 2026-04-15 | 15.89 | 15.90 | 15.73 | 15.87 | -0.688% | 35,621 | -11.216% |
| 2026-04-14 | 15.88 | 15.98 | 15.82 | 15.98 | +1.396% | 54,376 | -11.827% |
| 2026-04-13 | 15.75 | 15.85 | 15.65 | 15.76 | -0.379% | 58,053 | -10.596% |
| 2026-04-10 | 15.89 | 15.92 | 15.77 | 15.82 | -0.252% | 28,902 | -10.936% |
| 2026-04-09 | 15.78 | 15.92 | 15.78 | 15.86 | -0.189% | 32,547 | -11.160% |
| 2026-04-08 | 15.73 | 15.91 | 15.72 | 15.89 | +1.469% | 58,355 | -11.328% |
| 2026-04-07 | 15.62 | 15.78 | 15.60 | 15.66 | -0.128% | 32,779 | -10.026% |
| 2026-04-06 | 15.81 | 15.81 | 15.61 | 15.68 | -0.318% | 59,834 | -10.140% |
| 2026-04-02 | 15.62 | 15.79 | 15.59 | 15.73 | +0.127% | 39,755 | -10.426% |
| 2026-04-01 | 15.78 | 15.83 | 15.68 | 15.71 | +0.319% | 73,291 | -10.312% |
| 2026-03-31 | 15.43 | 15.70 | 15.41 | 15.66 | +2.420% | 67,323 | -10.026% |
| 2026-03-30 | 15.28 | 15.32 | 15.18 | 15.29 | +0.725% | 51,365 | -7.848% |
| 2026-03-27 | 15.28 | 15.38 | 14.95 | 15.18 | -1.300% | 57,193 | -7.181% |
| 2026-03-26 | 15.63 | 15.77 | 15.33 | 15.38 | -1.725% | 60,126 | -8.388% |
| 2026-03-25 | 15.63 | 15.77 | 15.51 | 15.65 | +1.229% | 44,924 | -9.968% |
| 2026-03-24 | 15.54 | 15.61 | 15.46 | 15.46 | -0.834% | 67,312 | -8.862% |
| 2026-03-23 | 15.48 | 15.74 | 15.48 | 15.59 | +0.841% | 37,769 | -9.622% |
| 2026-03-20 | 15.52 | 15.88 | 15.44 | 15.46 | -1.088% | 83,623 | -8.862% |
| 2026-03-19 | 15.66 | 15.70 | 15.53 | 15.63 | -0.699% | 112,210 | -9.853% |
| 2026-03-18 | 15.72 | 15.79 | 15.62 | 15.74 | +0.639% | 81,089 | -10.483% |
| 2026-03-17 | 15.60 | 15.67 | 15.56 | 15.64 | +0.514% | 33,352 | -9.910% |
| 2026-03-16 | 15.42 | 15.61 | 15.42 | 15.56 | +0.973% | 71,290 | -9.447% |
| 2026-03-13 | 15.48 | 15.49 | 15.41 | 15.41 | -1.155% | 68,553 | -8.566% |
| 2026-03-12 | 15.71 | 15.74 | 15.57 | 15.59 | -0.827% | 34,982 | -9.622% |
| 2026-03-11 | 15.88 | 16.11 | 15.71 | 15.72 | -1.132% | 39,279 | -10.369% |
| 2026-03-10 | 15.87 | 15.90 | 15.84 | 15.90 | +0.410% | 50,135 | -11.384% |
| 2026-03-09 | 15.95 | 16.05 | 15.83 | 15.84 | -0.783% | 114,691 | -11.020% |
| 2026-03-06 | 16.04 | 16.12 | 15.95 | 15.96 | -0.808% | 57,601 | -11.717% |
| 2026-03-05 | 16.14 | 16.14 | 16.05 | 16.09 | -0.372% | 25,436 | -12.430% |
| 2026-03-04 | 16.20 | 16.22 | 16.11 | 16.15 | -0.247% | 49,762 | -12.755% |
| 2026-03-03 | 16.25 | 16.34 | 16.15 | 16.19 | -0.797% | 49,644 | -12.971% |
| 2026-03-02 | 16.38 | 16.38 | 16.29 | 16.32 | -0.427% | 82,784 | -13.664% |
| 2026-02-27 | 16.39 | 16.41 | 16.34 | 16.39 | +0.429% | 88,973 | -14.033% |
| 2026-02-26 | 16.37 | 16.37 | 16.28 | 16.32 | +0.184% | 61,349 | -13.664% |
| 2026-02-25 | 16.32 | 16.34 | 16.22 | 16.29 | +0.123% | 61,084 | -13.505% |
| 2026-02-24 | 16.21 | 16.30 | 16.20 | 16.27 | +0.246% | 30,655 | -13.399% |
| 2026-02-23 | 16.28 | 16.28 | 16.20 | 16.23 | -0.307% | 78,276 | -13.185% |
| 2026-02-20 | 16.24 | 16.36 | 16.23 | 16.28 | +0.123% | 36,161 | -13.452% |
| 2026-02-19 | 16.35 | 16.35 | 16.26 | 16.26 | -0.337% | 40,138 | -13.346% |
| 2026-02-18 | 16.28 | 16.34 | 16.15 | 16.32 | +0.092% | 47,846 | -13.638% |
| 2026-02-17 | 16.25 | 16.32 | 16.16 | 16.30 | +0.308% | 61,858 | -13.558% |
| 2026-02-13 | 16.18 | 16.30 | 16.16 | 16.25 | +0.123% | 75,798 | -13.292% |
| 2026-02-12 | 16.12 | 16.25 | 16.07 | 16.23 | +0.933% | 66,444 | -13.185% |
| 2026-02-11 | 16.09 | 16.12 | 16.00 | 16.08 | +0.437% | 55,279 | -12.376% |
| 2026-02-10 | 15.98 | 16.10 | 15.94 | 16.01 | +0.439% | 58,669 | -11.993% |
| 2026-02-09 | 15.87 | 15.97 | 15.86 | 15.94 | +0.252% | 39,282 | -11.606% |
| 2026-02-06 | 15.89 | 15.94 | 15.87 | 15.90 | +0.189% | 34,142 | -11.384% |
| 2026-02-05 | 15.83 | 16.06 | 15.83 | 15.87 | +0.063% | 53,435 | -11.216% |
| 2026-02-04 | 15.83 | 15.96 | 15.79 | 15.86 | 0.000% | 58,313 | -11.160% |
| 2026-02-03 | 15.91 | 15.95 | 15.76 | 15.86 | +0.063% | 87,267 | -11.160% |
| 2026-02-02 | 16.00 | 16.04 | 15.82 | 15.85 | -0.814% | 82,140 | -11.104% |
| 2026-01-30 | 15.73 | 15.98 | 15.73 | 15.98 | +1.332% | 109,023 | -11.827% |
| 2026-01-29 | 15.70 | 15.83 | 15.70 | 15.77 | +0.191% | 76,222 | -10.653% |
| 2026-01-28 | 15.83 | 15.84 | 15.64 | 15.74 | -0.443% | 97,296 | -10.483% |
| 2026-01-27 | 15.78 | 15.83 | 15.74 | 15.81 | +0.254% | 52,856 | -10.879% |
| 2026-01-26 | 15.74 | 15.83 | 15.71 | 15.77 | +0.318% | 94,554 | -10.653% |
| 2026-01-23 | 15.67 | 15.82 | 15.66 | 15.72 | +0.383% | 66,366 | -10.369% |
| 2026-01-22 | 15.65 | 15.79 | 15.64 | 15.66 | +0.192% | 60,638 | -10.026% |
| 2026-01-21 | 15.74 | 15.82 | 15.63 | 15.63 | -0.825% | 195,804 | -9.853% |
| 2026-01-20 | 15.84 | 15.84 | 15.74 | 15.76 | -0.568% | 40,869 | -10.596% |
| 2026-01-16 | 16.04 | 16.08 | 15.82 | 15.85 | -1.246% | 194,345 | -11.104% |
| 2026-01-15 | 16.05 | 16.07 | 15.95 | 16.05 | -0.311% | 40,764 | -12.212% |
| 2026-01-14 | 16.02 | 16.13 | 16.01 | 16.10 | +0.312% | 45,466 | -12.484% |
| 2026-01-13 | 16.05 | 16.10 | 16.04 | 16.05 | +0.313% | 47,040 | -12.212% |
| 2026-01-12 | 16.05 | 16.10 | 15.97 | 16.00 | -0.125% | 17,308 | -11.938% |
| 2026-01-09 | 15.97 | 16.09 | 15.92 | 16.02 | +0.628% | 36,675 | -12.047% |
| 2026-01-08 | 15.94 | 15.99 | 15.89 | 15.92 | +0.189% | 33,923 | -11.495% |
| 2026-01-07 | 15.85 | 15.95 | 15.79 | 15.89 | -0.063% | 49,273 | -11.328% |
| 2026-01-06 | 15.85 | 15.90 | 15.72 | 15.90 | +0.379% | 59,209 | -11.384% |
| 2026-01-05 | 15.76 | 15.98 | 15.72 | 15.84 | +0.380% | 68,529 | -11.048% |
| 2026-01-02 | 15.80 | 15.88 | 15.78 | 15.78 | -0.127% | 28,145 | -10.710% |
| 2025-12-31 | 16.00 | 16.00 | 15.80 | 15.80 | -0.754% | 96,098 | -10.823% |
| 2025-12-30 | 15.82 | 15.92 | 15.80 | 15.92 | +0.378% | 98,975 | -11.495% |
| 2025-12-29 | 15.77 | 15.91 | 15.72 | 15.86 | +0.507% | 210,957 | -11.160% |
| 2025-12-26 | 15.78 | 15.82 | 15.73 | 15.78 | +0.254% | 73,970 | -10.710% |
| 2025-12-24 | 15.68 | 15.76 | 15.66 | 15.74 | +0.447% | 34,802 | -10.483% |
| 2025-12-23 | 15.66 | 15.72 | 15.66 | 15.67 | -0.508% | 77,141 | -10.083% |
| 2025-12-22 | 15.72 | 15.80 | 15.67 | 15.75 | -0.442% | 95,401 | -10.540% |
| 2025-12-19 | 15.79 | 15.89 | 15.78 | 15.82 | -0.378% | 64,333 | -10.936% |
| 2025-12-18 | 15.93 | 16.00 | 15.83 | 15.88 | -0.126% | 82,016 | -11.272% |
| 2025-12-17 | 15.90 | 16.01 | 15.84 | 15.90 | 0.000% | 105,264 | -11.384% |
| 2025-12-16 | 15.96 | 16.07 | 15.90 | 15.90 | -0.811% | 56,082 | -11.384% |
| 2025-12-15 | 16.01 | 16.13 | 16.00 | 16.03 | -0.682% | 38,947 | -12.102% |
| 2025-12-12 | 16.18 | 16.20 | 16.03 | 16.14 | -0.616% | 44,791 | -12.701% |
| 2025-12-11 | 16.26 | 16.32 | 15.99 | 16.24 | +0.185% | 47,422 | -13.239% |
| 2025-12-10 | 16.02 | 16.31 | 16.01 | 16.21 | +0.871% | 86,316 | -13.078% |
| 2025-12-09 | 16.01 | 16.09 | 16.01 | 16.07 | +0.187% | 70,157 | -12.321% |
| 2025-12-08 | 16.13 | 16.13 | 15.96 | 16.04 | -0.773% | 73,897 | -12.157% |
| 2025-12-05 | 16.12 | 16.24 | 16.04 | 16.16 | +0.031% | 21,385 | -12.836% |
| 2025-12-04 | 16.23 | 16.29 | 16.12 | 16.16 | -0.185% | 86,584 | -12.809% |
| 2025-12-03 | 16.14 | 16.34 | 16.12 | 16.19 | +0.310% | 47,418 | -12.971% |
| 2025-12-02 | 16.28 | 16.28 | 16.10 | 16.14 | -0.982% | 56,292 | -12.701% |
| 2025-12-01 | 16.28 | 16.33 | 16.14 | 16.30 | +0.061% | 93,363 | -13.558% |
| 2025-11-28 | 16.25 | 16.35 | 16.17 | 16.29 | +0.432% | 50,436 | -13.505% |
| 2025-11-26 | 16.11 | 16.33 | 16.10 | 16.22 | +0.745% | 44,289 | -13.132% |
| 2025-11-25 | 16.12 | 16.16 | 16.03 | 16.10 | +0.280% | 71,067 | -12.484% |
| 2025-11-24 | 15.98 | 16.18 | 15.98 | 16.05 | +0.469% | 54,950 | -12.239% |
| 2025-11-21 | 15.95 | 16.09 | 15.91 | 15.98 | +0.251% | 81,875 | -11.827% |
| 2025-11-20 | 16.15 | 16.25 | 15.93 | 15.94 | -1.361% | 89,032 | -11.606% |
| 2025-11-19 | 16.23 | 16.30 | 16.07 | 16.16 | +0.124% | 157,039 | -12.809% |
| 2025-11-18 | 16.16 | 16.35 | 16.14 | 16.14 | -0.247% | 49,779 | -12.701% |
| 2025-11-17 | 16.28 | 16.37 | 16.14 | 16.18 | -0.614% | 48,488 | -12.917% |
| 2025-11-14 | 16.33 | 16.35 | 16.17 | 16.28 | -0.611% | 89,855 | -13.452% |
| 2025-11-13 | 16.42 | 16.50 | 16.34 | 16.38 | -0.426% | 67,180 | -13.980% |
| 2025-11-12 | 16.37 | 16.45 | 16.34 | 16.45 | +0.612% | 73,802 | -14.347% |
| 2025-11-11 | 16.42 | 16.43 | 16.34 | 16.35 | +0.061% | 59,463 | -13.823% |
| 2025-11-10 | 16.30 | 16.37 | 16.25 | 16.34 | +0.307% | 66,181 | -13.770% |
| 2025-11-07 | 16.42 | 16.42 | 16.26 | 16.29 | -0.792% | 79,926 | -13.505% |
| 2025-11-06 | 16.45 | 16.48 | 16.34 | 16.42 | +0.490% | 89,683 | -14.190% |
| 2025-11-05 | 16.42 | 16.50 | 16.30 | 16.34 | -0.487% | 74,723 | -13.770% |
| 2025-11-04 | 16.40 | 16.57 | 16.36 | 16.42 | 0.000% | 24,760 | -14.190% |
| 2025-11-03 | 16.60 | 16.62 | 16.36 | 16.42 | -0.845% | 100,890 | -14.190% |
| 2025-10-31 | 16.44 | 16.56 | 16.35 | 16.56 | +0.730% | 129,015 | -14.915% |
| 2025-10-30 | 16.37 | 16.54 | 16.31 | 16.44 | +0.122% | 119,872 | -14.294% |
| 2025-10-29 | 16.57 | 16.57 | 16.41 | 16.42 | -0.905% | 154,492 | -14.190% |
| 2025-10-28 | 16.47 | 16.62 | 16.43 | 16.57 | +0.516% | 85,552 | -14.967% |
| 2025-10-27 | 16.48 | 16.50 | 16.44 | 16.48 | -0.091% | 83,374 | -14.528% |
| 2025-10-24 | 16.43 | 16.51 | 16.40 | 16.50 | +0.426% | 71,026 | -14.606% |
| 2025-10-23 | 16.43 | 16.43 | 16.35 | 16.43 | -0.061% | 29,727 | -14.242% |
| 2025-10-22 | 16.33 | 16.50 | 16.21 | 16.44 | +0.366% | 64,921 | -14.294% |
| 2025-10-21 | 16.22 | 16.42 | 16.17 | 16.38 | +1.174% | 57,361 | -13.980% |
| 2025-10-20 | 16.12 | 16.26 | 16.06 | 16.19 | +0.559% | 66,001 | -12.971% |
| 2025-10-17 | 16.18 | 16.26 | 16.06 | 16.10 | -0.679% | 45,510 | -12.484% |
| 2025-10-16 | 16.24 | 16.34 | 16.18 | 16.21 | -0.308% | 43,362 | -13.078% |
| 2025-10-15 | 16.27 | 16.33 | 16.22 | 16.26 | -0.611% | 30,541 | -13.346% |
| 2025-10-14 | 16.27 | 16.42 | 16.26 | 16.36 | +0.245% | 43,153 | -13.875% |
| 2025-10-13 | 16.26 | 16.38 | 16.17 | 16.32 | +0.431% | 43,332 | -13.664% |
| 2025-10-10 | 16.39 | 16.39 | 16.16 | 16.25 | -0.307% | 16,961 | -13.292% |
| 2025-10-09 | 16.32 | 16.34 | 16.23 | 16.30 | -0.123% | 27,643 | -13.558% |
| 2025-10-08 | 16.23 | 16.32 | 16.15 | 16.32 | +0.928% | 41,280 | -13.664% |
| 2025-10-07 | 16.28 | 16.35 | 16.14 | 16.17 | -0.554% | 44,670 | -12.863% |
| 2025-10-06 | 16.30 | 16.34 | 16.22 | 16.26 | -0.245% | 42,192 | -13.346% |
| 2025-10-03 | 16.38 | 16.38 | 16.27 | 16.30 | -0.488% | 52,024 | -13.558% |
| 2025-10-02 | 16.33 | 16.39 | 16.31 | 16.38 | +0.429% | 36,072 | -13.980% |
| 2025-10-01 | 16.29 | 16.41 | 16.27 | 16.31 | +0.555% | 124,444 | -13.611% |
| 2025-09-30 | 16.18 | 16.28 | 16.15 | 16.22 | +0.433% | 122,651 | -13.132% |
| 2025-09-29 | 16.02 | 16.23 | 16.02 | 16.15 | +0.874% | 85,505 | -12.755% |
| 2025-09-26 | 16.00 | 16.06 | 15.97 | 16.01 | +0.063% | 28,188 | -11.993% |
| 2025-09-25 | 16.01 | 16.12 | 15.95 | 16.00 | -0.280% | 31,537 | -11.938% |
| 2025-09-24 | 16.05 | 16.16 | 16.01 | 16.05 | -0.280% | 37,654 | -12.184% |
| 2025-09-23 | 16.08 | 16.16 | 16.06 | 16.09 | +0.187% | 38,413 | -12.430% |
| 2025-09-22 | 16.15 | 16.15 | 15.95 | 16.06 | -0.186% | 62,335 | -12.267% |
| 2025-09-19 | 16.08 | 16.15 | 16.04 | 16.09 | +0.249% | 24,645 | -12.430% |
| 2025-09-18 | 15.95 | 16.13 | 15.95 | 16.05 | +0.250% | 49,563 | -12.212% |
| 2025-09-17 | 16.21 | 16.21 | 16.01 | 16.01 | -0.805% | 37,926 | -11.993% |
| 2025-09-16 | 16.15 | 16.19 | 16.14 | 16.14 | +0.124% | 28,957 | -12.701% |
| 2025-09-15 | 16.18 | 16.19 | 16.11 | 16.12 | -0.739% | 47,170 | -12.593% |
| 2025-09-12 | 16.27 | 16.27 | 16.19 | 16.24 | -0.246% | 30,325 | -13.239% |
| 2025-09-11 | 16.28 | 16.33 | 16.23 | 16.28 | +0.246% | 55,189 | -13.452% |
| 2025-09-10 | 16.23 | 16.28 | 16.21 | 16.24 | +0.123% | 53,088 | -13.239% |
| 2025-09-09 | 16.21 | 16.25 | 16.14 | 16.22 | +0.062% | 51,074 | -13.132% |
| 2025-09-08 | 16.15 | 16.24 | 16.12 | 16.21 | +0.808% | 110,776 | -13.078% |
| 2025-09-05 | 16.13 | 16.16 | 16.05 | 16.08 | 0.000% | 59,381 | -12.376% |
| 2025-09-04 | 16.10 | 16.13 | 16.06 | 16.08 | -0.186% | 47,063 | -12.376% |
| 2025-09-03 | 15.97 | 16.11 | 15.78 | 16.11 | +1.066% | 85,701 | -12.539% |
| 2025-09-02 | 15.92 | 15.94 | 15.81 | 15.94 | -0.063% | 96,310 | -11.606% |
| 2025-08-29 | 15.87 | 16.02 | 15.87 | 15.95 | +0.631% | 94,692 | -11.661% |
| 2025-08-28 | 15.77 | 15.90 | 15.77 | 15.85 | +0.699% | 61,148 | -11.104% |
| 2025-08-27 | 15.96 | 15.97 | 15.73 | 15.74 | -1.563% | 69,060 | -10.483% |
| 2025-08-26 | 15.81 | 16.02 | 15.78 | 15.99 | +1.524% | 59,217 | -11.882% |
| 2025-08-25 | 15.73 | 15.83 | 15.66 | 15.75 | -0.505% | 37,527 | -10.540% |
| 2025-08-22 | 15.63 | 15.90 | 15.58 | 15.83 | +1.474% | 64,228 | -10.992% |
| 2025-08-21 | 15.68 | 15.68 | 15.59 | 15.60 | -0.319% | 46,963 | -9.679% |
| 2025-08-20 | 15.62 | 15.71 | 15.62 | 15.65 | -0.191% | 61,691 | -9.968% |
| 2025-08-19 | 15.64 | 15.78 | 15.59 | 15.68 | +0.384% | 90,470 | -10.140% |
| 2025-08-18 | 15.73 | 15.74 | 15.62 | 15.62 | -0.636% | 38,339 | -9.795% |
| 2025-08-15 | 15.76 | 15.80 | 15.72 | 15.72 | -0.820% | 26,772 | -10.369% |
| 2025-08-14 | 15.94 | 15.99 | 15.85 | 15.85 | -1.185% | 58,136 | -11.104% |
| 2025-08-13 | 16.03 | 16.08 | 15.98 | 16.04 | +0.438% | 61,766 | -12.157% |
| 2025-08-12 | 15.76 | 16.03 | 15.71 | 15.97 | +0.948% | 373,025 | -11.772% |
| 2025-08-11 | 15.81 | 15.89 | 15.76 | 15.82 | +0.127% | 43,367 | -10.936% |
| 2025-08-08 | 15.94 | 15.95 | 15.79 | 15.80 | -0.940% | 27,310 | -10.823% |
| 2025-08-07 | 15.99 | 16.05 | 15.92 | 15.95 | +0.126% | 56,964 | -11.661% |
| 2025-08-06 | 15.94 | 16.01 | 15.90 | 15.93 | -0.250% | 45,048 | -11.551% |
| 2025-08-05 | 15.89 | 16.01 | 15.85 | 15.97 | +0.503% | 46,362 | -11.772% |
| 2025-08-04 | 15.97 | 15.97 | 15.80 | 15.89 | -0.501% | 115,978 | -11.328% |
| 2025-08-01 | 15.85 | 15.97 | 15.75 | 15.97 | +1.720% | 85,367 | -11.772% |
| 2025-07-31 | 15.68 | 15.78 | 15.60 | 15.70 | +0.641% | 67,400 | -10.255% |
| 2025-07-30 | 15.56 | 15.78 | 15.53 | 15.60 | 0.000% | 43,854 | -9.679% |
| 2025-07-29 | 15.61 | 15.64 | 15.53 | 15.60 | +0.386% | 46,419 | -9.679% |
| 2025-07-28 | 15.50 | 15.57 | 15.50 | 15.54 | -0.129% | 71,589 | -9.331% |
| 2025-07-25 | 15.51 | 15.58 | 15.50 | 15.56 | +0.193% | 23,273 | -9.447% |
| 2025-07-24 | 15.61 | 15.61 | 15.50 | 15.53 | -0.385% | 32,594 | -9.272% |
| 2025-07-23 | 15.63 | 15.68 | 15.59 | 15.59 | -0.764% | 44,188 | -9.622% |
| 2025-07-22 | 15.63 | 15.72 | 15.56 | 15.71 | +0.512% | 31,858 | -10.312% |
| 2025-07-21 | 15.66 | 15.70 | 15.62 | 15.63 | +0.064% | 37,716 | -9.853% |
| 2025-07-18 | 15.60 | 15.65 | 15.45 | 15.62 | +0.644% | 40,956 | -9.795% |
| 2025-07-17 | 15.52 | 15.61 | 15.52 | 15.52 | -0.064% | 39,042 | -9.214% |
| 2025-07-16 | 15.55 | 15.62 | 15.48 | 15.53 | +0.064% | 23,136 | -9.272% |
| 2025-07-15 | 15.56 | 15.80 | 15.46 | 15.52 | -0.704% | 39,096 | -9.214% |
| 2025-07-14 | 15.71 | 15.71 | 15.62 | 15.63 | -0.382% | 17,692 | -9.853% |
| 2025-07-11 | 15.72 | 15.77 | 15.65 | 15.69 | -0.191% | 27,146 | -10.198% |
| 2025-07-10 | 15.79 | 15.86 | 15.66 | 15.72 | -0.569% | 86,304 | -10.369% |
| 2025-07-09 | 15.71 | 15.86 | 15.70 | 15.81 | +0.445% | 19,609 | -10.879% |
| 2025-07-08 | 15.73 | 15.81 | 15.62 | 15.74 | +0.191% | 64,354 | -10.483% |
| 2025-07-07 | 15.83 | 15.86 | 15.69 | 15.71 | -0.601% | 28,888 | -10.312% |
| 2025-07-03 | 15.84 | 15.87 | 15.75 | 15.80 | -0.221% | 30,137 | -10.851% |
| 2025-07-02 | 15.82 | 15.88 | 15.53 | 15.84 | -0.189% | 30,292 | -11.048% |
| 2025-07-01 | 15.82 | 15.91 | 15.64 | 15.87 | +0.316% | 58,974 | -11.216% |
| 2025-06-30 | 15.66 | 15.82 | 15.66 | 15.82 | +1.345% | 62,320 | -10.936% |
| 2025-06-27 | 15.74 | 15.74 | 15.56 | 15.61 | -0.952% | 38,666 | -9.737% |
| 2025-06-26 | 15.56 | 15.83 | 15.55 | 15.76 | +1.090% | 71,470 | -10.596% |
| 2025-06-25 | 15.50 | 15.59 | 15.43 | 15.59 | +0.646% | 37,542 | -9.622% |
| 2025-06-24 | 15.53 | 15.57 | 15.35 | 15.49 | -0.193% | 41,788 | -9.038% |
| 2025-06-23 | 15.37 | 15.59 | 15.37 | 15.52 | +0.845% | 51,210 | -9.214% |
| 2025-06-20 | 15.42 | 15.54 | 15.29 | 15.39 | -0.710% | 84,500 | -8.447% |
| 2025-06-18 | 15.53 | 15.59 | 15.37 | 15.50 | -0.064% | 39,970 | -9.097% |
| 2025-06-17 | 15.47 | 15.53 | 15.37 | 15.51 | +0.453% | 37,237 | -9.155% |
| 2025-06-16 | 15.49 | 15.66 | 15.40 | 15.44 | -0.580% | 33,638 | -8.744% |
| 2025-06-13 | 15.49 | 15.56 | 15.42 | 15.53 | -0.830% | 23,085 | -9.272% |
| 2025-06-12 | 15.66 | 15.75 | 15.66 | 15.66 | 0.000% | 32,169 | -10.026% |
| 2025-06-11 | 15.59 | 15.71 | 15.57 | 15.66 | +0.772% | 25,439 | -10.026% |
| 2025-06-10 | 15.53 | 15.60 | 15.48 | 15.54 | +0.323% | 19,336 | -9.331% |
| 2025-06-09 | 15.56 | 15.61 | 15.49 | 15.49 | -0.769% | 27,870 | -9.038% |
| 2025-06-06 | 15.57 | 15.65 | 15.54 | 15.61 | -0.128% | 42,679 | -9.737% |
| 2025-06-05 | 15.66 | 15.66 | 15.56 | 15.63 | +0.128% | 18,310 | -9.853% |
| 2025-06-04 | 15.55 | 15.67 | 15.52 | 15.61 | +0.905% | 46,435 | -9.737% |
| 2025-06-03 | 15.68 | 15.68 | 15.45 | 15.47 | -1.150% | 50,865 | -8.920% |
| 2025-06-02 | 15.67 | 15.67 | 15.55 | 15.65 | -0.128% | 61,711 | -9.968% |
| 2025-05-30 | 15.49 | 15.67 | 15.47 | 15.67 | +1.424% | 60,742 | -10.083% |
| 2025-05-29 | 15.44 | 15.46 | 15.33 | 15.45 | +0.325% | 44,694 | -8.803% |
| 2025-05-28 | 15.46 | 15.46 | 15.37 | 15.40 | -0.065% | 33,619 | -8.506% |
| 2025-05-27 | 15.34 | 15.46 | 15.32 | 15.41 | +0.917% | 38,228 | -8.566% |
| 2025-05-23 | 15.12 | 15.34 | 15.12 | 15.27 | +0.593% | 58,886 | -7.728% |
| 2025-05-22 | 15.04 | 15.22 | 15.04 | 15.18 | +0.797% | 54,356 | -7.181% |
| 2025-05-21 | 15.28 | 15.28 | 15.05 | 15.06 | -1.569% | 142,169 | -6.441% |
| 2025-05-20 | 15.30 | 15.33 | 15.25 | 15.30 | -0.326% | 56,034 | -7.908% |
| 2025-05-19 | 15.23 | 15.36 | 15.17 | 15.35 | +0.196% | 83,808 | -8.208% |
| 2025-05-16 | 15.27 | 15.47 | 15.23 | 15.32 | +0.525% | 79,801 | -8.029% |
| 2025-05-15 | 15.24 | 15.37 | 15.21 | 15.24 | -0.457% | 59,914 | -7.546% |
| 2025-05-14 | 15.33 | 15.40 | 15.29 | 15.31 | -0.261% | 64,254 | -7.969% |
| 2025-05-13 | 15.38 | 15.56 | 15.35 | 15.35 | -0.454% | 61,673 | -8.208% |
| 2025-05-12 | 15.53 | 15.70 | 15.41 | 15.42 | -0.708% | 31,827 | -8.625% |
| 2025-05-09 | 15.54 | 15.56 | 15.50 | 15.53 | -0.129% | 43,573 | -9.272% |
| 2025-05-08 | 15.59 | 15.69 | 15.51 | 15.55 | -0.064% | 32,319 | -9.389% |
| 2025-05-07 | 15.58 | 15.74 | 15.56 | 15.56 | -0.320% | 27,898 | -9.447% |
| 2025-05-06 | 15.51 | 15.62 | 15.43 | 15.61 | +0.193% | 64,743 | -9.737% |
| 2025-05-05 | 15.55 | 15.65 | 15.42 | 15.58 | +0.516% | 38,501 | -9.564% |
| 2025-05-02 | 15.64 | 15.76 | 15.42 | 15.50 | -1.399% | 31,859 | -9.097% |
| 2025-05-01 | 15.80 | 15.80 | 15.67 | 15.72 | 0.000% | 52,936 | -10.369% |
| 2025-04-30 | 15.54 | 15.77 | 15.54 | 15.72 | +0.769% | 55,535 | -10.369% |
| 2025-04-29 | 15.57 | 15.67 | 15.52 | 15.60 | +0.322% | 49,736 | -9.679% |
| 2025-04-28 | 15.41 | 15.61 | 15.34 | 15.55 | +0.582% | 39,950 | -9.389% |
| 2025-04-25 | 15.34 | 15.48 | 15.33 | 15.46 | +1.178% | 33,392 | -8.862% |
| 2025-04-24 | 15.17 | 15.35 | 15.17 | 15.28 | +1.058% | 48,504 | -7.788% |
| 2025-04-23 | 15.11 | 15.33 | 15.09 | 15.12 | +0.733% | 43,811 | -6.812% |
| 2025-04-22 | 15.08 | 15.18 | 15.01 | 15.01 | -0.266% | 39,985 | -6.129% |
| 2025-04-21 | 15.05 | 15.17 | 15.05 | 15.05 | -0.594% | 54,878 | -6.379% |
| 2025-04-17 | 15.12 | 15.28 | 15.08 | 15.14 | -0.132% | 51,448 | -6.935% |
| 2025-04-16 | 15.13 | 15.22 | 15.07 | 15.16 | -0.263% | 39,714 | -7.058% |
| 2025-04-15 | 14.95 | 15.25 | 14.95 | 15.20 | 0.000% | 56,474 | -7.303% |