CCAP
Crescent Capital BDC, Inc. Common stock
stockNASDAQ
Market OpenOct 5, 2026 11:13:25 AM EDT
9.03USD+0.111%(+0.01)49,856
9.0300Bid9.0400Ask0.0100SpreadCCAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.1600 | 9.1600 | 8.9800 | 9.0300 | +0.111% | 49,856 | 0.000% | |
| 2026-10-02 | 9.2600 | 9.2600 | 8.9351 | 9.0200 | -1.636% | 366,587 | +0.111% | |
| 2026-10-01 | 9.1300 | 9.2200 | 9.1000 | 9.1700 | -0.109% | 351,776 | -1.527% | |
| 2026-09-30 | 9.2500 | 9.3300 | 9.1350 | 9.1800 | -3.774% | 402,619 | -1.634% | Div $0.340 |
| 2026-09-29 | 9.4800 | 9.7000 | 9.4500 | 9.5400 | +0.421% | 246,850 | -5.346% | |
| 2026-09-28 | 9.5900 | 9.5900 | 9.3800 | 9.5000 | -0.731% | 187,839 | -4.947% | |
| 2026-09-25 | 9.5800 | 9.6150 | 9.4750 | 9.5700 | -0.104% | 184,810 | -5.643% | |
| 2026-09-24 | 9.6500 | 9.7700 | 9.5400 | 9.5800 | -0.931% | 249,136 | -5.741% | |
| 2026-09-23 | 9.7400 | 9.7600 | 9.6200 | 9.6700 | -0.922% | 187,088 | -6.618% | |
| 2026-09-22 | 9.8200 | 9.8800 | 9.7500 | 9.7600 | -0.611% | 117,260 | -7.480% | |
| 2026-09-21 | 9.9000 | 10.0000 | 9.7500 | 9.8200 | +0.409% | 214,120 | -8.045% | |
| 2026-09-18 | 10.1200 | 10.1500 | 9.7400 | 9.7800 | -3.072% | 697,617 | -7.669% | |
| 2026-09-17 | 9.9300 | 10.1400 | 9.9300 | 10.0900 | +2.126% | 229,094 | -10.505% | |
| 2026-09-16 | 9.8200 | 9.9500 | 9.7800 | 9.8800 | +0.407% | 334,936 | -8.603% | |
| 2026-09-15 | 9.9500 | 9.9500 | 9.7600 | 9.8400 | -1.006% | 289,188 | -8.232% | |
| 2026-09-14 | 9.9600 | 10.0600 | 9.8900 | 9.9400 | +0.202% | 198,192 | -9.155% | |
| 2026-09-11 | 9.9400 | 10.0300 | 9.8850 | 9.9200 | -0.101% | 259,123 | -8.972% | |
| 2026-09-10 | 9.9350 | 10.0800 | 9.8800 | 9.9300 | -2.933% | 532,275 | -9.063% | |
| 2026-09-09 | 10.2500 | 10.3500 | 10.1600 | 10.2300 | -0.583% | 510,132 | -11.730% | |
| 2026-09-08 | 10.3400 | 10.4300 | 10.2850 | 10.2900 | -0.771% | 496,044 | -12.245% | |
| 2026-09-04 | 10.3400 | 10.5050 | 10.3281 | 10.3700 | -0.766% | 131,491 | -12.922% | |
| 2026-09-03 | 10.4200 | 10.6400 | 10.2600 | 10.4500 | +0.481% | 211,248 | -13.589% | |
| 2026-09-02 | 10.4700 | 10.5800 | 10.3800 | 10.4000 | -0.763% | 301,076 | -13.173% | |
| 2026-09-01 | 10.6000 | 10.6400 | 10.4700 | 10.4800 | -1.318% | 284,472 | -13.836% | |
| 2026-08-31 | 10.4200 | 10.7050 | 10.4200 | 10.6200 | +0.759% | 274,131 | -14.972% | Div $0.030 |
| 2026-08-28 | 10.6500 | 10.7399 | 10.5300 | 10.5400 | -0.566% | 151,431 | -14.326% | |
| 2026-08-27 | 10.5800 | 10.6950 | 10.5000 | 10.6000 | +0.284% | 216,305 | -14.811% | |
| 2026-08-26 | 10.7100 | 10.7400 | 10.5000 | 10.5700 | -1.169% | 281,559 | -14.570% | |
| 2026-08-25 | 10.7700 | 10.8249 | 10.6910 | 10.6950 | -0.512% | 245,869 | -15.568% | |
| 2026-08-24 | 10.7400 | 10.7900 | 10.5800 | 10.7500 | +0.373% | 226,995 | -16.000% | |
| 2026-08-21 | 10.7000 | 10.7600 | 10.5900 | 10.7100 | +0.281% | 224,132 | -15.686% | |
| 2026-08-20 | 10.7600 | 10.8650 | 10.6500 | 10.6800 | -1.203% | 201,605 | -15.449% | |
| 2026-08-19 | 10.8200 | 11.0400 | 10.7700 | 10.8100 | -0.092% | 172,959 | -16.466% | |
| 2026-08-18 | 10.8400 | 10.8660 | 10.7609 | 10.8200 | 0.000% | 141,817 | -16.543% | |
| 2026-08-17 | 10.9600 | 10.9950 | 10.7350 | 10.8200 | -2.960% | 398,074 | -16.543% | |
| 2026-08-14 | 11.3300 | 11.3400 | 11.1150 | 11.1500 | -1.589% | 135,721 | -19.013% | |
| 2026-08-13 | 11.1100 | 11.3800 | 11.1100 | 11.3300 | +2.256% | 233,458 | -20.300% | |
| 2026-08-12 | 11.4000 | 11.4580 | 11.0450 | 11.0800 | -3.147% | 301,063 | -18.502% | |
| 2026-08-11 | 10.9700 | 11.5200 | 10.9700 | 11.4400 | -2.055% | 277,308 | -21.066% | |
| 2026-08-10 | 11.6800 | 11.7100 | 11.5000 | 11.6800 | -0.765% | 195,123 | -22.688% | |
| 2026-08-07 | 11.7500 | 11.9600 | 11.7323 | 11.7700 | 0.000% | 304,339 | -23.280% | |
| 2026-08-06 | 11.3600 | 11.7900 | 11.3600 | 11.7700 | +4.344% | 140,151 | -23.280% | |
| 2026-08-05 | 11.5500 | 11.6000 | 11.2600 | 11.2800 | -2.675% | 182,285 | -19.947% | |
| 2026-08-04 | 11.2300 | 11.6000 | 11.2000 | 11.5900 | +3.206% | 258,936 | -22.088% | |
| 2026-08-03 | 10.9300 | 11.2900 | 10.9300 | 11.2300 | +2.745% | 186,625 | -19.590% | |
| 2026-07-31 | 10.9150 | 10.9400 | 10.7900 | 10.9300 | +0.737% | 171,129 | -17.383% | |
| 2026-07-30 | 10.9300 | 10.9300 | 10.7700 | 10.8500 | -1.364% | 138,998 | -16.774% | |
| 2026-07-29 | 11.1900 | 11.2900 | 10.9600 | 11.0000 | -1.610% | 149,517 | -17.909% | |
| 2026-07-28 | 11.0000 | 11.1900 | 10.9301 | 11.1800 | +2.287% | 149,810 | -19.231% | |
| 2026-07-27 | 10.9000 | 11.0000 | 10.8400 | 10.9300 | +0.830% | 269,614 | -17.383% | |
| 2026-07-24 | 10.8100 | 10.9100 | 10.8000 | 10.8400 | +0.557% | 169,703 | -16.697% | |
| 2026-07-23 | 11.0000 | 11.0000 | 10.6400 | 10.7800 | -2.532% | 587,314 | -16.234% | |
| 2026-07-22 | 11.0600 | 11.1200 | 11.0200 | 11.0600 | -0.090% | 235,497 | -18.354% | |
| 2026-07-21 | 10.9600 | 11.2000 | 10.9600 | 11.0700 | +1.004% | 232,439 | -18.428% | |
| 2026-07-20 | 11.1000 | 11.1000 | 10.8750 | 10.9600 | -0.814% | 256,404 | -17.609% | |
| 2026-07-17 | 11.1600 | 11.2400 | 10.9950 | 11.0500 | -1.339% | 360,006 | -18.281% | |
| 2026-07-16 | 11.1500 | 11.2900 | 11.0150 | 11.2000 | +0.448% | 404,440 | -19.375% | |
| 2026-07-15 | 11.0700 | 11.2900 | 11.0700 | 11.1500 | +1.364% | 189,544 | -19.013% | |
| 2026-07-14 | 10.9700 | 11.1400 | 10.9580 | 11.0000 | +0.365% | 158,428 | -17.909% | |
| 2026-07-13 | 11.1000 | 11.2000 | 10.9350 | 10.9600 | -1.172% | 135,065 | -17.609% | |
| 2026-07-10 | 10.9200 | 11.2259 | 10.8850 | 11.0900 | +1.837% | 164,084 | -18.575% | |
| 2026-07-09 | 11.0750 | 11.0750 | 10.8200 | 10.8900 | -1.448% | 322,933 | -17.080% | |
| 2026-07-08 | 11.0200 | 11.1900 | 10.9500 | 11.0500 | +0.091% | 184,504 | -18.281% | |
| 2026-07-07 | 11.0100 | 11.1500 | 10.9400 | 11.0400 | +0.364% | 261,822 | -18.207% | |
| 2026-07-06 | 11.1500 | 11.2402 | 11.0000 | 11.0000 | -1.079% | 267,414 | -17.909% | |
| 2026-07-02 | 11.1000 | 11.2500 | 11.0800 | 11.1200 | +0.180% | 199,648 | -18.795% | |
| 2026-07-01 | 10.9300 | 11.1950 | 10.9100 | 11.1000 | +1.648% | 306,247 | -18.649% | |
| 2026-06-30 | 10.8800 | 10.9400 | 10.7650 | 10.9200 | -2.674% | 422,297 | -17.308% | Div $0.340 |
| 2026-06-29 | 11.1300 | 11.3050 | 11.0800 | 11.2200 | +0.899% | 221,420 | -19.519% | |
| 2026-06-26 | 10.9900 | 11.1500 | 10.9400 | 11.1200 | +1.460% | 265,319 | -18.795% | |
| 2026-06-25 | 11.1300 | 11.2500 | 10.9300 | 10.9600 | -1.880% | 341,441 | -17.609% | |
| 2026-06-24 | 11.2500 | 11.2800 | 11.1000 | 11.1700 | -0.887% | 124,643 | -19.158% | |
| 2026-06-23 | 11.1300 | 11.3000 | 11.1100 | 11.2700 | +0.760% | 212,246 | -19.876% | |
| 2026-06-22 | 11.1600 | 11.3300 | 11.1300 | 11.1850 | +0.045% | 212,032 | -19.267% | |
| 2026-06-18 | 11.3300 | 11.3750 | 11.0700 | 11.1800 | -0.974% | 445,191 | -19.231% | |
| 2026-06-17 | 11.3200 | 11.4200 | 11.2400 | 11.2900 | -0.616% | 384,767 | -20.018% | |
| 2026-06-16 | 11.2100 | 11.4600 | 11.2100 | 11.3600 | +2.158% | 266,642 | -20.511% | |
| 2026-06-15 | 11.2800 | 11.4499 | 11.1000 | 11.1200 | -1.243% | 382,089 | -18.795% | |
| 2026-06-12 | 11.2000 | 11.3450 | 11.1800 | 11.2600 | +0.626% | 199,854 | -19.805% | |
| 2026-06-11 | 11.3100 | 11.3600 | 11.1400 | 11.1900 | -1.061% | 169,620 | -19.303% | |
| 2026-06-10 | 11.1600 | 11.4300 | 11.1100 | 11.3100 | +1.344% | 169,429 | -20.159% | |
| 2026-06-09 | 11.0700 | 11.2400 | 11.0600 | 11.1600 | +0.813% | 174,469 | -19.086% | |
| 2026-06-08 | 11.1800 | 11.2700 | 11.0050 | 11.0700 | -0.360% | 199,305 | -18.428% | |
| 2026-06-05 | 11.4400 | 11.4850 | 11.0800 | 11.1100 | -3.475% | 205,204 | -18.722% | |
| 2026-06-04 | 11.2400 | 11.5499 | 11.1979 | 11.5100 | +2.585% | 167,515 | -21.546% | |
| 2026-06-03 | 11.5600 | 11.5800 | 11.1600 | 11.2200 | -3.608% | 290,200 | -19.519% | |
| 2026-06-02 | 11.5200 | 11.7400 | 11.5100 | 11.6400 | -0.513% | 185,477 | -22.423% | |
| 2026-06-01 | 11.3700 | 11.7300 | 11.2600 | 11.7000 | +2.542% | 215,268 | -22.821% | |
| 2026-05-29 | 11.3800 | 11.5650 | 11.3700 | 11.4100 | -0.349% | 148,841 | -20.859% | Div $0.030 |
| 2026-05-28 | 11.4750 | 11.5371 | 11.2700 | 11.4500 | +0.615% | 188,788 | -21.135% | |
| 2026-05-27 | 11.3500 | 11.5999 | 11.3500 | 11.3800 | -0.524% | 177,454 | -20.650% | |
| 2026-05-26 | 11.4000 | 11.6700 | 11.4000 | 11.4400 | +0.616% | 255,231 | -21.066% | |
| 2026-05-22 | 11.4600 | 11.6000 | 11.3100 | 11.3700 | -0.612% | 184,158 | -20.580% | |
| 2026-05-21 | 11.3300 | 11.4950 | 11.1601 | 11.4400 | +1.239% | 214,003 | -21.066% | |
| 2026-05-20 | 11.2000 | 11.4300 | 11.0300 | 11.3000 | +0.803% | 288,186 | -20.088% | |
| 2026-05-19 | 11.0800 | 11.4000 | 11.0681 | 11.2100 | +1.173% | 322,058 | -19.447% | |
| 2026-05-18 | 11.1300 | 11.4600 | 10.9200 | 11.0800 | -0.449% | 431,332 | -18.502% | |
| 2026-05-15 | 11.8000 | 11.8700 | 11.0302 | 11.1300 | -7.173% | 967,201 | -18.868% | |
| 2026-05-14 | 12.0200 | 12.7000 | 11.9200 | 11.9900 | -8.263% | 655,620 | -24.687% | |
| 2026-05-13 | 13.2400 | 13.2450 | 12.9800 | 13.0700 | -1.135% | 167,805 | -30.910% | |
| 2026-05-12 | 13.1800 | 13.3050 | 13.0300 | 13.2200 | +0.762% | 98,568 | -31.694% | |
| 2026-05-11 | 13.4900 | 13.5499 | 13.1150 | 13.1200 | -3.173% | 155,283 | -31.174% | |
| 2026-05-08 | 13.5700 | 13.6100 | 13.3700 | 13.5500 | -0.368% | 81,530 | -33.358% | |
| 2026-05-07 | 13.8200 | 13.8200 | 13.5000 | 13.6000 | -1.091% | 141,799 | -33.603% | |
| 2026-05-06 | 13.9600 | 14.0000 | 13.6100 | 13.7500 | -1.221% | 142,332 | -34.327% | |
| 2026-05-05 | 13.8500 | 13.9200 | 13.6050 | 13.9200 | +0.144% | 135,797 | -35.129% | |
| 2026-05-04 | 13.7700 | 14.0800 | 13.7700 | 13.9000 | -0.215% | 171,698 | -35.036% | |
| 2026-05-01 | 13.7000 | 13.9699 | 13.7000 | 13.9300 | +2.276% | 175,124 | -35.176% | |
| 2026-04-30 | 13.3500 | 13.6700 | 13.3300 | 13.6200 | +2.099% | 91,029 | -33.700% | |
| 2026-04-29 | 13.4000 | 13.4900 | 13.1800 | 13.3400 | -0.670% | 127,732 | -32.309% | |
| 2026-04-28 | 13.2000 | 13.4500 | 13.2000 | 13.4300 | +1.512% | 217,335 | -32.762% | |
| 2026-04-27 | 13.2200 | 13.3200 | 13.0700 | 13.2300 | +0.076% | 303,929 | -31.746% | |
| 2026-04-24 | 13.2000 | 13.3300 | 13.1100 | 13.2200 | +0.152% | 93,529 | -31.694% | |
| 2026-04-23 | 13.4200 | 13.4850 | 13.0725 | 13.2000 | -2.077% | 244,242 | -31.591% | |
| 2026-04-22 | 13.5400 | 13.7100 | 13.3956 | 13.4800 | -0.148% | 168,787 | -33.012% | |
| 2026-04-21 | 13.6000 | 13.6750 | 13.4300 | 13.5000 | -0.735% | 209,282 | -33.111% | |
| 2026-04-20 | 13.5700 | 13.6800 | 13.5300 | 13.6000 | +0.147% | 223,970 | -33.603% | |
| 2026-04-17 | 13.5300 | 13.7442 | 13.4722 | 13.5800 | +1.647% | 172,920 | -33.505% | |
| 2026-04-16 | 13.4200 | 13.4900 | 13.3134 | 13.3600 | -0.373% | 224,048 | -32.410% | |
| 2026-04-15 | 13.0800 | 13.4100 | 13.0800 | 13.4100 | +2.759% | 322,041 | -32.662% | |
| 2026-04-14 | 12.6600 | 13.1100 | 12.6600 | 13.0500 | +3.081% | 256,282 | -30.805% | |
| 2026-04-13 | 12.3400 | 12.6700 | 12.2900 | 12.6600 | +1.605% | 176,439 | -28.673% | |
| 2026-04-10 | 12.3000 | 12.4900 | 12.2100 | 12.4600 | +1.054% | 167,556 | -27.528% | |
| 2026-04-09 | 12.4500 | 12.5300 | 12.3001 | 12.3300 | -1.596% | 184,632 | -26.764% | |
| 2026-04-08 | 12.7000 | 12.7700 | 12.4850 | 12.5300 | +0.886% | 190,722 | -27.933% | |
| 2026-04-07 | 12.4100 | 12.5350 | 12.3200 | 12.4200 | -0.560% | 227,005 | -27.295% | |
| 2026-04-06 | 12.3200 | 12.5400 | 12.2900 | 12.4900 | +0.970% | 153,971 | -27.702% | |
| 2026-04-02 | 12.1600 | 12.4050 | 12.1300 | 12.3700 | +0.897% | 200,970 | -27.001% | |
| 2026-04-01 | 12.1500 | 12.3100 | 11.8000 | 12.2600 | +0.905% | 310,442 | -26.346% | |
| 2026-03-31 | 12.1800 | 12.3100 | 12.0000 | 12.1500 | -2.095% | 253,442 | -25.679% | Div $0.420 |
| 2026-03-30 | 12.3500 | 12.6179 | 12.3350 | 12.4100 | +0.812% | 258,402 | -27.236% | |
| 2026-03-27 | 12.6400 | 12.7200 | 12.2700 | 12.3100 | -2.379% | 232,728 | -26.645% | |
| 2026-03-26 | 12.7500 | 13.0100 | 12.5500 | 12.6100 | -1.715% | 164,806 | -28.390% | |
| 2026-03-25 | 12.7800 | 12.9350 | 12.6600 | 12.8300 | +0.865% | 114,867 | -29.618% | |
| 2026-03-24 | 12.9000 | 12.9750 | 12.7100 | 12.7200 | -2.229% | 146,826 | -29.009% | |
| 2026-03-23 | 12.8700 | 13.1200 | 12.7110 | 13.0100 | +1.879% | 215,953 | -30.592% | |
| 2026-03-20 | 13.1100 | 13.1100 | 12.7500 | 12.7700 | -2.519% | 494,791 | -29.287% | |
| 2026-03-19 | 12.9600 | 13.2200 | 12.9300 | 13.1000 | +0.383% | 167,660 | -31.069% | |
| 2026-03-18 | 13.1000 | 13.3750 | 13.0200 | 13.0500 | -1.061% | 219,754 | -30.805% | |
| 2026-03-17 | 12.8100 | 13.2900 | 12.8100 | 13.1900 | +3.208% | 238,602 | -31.539% | |
| 2026-03-16 | 12.8100 | 12.9800 | 12.7200 | 12.7800 | -0.312% | 361,533 | -29.343% | |
| 2026-03-13 | 12.7200 | 12.9600 | 12.6800 | 12.8200 | +1.104% | 275,518 | -29.563% | |
| 2026-03-12 | 12.6950 | 12.9300 | 12.6800 | 12.6800 | -1.092% | 177,332 | -28.785% | |
| 2026-03-11 | 12.9500 | 13.0800 | 12.7000 | 12.8200 | -0.927% | 115,971 | -29.563% | |
| 2026-03-10 | 12.8900 | 13.1300 | 12.6900 | 12.9400 | +0.544% | 131,022 | -30.216% | |
| 2026-03-09 | 12.9300 | 12.9300 | 12.5700 | 12.8700 | -0.847% | 174,507 | -29.837% | |
| 2026-03-06 | 13.1700 | 13.2000 | 12.8600 | 12.9800 | -2.699% | 220,372 | -30.431% | |
| 2026-03-05 | 13.3500 | 13.5800 | 13.2700 | 13.3400 | -0.448% | 121,479 | -32.309% | |
| 2026-03-04 | 13.4200 | 13.5543 | 13.3000 | 13.4000 | -0.075% | 126,039 | -32.612% | |
| 2026-03-03 | 13.1400 | 13.5356 | 13.1000 | 13.4100 | +1.361% | 184,010 | -32.662% | |
| 2026-03-02 | 12.6800 | 13.3200 | 12.5600 | 13.2300 | +4.502% | 325,406 | -31.746% | |
| 2026-02-27 | 13.2600 | 13.2700 | 12.6200 | 12.6600 | -4.236% | 349,535 | -28.673% | |
| 2026-02-26 | 12.8550 | 13.2518 | 12.8000 | 13.2200 | -0.377% | 249,190 | -31.694% | |
| 2026-02-25 | 12.9300 | 13.3500 | 12.7000 | 13.2700 | +3.028% | 216,504 | -31.952% | |
| 2026-02-24 | 12.9700 | 13.2947 | 12.7700 | 12.8800 | -0.617% | 257,088 | -29.891% | |
| 2026-02-23 | 13.2200 | 13.5200 | 12.9500 | 12.9600 | -2.630% | 243,181 | -30.324% | |
| 2026-02-20 | 13.4000 | 13.6200 | 13.1800 | 13.3100 | -1.699% | 170,406 | -32.156% | |
| 2026-02-19 | 13.7700 | 13.7700 | 13.4100 | 13.5400 | -1.670% | 136,686 | -33.309% | |
| 2026-02-18 | 13.7900 | 13.9350 | 13.7000 | 13.7700 | +0.073% | 104,091 | -34.423% | |
| 2026-02-17 | 13.9900 | 14.0800 | 13.6900 | 13.7600 | -1.503% | 210,324 | -34.375% | |
| 2026-02-13 | 14.1600 | 14.1600 | 13.9500 | 13.9700 | -1.062% | 214,427 | -35.361% | |
| 2026-02-12 | 14.3700 | 14.5139 | 14.0400 | 14.1200 | -1.671% | 161,462 | -36.048% | |
| 2026-02-11 | 14.2400 | 14.3700 | 14.0700 | 14.3600 | +0.914% | 210,620 | -37.117% | |
| 2026-02-10 | 14.2800 | 14.3300 | 14.1600 | 14.2300 | -0.698% | 132,351 | -36.543% | |
| 2026-02-09 | 14.3500 | 14.4600 | 14.1100 | 14.3300 | -0.486% | 263,002 | -36.985% | |
| 2026-02-06 | 14.3200 | 14.5700 | 14.2300 | 14.4000 | +1.053% | 263,900 | -37.292% | |
| 2026-02-05 | 14.3500 | 14.3500 | 14.1100 | 14.2500 | -0.904% | 200,607 | -36.632% | |
| 2026-02-04 | 14.0900 | 14.4050 | 14.0200 | 14.3800 | +2.203% | 142,211 | -37.204% | |
| 2026-02-03 | 14.2500 | 14.3450 | 13.9200 | 14.0700 | -1.540% | 175,365 | -35.821% | |
| 2026-02-02 | 14.4000 | 14.4300 | 14.1100 | 14.2900 | -0.695% | 208,121 | -36.809% | |
| 2026-01-30 | 14.3500 | 14.4500 | 14.2300 | 14.3900 | +0.279% | 140,919 | -37.248% | |
| 2026-01-29 | 14.2800 | 14.4100 | 14.1600 | 14.3500 | +1.199% | 234,119 | -37.073% | |
| 2026-01-28 | 14.5900 | 14.6500 | 14.1600 | 14.1800 | -2.476% | 139,737 | -36.319% | |
| 2026-01-27 | 14.4200 | 14.6550 | 14.4200 | 14.5400 | +0.553% | 100,729 | -37.895% | |
| 2026-01-26 | 14.5700 | 14.5700 | 14.2400 | 14.4600 | -0.413% | 132,876 | -37.552% | |
| 2026-01-23 | 14.5500 | 14.6550 | 14.4500 | 14.5200 | -0.275% | 114,340 | -37.810% | |
| 2026-01-22 | 14.6100 | 14.7600 | 14.5400 | 14.5600 | -0.478% | 130,779 | -37.981% | |
| 2026-01-21 | 14.3800 | 14.7000 | 14.3800 | 14.6300 | +1.456% | 143,107 | -38.278% | |
| 2026-01-20 | 14.3700 | 14.5700 | 14.1850 | 14.4200 | -0.757% | 242,878 | -37.379% | |
| 2026-01-16 | 14.8500 | 14.8500 | 14.5200 | 14.5300 | -2.155% | 170,819 | -37.853% | |
| 2026-01-15 | 14.7600 | 14.9300 | 14.6800 | 14.8500 | +0.746% | 238,912 | -39.192% | |
| 2026-01-14 | 14.4000 | 14.8200 | 14.2800 | 14.7400 | +2.361% | 307,821 | -38.738% | |
| 2026-01-13 | 14.4500 | 14.4950 | 14.3100 | 14.4000 | -0.346% | 129,146 | -37.292% | |
| 2026-01-12 | 14.3900 | 14.5500 | 14.3401 | 14.4500 | -0.276% | 120,979 | -37.509% | |
| 2026-01-09 | 14.3800 | 14.5100 | 14.3300 | 14.4900 | +0.905% | 152,963 | -37.681% | |
| 2026-01-08 | 13.9900 | 14.4600 | 13.9700 | 14.3600 | +2.498% | 246,929 | -37.117% | |
| 2026-01-07 | 14.3900 | 14.4200 | 13.9100 | 14.0100 | -2.369% | 207,193 | -35.546% | |
| 2026-01-06 | 14.5000 | 14.5200 | 14.0200 | 14.3500 | -1.171% | 234,878 | -37.073% | |
| 2026-01-05 | 14.2500 | 14.6200 | 14.2400 | 14.5200 | +1.681% | 245,499 | -37.810% | |
| 2026-01-02 | 14.0300 | 14.3950 | 14.0300 | 14.2800 | +1.637% | 306,489 | -36.765% | |
| 2025-12-31 | 14.2100 | 14.2300 | 13.9700 | 14.0500 | -3.503% | 418,975 | -35.730% | Div $0.420 |
| 2025-12-30 | 14.5700 | 14.7000 | 14.4000 | 14.5600 | +0.069% | 300,139 | -37.981% | |
| 2025-12-29 | 14.7300 | 14.7927 | 14.5200 | 14.5500 | -1.222% | 262,540 | -37.938% | |
| 2025-12-26 | 14.5700 | 14.7500 | 14.5200 | 14.7300 | +1.098% | 112,805 | -38.697% | |
| 2025-12-24 | 14.3900 | 14.5800 | 14.3001 | 14.5700 | +1.251% | 65,163 | -38.023% | |
| 2025-12-23 | 14.5400 | 14.6499 | 14.3600 | 14.3900 | -1.168% | 167,568 | -37.248% | |
| 2025-12-22 | 14.6000 | 14.6400 | 14.4400 | 14.5600 | -0.614% | 257,691 | -37.981% | |
| 2025-12-19 | 14.9700 | 14.9750 | 14.6350 | 14.6500 | -1.875% | 970,659 | -38.362% | |
| 2025-12-18 | 14.8900 | 15.0600 | 14.8300 | 14.9300 | +0.403% | 212,164 | -39.518% | |
| 2025-12-17 | 14.8400 | 15.0399 | 14.7800 | 14.8700 | +0.202% | 243,957 | -39.274% | |
| 2025-12-16 | 14.9000 | 14.9700 | 14.7600 | 14.8400 | -0.336% | 173,566 | -39.151% | |
| 2025-12-15 | 15.0500 | 15.1500 | 14.8300 | 14.8900 | -0.468% | 178,794 | -39.355% | |
| 2025-12-12 | 14.9500 | 15.1750 | 14.9500 | 14.9600 | +0.403% | 133,208 | -39.639% | |
| 2025-12-11 | 15.0900 | 15.0900 | 14.8800 | 14.9000 | -0.799% | 100,912 | -39.396% | |
| 2025-12-10 | 14.9500 | 15.1300 | 14.9000 | 15.0200 | +0.468% | 130,782 | -39.880% | |
| 2025-12-09 | 14.7200 | 15.0104 | 14.7200 | 14.9500 | +1.839% | 158,140 | -39.599% | |
| 2025-12-08 | 14.8300 | 14.9400 | 14.6050 | 14.6800 | -1.477% | 144,262 | -38.488% | |
| 2025-12-05 | 14.5400 | 14.9200 | 14.5100 | 14.9000 | +2.265% | 341,075 | -39.396% | |
| 2025-12-04 | 14.4600 | 14.7200 | 14.4600 | 14.5700 | +0.069% | 109,815 | -38.023% | |
| 2025-12-03 | 14.2000 | 14.5700 | 14.2000 | 14.5600 | +2.535% | 124,598 | -37.981% | |
| 2025-12-02 | 14.2900 | 14.3800 | 14.1500 | 14.2000 | -0.630% | 99,120 | -36.408% | |
| 2025-12-01 | 14.3000 | 14.3850 | 14.2500 | 14.2900 | -0.418% | 151,783 | -36.809% | |
| 2025-11-28 | 14.3300 | 14.4000 | 14.2550 | 14.3500 | +0.490% | 72,267 | -37.073% | |
| 2025-11-26 | 14.1600 | 14.3900 | 14.0500 | 14.2800 | +0.776% | 227,136 | -36.765% | |
| 2025-11-25 | 13.9400 | 14.1950 | 13.8000 | 14.1700 | +1.504% | 158,230 | -36.274% | |
| 2025-11-24 | 13.8000 | 13.9747 | 13.7400 | 13.9600 | +0.940% | 185,958 | -35.315% | |
| 2025-11-21 | 13.5000 | 13.8800 | 13.4000 | 13.8300 | +3.209% | 217,216 | -34.707% | |
| 2025-11-20 | 13.6700 | 13.9238 | 13.4000 | 13.4000 | -1.253% | 242,068 | -32.612% | |
| 2025-11-19 | 13.2500 | 13.6150 | 13.2500 | 13.5700 | +1.800% | 224,420 | -33.456% | |
| 2025-11-18 | 13.1200 | 13.3400 | 13.0300 | 13.3300 | +1.292% | 285,381 | -32.258% | |
| 2025-11-17 | 13.6600 | 13.7000 | 13.1600 | 13.1600 | -3.660% | 346,551 | -31.383% | |
| 2025-11-14 | 13.4700 | 13.7000 | 13.3000 | 13.6600 | +0.515% | 222,210 | -33.895% | |
| 2025-11-13 | 14.0600 | 14.0600 | 13.4600 | 13.5900 | -4.498% | 419,967 | -33.554% | |
| 2025-11-12 | 14.2700 | 14.3400 | 14.0200 | 14.2300 | -0.070% | 118,452 | -36.543% | |
| 2025-11-11 | 13.9000 | 14.2500 | 13.9000 | 14.2400 | +2.372% | 84,532 | -36.587% | |
| 2025-11-10 | 14.0000 | 14.0900 | 13.8400 | 13.9100 | -0.501% | 94,378 | -35.083% | |
| 2025-11-07 | 13.9500 | 14.0100 | 13.8320 | 13.9800 | +0.143% | 93,269 | -35.408% | |
| 2025-11-06 | 14.1800 | 14.2400 | 13.9300 | 13.9600 | -1.343% | 108,872 | -35.315% | |
| 2025-11-05 | 14.0600 | 14.1900 | 14.0300 | 14.1500 | -0.212% | 110,699 | -36.184% | |
| 2025-11-04 | 14.3700 | 14.3700 | 14.0450 | 14.1800 | -0.700% | 90,759 | -36.319% | |
| 2025-11-03 | 14.1200 | 14.3950 | 13.9800 | 14.2800 | +1.133% | 113,417 | -36.765% | |
| 2025-10-31 | 14.2500 | 14.3400 | 14.0701 | 14.1200 | -0.773% | 252,536 | -36.048% | |
| 2025-10-30 | 14.3900 | 14.4700 | 14.0950 | 14.2300 | -1.112% | 130,248 | -36.543% | |
| 2025-10-29 | 14.7100 | 14.7200 | 14.3200 | 14.3900 | -2.308% | 180,888 | -37.248% | |
| 2025-10-28 | 14.5300 | 14.8600 | 14.5000 | 14.7300 | +1.376% | 363,766 | -38.697% | |
| 2025-10-27 | 14.2900 | 14.6200 | 14.2900 | 14.5300 | +1.608% | 186,823 | -37.853% | |
| 2025-10-24 | 14.2700 | 14.3899 | 14.2000 | 14.3000 | +0.210% | 120,301 | -36.853% | |
| 2025-10-23 | 14.0000 | 14.3100 | 14.0000 | 14.2700 | +1.929% | 131,249 | -36.720% | |
| 2025-10-22 | 14.0400 | 14.0800 | 13.9000 | 14.0000 | -0.498% | 127,607 | -35.500% | |
| 2025-10-21 | 13.9200 | 14.3290 | 13.8950 | 14.0700 | +1.515% | 357,548 | -35.821% | |
| 2025-10-20 | 13.8700 | 13.9200 | 13.6700 | 13.8600 | -0.072% | 198,639 | -34.848% | |
| 2025-10-17 | 13.4200 | 13.9500 | 13.4200 | 13.8700 | +3.430% | 330,993 | -34.895% | |
| 2025-10-16 | 13.7700 | 13.7900 | 13.4100 | 13.4100 | -2.331% | 370,081 | -32.662% | |
| 2025-10-15 | 14.0600 | 14.2402 | 13.6300 | 13.7300 | -1.858% | 388,986 | -34.232% | |
| 2025-10-14 | 13.8000 | 14.0700 | 13.7300 | 13.9900 | +1.011% | 239,525 | -35.454% | |
| 2025-10-13 | 13.4100 | 13.8800 | 13.3850 | 13.8500 | +3.668% | 263,805 | -34.801% | |
| 2025-10-10 | 13.5900 | 13.7000 | 13.3100 | 13.3600 | -1.329% | 218,431 | -32.410% | |
| 2025-10-09 | 13.6200 | 13.6600 | 13.3505 | 13.5400 | -0.221% | 293,578 | -33.309% | |
| 2025-10-08 | 13.8600 | 13.9600 | 13.5400 | 13.5700 | -2.022% | 251,881 | -33.456% | |
| 2025-10-07 | 14.0700 | 14.2319 | 13.7574 | 13.8500 | -1.843% | 241,613 | -34.801% | |
| 2025-10-06 | 14.3100 | 14.3600 | 14.0900 | 14.1100 | -0.843% | 162,987 | -36.003% | |
| 2025-10-03 | 14.4200 | 14.4200 | 14.1600 | 14.2300 | -0.559% | 143,336 | -36.543% | |
| 2025-10-02 | 14.2200 | 14.3600 | 14.1000 | 14.3100 | +0.775% | 202,035 | -36.897% | |
| 2025-10-01 | 14.1200 | 14.2450 | 13.9500 | 14.2000 | -0.421% | 308,684 | -36.408% | |
| 2025-09-30 | 14.5500 | 14.5800 | 14.1400 | 14.2600 | -4.167% | 245,260 | -36.676% | Div $0.420 |
| 2025-09-29 | 15.2000 | 15.2050 | 14.8700 | 14.8800 | -1.912% | 465,491 | -39.315% | |
| 2025-09-26 | 15.3800 | 15.4300 | 15.1100 | 15.1700 | -1.044% | 236,467 | -40.475% | |
| 2025-09-25 | 15.3300 | 15.4850 | 15.2770 | 15.3300 | -0.065% | 167,409 | -41.096% | |
| 2025-09-24 | 15.4500 | 15.4700 | 15.2000 | 15.3400 | -0.130% | 230,325 | -41.134% | |
| 2025-09-23 | 15.4600 | 15.6500 | 15.3600 | 15.3600 | -0.647% | 142,880 | -41.211% | |
| 2025-09-22 | 15.7400 | 15.7650 | 15.4050 | 15.4600 | -1.716% | 157,793 | -41.591% | |
| 2025-09-19 | 15.7300 | 15.7600 | 15.5400 | 15.7300 | +0.255% | 180,832 | -42.594% | |
| 2025-09-18 | 15.5200 | 15.7400 | 15.5000 | 15.6900 | +1.161% | 155,119 | -42.447% | |
| 2025-09-17 | 15.4300 | 15.7500 | 15.4300 | 15.5100 | +0.323% | 151,669 | -41.779% | |
| 2025-09-16 | 15.5200 | 15.6000 | 15.2501 | 15.4600 | -0.387% | 172,719 | -41.591% | |
| 2025-09-15 | 15.8200 | 15.8200 | 15.4000 | 15.5200 | -1.834% | 241,173 | -41.817% | |
| 2025-09-12 | 15.7600 | 15.8600 | 15.7210 | 15.8100 | -0.063% | 124,788 | -42.884% | |
| 2025-09-11 | 15.6300 | 15.8400 | 15.5600 | 15.8200 | +1.475% | 171,064 | -42.920% | |
| 2025-09-10 | 15.8000 | 15.8000 | 15.5700 | 15.5900 | -1.392% | 162,328 | -42.078% | |
| 2025-09-09 | 15.9200 | 15.9200 | 15.7200 | 15.8100 | -0.315% | 151,545 | -42.884% | |
| 2025-09-08 | 15.9500 | 15.9800 | 15.6900 | 15.8600 | -0.502% | 183,465 | -43.064% | |
| 2025-09-05 | 16.0000 | 16.0350 | 15.8400 | 15.9400 | +0.189% | 291,463 | -43.350% | |
| 2025-09-04 | 16.0000 | 16.0000 | 15.8900 | 15.9100 | -0.126% | 166,835 | -43.243% | |
| 2025-09-03 | 15.8700 | 15.9600 | 15.8450 | 15.9300 | +0.441% | 133,878 | -43.315% | |
| 2025-09-02 | 15.4700 | 15.8700 | 15.4600 | 15.8600 | +0.955% | 252,006 | -43.064% | |
| 2025-08-29 | 15.6800 | 15.8100 | 15.6400 | 15.7100 | -0.191% | 221,627 | -42.521% | Div $0.050 |
| 2025-08-28 | 15.6600 | 15.7600 | 15.6200 | 15.7400 | +0.768% | 231,569 | -42.630% | |
| 2025-08-27 | 15.6600 | 15.7233 | 15.5600 | 15.6200 | -0.064% | 293,547 | -42.190% | |
| 2025-08-26 | 15.6500 | 15.6500 | 15.4000 | 15.6300 | +0.644% | 270,908 | -42.226% | |
| 2025-08-25 | 15.4900 | 15.6500 | 15.4600 | 15.5300 | +1.636% | 577,877 | -41.854% | |
| 2025-08-22 | 15.1700 | 15.5000 | 15.1700 | 15.2800 | +0.925% | 157,065 | -40.903% | |
| 2025-08-21 | 15.1700 | 15.2899 | 15.1100 | 15.1400 | -0.198% | 107,122 | -40.357% | |
| 2025-08-20 | 15.2600 | 15.2600 | 15.0000 | 15.1700 | +0.066% | 280,009 | -40.475% | |
| 2025-08-19 | 15.2900 | 15.3800 | 15.1250 | 15.1600 | -0.066% | 136,626 | -40.435% | |
| 2025-08-18 | 15.1300 | 15.2300 | 15.0300 | 15.1700 | +0.264% | 185,275 | -40.475% | |
| 2025-08-15 | 15.2400 | 15.2750 | 15.0027 | 15.1300 | -0.722% | 176,225 | -40.317% | |
| 2025-08-14 | 14.9800 | 15.3850 | 14.8000 | 15.2400 | +3.322% | 300,742 | -40.748% | |
| 2025-08-13 | 14.6200 | 14.7700 | 14.5750 | 14.7500 | +1.027% | 165,801 | -38.780% | |
| 2025-08-12 | 14.4100 | 14.6050 | 14.3550 | 14.6000 | +1.742% | 126,045 | -38.151% | |
| 2025-08-11 | 14.4600 | 14.4699 | 14.2500 | 14.3500 | -0.692% | 103,822 | -37.073% | |
| 2025-08-08 | 14.2400 | 14.4977 | 14.2400 | 14.4500 | +1.832% | 149,105 | -37.509% | |
| 2025-08-07 | 14.2500 | 14.2700 | 14.1200 | 14.1900 | -0.211% | 130,217 | -36.364% | |
| 2025-08-06 | 14.2900 | 14.3200 | 14.1400 | 14.2200 | -0.070% | 99,555 | -36.498% | |
| 2025-08-05 | 14.0800 | 14.2700 | 13.9450 | 14.2300 | +0.708% | 214,680 | -36.543% | |
| 2025-08-04 | 14.1800 | 14.3000 | 14.0203 | 14.1300 | +0.142% | 248,648 | -36.093% | |
| 2025-08-01 | 14.0800 | 14.1400 | 13.9500 | 14.1100 | -0.283% | 233,048 | -36.003% | |
| 2025-07-31 | 14.2500 | 14.4850 | 14.1000 | 14.1500 | -0.702% | 407,915 | -36.184% | |
| 2025-07-30 | 14.5400 | 14.5527 | 14.2300 | 14.2500 | -1.384% | 296,784 | -36.632% | |
| 2025-07-29 | 14.5900 | 14.6700 | 14.3500 | 14.4500 | -1.095% | 188,914 | -37.509% | |
| 2025-07-28 | 14.8000 | 14.8000 | 14.5800 | 14.6100 | -1.083% | 159,382 | -38.193% | |
| 2025-07-25 | 14.7600 | 14.8400 | 14.6000 | 14.7700 | +0.068% | 117,009 | -38.863% | |
| 2025-07-24 | 15.1600 | 15.1600 | 14.7400 | 14.7600 | -1.600% | 278,052 | -38.821% | |
| 2025-07-23 | 15.1000 | 15.4400 | 14.9000 | 15.0000 | +2.740% | 413,519 | -39.800% | |
| 2025-07-22 | 14.3500 | 14.6500 | 14.3500 | 14.6000 | +1.319% | 251,180 | -38.151% | |
| 2025-07-21 | 14.5300 | 14.5900 | 14.3400 | 14.4100 | -0.552% | 295,415 | -37.335% | |
| 2025-07-18 | 14.6700 | 14.7900 | 14.4400 | 14.4900 | -1.092% | 182,693 | -37.681% | |
| 2025-07-17 | 14.6800 | 14.7900 | 14.6100 | 14.6500 | 0.000% | 228,590 | -38.362% | |
| 2025-07-16 | 14.6100 | 14.7100 | 14.4700 | 14.6500 | +0.480% | 194,416 | -38.362% | |
| 2025-07-15 | 14.7200 | 14.7899 | 14.5700 | 14.5800 | -0.884% | 287,978 | -38.066% | |
| 2025-07-14 | 14.7400 | 14.8000 | 14.6500 | 14.7100 | -0.204% | 362,732 | -38.613% | |
| 2025-07-11 | 14.5000 | 14.7600 | 14.5000 | 14.7400 | +1.866% | 228,832 | -38.738% | |
| 2025-07-10 | 14.2600 | 14.6200 | 14.2600 | 14.4700 | +1.473% | 250,425 | -37.595% | |
| 2025-07-09 | 14.0900 | 14.2900 | 14.0000 | 14.2600 | +0.920% | 345,666 | -36.676% | |
| 2025-07-08 | 14.1100 | 14.2400 | 14.0100 | 14.1300 | +0.142% | 248,057 | -36.093% | |
| 2025-07-07 | 14.2600 | 14.3100 | 14.0850 | 14.1100 | -1.535% | 275,620 | -36.003% | |
| 2025-07-03 | 14.2400 | 14.4400 | 14.2000 | 14.3300 | +0.703% | 136,717 | -36.985% | |
| 2025-07-02 | 14.1100 | 14.2500 | 13.9650 | 14.2300 | +0.922% | 373,730 | -36.543% | |
| 2025-07-01 | 14.0500 | 14.1700 | 13.9200 | 14.1000 | 0.000% | 599,467 | -35.957% | |
| 2025-06-30 | 14.0600 | 14.2500 | 14.0000 | 14.1000 | -2.624% | 250,421 | -35.957% | Div $0.420 |
| 2025-06-27 | 14.6000 | 14.6400 | 14.4500 | 14.4800 | -0.549% | 312,769 | -37.638% | |
| 2025-06-26 | 14.3000 | 14.6200 | 14.3000 | 14.5600 | +1.889% | 305,274 | -37.981% | |
| 2025-06-25 | 14.3100 | 14.3352 | 14.2000 | 14.2900 | +0.070% | 245,627 | -36.809% | |
| 2025-06-24 | 14.3000 | 14.4100 | 14.2000 | 14.2800 | +0.140% | 423,576 | -36.765% | |
| 2025-06-23 | 14.4100 | 14.5016 | 14.1850 | 14.2600 | -1.041% | 288,006 | -36.676% | |
| 2025-06-20 | 14.5500 | 14.5600 | 14.3800 | 14.4100 | -0.277% | 123,884 | -37.335% | |
| 2025-06-18 | 14.3500 | 14.5700 | 14.3322 | 14.4500 | +0.767% | 160,576 | -37.509% | |
| 2025-06-17 | 14.1600 | 14.5700 | 14.1600 | 14.3400 | +0.070% | 179,142 | -37.029% | |
| 2025-06-16 | 14.7600 | 14.9061 | 14.2100 | 14.3300 | -3.176% | 789,610 | -36.985% | |
| 2025-06-13 | 14.5900 | 14.9200 | 14.5400 | 14.8000 | +0.680% | 245,448 | -38.986% | |
| 2025-06-12 | 14.5800 | 14.7100 | 14.3500 | 14.7000 | +0.892% | 406,406 | -38.571% | |
| 2025-06-11 | 14.9300 | 14.9500 | 14.4900 | 14.5700 | -2.346% | 559,532 | -38.023% | |
| 2025-06-10 | 15.0500 | 15.0548 | 14.7500 | 14.9200 | -0.995% | 325,625 | -39.477% | |
| 2025-06-09 | 15.0700 | 15.3600 | 15.0000 | 15.0700 | +0.199% | 275,238 | -40.080% | |
| 2025-06-06 | 14.8200 | 15.0400 | 14.7950 | 15.0400 | +2.035% | 193,658 | -39.960% | |
| 2025-06-05 | 14.7100 | 14.8042 | 14.5000 | 14.7400 | -0.540% | 253,062 | -38.738% | |
| 2025-06-04 | 14.8800 | 14.9900 | 14.7000 | 14.8200 | -0.670% | 241,455 | -39.069% | |
| 2025-06-03 | 15.0000 | 15.1167 | 14.7800 | 14.9200 | -1.061% | 322,185 | -39.477% | |
| 2025-06-02 | 15.5200 | 15.6000 | 14.9600 | 15.0800 | -2.835% | 273,991 | -40.119% | |
| 2025-05-30 | 15.2800 | 15.5500 | 15.2200 | 15.5200 | +1.107% | 176,483 | -41.817% | Div $0.050 |
| 2025-05-29 | 15.5900 | 15.6900 | 15.1700 | 15.3500 | -1.032% | 533,180 | -41.173% | |
| 2025-05-28 | 15.5500 | 15.7000 | 15.4750 | 15.5100 | -0.321% | 127,896 | -41.779% | |
| 2025-05-27 | 15.4100 | 15.5900 | 15.3300 | 15.5600 | +1.105% | 158,665 | -41.967% | |
| 2025-05-23 | 15.2600 | 15.4700 | 15.2334 | 15.3900 | +0.391% | 82,554 | -41.326% | |
| 2025-05-22 | 15.4100 | 15.4408 | 15.2900 | 15.3300 | -0.777% | 122,055 | -41.096% | |
| 2025-05-21 | 15.7100 | 15.8300 | 15.4200 | 15.4500 | -2.215% | 140,116 | -41.553% | |
| 2025-05-20 | 15.6300 | 15.8300 | 15.6300 | 15.8000 | +1.217% | 169,927 | -42.848% | |
| 2025-05-19 | 15.3000 | 15.6300 | 15.1277 | 15.6100 | +1.232% | 258,371 | -42.152% | |
| 2025-05-16 | 15.8100 | 15.9400 | 15.2100 | 15.4200 | -3.262% | 416,819 | -41.440% | |
| 2025-05-15 | 16.1700 | 16.4000 | 15.4200 | 15.9400 | -4.322% | 228,350 | -43.350% | |
| 2025-05-14 | 16.7700 | 16.8974 | 16.6000 | 16.6600 | -0.656% | 85,652 | -45.798% | |
| 2025-05-13 | 16.4000 | 17.0200 | 16.3900 | 16.7700 | +2.194% | 92,799 | -46.154% | |
| 2025-05-12 | 16.5400 | 16.6900 | 16.3850 | 16.4100 | +2.243% | 139,774 | -44.973% | |
| 2025-05-09 | 16.0500 | 16.2100 | 15.9800 | 16.0500 | +0.564% | 71,816 | -43.738% | |
| 2025-05-08 | 16.0600 | 16.0600 | 15.7915 | 15.9600 | +0.441% | 53,805 | -43.421% | |
| 2025-05-07 | 16.0000 | 16.0700 | 15.7400 | 15.8900 | +0.442% | 83,397 | -43.172% | |
| 2025-05-06 | 15.6300 | 15.9150 | 15.5000 | 15.8200 | +0.444% | 103,747 | -42.920% | |
| 2025-05-05 | 15.9400 | 15.9400 | 15.6294 | 15.7500 | -1.624% | 82,272 | -42.667% | |
| 2025-05-02 | 15.9100 | 16.1700 | 15.6282 | 16.0100 | +1.942% | 58,143 | -43.598% | |
| 2025-05-01 | 15.9600 | 16.2159 | 15.6863 | 15.7050 | -1.659% | 60,462 | -42.502% | |
| 2025-04-30 | 16.0200 | 16.1090 | 15.5150 | 15.9700 | -1.359% | 82,338 | -43.456% | |
| 2025-04-29 | 16.2500 | 16.2763 | 15.9500 | 16.1900 | -0.308% | 63,608 | -44.225% | |
| 2025-04-28 | 16.0600 | 16.5000 | 16.0600 | 16.2400 | +1.058% | 104,543 | -44.397% | |
| 2025-04-25 | 15.9600 | 16.1100 | 15.9500 | 16.0700 | +0.563% | 75,911 | -43.808% | |
| 2025-04-24 | 15.6300 | 16.1300 | 15.5500 | 15.9800 | +2.567% | 98,006 | -43.492% | |
| 2025-04-23 | 15.6200 | 16.0200 | 15.3700 | 15.5800 | +0.972% | 146,294 | -42.041% | |
| 2025-04-22 | 15.3400 | 15.6567 | 15.2600 | 15.4300 | +1.983% | 113,357 | -41.478% | |
| 2025-04-21 | 15.3800 | 15.4800 | 15.0000 | 15.1300 | -2.387% | 127,092 | -40.317% | |
| 2025-04-17 | 15.2100 | 15.5400 | 14.9800 | 15.5000 | +2.175% | 124,674 | -41.742% | |
| 2025-04-16 | 15.0300 | 15.3000 | 14.9700 | 15.1700 | -0.197% | 179,330 | -40.475% | |
| 2025-04-15 | 14.8700 | 15.3199 | 14.8300 | 15.2000 | 0.000% | 217,318 | -40.592% |