NPFD
Nuveen Variable Rate Preferred & Income Fund
stockNYSE
Market OpenOct 5, 2026 11:02:19 AM EDT
17.38USD-1.081%(-0.19)31,875
17.37Bid18.15Ask0.78SpreadNPFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.51 | 17.51 | 17.38 | 17.38 | -1.081% | 31,875 | 0.000% |
| 2026-10-02 | 17.70 | 17.70 | 17.55 | 17.57 | -0.340% | 64,994 | -1.081% |
| 2026-10-01 | 17.41 | 17.68 | 17.21 | 17.63 | +1.849% | 104,155 | -1.418% |
| 2026-09-30 | 17.34 | 17.41 | 17.20 | 17.31 | +0.290% | 49,884 | +0.404% |
| 2026-09-29 | 17.24 | 17.35 | 17.00 | 17.26 | +0.291% | 50,668 | +0.695% |
| 2026-09-28 | 17.17 | 17.21 | 16.89 | 17.21 | -0.405% | 86,310 | +0.988% |
| 2026-09-25 | 17.33 | 17.44 | 17.23 | 17.28 | +0.058% | 50,273 | +0.579% |
| 2026-09-24 | 17.40 | 17.44 | 17.13 | 17.27 | -0.518% | 48,274 | +0.637% |
| 2026-09-23 | 17.71 | 17.71 | 17.33 | 17.36 | -1.976% | 73,205 | +0.115% |
| 2026-09-22 | 17.75 | 17.75 | 17.67 | 17.71 | +0.113% | 51,112 | -1.863% |
| 2026-09-21 | 17.72 | 17.78 | 17.64 | 17.69 | -0.562% | 69,286 | -1.752% |
| 2026-09-18 | 17.92 | 17.92 | 17.72 | 17.79 | -0.503% | 42,606 | -2.305% |
| 2026-09-17 | 17.81 | 17.94 | 17.72 | 17.88 | +0.676% | 54,886 | -2.796% |
| 2026-09-16 | 17.75 | 17.80 | 17.51 | 17.76 | +0.452% | 53,309 | -2.140% |
| 2026-09-15 | 17.90 | 17.96 | 17.53 | 17.68 | -2.050% | 153,569 | -1.697% |
| 2026-09-14 | 18.28 | 18.36 | 17.98 | 18.05 | -1.042% | 76,920 | -3.712% |
| 2026-09-11 | 18.43 | 18.45 | 18.19 | 18.24 | 0.000% | 45,595 | -4.715% |
| 2026-09-10 | 18.35 | 18.41 | 18.16 | 18.24 | -0.977% | 47,052 | -4.715% |
| 2026-09-09 | 18.49 | 18.70 | 18.42 | 18.42 | -0.861% | 73,005 | -5.646% |
| 2026-09-08 | 18.73 | 18.82 | 18.58 | 18.58 | -0.535% | 71,085 | -6.459% |
| 2026-09-04 | 18.69 | 18.78 | 18.60 | 18.68 | -0.426% | 46,631 | -6.959% |
| 2026-09-03 | 18.85 | 18.87 | 18.74 | 18.76 | -0.372% | 33,405 | -7.356% |
| 2026-09-02 | 18.69 | 18.83 | 18.66 | 18.83 | +1.346% | 59,872 | -7.700% |
| 2026-09-01 | 18.78 | 18.83 | 18.55 | 18.58 | -1.223% | 94,715 | -6.459% |
| 2026-08-31 | 18.84 | 18.84 | 18.75 | 18.81 | +0.160% | 29,385 | -7.602% |
| 2026-08-28 | 18.81 | 18.84 | 18.74 | 18.78 | -0.053% | 48,168 | -7.455% |
| 2026-08-27 | 18.75 | 18.79 | 18.70 | 18.79 | +0.213% | 29,679 | -7.504% |
| 2026-08-26 | 18.70 | 18.75 | 18.70 | 18.75 | +0.214% | 37,849 | -7.307% |
| 2026-08-25 | 18.73 | 18.77 | 18.70 | 18.71 | -0.053% | 42,973 | -7.108% |
| 2026-08-24 | 18.73 | 18.75 | 18.63 | 18.72 | +0.214% | 48,108 | -7.158% |
| 2026-08-21 | 18.61 | 18.79 | 18.55 | 18.68 | +0.484% | 35,835 | -6.959% |
| 2026-08-20 | 18.59 | 18.66 | 18.55 | 18.59 | -0.054% | 57,464 | -6.509% |
| 2026-08-19 | 18.65 | 18.66 | 18.50 | 18.60 | -0.107% | 51,410 | -6.559% |
| 2026-08-18 | 18.59 | 18.66 | 18.56 | 18.62 | -0.161% | 37,462 | -6.660% |
| 2026-08-17 | 18.65 | 18.65 | 18.59 | 18.65 | +0.215% | 37,353 | -6.810% |
| 2026-08-14 | 18.57 | 18.66 | 18.57 | 18.61 | -0.852% | 38,027 | -6.609% |
| 2026-08-13 | 18.61 | 18.82 | 18.59 | 18.77 | +0.697% | 84,892 | -7.405% |
| 2026-08-12 | 18.70 | 18.70 | 18.51 | 18.64 | -0.374% | 112,107 | -6.760% |
| 2026-08-11 | 18.46 | 18.75 | 18.46 | 18.71 | +1.080% | 67,729 | -7.108% |
| 2026-08-10 | 18.41 | 18.55 | 18.40 | 18.51 | +0.217% | 27,874 | -6.105% |
| 2026-08-07 | 18.32 | 18.54 | 18.32 | 18.47 | +0.217% | 74,971 | -5.901% |
| 2026-08-06 | 18.27 | 18.50 | 18.27 | 18.43 | +0.546% | 79,121 | -5.697% |
| 2026-08-05 | 18.40 | 18.45 | 18.25 | 18.33 | -0.109% | 325,684 | -5.183% |
| 2026-08-04 | 18.21 | 18.43 | 18.20 | 18.35 | +0.714% | 127,555 | -5.286% |
| 2026-08-03 | 18.25 | 18.32 | 18.19 | 18.22 | +0.330% | 50,279 | -4.610% |
| 2026-07-31 | 18.16 | 18.28 | 18.13 | 18.16 | -0.165% | 43,645 | -4.295% |
| 2026-07-30 | 18.15 | 18.23 | 18.12 | 18.19 | +0.110% | 27,825 | -4.453% |
| 2026-07-29 | 18.20 | 18.25 | 18.10 | 18.17 | +0.055% | 42,527 | -4.348% |
| 2026-07-28 | 18.13 | 18.26 | 18.12 | 18.16 | -0.110% | 36,421 | -4.295% |
| 2026-07-27 | 18.34 | 18.43 | 18.10 | 18.18 | -0.438% | 60,367 | -4.400% |
| 2026-07-24 | 18.36 | 18.41 | 18.19 | 18.26 | -0.328% | 50,178 | -4.819% |
| 2026-07-23 | 18.39 | 18.50 | 18.32 | 18.32 | -0.973% | 45,475 | -5.131% |
| 2026-07-22 | 18.54 | 18.66 | 18.40 | 18.50 | -0.538% | 68,552 | -6.054% |
| 2026-07-21 | 18.55 | 18.63 | 18.52 | 18.60 | +0.162% | 46,185 | -6.559% |
| 2026-07-20 | 18.47 | 18.60 | 18.45 | 18.57 | +0.487% | 83,628 | -6.408% |
| 2026-07-17 | 18.67 | 18.67 | 18.47 | 18.48 | -0.538% | 66,505 | -5.952% |
| 2026-07-16 | 18.60 | 18.64 | 18.57 | 18.58 | -0.375% | 28,694 | -6.459% |
| 2026-07-15 | 18.63 | 18.74 | 18.59 | 18.65 | -0.798% | 28,127 | -6.810% |
| 2026-07-14 | 18.76 | 18.90 | 18.76 | 18.80 | +0.053% | 46,292 | -7.553% |
| 2026-07-13 | 18.79 | 18.90 | 18.76 | 18.79 | 0.000% | 44,479 | -7.504% |
| 2026-07-10 | 18.83 | 18.91 | 18.77 | 18.79 | -0.424% | 38,888 | -7.504% |
| 2026-07-09 | 18.77 | 18.87 | 18.68 | 18.87 | +0.319% | 36,065 | -7.896% |
| 2026-07-08 | 18.70 | 18.82 | 18.70 | 18.81 | +0.534% | 31,936 | -7.602% |
| 2026-07-07 | 18.69 | 18.80 | 18.69 | 18.71 | -0.107% | 40,241 | -7.108% |
| 2026-07-06 | 18.73 | 18.84 | 18.70 | 18.73 | -0.160% | 45,212 | -7.208% |
| 2026-07-02 | 18.78 | 18.91 | 18.72 | 18.76 | -0.266% | 57,293 | -7.356% |
| 2026-07-01 | 18.82 | 18.90 | 18.70 | 18.81 | -0.053% | 72,210 | -7.602% |
| 2026-06-30 | 18.61 | 18.82 | 18.61 | 18.82 | +0.857% | 90,904 | -7.651% |
| 2026-06-29 | 18.60 | 18.69 | 18.59 | 18.66 | +0.702% | 32,155 | -6.860% |
| 2026-06-26 | 18.55 | 18.63 | 18.51 | 18.53 | -0.215% | 57,848 | -6.206% |
| 2026-06-25 | 18.57 | 18.60 | 18.50 | 18.57 | +0.270% | 52,676 | -6.408% |
| 2026-06-24 | 18.61 | 18.61 | 18.50 | 18.52 | +0.325% | 22,907 | -6.156% |
| 2026-06-23 | 18.45 | 18.59 | 18.44 | 18.46 | +0.054% | 33,786 | -5.850% |
| 2026-06-22 | 18.57 | 18.60 | 18.43 | 18.45 | -0.539% | 40,422 | -5.799% |
| 2026-06-18 | 18.47 | 18.65 | 18.47 | 18.55 | +0.597% | 44,278 | -6.307% |
| 2026-06-17 | 18.56 | 18.69 | 18.43 | 18.44 | -0.807% | 76,226 | -5.748% |
| 2026-06-16 | 18.53 | 18.69 | 18.52 | 18.59 | 0.000% | 56,626 | -6.509% |
| 2026-06-15 | 18.61 | 18.68 | 18.57 | 18.59 | -0.747% | 34,623 | -6.509% |
| 2026-06-12 | 18.68 | 18.80 | 18.66 | 18.73 | +0.375% | 18,396 | -7.208% |
| 2026-06-11 | 18.75 | 18.81 | 18.50 | 18.66 | -0.533% | 92,970 | -6.860% |
| 2026-06-10 | 18.77 | 18.81 | 18.66 | 18.76 | +0.107% | 19,986 | -7.356% |
| 2026-06-09 | 18.78 | 18.84 | 18.67 | 18.74 | -0.107% | 57,383 | -7.257% |
| 2026-06-08 | 18.71 | 18.89 | 18.69 | 18.76 | +0.267% | 47,039 | -7.356% |
| 2026-06-05 | 18.76 | 18.81 | 18.65 | 18.71 | -0.267% | 31,755 | -7.108% |
| 2026-06-04 | 18.77 | 18.88 | 18.70 | 18.76 | -0.372% | 79,288 | -7.356% |
| 2026-06-03 | 19.05 | 19.05 | 18.81 | 18.83 | -0.843% | 57,583 | -7.700% |
| 2026-06-02 | 18.96 | 19.11 | 18.89 | 18.99 | 0.000% | 37,807 | -8.478% |
| 2026-06-01 | 19.12 | 19.12 | 18.95 | 18.99 | -0.367% | 50,609 | -8.478% |
| 2026-05-29 | 19.11 | 19.12 | 18.85 | 19.06 | +0.052% | 57,640 | -8.814% |
| 2026-05-28 | 18.99 | 19.12 | 18.94 | 19.05 | +0.369% | 51,689 | -8.766% |
| 2026-05-27 | 19.02 | 19.02 | 18.83 | 18.98 | +0.476% | 35,501 | -8.430% |
| 2026-05-26 | 18.81 | 18.98 | 18.79 | 18.89 | +0.532% | 60,624 | -7.994% |
| 2026-05-22 | 18.75 | 18.87 | 18.70 | 18.79 | +0.267% | 66,881 | -7.504% |
| 2026-05-21 | 18.79 | 18.82 | 18.66 | 18.74 | -0.107% | 51,374 | -7.257% |
| 2026-05-20 | 18.71 | 18.88 | 18.64 | 18.76 | +0.806% | 40,943 | -7.356% |
| 2026-05-19 | 18.63 | 18.70 | 18.51 | 18.61 | -0.747% | 60,291 | -6.609% |
| 2026-05-18 | 18.94 | 18.94 | 18.66 | 18.75 | -0.846% | 66,256 | -7.307% |
| 2026-05-15 | 18.98 | 19.05 | 18.90 | 18.91 | -1.868% | 54,071 | -8.091% |
| 2026-05-14 | 19.36 | 19.36 | 19.00 | 19.27 | -0.207% | 86,700 | -9.808% |
| 2026-05-13 | 19.32 | 19.38 | 19.23 | 19.31 | +0.156% | 44,809 | -9.995% |
| 2026-05-12 | 19.44 | 19.45 | 19.24 | 19.28 | -0.670% | 81,216 | -9.855% |
| 2026-05-11 | 19.42 | 19.46 | 19.35 | 19.41 | +0.052% | 62,303 | -10.459% |
| 2026-05-08 | 19.34 | 19.45 | 19.31 | 19.40 | +0.414% | 62,099 | -10.412% |
| 2026-05-07 | 19.42 | 19.42 | 19.25 | 19.32 | -0.052% | 21,113 | -10.041% |
| 2026-05-06 | 19.40 | 19.41 | 19.24 | 19.33 | +0.207% | 53,524 | -10.088% |
| 2026-05-05 | 19.23 | 19.42 | 19.17 | 19.29 | +0.574% | 70,387 | -9.902% |
| 2026-05-04 | 19.33 | 19.47 | 19.11 | 19.18 | -0.415% | 72,814 | -9.385% |
| 2026-05-01 | 19.37 | 19.37 | 19.18 | 19.26 | -0.207% | 71,983 | -9.761% |
| 2026-04-30 | 19.14 | 19.30 | 19.04 | 19.30 | +1.366% | 39,919 | -9.948% |
| 2026-04-29 | 19.11 | 19.18 | 19.00 | 19.04 | -0.470% | 28,157 | -8.718% |
| 2026-04-28 | 19.05 | 19.18 | 19.00 | 19.13 | +0.420% | 67,502 | -9.148% |
| 2026-04-27 | 19.07 | 19.08 | 18.90 | 19.05 | +0.053% | 54,175 | -8.766% |
| 2026-04-24 | 19.06 | 19.12 | 18.98 | 19.04 | +0.316% | 25,196 | -8.718% |
| 2026-04-23 | 18.99 | 19.04 | 18.92 | 18.98 | -0.053% | 32,828 | -8.430% |
| 2026-04-22 | 19.01 | 19.14 | 18.94 | 18.99 | +0.105% | 33,900 | -8.478% |
| 2026-04-21 | 19.02 | 19.13 | 18.92 | 18.97 | 0.000% | 17,452 | -8.382% |
| 2026-04-20 | 19.09 | 19.14 | 18.96 | 18.97 | -0.524% | 49,403 | -8.382% |
| 2026-04-17 | 19.03 | 19.11 | 18.97 | 19.07 | +0.474% | 71,310 | -8.862% |
| 2026-04-16 | 18.97 | 19.06 | 18.96 | 18.98 | -0.053% | 34,816 | -8.430% |
| 2026-04-15 | 19.02 | 19.09 | 18.95 | 18.99 | -0.887% | 29,333 | -8.478% |
| 2026-04-14 | 19.07 | 19.25 | 19.05 | 19.16 | +0.314% | 35,153 | -9.290% |
| 2026-04-13 | 19.19 | 19.20 | 19.02 | 19.10 | -0.209% | 36,947 | -9.005% |
| 2026-04-10 | 19.22 | 19.22 | 19.02 | 19.14 | -0.209% | 31,935 | -9.195% |
| 2026-04-09 | 18.84 | 19.20 | 18.83 | 19.18 | +2.076% | 51,291 | -9.385% |
| 2026-04-08 | 18.76 | 18.92 | 18.70 | 18.79 | +0.913% | 39,586 | -7.504% |
| 2026-04-07 | 18.59 | 18.66 | 18.45 | 18.62 | +0.215% | 35,285 | -6.660% |
| 2026-04-06 | 18.41 | 18.59 | 18.40 | 18.58 | +0.432% | 62,681 | -6.459% |
| 2026-04-02 | 18.51 | 18.55 | 18.33 | 18.50 | -0.377% | 44,279 | -6.054% |
| 2026-04-01 | 18.35 | 18.65 | 18.18 | 18.57 | +2.314% | 71,644 | -6.408% |
| 2026-03-31 | 17.78 | 18.24 | 17.71 | 18.15 | +2.658% | 85,502 | -4.242% |
| 2026-03-30 | 17.97 | 17.98 | 17.59 | 17.68 | -0.897% | 131,088 | -1.697% |
| 2026-03-27 | 18.50 | 18.64 | 17.64 | 17.84 | -3.620% | 196,429 | -2.578% |
| 2026-03-26 | 18.83 | 18.90 | 18.51 | 18.51 | -1.699% | 48,627 | -6.105% |
| 2026-03-25 | 18.69 | 18.83 | 18.55 | 18.83 | +1.182% | 43,273 | -7.700% |
| 2026-03-24 | 18.95 | 18.95 | 18.51 | 18.61 | -1.949% | 101,759 | -6.609% |
| 2026-03-23 | 18.92 | 19.23 | 18.84 | 18.98 | +0.797% | 39,914 | -8.430% |
| 2026-03-20 | 19.25 | 19.25 | 18.78 | 18.83 | -1.876% | 54,244 | -7.700% |
| 2026-03-19 | 19.21 | 19.24 | 19.15 | 19.19 | -0.518% | 30,417 | -9.432% |
| 2026-03-18 | 19.25 | 19.39 | 19.25 | 19.29 | +0.208% | 32,425 | -9.902% |
| 2026-03-17 | 19.37 | 19.38 | 19.20 | 19.25 | -0.207% | 43,347 | -9.714% |
| 2026-03-16 | 19.21 | 19.34 | 19.21 | 19.29 | +0.678% | 44,895 | -9.902% |
| 2026-03-13 | 18.94 | 19.28 | 18.94 | 19.16 | +0.525% | 79,203 | -9.290% |
| 2026-03-12 | 19.15 | 19.22 | 18.98 | 19.06 | -0.470% | 49,623 | -8.814% |
| 2026-03-11 | 19.22 | 19.24 | 19.09 | 19.15 | +0.052% | 59,997 | -9.243% |
| 2026-03-10 | 19.14 | 19.16 | 19.08 | 19.14 | +0.262% | 57,045 | -9.195% |
| 2026-03-09 | 19.35 | 19.39 | 18.94 | 19.09 | -0.831% | 90,174 | -8.958% |
| 2026-03-06 | 19.45 | 19.56 | 19.23 | 19.25 | -0.926% | 74,788 | -9.714% |
| 2026-03-05 | 19.43 | 19.58 | 19.43 | 19.43 | -0.512% | 53,539 | -10.551% |
| 2026-03-04 | 19.72 | 19.73 | 19.48 | 19.53 | -0.509% | 48,450 | -11.009% |
| 2026-03-03 | 19.75 | 19.75 | 19.55 | 19.63 | -0.203% | 53,218 | -11.462% |
| 2026-03-02 | 19.67 | 19.71 | 19.53 | 19.67 | -0.102% | 67,817 | -11.642% |
| 2026-02-27 | 19.72 | 19.73 | 19.55 | 19.69 | -0.101% | 57,785 | -11.732% |
| 2026-02-26 | 19.77 | 19.80 | 19.66 | 19.71 | +0.051% | 54,717 | -11.821% |
| 2026-02-25 | 19.78 | 19.86 | 19.65 | 19.70 | -0.051% | 81,080 | -11.777% |
| 2026-02-24 | 19.77 | 19.77 | 19.55 | 19.71 | +0.510% | 75,856 | -11.821% |
| 2026-02-23 | 19.78 | 19.80 | 19.55 | 19.61 | -0.859% | 61,510 | -11.372% |
| 2026-02-20 | 19.80 | 19.80 | 19.70 | 19.78 | 0.000% | 45,807 | -12.133% |
| 2026-02-19 | 19.74 | 19.87 | 19.71 | 19.78 | +0.304% | 71,833 | -12.133% |
| 2026-02-18 | 19.75 | 19.75 | 19.59 | 19.72 | +0.203% | 66,428 | -11.866% |
| 2026-02-17 | 19.66 | 19.69 | 19.56 | 19.68 | +0.562% | 124,716 | -11.687% |
| 2026-02-13 | 19.55 | 19.65 | 19.43 | 19.57 | -0.356% | 51,263 | -11.191% |
| 2026-02-12 | 19.84 | 19.85 | 19.55 | 19.64 | -0.758% | 120,902 | -11.507% |
| 2026-02-11 | 19.85 | 19.86 | 19.74 | 19.79 | +0.152% | 52,611 | -12.178% |
| 2026-02-10 | 19.85 | 19.93 | 19.68 | 19.76 | +0.152% | 89,092 | -12.045% |
| 2026-02-09 | 19.67 | 19.80 | 19.60 | 19.73 | +0.305% | 53,374 | -11.911% |
| 2026-02-06 | 19.69 | 19.69 | 19.63 | 19.67 | -0.455% | 105,375 | -11.642% |
| 2026-02-05 | 19.60 | 19.78 | 19.56 | 19.76 | +1.074% | 75,176 | -12.045% |
| 2026-02-04 | 19.56 | 19.59 | 19.50 | 19.55 | +0.051% | 50,162 | -11.100% |
| 2026-02-03 | 19.59 | 19.59 | 19.48 | 19.54 | +0.205% | 61,733 | -11.054% |
| 2026-02-02 | 19.45 | 19.59 | 19.42 | 19.50 | +0.412% | 109,402 | -10.872% |
| 2026-01-30 | 19.29 | 19.42 | 19.21 | 19.42 | +0.883% | 53,484 | -10.505% |
| 2026-01-29 | 19.21 | 19.32 | 19.18 | 19.25 | +0.208% | 67,009 | -9.714% |
| 2026-01-28 | 19.23 | 19.30 | 19.14 | 19.21 | -0.104% | 63,505 | -9.526% |
| 2026-01-27 | 19.20 | 19.26 | 19.13 | 19.23 | 0.000% | 115,110 | -9.620% |
| 2026-01-26 | 19.32 | 19.34 | 19.18 | 19.23 | -0.414% | 65,341 | -9.620% |
| 2026-01-23 | 19.20 | 19.31 | 19.20 | 19.31 | +0.783% | 67,730 | -9.995% |
| 2026-01-22 | 19.25 | 19.25 | 19.12 | 19.16 | -0.468% | 106,422 | -9.290% |
| 2026-01-21 | 19.20 | 19.27 | 19.14 | 19.25 | +0.470% | 157,010 | -9.714% |
| 2026-01-20 | 19.20 | 19.22 | 19.08 | 19.16 | -0.208% | 117,477 | -9.290% |
| 2026-01-16 | 19.32 | 19.32 | 19.12 | 19.20 | -0.570% | 520,791 | -9.479% |
| 2026-01-15 | 19.26 | 19.32 | 19.17 | 19.31 | -0.207% | 134,427 | -9.995% |
| 2026-01-14 | 19.35 | 19.38 | 19.28 | 19.35 | +0.363% | 111,029 | -10.181% |
| 2026-01-13 | 19.20 | 19.28 | 19.19 | 19.28 | +0.417% | 124,077 | -9.855% |
| 2026-01-12 | 19.14 | 19.20 | 19.08 | 19.20 | +0.261% | 102,027 | -9.479% |
| 2026-01-09 | 19.15 | 19.21 | 19.12 | 19.15 | +0.105% | 81,802 | -9.243% |
| 2026-01-08 | 19.14 | 19.17 | 19.10 | 19.13 | -0.104% | 100,148 | -9.148% |
| 2026-01-07 | 19.16 | 19.17 | 19.10 | 19.15 | 0.000% | 124,331 | -9.243% |
| 2026-01-06 | 19.16 | 19.17 | 19.10 | 19.15 | +0.157% | 64,483 | -9.243% |
| 2026-01-05 | 19.05 | 19.15 | 19.04 | 19.12 | +0.367% | 147,047 | -9.100% |
| 2026-01-02 | 19.04 | 19.10 | 18.99 | 19.05 | +0.105% | 82,959 | -8.766% |
| 2025-12-31 | 19.13 | 19.13 | 19.03 | 19.03 | -0.314% | 116,184 | -8.671% |
| 2025-12-30 | 19.09 | 19.15 | 19.04 | 19.09 | +0.105% | 142,837 | -8.958% |
| 2025-12-29 | 19.15 | 19.15 | 19.06 | 19.07 | -0.418% | 92,567 | -8.862% |
| 2025-12-26 | 19.10 | 19.15 | 19.04 | 19.15 | +0.367% | 80,495 | -9.243% |
| 2025-12-24 | 19.08 | 19.13 | 19.05 | 19.08 | -0.157% | 62,234 | -8.910% |
| 2025-12-23 | 19.12 | 19.12 | 19.06 | 19.11 | -0.157% | 78,024 | -9.053% |
| 2025-12-22 | 19.06 | 19.15 | 19.05 | 19.14 | +0.314% | 93,654 | -9.195% |
| 2025-12-19 | 19.12 | 19.14 | 19.02 | 19.08 | +0.052% | 138,318 | -8.910% |
| 2025-12-18 | 19.10 | 19.10 | 19.01 | 19.07 | +0.210% | 133,542 | -8.862% |
| 2025-12-17 | 19.18 | 19.20 | 19.00 | 19.03 | -0.523% | 106,658 | -8.671% |
| 2025-12-16 | 19.15 | 19.21 | 19.11 | 19.13 | -0.623% | 101,933 | -9.148% |
| 2025-12-15 | 19.33 | 19.37 | 19.20 | 19.25 | -0.977% | 64,586 | -9.714% |
| 2025-12-12 | 19.54 | 19.54 | 19.33 | 19.44 | -0.512% | 95,280 | -10.597% |
| 2025-12-11 | 19.54 | 19.55 | 19.48 | 19.54 | 0.000% | 59,818 | -11.054% |
| 2025-12-10 | 19.61 | 19.63 | 19.50 | 19.54 | +0.154% | 112,477 | -11.054% |
| 2025-12-09 | 19.61 | 19.63 | 19.45 | 19.51 | -0.051% | 91,693 | -10.917% |
| 2025-12-08 | 19.74 | 19.74 | 19.43 | 19.52 | -0.763% | 160,788 | -10.963% |
| 2025-12-05 | 19.74 | 19.75 | 19.63 | 19.67 | -0.051% | 57,243 | -11.642% |
| 2025-12-04 | 19.78 | 19.84 | 19.65 | 19.68 | -0.354% | 60,776 | -11.687% |
| 2025-12-03 | 19.69 | 19.80 | 19.61 | 19.75 | +0.356% | 65,640 | -12.000% |
| 2025-12-02 | 19.70 | 19.71 | 19.62 | 19.68 | -0.304% | 65,310 | -11.687% |
| 2025-12-01 | 19.79 | 19.80 | 19.71 | 19.74 | +0.152% | 72,889 | -11.955% |
| 2025-11-28 | 19.73 | 19.73 | 19.68 | 19.71 | +0.561% | 49,866 | -11.821% |
| 2025-11-26 | 19.41 | 19.61 | 19.41 | 19.60 | +1.031% | 72,592 | -11.327% |
| 2025-11-25 | 19.36 | 19.45 | 19.36 | 19.40 | +0.518% | 84,016 | -10.412% |
| 2025-11-24 | 19.23 | 19.30 | 19.14 | 19.30 | +0.836% | 89,792 | -9.948% |
| 2025-11-21 | 19.06 | 19.15 | 19.00 | 19.14 | +0.209% | 52,185 | -9.195% |
| 2025-11-20 | 19.12 | 19.30 | 19.05 | 19.10 | -0.105% | 97,100 | -9.005% |
| 2025-11-19 | 19.35 | 19.35 | 19.08 | 19.12 | -0.830% | 68,043 | -9.100% |
| 2025-11-18 | 19.28 | 19.28 | 19.16 | 19.28 | 0.000% | 44,996 | -9.855% |
| 2025-11-17 | 19.34 | 19.43 | 19.18 | 19.28 | -0.670% | 86,793 | -9.855% |
| 2025-11-14 | 19.32 | 19.44 | 19.32 | 19.41 | -0.462% | 49,153 | -10.459% |
| 2025-11-13 | 19.68 | 19.76 | 19.50 | 19.50 | -0.915% | 71,783 | -10.872% |
| 2025-11-12 | 19.85 | 19.92 | 19.66 | 19.68 | -0.556% | 80,727 | -11.687% |
| 2025-11-11 | 19.80 | 19.90 | 19.73 | 19.79 | -0.151% | 56,943 | -12.178% |
| 2025-11-10 | 19.84 | 19.94 | 19.77 | 19.82 | -0.101% | 141,232 | -12.311% |
| 2025-11-07 | 19.92 | 19.97 | 19.80 | 19.84 | -0.151% | 66,921 | -12.399% |
| 2025-11-06 | 19.94 | 19.97 | 19.84 | 19.87 | -0.201% | 39,040 | -12.531% |
| 2025-11-05 | 19.93 | 20.00 | 19.85 | 19.91 | +0.151% | 84,829 | -12.707% |
| 2025-11-04 | 19.93 | 20.03 | 19.87 | 19.88 | -0.101% | 62,083 | -12.575% |
| 2025-11-03 | 19.87 | 20.00 | 19.85 | 19.90 | -0.100% | 43,730 | -12.663% |
| 2025-10-31 | 19.94 | 19.98 | 19.82 | 19.92 | -0.100% | 63,159 | -12.751% |
| 2025-10-30 | 19.89 | 19.97 | 19.81 | 19.94 | +0.504% | 28,226 | -12.839% |
| 2025-10-29 | 19.86 | 19.99 | 19.72 | 19.84 | +0.253% | 54,941 | -12.399% |
| 2025-10-28 | 19.76 | 19.84 | 19.76 | 19.79 | +0.203% | 50,888 | -12.178% |
| 2025-10-27 | 19.76 | 19.84 | 19.71 | 19.75 | +0.203% | 32,050 | -12.000% |
| 2025-10-24 | 19.77 | 19.79 | 19.63 | 19.71 | +0.203% | 36,596 | -11.821% |
| 2025-10-23 | 19.71 | 19.84 | 19.65 | 19.67 | -0.405% | 53,630 | -11.642% |
| 2025-10-22 | 19.95 | 19.99 | 19.65 | 19.75 | -0.654% | 66,622 | -12.000% |
| 2025-10-21 | 20.00 | 20.00 | 19.84 | 19.88 | -0.301% | 77,659 | -12.575% |
| 2025-10-20 | 19.98 | 19.98 | 19.88 | 19.94 | +0.352% | 117,570 | -12.839% |
| 2025-10-17 | 19.83 | 19.98 | 19.79 | 19.87 | +0.252% | 115,177 | -12.531% |
| 2025-10-16 | 19.98 | 20.01 | 19.73 | 19.82 | -0.402% | 52,388 | -12.311% |
| 2025-10-15 | 19.88 | 20.02 | 19.80 | 19.90 | -0.251% | 119,246 | -12.663% |
| 2025-10-14 | 19.90 | 20.10 | 19.83 | 19.95 | +0.302% | 165,911 | -12.882% |
| 2025-10-13 | 19.70 | 19.92 | 19.70 | 19.89 | +0.658% | 49,622 | -12.619% |
| 2025-10-10 | 20.00 | 20.08 | 19.70 | 19.76 | -0.604% | 69,755 | -12.045% |
| 2025-10-09 | 20.04 | 20.06 | 19.88 | 19.88 | -0.050% | 55,495 | -12.575% |
| 2025-10-08 | 19.91 | 20.06 | 19.86 | 19.89 | +0.101% | 44,602 | -12.619% |
| 2025-10-07 | 19.91 | 20.01 | 19.84 | 19.87 | -0.101% | 75,568 | -12.531% |
| 2025-10-06 | 20.01 | 20.01 | 19.86 | 19.89 | +0.252% | 47,302 | -12.619% |
| 2025-10-03 | 19.83 | 19.97 | 19.83 | 19.84 | -0.201% | 55,157 | -12.399% |
| 2025-10-02 | 19.95 | 20.01 | 19.86 | 19.88 | -0.650% | 38,677 | -12.575% |
| 2025-10-01 | 19.99 | 20.12 | 19.86 | 20.01 | +0.251% | 69,974 | -13.143% |
| 2025-09-30 | 19.81 | 19.96 | 19.69 | 19.96 | +1.063% | 139,155 | -12.926% |
| 2025-09-29 | 19.74 | 19.80 | 19.60 | 19.75 | +0.560% | 54,580 | -12.000% |
| 2025-09-26 | 19.76 | 19.87 | 19.63 | 19.64 | -1.008% | 74,477 | -11.507% |
| 2025-09-25 | 19.84 | 19.98 | 19.80 | 19.84 | -0.998% | 58,935 | -12.399% |
| 2025-09-24 | 20.10 | 20.10 | 19.98 | 20.04 | +0.200% | 40,133 | -13.273% |
| 2025-09-23 | 20.00 | 20.05 | 19.93 | 20.00 | 0.000% | 38,121 | -13.100% |
| 2025-09-22 | 19.84 | 20.02 | 19.84 | 20.00 | +0.654% | 75,749 | -13.100% |
| 2025-09-19 | 19.99 | 19.99 | 19.82 | 19.87 | -0.151% | 30,680 | -12.531% |
| 2025-09-18 | 19.82 | 20.04 | 19.79 | 19.90 | +0.709% | 150,138 | -12.663% |
| 2025-09-17 | 19.64 | 19.76 | 19.60 | 19.76 | +0.765% | 55,176 | -12.045% |
| 2025-09-16 | 19.56 | 19.69 | 19.56 | 19.61 | +0.102% | 62,916 | -11.372% |
| 2025-09-15 | 19.57 | 19.67 | 19.55 | 19.59 | -0.305% | 50,889 | -11.281% |
| 2025-09-12 | 19.56 | 19.70 | 19.56 | 19.65 | +0.460% | 40,270 | -11.552% |
| 2025-09-11 | 19.65 | 19.65 | 19.56 | 19.56 | -0.458% | 71,396 | -11.145% |
| 2025-09-10 | 19.65 | 19.70 | 19.62 | 19.65 | +0.051% | 42,518 | -11.552% |
| 2025-09-09 | 19.59 | 19.69 | 19.59 | 19.64 | 0.000% | 58,656 | -11.507% |
| 2025-09-08 | 19.64 | 19.66 | 19.60 | 19.64 | 0.000% | 47,967 | -11.507% |
| 2025-09-05 | 19.62 | 19.69 | 19.58 | 19.64 | +0.102% | 62,114 | -11.507% |
| 2025-09-04 | 19.63 | 19.65 | 19.57 | 19.62 | +0.204% | 27,451 | -11.417% |
| 2025-09-03 | 19.71 | 19.74 | 19.57 | 19.58 | -0.407% | 52,954 | -11.236% |
| 2025-09-02 | 19.63 | 19.74 | 19.57 | 19.66 | +0.102% | 69,904 | -11.597% |
| 2025-08-29 | 19.63 | 19.74 | 19.60 | 19.64 | +0.204% | 82,159 | -11.507% |
| 2025-08-28 | 19.61 | 19.74 | 19.55 | 19.60 | +0.204% | 43,796 | -11.327% |
| 2025-08-27 | 19.60 | 19.66 | 19.50 | 19.56 | -0.204% | 53,506 | -11.145% |
| 2025-08-26 | 19.56 | 19.66 | 19.55 | 19.60 | +0.204% | 84,566 | -11.327% |
| 2025-08-25 | 19.58 | 19.59 | 19.42 | 19.56 | +0.154% | 47,274 | -11.145% |
| 2025-08-22 | 19.50 | 19.56 | 19.48 | 19.53 | +0.670% | 37,495 | -11.009% |
| 2025-08-21 | 19.48 | 19.57 | 19.32 | 19.40 | -0.154% | 69,905 | -10.412% |
| 2025-08-20 | 19.43 | 19.49 | 19.32 | 19.43 | +0.258% | 32,577 | -10.551% |
| 2025-08-19 | 19.25 | 19.38 | 19.25 | 19.38 | +0.937% | 46,170 | -10.320% |
| 2025-08-18 | 19.27 | 19.32 | 19.20 | 19.20 | +0.104% | 42,699 | -9.479% |
| 2025-08-15 | 19.21 | 19.35 | 19.17 | 19.18 | -0.827% | 32,063 | -9.385% |
| 2025-08-14 | 19.42 | 19.53 | 19.33 | 19.34 | -0.416% | 63,115 | -10.134% |
| 2025-08-13 | 19.51 | 19.56 | 19.40 | 19.42 | -0.099% | 43,112 | -10.508% |
| 2025-08-12 | 19.53 | 19.63 | 19.40 | 19.44 | -0.461% | 71,291 | -10.597% |
| 2025-08-11 | 19.61 | 19.62 | 19.45 | 19.53 | -0.408% | 56,792 | -11.009% |
| 2025-08-08 | 19.57 | 19.64 | 19.50 | 19.61 | +0.307% | 45,153 | -11.372% |
| 2025-08-07 | 19.47 | 19.60 | 19.42 | 19.55 | +0.669% | 55,829 | -11.100% |
| 2025-08-06 | 19.46 | 19.48 | 19.36 | 19.42 | +0.362% | 35,524 | -10.505% |
| 2025-08-05 | 19.49 | 19.49 | 19.32 | 19.35 | -0.360% | 31,516 | -10.181% |
| 2025-08-04 | 19.44 | 19.47 | 19.38 | 19.42 | +0.103% | 28,729 | -10.505% |
| 2025-08-01 | 19.49 | 19.49 | 19.31 | 19.40 | -0.257% | 34,277 | -10.412% |
| 2025-07-31 | 19.30 | 19.45 | 19.20 | 19.45 | +1.091% | 38,967 | -10.643% |
| 2025-07-30 | 19.29 | 19.30 | 19.15 | 19.24 | 0.000% | 45,275 | -9.667% |
| 2025-07-29 | 19.23 | 19.30 | 19.10 | 19.24 | +0.313% | 32,548 | -9.667% |
| 2025-07-28 | 19.15 | 19.21 | 19.13 | 19.18 | 0.000% | 60,237 | -9.385% |
| 2025-07-25 | 19.09 | 19.21 | 19.09 | 19.18 | +0.366% | 53,180 | -9.385% |
| 2025-07-24 | 19.07 | 19.13 | 18.96 | 19.11 | +0.738% | 66,741 | -9.053% |
| 2025-07-23 | 19.06 | 19.06 | 18.95 | 18.97 | -0.049% | 64,467 | -8.382% |
| 2025-07-22 | 19.06 | 19.07 | 18.96 | 18.98 | +0.102% | 74,859 | -8.427% |
| 2025-07-21 | 19.21 | 19.21 | 18.91 | 18.96 | -0.940% | 89,376 | -8.333% |
| 2025-07-18 | 19.06 | 19.14 | 18.94 | 19.14 | +0.420% | 229,568 | -9.195% |
| 2025-07-17 | 19.11 | 19.14 | 19.01 | 19.06 | -0.209% | 72,988 | -8.814% |
| 2025-07-16 | 19.14 | 19.25 | 19.01 | 19.10 | -0.157% | 148,487 | -9.005% |
| 2025-07-15 | 19.27 | 19.32 | 19.07 | 19.13 | -0.932% | 60,077 | -9.148% |
| 2025-07-14 | 19.35 | 19.43 | 19.27 | 19.31 | -0.464% | 54,258 | -9.995% |
| 2025-07-11 | 19.48 | 19.52 | 19.35 | 19.40 | -0.411% | 48,287 | -10.412% |
| 2025-07-10 | 19.65 | 19.65 | 19.43 | 19.48 | -0.663% | 43,150 | -10.780% |
| 2025-07-09 | 19.49 | 19.65 | 19.38 | 19.61 | +1.291% | 63,947 | -11.372% |
| 2025-07-08 | 19.45 | 19.48 | 19.34 | 19.36 | +0.207% | 42,398 | -10.227% |
| 2025-07-07 | 19.44 | 19.50 | 19.28 | 19.32 | -0.155% | 29,254 | -10.041% |
| 2025-07-03 | 19.42 | 19.44 | 19.32 | 19.35 | +0.155% | 33,291 | -10.181% |
| 2025-07-02 | 19.40 | 19.41 | 19.26 | 19.32 | +0.104% | 81,953 | -10.041% |
| 2025-07-01 | 19.21 | 19.39 | 19.21 | 19.30 | +0.104% | 81,441 | -9.948% |
| 2025-06-30 | 19.34 | 19.34 | 19.17 | 19.28 | +0.156% | 50,435 | -9.855% |
| 2025-06-27 | 19.25 | 19.36 | 19.18 | 19.25 | +0.260% | 64,996 | -9.714% |
| 2025-06-26 | 19.14 | 19.30 | 18.99 | 19.20 | +0.366% | 45,052 | -9.479% |
| 2025-06-25 | 18.99 | 19.13 | 18.90 | 19.13 | +0.737% | 69,471 | -9.148% |
| 2025-06-24 | 18.96 | 19.04 | 18.90 | 18.99 | +0.053% | 48,185 | -8.478% |
| 2025-06-23 | 19.02 | 19.05 | 18.81 | 18.98 | -0.105% | 80,980 | -8.430% |
| 2025-06-20 | 18.99 | 19.00 | 18.89 | 19.00 | +0.582% | 35,949 | -8.526% |
| 2025-06-18 | 18.99 | 19.01 | 18.74 | 18.89 | -0.159% | 42,910 | -7.994% |
| 2025-06-17 | 19.00 | 19.01 | 18.89 | 18.92 | 0.000% | 51,880 | -8.140% |
| 2025-06-16 | 19.02 | 19.02 | 18.80 | 18.92 | 0.000% | 52,849 | -8.140% |
| 2025-06-13 | 19.02 | 19.02 | 18.80 | 18.92 | -1.201% | 44,287 | -8.140% |
| 2025-06-12 | 19.06 | 19.18 | 18.99 | 19.15 | +0.736% | 32,326 | -9.243% |
| 2025-06-11 | 18.85 | 19.06 | 18.83 | 19.01 | +0.849% | 61,729 | -8.574% |
| 2025-06-10 | 19.19 | 19.19 | 18.78 | 18.85 | -1.669% | 136,386 | -7.798% |
| 2025-06-09 | 19.10 | 19.19 | 19.10 | 19.17 | +0.366% | 104,606 | -9.338% |
| 2025-06-06 | 19.02 | 19.10 | 19.01 | 19.10 | +0.421% | 47,114 | -9.005% |
| 2025-06-05 | 19.10 | 19.10 | 18.97 | 19.02 | -0.157% | 38,497 | -8.623% |
| 2025-06-04 | 18.99 | 19.14 | 18.91 | 19.05 | +0.581% | 26,223 | -8.766% |
| 2025-06-03 | 18.98 | 18.98 | 18.85 | 18.94 | +0.265% | 18,398 | -8.237% |
| 2025-06-02 | 18.89 | 18.99 | 18.81 | 18.89 | +0.159% | 99,442 | -7.994% |
| 2025-05-30 | 18.81 | 18.86 | 18.76 | 18.86 | +0.667% | 32,648 | -7.847% |
| 2025-05-29 | 18.76 | 18.80 | 18.72 | 18.73 | -0.133% | 41,904 | -7.232% |
| 2025-05-28 | 18.77 | 18.80 | 18.65 | 18.76 | +0.482% | 23,974 | -7.356% |
| 2025-05-27 | 18.64 | 18.75 | 18.62 | 18.67 | -0.054% | 56,589 | -6.909% |
| 2025-05-23 | 18.66 | 18.68 | 18.43 | 18.68 | +0.647% | 32,120 | -6.959% |
| 2025-05-22 | 18.56 | 18.63 | 18.54 | 18.56 | +0.151% | 23,084 | -6.358% |
| 2025-05-21 | 18.78 | 18.87 | 18.52 | 18.53 | -1.426% | 41,296 | -6.216% |
| 2025-05-20 | 18.75 | 18.88 | 18.69 | 18.80 | -0.159% | 43,352 | -7.553% |
| 2025-05-19 | 18.89 | 18.94 | 18.72 | 18.83 | -0.581% | 86,761 | -7.700% |
| 2025-05-16 | 18.93 | 18.97 | 18.87 | 18.94 | 0.000% | 60,246 | -8.237% |
| 2025-05-15 | 18.97 | 19.05 | 18.87 | 18.94 | -0.316% | 73,522 | -8.237% |
| 2025-05-14 | 19.07 | 19.17 | 18.92 | 19.00 | -0.367% | 33,021 | -8.526% |
| 2025-05-13 | 19.07 | 19.10 | 18.88 | 19.07 | +0.580% | 73,441 | -8.862% |
| 2025-05-12 | 18.84 | 18.97 | 18.75 | 18.96 | +1.608% | 45,248 | -8.333% |
| 2025-05-09 | 18.83 | 18.83 | 18.58 | 18.66 | -0.533% | 131,727 | -6.860% |
| 2025-05-08 | 18.83 | 18.83 | 18.72 | 18.76 | -0.053% | 37,567 | -7.356% |
| 2025-05-07 | 18.64 | 18.80 | 18.64 | 18.77 | +0.428% | 30,847 | -7.405% |
| 2025-05-06 | 18.66 | 18.80 | 18.58 | 18.69 | -0.373% | 94,734 | -7.009% |
| 2025-05-05 | 18.58 | 18.80 | 18.58 | 18.76 | +0.590% | 18,497 | -7.356% |
| 2025-05-02 | 18.84 | 18.84 | 18.58 | 18.65 | -0.851% | 51,461 | -6.810% |
| 2025-05-01 | 18.72 | 18.84 | 18.57 | 18.81 | +1.183% | 39,139 | -7.602% |
| 2025-04-30 | 18.37 | 18.59 | 18.29 | 18.59 | +0.868% | 34,834 | -6.509% |
| 2025-04-29 | 18.40 | 18.43 | 18.26 | 18.43 | +0.409% | 55,310 | -5.697% |
| 2025-04-28 | 18.29 | 18.39 | 18.24 | 18.36 | +0.082% | 17,397 | -5.312% |
| 2025-04-25 | 18.15 | 18.36 | 18.15 | 18.34 | +0.991% | 56,795 | -5.234% |
| 2025-04-24 | 18.25 | 18.30 | 18.15 | 18.16 | -0.384% | 35,326 | -4.295% |
| 2025-04-23 | 18.16 | 18.25 | 18.16 | 18.23 | +1.109% | 19,540 | -4.663% |
| 2025-04-22 | 18.12 | 18.21 | 18.00 | 18.03 | +0.502% | 31,630 | -3.605% |
| 2025-04-21 | 18.14 | 18.14 | 17.91 | 17.94 | -1.374% | 46,422 | -3.122% |
| 2025-04-17 | 18.24 | 18.35 | 18.16 | 18.19 | -0.110% | 33,138 | -4.453% |
| 2025-04-16 | 17.79 | 18.47 | 17.72 | 18.21 | +1.755% | 189,848 | -4.558% |
| 2025-04-15 | 17.60 | 17.95 | 17.60 | 17.90 | 0.000% | 35,164 | -2.883% |