SPXX
NUVEEN S&P 500 DYNAMIC OVERWRITE FUND
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:26 PM EDT
18.81USD+0.912%(+0.17)241,391
Pre-marketOct 2, 2026 9:10:30 AM EDT
18.85USD+1.127%(+0.21)
SPXX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.71 | 18.88 | 18.65 | 18.74 | +0.536% | 241,391 | 0.000% |
| 2026-10-01 | 18.64 | 18.71 | 18.52 | 18.64 | +0.811% | 708,225 | +0.536% |
| 2026-09-30 | 18.42 | 18.59 | 18.41 | 18.49 | +0.326% | 644,932 | +1.352% |
| 2026-09-29 | 18.41 | 18.44 | 18.25 | 18.43 | +0.163% | 265,696 | +1.682% |
| 2026-09-28 | 18.63 | 18.63 | 18.39 | 18.40 | -1.393% | 222,609 | +1.848% |
| 2026-09-25 | 18.68 | 18.73 | 18.54 | 18.66 | 0.000% | 227,638 | +0.429% |
| 2026-09-24 | 18.62 | 18.67 | 18.53 | 18.66 | -0.427% | 118,230 | +0.429% |
| 2026-09-23 | 18.90 | 18.90 | 18.70 | 18.74 | -0.794% | 125,583 | 0.000% |
| 2026-09-22 | 18.74 | 18.94 | 18.72 | 18.89 | +0.639% | 154,684 | -0.794% |
| 2026-09-21 | 18.70 | 18.85 | 18.62 | 18.77 | +1.405% | 116,455 | -0.160% |
| 2026-09-18 | 18.64 | 18.76 | 18.50 | 18.51 | -0.963% | 196,015 | +1.243% |
| 2026-09-17 | 18.69 | 18.70 | 18.52 | 18.69 | +1.964% | 228,673 | +0.268% |
| 2026-09-16 | 18.58 | 18.79 | 18.29 | 18.33 | -0.812% | 296,344 | +2.237% |
| 2026-09-15 | 18.68 | 18.69 | 18.46 | 18.48 | -2.839% | 321,971 | +1.407% |
| 2026-09-14 | 18.88 | 19.05 | 18.80 | 19.02 | +0.369% | 180,946 | -1.472% |
| 2026-09-11 | 18.98 | 19.08 | 18.86 | 18.95 | +0.852% | 262,167 | -1.108% |
| 2026-09-10 | 18.81 | 18.92 | 18.74 | 18.79 | -0.792% | 203,620 | -0.266% |
| 2026-09-09 | 19.00 | 19.09 | 18.88 | 18.94 | -0.316% | 166,028 | -1.056% |
| 2026-09-08 | 19.15 | 19.17 | 18.97 | 19.00 | -0.471% | 177,190 | -1.368% |
| 2026-09-04 | 19.24 | 19.28 | 19.03 | 19.09 | -0.625% | 220,127 | -1.833% |
| 2026-09-03 | 19.17 | 19.24 | 19.07 | 19.21 | +0.787% | 220,979 | -2.447% |
| 2026-09-02 | 19.01 | 19.13 | 18.93 | 19.06 | 0.000% | 264,427 | -1.679% |
| 2026-09-01 | 19.15 | 19.15 | 19.00 | 19.06 | -0.987% | 192,735 | -1.679% |
| 2026-08-31 | 19.25 | 19.37 | 19.10 | 19.25 | -0.052% | 245,573 | -2.649% |
| 2026-08-28 | 19.27 | 19.33 | 19.16 | 19.26 | +0.417% | 150,529 | -2.700% |
| 2026-08-27 | 19.22 | 19.23 | 19.10 | 19.18 | +0.419% | 138,364 | -2.294% |
| 2026-08-26 | 19.18 | 19.22 | 19.09 | 19.10 | -0.624% | 162,419 | -1.885% |
| 2026-08-25 | 19.20 | 19.24 | 19.08 | 19.22 | +0.892% | 259,431 | -2.497% |
| 2026-08-24 | 19.04 | 19.19 | 18.94 | 19.05 | -0.157% | 341,347 | -1.627% |
| 2026-08-21 | 19.13 | 19.20 | 18.54 | 19.08 | +0.474% | 115,089 | -1.782% |
| 2026-08-20 | 19.13 | 19.15 | 18.95 | 18.99 | -0.887% | 132,167 | -1.316% |
| 2026-08-19 | 19.12 | 19.20 | 19.06 | 19.16 | +0.367% | 149,228 | -2.192% |
| 2026-08-18 | 19.16 | 19.18 | 18.99 | 19.09 | -0.521% | 197,295 | -1.833% |
| 2026-08-17 | 19.19 | 19.27 | 19.11 | 19.19 | +0.209% | 231,008 | -2.345% |
| 2026-08-14 | 19.25 | 19.29 | 19.09 | 19.15 | -0.364% | 221,675 | -2.141% |
| 2026-08-13 | 19.12 | 19.25 | 19.11 | 19.22 | +0.313% | 282,786 | -2.497% |
| 2026-08-12 | 19.19 | 19.19 | 19.06 | 19.16 | +0.314% | 257,287 | -2.192% |
| 2026-08-11 | 19.10 | 19.39 | 18.98 | 19.10 | +0.105% | 203,514 | -1.885% |
| 2026-08-10 | 19.15 | 19.24 | 19.04 | 19.08 | -0.366% | 238,593 | -1.782% |
| 2026-08-07 | 19.01 | 19.15 | 18.92 | 19.15 | +1.376% | 215,850 | -2.141% |
| 2026-08-06 | 18.81 | 18.96 | 18.80 | 18.89 | +0.053% | 156,837 | -0.794% |
| 2026-08-05 | 18.96 | 19.08 | 18.83 | 18.88 | -0.422% | 236,608 | -0.742% |
| 2026-08-04 | 18.87 | 19.05 | 18.81 | 18.96 | +0.905% | 213,754 | -1.160% |
| 2026-08-03 | 18.55 | 18.83 | 18.55 | 18.79 | +1.843% | 214,575 | -0.266% |
| 2026-07-31 | 18.60 | 18.61 | 18.30 | 18.45 | 0.000% | 240,195 | +1.572% |
| 2026-07-30 | 18.25 | 18.49 | 18.21 | 18.45 | +1.318% | 253,773 | +1.572% |
| 2026-07-29 | 18.45 | 18.45 | 18.14 | 18.21 | -1.301% | 193,147 | +2.910% |
| 2026-07-28 | 18.57 | 18.57 | 18.38 | 18.45 | -0.432% | 220,742 | +1.572% |
| 2026-07-27 | 18.59 | 18.60 | 18.41 | 18.53 | +0.652% | 210,760 | +1.133% |
| 2026-07-24 | 18.43 | 18.52 | 18.28 | 18.41 | +0.272% | 172,367 | +1.793% |
| 2026-07-23 | 18.54 | 18.60 | 18.29 | 18.36 | -1.343% | 274,100 | +2.070% |
| 2026-07-22 | 18.71 | 18.75 | 18.61 | 18.61 | -0.321% | 161,223 | +0.699% |
| 2026-07-21 | 18.64 | 18.75 | 18.55 | 18.67 | +0.647% | 330,679 | +0.375% |
| 2026-07-20 | 18.68 | 18.68 | 18.50 | 18.55 | -0.108% | 325,585 | +1.024% |
| 2026-07-17 | 18.65 | 18.74 | 18.55 | 18.57 | -0.907% | 1,164,151 | +0.915% |
| 2026-07-16 | 18.77 | 18.80 | 18.66 | 18.74 | +0.053% | 265,361 | 0.000% |
| 2026-07-15 | 18.77 | 18.80 | 18.71 | 18.73 | +0.375% | 237,264 | +0.053% |
| 2026-07-14 | 18.56 | 18.72 | 18.50 | 18.66 | +1.083% | 257,041 | +0.429% |
| 2026-07-13 | 18.61 | 18.65 | 18.44 | 18.46 | -0.699% | 281,542 | +1.517% |
| 2026-07-10 | 18.65 | 18.65 | 18.50 | 18.59 | 0.000% | 114,014 | +0.807% |
| 2026-07-09 | 18.60 | 18.61 | 18.43 | 18.59 | +0.216% | 259,994 | +0.807% |
| 2026-07-08 | 18.49 | 18.56 | 18.32 | 18.55 | +0.108% | 308,008 | +1.024% |
| 2026-07-07 | 18.55 | 18.56 | 18.40 | 18.53 | -0.269% | 196,980 | +1.133% |
| 2026-07-06 | 18.71 | 18.71 | 18.53 | 18.58 | -0.215% | 259,734 | +0.861% |
| 2026-07-02 | 18.74 | 18.80 | 18.52 | 18.62 | -0.161% | 295,922 | +0.644% |
| 2026-07-01 | 18.69 | 18.94 | 18.59 | 18.65 | +0.054% | 828,532 | +0.483% |
| 2026-06-30 | 18.30 | 18.64 | 18.17 | 18.64 | +2.361% | 622,996 | +0.536% |
| 2026-06-29 | 18.11 | 18.29 | 17.99 | 18.21 | +1.903% | 254,877 | +2.910% |
| 2026-06-26 | 17.93 | 18.11 | 17.82 | 17.87 | -0.501% | 185,880 | +4.868% |
| 2026-06-25 | 18.01 | 18.14 | 17.89 | 17.96 | 0.000% | 273,750 | +4.343% |
| 2026-06-24 | 17.94 | 18.09 | 17.83 | 17.96 | +0.504% | 352,849 | +4.343% |
| 2026-06-23 | 17.93 | 18.01 | 17.76 | 17.87 | -1.052% | 251,557 | +4.868% |
| 2026-06-22 | 18.22 | 18.22 | 18.00 | 18.06 | -0.386% | 158,917 | +3.765% |
| 2026-06-18 | 18.00 | 18.16 | 17.95 | 18.13 | +1.854% | 173,591 | +3.365% |
| 2026-06-17 | 18.07 | 18.14 | 17.80 | 17.80 | -1.166% | 232,869 | +5.281% |
| 2026-06-16 | 18.14 | 18.17 | 17.98 | 18.01 | -0.607% | 217,140 | +4.053% |
| 2026-06-15 | 18.09 | 18.25 | 18.04 | 18.12 | -0.440% | 193,349 | +3.422% |
| 2026-06-12 | 18.28 | 18.34 | 18.04 | 18.20 | +0.110% | 456,628 | +2.967% |
| 2026-06-11 | 18.01 | 18.18 | 17.92 | 18.18 | +1.112% | 284,402 | +3.080% |
| 2026-06-10 | 18.11 | 18.24 | 17.92 | 17.98 | -0.553% | 320,517 | +4.227% |
| 2026-06-09 | 18.30 | 18.32 | 17.93 | 18.08 | -0.221% | 564,758 | +3.650% |
| 2026-06-08 | 18.15 | 18.24 | 18.02 | 18.12 | +0.277% | 230,179 | +3.422% |
| 2026-06-05 | 18.31 | 18.36 | 17.95 | 18.07 | -1.953% | 269,742 | +3.708% |
| 2026-06-04 | 18.31 | 18.46 | 18.30 | 18.43 | +0.381% | 190,933 | +1.682% |
| 2026-06-03 | 18.41 | 18.52 | 18.35 | 18.36 | -0.542% | 311,656 | +2.070% |
| 2026-06-02 | 18.40 | 18.46 | 18.36 | 18.46 | +0.381% | 255,985 | +1.517% |
| 2026-06-01 | 18.39 | 18.43 | 18.30 | 18.39 | -0.217% | 195,280 | +1.903% |
| 2026-05-29 | 18.39 | 18.45 | 18.28 | 18.43 | +0.491% | 185,194 | +1.682% |
| 2026-05-28 | 18.26 | 18.35 | 18.17 | 18.34 | +0.659% | 165,978 | +2.181% |
| 2026-05-27 | 18.25 | 18.25 | 18.14 | 18.22 | -0.164% | 173,938 | +2.854% |
| 2026-05-26 | 18.15 | 18.25 | 18.13 | 18.25 | +1.164% | 274,155 | +2.685% |
| 2026-05-22 | 18.08 | 18.15 | 17.98 | 18.04 | +0.670% | 153,061 | +3.880% |
| 2026-05-21 | 17.87 | 17.99 | 17.82 | 17.92 | 0.000% | 138,297 | +4.576% |
| 2026-05-20 | 17.81 | 17.93 | 17.74 | 17.92 | +1.015% | 154,792 | +4.576% |
| 2026-05-19 | 17.66 | 17.76 | 17.64 | 17.74 | +0.283% | 288,681 | +5.637% |
| 2026-05-18 | 17.83 | 17.85 | 17.60 | 17.69 | -0.730% | 334,733 | +5.936% |
| 2026-05-15 | 17.85 | 17.90 | 17.78 | 17.82 | -0.945% | 373,087 | +5.163% |
| 2026-05-14 | 17.98 | 18.09 | 17.97 | 17.99 | +0.111% | 230,346 | +4.169% |
| 2026-05-13 | 17.97 | 17.99 | 17.85 | 17.97 | +0.223% | 235,136 | +4.285% |
| 2026-05-12 | 17.93 | 17.96 | 17.79 | 17.93 | -0.056% | 217,192 | +4.518% |
| 2026-05-11 | 17.75 | 17.99 | 17.70 | 17.94 | +0.787% | 210,527 | +4.459% |
| 2026-05-08 | 17.74 | 17.89 | 17.73 | 17.80 | +0.565% | 201,566 | +5.281% |
| 2026-05-07 | 17.85 | 17.85 | 17.70 | 17.70 | -0.618% | 252,291 | +5.876% |
| 2026-05-06 | 17.85 | 17.87 | 17.74 | 17.81 | +0.678% | 396,661 | +5.222% |
| 2026-05-05 | 17.62 | 17.72 | 17.62 | 17.69 | +0.511% | 133,655 | +5.936% |
| 2026-05-04 | 17.62 | 17.66 | 17.54 | 17.60 | -0.509% | 197,640 | +6.477% |
| 2026-05-01 | 17.70 | 17.74 | 17.61 | 17.69 | +0.454% | 177,289 | +5.936% |
| 2026-04-30 | 17.56 | 17.61 | 17.40 | 17.61 | +1.207% | 337,496 | +6.417% |
| 2026-04-29 | 17.40 | 17.49 | 17.37 | 17.40 | -0.115% | 198,300 | +7.701% |
| 2026-04-28 | 17.41 | 17.49 | 17.35 | 17.42 | -0.627% | 204,617 | +7.577% |
| 2026-04-27 | 17.53 | 17.60 | 17.42 | 17.53 | +0.229% | 282,923 | +6.902% |
| 2026-04-24 | 17.32 | 17.52 | 17.31 | 17.49 | +1.040% | 160,154 | +7.147% |
| 2026-04-23 | 17.42 | 17.47 | 17.27 | 17.31 | -0.460% | 261,479 | +8.261% |
| 2026-04-22 | 17.39 | 17.46 | 17.34 | 17.39 | +0.695% | 249,023 | +7.763% |
| 2026-04-21 | 17.36 | 17.49 | 17.27 | 17.27 | -0.633% | 188,091 | +8.512% |
| 2026-04-20 | 17.46 | 17.50 | 17.27 | 17.38 | -0.058% | 293,995 | +7.825% |
| 2026-04-17 | 17.37 | 17.57 | 17.35 | 17.39 | +0.520% | 306,797 | +7.763% |
| 2026-04-16 | 17.31 | 17.40 | 17.21 | 17.30 | -0.288% | 224,219 | +8.324% |
| 2026-04-15 | 17.40 | 17.47 | 17.28 | 17.35 | -0.058% | 190,703 | +8.012% |
| 2026-04-14 | 17.20 | 17.40 | 17.20 | 17.36 | +0.813% | 344,444 | +7.949% |
| 2026-04-13 | 17.04 | 17.24 | 17.00 | 17.22 | +0.820% | 442,797 | +8.827% |
| 2026-04-10 | 16.97 | 17.14 | 16.93 | 17.08 | +0.946% | 427,826 | +9.719% |
| 2026-04-09 | 16.69 | 16.96 | 16.63 | 16.92 | +1.866% | 329,660 | +10.757% |
| 2026-04-08 | 16.50 | 16.65 | 16.44 | 16.61 | +2.658% | 359,268 | +12.824% |
| 2026-04-07 | 16.10 | 16.22 | 16.05 | 16.18 | -0.247% | 420,105 | +15.822% |
| 2026-04-06 | 16.18 | 16.30 | 16.13 | 16.22 | +0.247% | 432,139 | +15.536% |
| 2026-04-02 | 16.11 | 16.30 | 16.09 | 16.18 | -0.736% | 688,626 | +15.822% |
| 2026-04-01 | 16.07 | 16.36 | 16.07 | 16.30 | +1.431% | 543,683 | +14.969% |
| 2026-03-31 | 16.04 | 16.30 | 16.01 | 16.07 | +1.516% | 363,698 | +16.615% |
| 2026-03-30 | 16.12 | 16.12 | 15.78 | 15.83 | -0.690% | 78,923 | +18.383% |
| 2026-03-27 | 16.23 | 16.23 | 15.90 | 15.94 | -1.908% | 45,044 | +17.566% |
| 2026-03-26 | 16.39 | 16.50 | 16.18 | 16.25 | -1.096% | 74,425 | +15.323% |
| 2026-03-25 | 16.49 | 16.55 | 16.40 | 16.43 | +0.612% | 39,684 | +14.060% |
| 2026-03-24 | 16.26 | 16.37 | 16.19 | 16.33 | +0.431% | 53,416 | +14.758% |
| 2026-03-23 | 16.32 | 16.40 | 16.14 | 16.26 | +0.994% | 64,886 | +15.252% |
| 2026-03-20 | 16.36 | 16.36 | 16.04 | 16.10 | -1.408% | 69,717 | +16.398% |
| 2026-03-19 | 16.50 | 16.51 | 16.31 | 16.33 | -1.329% | 64,270 | +14.758% |
| 2026-03-18 | 16.84 | 16.84 | 16.55 | 16.55 | -1.780% | 53,193 | +13.233% |
| 2026-03-17 | 16.86 | 16.88 | 16.73 | 16.85 | +0.657% | 29,696 | +11.217% |
| 2026-03-16 | 16.75 | 17.00 | 16.74 | 16.74 | 0.000% | 63,387 | +11.947% |
| 2026-03-13 | 16.96 | 17.00 | 16.71 | 16.74 | -2.561% | 57,192 | +11.947% |
| 2026-03-12 | 17.33 | 17.39 | 17.13 | 17.18 | -1.037% | 37,368 | +9.080% |
| 2026-03-11 | 17.31 | 17.41 | 17.26 | 17.36 | +0.638% | 49,930 | +7.949% |
| 2026-03-10 | 17.22 | 17.36 | 17.11 | 17.25 | +0.291% | 75,006 | +8.638% |
| 2026-03-09 | 17.20 | 17.24 | 16.97 | 17.20 | -0.578% | 94,840 | +8.953% |
| 2026-03-06 | 17.46 | 17.46 | 17.26 | 17.30 | -1.425% | 96,142 | +8.324% |
| 2026-03-05 | 17.69 | 17.72 | 17.48 | 17.55 | -1.404% | 76,204 | +6.781% |
| 2026-03-04 | 17.76 | 17.87 | 17.71 | 17.80 | +0.565% | 50,821 | +5.281% |
| 2026-03-03 | 17.69 | 17.76 | 17.43 | 17.70 | -0.562% | 50,501 | +5.876% |
| 2026-03-02 | 17.67 | 17.90 | 17.60 | 17.80 | +0.282% | 47,541 | +5.281% |
| 2026-02-27 | 17.73 | 17.83 | 17.67 | 17.75 | -0.727% | 56,967 | +5.577% |
| 2026-02-26 | 18.02 | 18.02 | 17.81 | 17.88 | -0.722% | 40,844 | +4.810% |
| 2026-02-25 | 18.11 | 18.11 | 17.98 | 18.01 | +0.334% | 37,991 | +4.053% |
| 2026-02-24 | 17.82 | 17.95 | 17.80 | 17.95 | +1.013% | 17,832 | +4.401% |
| 2026-02-23 | 18.01 | 18.01 | 17.73 | 17.77 | -1.003% | 40,175 | +5.459% |
| 2026-02-20 | 17.85 | 17.99 | 17.80 | 17.95 | +0.786% | 41,876 | +4.401% |
| 2026-02-19 | 17.77 | 17.85 | 17.71 | 17.81 | +0.225% | 33,703 | +5.222% |
| 2026-02-18 | 17.76 | 17.91 | 17.76 | 17.77 | +0.169% | 71,794 | +5.459% |
| 2026-02-17 | 17.77 | 17.80 | 17.67 | 17.74 | -0.393% | 75,934 | +5.637% |
| 2026-02-13 | 17.75 | 17.91 | 17.75 | 17.81 | +0.338% | 37,591 | +5.222% |
| 2026-02-12 | 18.00 | 18.03 | 17.73 | 17.75 | -1.279% | 34,880 | +5.577% |
| 2026-02-11 | 18.02 | 18.03 | 17.84 | 17.98 | -0.222% | 55,268 | +4.227% |
| 2026-02-10 | 18.10 | 18.14 | 18.00 | 18.02 | -0.497% | 37,091 | +3.996% |
| 2026-02-09 | 17.92 | 18.11 | 17.87 | 18.11 | +1.117% | 80,666 | +3.479% |
| 2026-02-06 | 17.67 | 17.94 | 17.67 | 17.91 | +1.588% | 70,655 | +4.634% |
| 2026-02-05 | 17.71 | 17.74 | 17.55 | 17.63 | -0.899% | 52,575 | +6.296% |
| 2026-02-04 | 17.78 | 17.95 | 17.69 | 17.79 | -0.224% | 85,322 | +5.340% |
| 2026-02-03 | 17.93 | 17.93 | 17.71 | 17.83 | -0.447% | 50,847 | +5.104% |
| 2026-02-02 | 17.78 | 17.92 | 17.78 | 17.91 | +0.845% | 26,334 | +4.634% |
| 2026-01-30 | 17.75 | 17.80 | 17.65 | 17.76 | +0.056% | 34,912 | +5.518% |
| 2026-01-29 | 18.00 | 18.00 | 17.73 | 17.75 | -1.224% | 111,797 | +5.577% |
| 2026-01-28 | 18.03 | 18.09 | 17.94 | 17.97 | -0.167% | 59,975 | +4.285% |
| 2026-01-27 | 18.07 | 18.14 | 17.91 | 18.00 | -0.222% | 63,150 | +4.111% |
| 2026-01-26 | 18.00 | 18.08 | 17.96 | 18.04 | +0.445% | 39,842 | +3.880% |
| 2026-01-23 | 18.04 | 18.04 | 17.85 | 17.96 | -0.222% | 53,672 | +4.343% |
| 2026-01-22 | 18.06 | 18.06 | 17.95 | 18.00 | +0.279% | 34,637 | +4.111% |
| 2026-01-21 | 17.72 | 18.00 | 17.72 | 17.95 | +1.070% | 61,011 | +4.401% |
| 2026-01-20 | 17.86 | 17.89 | 17.68 | 17.76 | -1.388% | 44,293 | +5.518% |
| 2026-01-16 | 18.10 | 18.10 | 17.91 | 18.01 | -0.332% | 48,621 | +4.053% |
| 2026-01-15 | 18.25 | 18.25 | 18.02 | 18.07 | -0.660% | 49,958 | +3.708% |
| 2026-01-14 | 18.24 | 18.30 | 18.09 | 18.19 | -0.274% | 36,698 | +3.024% |
| 2026-01-13 | 18.33 | 18.33 | 18.19 | 18.24 | -0.437% | 43,089 | +2.741% |
| 2026-01-12 | 18.26 | 18.35 | 18.20 | 18.32 | +0.329% | 74,566 | +2.293% |
| 2026-01-09 | 18.32 | 18.34 | 18.13 | 18.26 | -0.055% | 85,636 | +2.629% |
| 2026-01-08 | 18.27 | 18.29 | 18.19 | 18.27 | +0.329% | 46,991 | +2.573% |
| 2026-01-07 | 18.24 | 18.30 | 18.14 | 18.21 | +0.220% | 70,230 | +2.910% |
| 2026-01-06 | 17.99 | 18.17 | 17.96 | 18.17 | +1.339% | 53,764 | +3.137% |
| 2026-01-05 | 18.08 | 18.16 | 17.93 | 17.93 | -0.499% | 45,656 | +4.518% |
| 2026-01-02 | 18.08 | 18.13 | 17.96 | 18.02 | -0.111% | 37,477 | +3.996% |
| 2025-12-31 | 18.13 | 18.17 | 18.00 | 18.04 | 0.000% | 124,477 | +3.880% |
| 2025-12-30 | 17.98 | 18.14 | 17.97 | 18.04 | +0.334% | 85,566 | +3.880% |
| 2025-12-29 | 18.00 | 18.05 | 17.95 | 17.98 | -0.333% | 39,643 | +4.227% |
| 2025-12-26 | 18.12 | 18.12 | 18.00 | 18.04 | -0.442% | 38,671 | +3.880% |
| 2025-12-24 | 18.03 | 18.13 | 18.00 | 18.12 | +0.835% | 29,784 | +3.422% |
| 2025-12-23 | 17.85 | 18.02 | 17.85 | 17.97 | +0.335% | 34,891 | +4.285% |
| 2025-12-22 | 17.96 | 17.96 | 17.70 | 17.91 | +0.731% | 61,132 | +4.634% |
| 2025-12-19 | 17.50 | 17.86 | 17.50 | 17.78 | +1.484% | 61,962 | +5.399% |
| 2025-12-18 | 17.48 | 17.60 | 17.44 | 17.52 | +0.690% | 40,913 | +6.963% |
| 2025-12-17 | 17.60 | 17.61 | 17.38 | 17.40 | -0.685% | 39,794 | +7.701% |
| 2025-12-16 | 17.59 | 17.63 | 17.51 | 17.52 | -0.624% | 34,599 | +6.963% |
| 2025-12-15 | 17.69 | 17.72 | 17.10 | 17.63 | -1.343% | 32,679 | +6.296% |
| 2025-12-12 | 17.96 | 18.02 | 17.86 | 17.87 | -0.612% | 25,889 | +4.868% |
| 2025-12-11 | 18.03 | 18.09 | 17.97 | 17.98 | -0.553% | 50,858 | +4.227% |
| 2025-12-10 | 18.01 | 18.08 | 17.96 | 18.08 | +0.668% | 46,655 | +3.650% |
| 2025-12-09 | 17.87 | 18.02 | 17.87 | 17.96 | +0.335% | 41,628 | +4.343% |
| 2025-12-08 | 18.02 | 18.05 | 17.90 | 17.90 | -0.721% | 46,362 | +4.693% |
| 2025-12-05 | 18.07 | 18.11 | 18.00 | 18.03 | +0.334% | 27,216 | +3.938% |
| 2025-12-04 | 18.02 | 18.05 | 17.95 | 17.97 | -0.277% | 40,602 | +4.285% |
| 2025-12-03 | 18.01 | 18.07 | 17.93 | 18.02 | +0.278% | 43,858 | +3.996% |
| 2025-12-02 | 17.97 | 18.01 | 17.89 | 17.97 | +0.729% | 45,858 | +4.285% |
| 2025-12-01 | 18.00 | 18.02 | 17.79 | 17.84 | -0.944% | 59,109 | +5.045% |
| 2025-11-28 | 17.89 | 18.01 | 17.73 | 18.01 | +1.351% | 44,771 | +4.053% |
| 2025-11-26 | 17.68 | 17.85 | 17.63 | 17.77 | +1.369% | 53,869 | +5.459% |
| 2025-11-25 | 17.44 | 17.60 | 17.36 | 17.53 | +1.096% | 37,131 | +6.902% |
| 2025-11-24 | 17.25 | 17.48 | 17.22 | 17.34 | +1.108% | 25,945 | +8.074% |
| 2025-11-21 | 17.06 | 17.22 | 17.06 | 17.15 | +0.882% | 39,008 | +9.271% |
| 2025-11-20 | 17.35 | 17.47 | 17.00 | 17.00 | -1.335% | 65,451 | +10.235% |
| 2025-11-19 | 17.24 | 17.31 | 17.13 | 17.23 | +0.349% | 31,551 | +8.764% |
| 2025-11-18 | 17.33 | 17.34 | 17.13 | 17.17 | -0.866% | 35,336 | +9.144% |
| 2025-11-17 | 17.50 | 17.53 | 17.27 | 17.32 | -0.460% | 71,914 | +8.199% |
| 2025-11-14 | 17.33 | 17.46 | 17.27 | 17.40 | -0.057% | 49,902 | +7.701% |
| 2025-11-13 | 17.65 | 17.66 | 17.38 | 17.41 | -1.416% | 34,179 | +7.639% |
| 2025-11-12 | 17.65 | 17.70 | 17.57 | 17.66 | +0.227% | 61,835 | +6.116% |
| 2025-11-11 | 17.53 | 17.67 | 17.45 | 17.62 | +0.686% | 62,958 | +6.356% |
| 2025-11-10 | 17.46 | 17.61 | 17.46 | 17.50 | +0.806% | 25,126 | +7.086% |
| 2025-11-07 | 17.46 | 17.46 | 17.20 | 17.36 | -0.800% | 51,780 | +7.949% |
| 2025-11-06 | 17.77 | 17.77 | 17.48 | 17.50 | -0.906% | 39,474 | +7.086% |
| 2025-11-05 | 17.58 | 17.76 | 17.52 | 17.66 | +0.512% | 71,509 | +6.116% |
| 2025-11-04 | 17.59 | 17.70 | 17.49 | 17.57 | -0.622% | 19,950 | +6.659% |
| 2025-11-03 | 17.76 | 17.86 | 17.68 | 17.68 | -0.282% | 34,486 | +5.995% |
| 2025-10-31 | 17.76 | 17.82 | 17.64 | 17.73 | +0.056% | 26,044 | +5.697% |
| 2025-10-30 | 17.74 | 17.75 | 17.61 | 17.72 | -0.113% | 28,232 | +5.756% |
| 2025-10-29 | 17.83 | 17.86 | 17.70 | 17.74 | -0.337% | 81,135 | +5.637% |
| 2025-10-28 | 17.83 | 17.83 | 17.71 | 17.80 | +0.338% | 30,479 | +5.281% |
| 2025-10-27 | 17.75 | 17.79 | 17.68 | 17.74 | +0.510% | 58,688 | +5.637% |
| 2025-10-24 | 17.67 | 17.68 | 17.56 | 17.65 | +0.915% | 35,530 | +6.176% |
| 2025-10-23 | 17.43 | 17.58 | 17.43 | 17.49 | +0.344% | 62,246 | +7.147% |
| 2025-10-22 | 17.52 | 17.53 | 17.36 | 17.43 | -0.627% | 43,305 | +7.516% |
| 2025-10-21 | 17.45 | 17.54 | 17.43 | 17.54 | +0.573% | 48,597 | +6.842% |
| 2025-10-20 | 17.41 | 17.47 | 17.36 | 17.44 | +0.809% | 45,707 | +7.454% |
| 2025-10-17 | 17.31 | 17.35 | 17.21 | 17.30 | +0.058% | 40,863 | +8.324% |
| 2025-10-16 | 17.39 | 17.39 | 17.14 | 17.29 | 0.000% | 56,395 | +8.386% |
| 2025-10-15 | 17.23 | 17.40 | 17.11 | 17.29 | +1.348% | 71,897 | +8.386% |
| 2025-10-14 | 17.15 | 17.18 | 16.87 | 17.06 | -0.641% | 57,994 | +9.848% |
| 2025-10-13 | 17.08 | 17.20 | 17.06 | 17.17 | +1.598% | 34,292 | +9.144% |
| 2025-10-10 | 17.36 | 17.40 | 16.87 | 16.90 | -2.142% | 54,962 | +10.888% |
| 2025-10-09 | 17.51 | 17.55 | 17.19 | 17.27 | -0.861% | 77,141 | +8.512% |
| 2025-10-08 | 17.28 | 17.50 | 17.28 | 17.42 | +0.810% | 77,601 | +7.577% |
| 2025-10-07 | 17.42 | 17.55 | 17.28 | 17.28 | -0.575% | 108,823 | +8.449% |
| 2025-10-06 | 17.48 | 17.48 | 17.28 | 17.38 | -0.115% | 57,716 | +7.825% |
| 2025-10-03 | 17.44 | 17.53 | 17.35 | 17.40 | -1.193% | 78,977 | +7.701% |
| 2025-10-02 | 17.59 | 17.66 | 17.44 | 17.61 | -0.170% | 52,923 | +6.417% |
| 2025-10-01 | 17.52 | 17.64 | 17.36 | 17.64 | +0.858% | 76,706 | +6.236% |
| 2025-09-30 | 17.18 | 17.49 | 17.15 | 17.49 | +1.804% | 113,293 | +7.147% |
| 2025-09-29 | 17.19 | 17.39 | 17.16 | 17.18 | -0.058% | 90,576 | +9.080% |
| 2025-09-26 | 17.57 | 17.59 | 17.19 | 17.19 | -2.274% | 68,819 | +9.017% |
| 2025-09-25 | 17.70 | 17.70 | 17.38 | 17.59 | -0.621% | 45,121 | +6.538% |
| 2025-09-24 | 17.87 | 17.89 | 17.65 | 17.70 | -0.840% | 57,011 | +5.876% |
| 2025-09-23 | 17.95 | 17.95 | 17.83 | 17.85 | -0.391% | 30,194 | +4.986% |
| 2025-09-22 | 17.91 | 18.02 | 17.81 | 17.92 | -0.167% | 95,191 | +4.576% |
| 2025-09-19 | 17.93 | 18.03 | 17.90 | 17.95 | +0.223% | 40,250 | +4.401% |
| 2025-09-18 | 17.97 | 18.04 | 17.91 | 17.91 | -0.334% | 49,401 | +4.634% |
| 2025-09-17 | 18.05 | 18.05 | 17.95 | 17.97 | -0.553% | 24,357 | +4.285% |
| 2025-09-16 | 18.11 | 18.16 | 18.02 | 18.07 | -0.605% | 35,858 | +3.708% |
| 2025-09-15 | 18.15 | 18.20 | 18.01 | 18.18 | -0.656% | 80,286 | +3.080% |
| 2025-09-12 | 18.29 | 18.34 | 18.22 | 18.30 | -0.272% | 38,978 | +2.404% |
| 2025-09-11 | 18.26 | 18.39 | 18.23 | 18.35 | +0.493% | 64,319 | +2.125% |
| 2025-09-10 | 18.30 | 18.40 | 18.19 | 18.26 | +0.055% | 54,668 | +2.629% |
| 2025-09-09 | 18.27 | 18.29 | 18.17 | 18.25 | -0.109% | 37,639 | +2.685% |
| 2025-09-08 | 18.18 | 18.41 | 18.17 | 18.27 | +0.606% | 70,685 | +2.573% |
| 2025-09-05 | 18.29 | 18.29 | 18.11 | 18.16 | -0.493% | 32,059 | +3.194% |
| 2025-09-04 | 18.11 | 18.25 | 18.09 | 18.25 | +0.884% | 22,479 | +2.685% |
| 2025-09-03 | 18.05 | 18.13 | 18.02 | 18.09 | +0.388% | 28,684 | +3.593% |
| 2025-09-02 | 18.00 | 18.02 | 17.90 | 18.02 | -0.442% | 24,999 | +3.996% |
| 2025-08-29 | 18.09 | 18.13 | 18.03 | 18.10 | -0.055% | 15,047 | +3.536% |
| 2025-08-28 | 18.06 | 18.13 | 18.00 | 18.11 | +0.055% | 31,741 | +3.479% |
| 2025-08-27 | 18.02 | 18.10 | 18.00 | 18.10 | +0.388% | 28,268 | +3.536% |
| 2025-08-26 | 18.00 | 18.04 | 17.97 | 18.03 | +0.111% | 24,803 | +3.938% |
| 2025-08-25 | 17.99 | 18.05 | 17.73 | 18.01 | +0.056% | 42,679 | +4.053% |
| 2025-08-22 | 17.84 | 18.20 | 17.83 | 18.00 | +0.953% | 85,151 | +4.111% |
| 2025-08-21 | 17.89 | 17.98 | 17.81 | 17.83 | -0.613% | 28,462 | +5.104% |
| 2025-08-20 | 17.91 | 17.96 | 17.82 | 17.94 | -0.167% | 28,022 | +4.459% |
| 2025-08-19 | 18.02 | 18.09 | 17.91 | 17.97 | -0.222% | 29,616 | +4.285% |
| 2025-08-18 | 18.03 | 18.05 | 17.95 | 18.01 | -0.111% | 33,242 | +4.053% |
| 2025-08-15 | 18.08 | 18.08 | 18.00 | 18.03 | -0.442% | 41,213 | +3.938% |
| 2025-08-14 | 18.09 | 18.15 | 18.06 | 18.11 | -0.165% | 44,811 | +3.479% |
| 2025-08-13 | 18.14 | 18.18 | 18.12 | 18.14 | +0.276% | 27,637 | +3.308% |
| 2025-08-12 | 18.04 | 18.14 | 18.01 | 18.09 | +0.668% | 26,235 | +3.593% |
| 2025-08-11 | 17.98 | 18.10 | 17.92 | 17.97 | -0.111% | 34,614 | +4.285% |
| 2025-08-08 | 17.97 | 18.05 | 17.93 | 17.99 | +0.111% | 43,061 | +4.169% |
| 2025-08-07 | 18.01 | 18.04 | 17.91 | 17.97 | +0.447% | 28,458 | +4.285% |
| 2025-08-06 | 17.78 | 17.92 | 17.78 | 17.89 | +0.732% | 20,081 | +4.751% |
| 2025-08-05 | 17.88 | 17.90 | 17.74 | 17.76 | -0.560% | 42,084 | +5.518% |
| 2025-08-04 | 17.78 | 17.95 | 17.78 | 17.86 | +0.790% | 26,101 | +4.927% |
| 2025-08-01 | 17.92 | 17.92 | 17.66 | 17.72 | -1.610% | 47,420 | +5.756% |
| 2025-07-31 | 17.94 | 18.05 | 17.94 | 18.01 | +0.558% | 23,108 | +4.053% |
| 2025-07-30 | 18.01 | 18.10 | 17.91 | 17.91 | -0.666% | 25,134 | +4.634% |
| 2025-07-29 | 18.06 | 18.06 | 17.93 | 18.03 | +0.222% | 36,695 | +3.938% |
| 2025-07-28 | 18.00 | 18.12 | 17.97 | 17.99 | -0.388% | 64,589 | +4.169% |
| 2025-07-25 | 18.00 | 18.09 | 17.99 | 18.06 | +0.613% | 26,047 | +3.765% |
| 2025-07-24 | 17.85 | 18.00 | 17.79 | 17.95 | +0.112% | 24,846 | +4.401% |
| 2025-07-23 | 17.95 | 17.99 | 17.91 | 17.93 | -0.056% | 31,225 | +4.518% |
| 2025-07-22 | 17.97 | 17.97 | 17.79 | 17.94 | +0.056% | 60,416 | +4.459% |
| 2025-07-21 | 17.80 | 17.95 | 17.80 | 17.93 | +0.730% | 33,940 | +4.518% |
| 2025-07-18 | 17.85 | 17.91 | 17.74 | 17.80 | -0.336% | 71,167 | +5.281% |
| 2025-07-17 | 17.85 | 17.91 | 17.81 | 17.86 | 0.000% | 36,630 | +4.927% |
| 2025-07-16 | 17.91 | 17.91 | 17.75 | 17.86 | +0.168% | 34,507 | +4.927% |
| 2025-07-15 | 17.95 | 17.95 | 17.77 | 17.83 | -0.168% | 44,608 | +5.104% |
| 2025-07-14 | 17.90 | 17.92 | 17.83 | 17.86 | -0.056% | 17,286 | +4.927% |
| 2025-07-11 | 17.88 | 17.88 | 17.79 | 17.87 | -0.168% | 25,384 | +4.868% |
| 2025-07-10 | 17.86 | 17.94 | 17.80 | 17.90 | +0.168% | 33,764 | +4.693% |
| 2025-07-09 | 17.86 | 17.99 | 17.86 | 17.87 | +0.056% | 61,291 | +4.868% |
| 2025-07-08 | 17.89 | 17.89 | 17.78 | 17.86 | +0.056% | 33,394 | +4.927% |
| 2025-07-07 | 17.97 | 17.97 | 17.76 | 17.85 | -0.668% | 52,139 | +4.986% |
| 2025-07-03 | 17.90 | 17.97 | 17.85 | 17.97 | +0.729% | 42,793 | +4.285% |
| 2025-07-02 | 17.78 | 17.95 | 17.72 | 17.84 | +0.281% | 154,620 | +5.045% |
| 2025-07-01 | 17.77 | 17.83 | 17.70 | 17.79 | +0.282% | 68,223 | +5.340% |
| 2025-06-30 | 17.54 | 17.75 | 17.54 | 17.74 | +1.083% | 83,115 | +5.637% |
| 2025-06-27 | 17.47 | 17.56 | 17.44 | 17.55 | +0.631% | 25,631 | +6.781% |
| 2025-06-26 | 17.30 | 17.47 | 17.30 | 17.44 | +0.751% | 19,178 | +7.454% |
| 2025-06-25 | 17.26 | 17.33 | 17.26 | 17.31 | +0.523% | 33,167 | +8.261% |
| 2025-06-24 | 17.15 | 17.29 | 17.13 | 17.22 | +0.702% | 51,729 | +8.827% |
| 2025-06-23 | 16.96 | 17.10 | 16.80 | 17.10 | +1.004% | 35,452 | +9.591% |
| 2025-06-20 | 17.03 | 17.03 | 16.84 | 16.93 | -0.529% | 55,393 | +10.691% |
| 2025-06-18 | 17.03 | 17.12 | 16.96 | 17.02 | +0.118% | 19,557 | +10.106% |
| 2025-06-17 | 16.98 | 17.02 | 16.85 | 17.00 | +0.118% | 65,570 | +10.235% |
| 2025-06-16 | 17.14 | 17.30 | 16.98 | 16.98 | -0.585% | 98,301 | +10.365% |
| 2025-06-13 | 17.17 | 17.34 | 16.94 | 17.08 | -3.120% | 58,641 | +9.719% |
| 2025-06-12 | 17.59 | 17.63 | 17.56 | 17.63 | +0.399% | 19,742 | +6.296% |
| 2025-06-11 | 17.59 | 17.64 | 17.55 | 17.56 | +0.057% | 31,982 | +6.720% |
| 2025-06-10 | 17.51 | 17.59 | 17.46 | 17.55 | +0.515% | 36,887 | +6.781% |
| 2025-06-09 | 17.35 | 17.50 | 17.35 | 17.46 | +0.460% | 30,585 | +7.331% |
| 2025-06-06 | 17.40 | 17.48 | 17.27 | 17.38 | +0.637% | 29,423 | +7.825% |
| 2025-06-05 | 17.40 | 17.40 | 17.23 | 17.27 | -0.346% | 29,681 | +8.512% |
| 2025-06-04 | 17.36 | 17.38 | 17.26 | 17.33 | +0.289% | 25,817 | +8.136% |
| 2025-06-03 | 17.21 | 17.35 | 17.11 | 17.28 | +0.290% | 49,789 | +8.449% |
| 2025-06-02 | 17.26 | 17.26 | 17.12 | 17.23 | -0.520% | 213,805 | +8.764% |
| 2025-05-30 | 17.28 | 17.38 | 17.21 | 17.32 | +0.116% | 12,390 | +8.199% |
| 2025-05-29 | 17.32 | 17.35 | 17.25 | 17.30 | +0.640% | 42,181 | +8.324% |
| 2025-05-28 | 17.26 | 17.30 | 17.19 | 17.19 | -0.348% | 18,766 | +9.017% |
| 2025-05-27 | 17.28 | 17.37 | 17.14 | 17.25 | +0.877% | 67,350 | +8.638% |
| 2025-05-23 | 17.02 | 17.10 | 17.02 | 17.10 | -0.524% | 17,650 | +9.591% |
| 2025-05-22 | 17.09 | 17.27 | 17.09 | 17.19 | +0.585% | 28,011 | +9.017% |
| 2025-05-21 | 17.26 | 17.35 | 17.07 | 17.09 | -2.175% | 36,616 | +9.655% |
| 2025-05-20 | 17.52 | 17.52 | 17.18 | 17.47 | -0.171% | 35,433 | +7.270% |
| 2025-05-19 | 17.39 | 17.51 | 17.31 | 17.50 | 0.000% | 30,070 | +7.086% |
| 2025-05-16 | 17.52 | 17.55 | 17.36 | 17.50 | 0.000% | 112,322 | +7.086% |
| 2025-05-15 | 17.34 | 17.51 | 17.29 | 17.50 | +0.748% | 51,253 | +7.086% |
| 2025-05-14 | 17.30 | 17.50 | 17.21 | 17.37 | +0.988% | 148,235 | +7.887% |
| 2025-05-13 | 17.04 | 17.35 | 17.02 | 17.20 | +1.058% | 114,416 | +8.953% |
| 2025-05-12 | 17.04 | 17.04 | 16.69 | 17.02 | +2.407% | 54,774 | +10.106% |
| 2025-05-09 | 16.64 | 16.79 | 16.55 | 16.62 | -0.479% | 53,092 | +12.756% |
| 2025-05-08 | 16.71 | 16.82 | 16.57 | 16.70 | +0.542% | 31,216 | +12.216% |
| 2025-05-07 | 16.58 | 16.68 | 16.47 | 16.61 | +0.121% | 25,083 | +12.824% |
| 2025-05-06 | 16.47 | 16.73 | 16.38 | 16.59 | +0.060% | 33,708 | +12.960% |
| 2025-05-05 | 16.57 | 16.75 | 16.57 | 16.58 | -0.897% | 31,895 | +13.028% |
| 2025-05-02 | 16.83 | 16.90 | 16.73 | 16.73 | +0.180% | 29,178 | +12.014% |
| 2025-05-01 | 16.70 | 16.77 | 16.62 | 16.70 | +0.967% | 29,834 | +12.216% |
| 2025-04-30 | 16.40 | 16.55 | 16.12 | 16.54 | +0.182% | 18,924 | +13.301% |
| 2025-04-29 | 16.34 | 16.57 | 16.34 | 16.51 | +0.794% | 28,572 | +13.507% |
| 2025-04-28 | 16.39 | 16.54 | 16.30 | 16.38 | 0.000% | 23,745 | +14.408% |
| 2025-04-25 | 16.40 | 16.44 | 16.28 | 16.38 | +0.862% | 25,194 | +14.408% |
| 2025-04-24 | 16.11 | 16.30 | 16.10 | 16.24 | +1.058% | 24,095 | +15.394% |
| 2025-04-23 | 16.05 | 16.23 | 16.04 | 16.07 | +2.357% | 73,733 | +16.615% |
| 2025-04-22 | 15.41 | 15.75 | 15.41 | 15.70 | +2.816% | 29,532 | +19.363% |
| 2025-04-21 | 15.64 | 15.65 | 15.18 | 15.27 | -2.986% | 59,934 | +22.724% |
| 2025-04-17 | 15.79 | 16.05 | 15.60 | 15.74 | -0.506% | 82,217 | +19.060% |
| 2025-04-16 | 16.02 | 16.02 | 15.65 | 15.82 | -1.983% | 53,457 | +18.458% |
| 2025-04-15 | 16.20 | 16.30 | 16.14 | 16.14 | -0.432% | 33,914 | +16.109% |
| 2025-04-14 | 16.31 | 16.37 | 16.09 | 16.21 | 0.000% | 55,951 | +15.608% |