CGBD
Carlyle Secured Lending, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:08:41 PM EDT
10.74USD+0.892%(+0.09)253,536
10.75Bid10.76Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
10.64USD-0.141%(-0.02)
CGBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.66 | 10.87 | 10.6000 | 10.7400 | +0.845% | 253,536 | 0.000% | |
| 2026-10-02 | 10.86 | 10.88 | 10.6400 | 10.6500 | -1.114% | 505,036 | +0.845% | |
| 2026-10-01 | 10.69 | 10.80 | 10.6200 | 10.7700 | +0.748% | 477,479 | -0.279% | |
| 2026-09-30 | 10.76 | 10.95 | 10.6900 | 10.6900 | -3.694% | 767,693 | +0.468% | Div $0.350 |
| 2026-09-29 | 11.08 | 11.20 | 10.9050 | 11.1000 | -0.893% | 668,544 | -3.243% | |
| 2026-09-28 | 11.26 | 11.27 | 11.0850 | 11.2000 | -0.444% | 262,032 | -4.107% | |
| 2026-09-25 | 11.15 | 11.27 | 11.0600 | 11.2500 | +0.897% | 271,490 | -4.533% | |
| 2026-09-24 | 11.25 | 11.29 | 11.0300 | 11.1500 | -0.624% | 380,014 | -3.677% | |
| 2026-09-23 | 11.47 | 11.55 | 11.1950 | 11.2200 | -2.180% | 326,566 | -4.278% | |
| 2026-09-22 | 11.62 | 11.62 | 11.4250 | 11.4700 | -0.434% | 252,781 | -6.364% | |
| 2026-09-21 | 11.43 | 11.55 | 11.4193 | 11.5200 | +0.964% | 243,844 | -6.771% | |
| 2026-09-18 | 11.62 | 11.66 | 11.3600 | 11.4100 | -1.892% | 602,567 | -5.872% | |
| 2026-09-17 | 11.49 | 11.76 | 11.4436 | 11.6300 | +2.107% | 255,852 | -7.653% | |
| 2026-09-16 | 11.42 | 11.49 | 11.2350 | 11.3900 | -0.611% | 317,455 | -5.707% | |
| 2026-09-15 | 11.35 | 11.46 | 11.3200 | 11.4600 | +0.792% | 454,167 | -6.283% | |
| 2026-09-14 | 11.33 | 11.48 | 11.3250 | 11.3700 | 0.000% | 325,197 | -5.541% | |
| 2026-09-11 | 11.43 | 11.50 | 11.3500 | 11.3700 | -0.088% | 246,316 | -5.541% | |
| 2026-09-10 | 11.41 | 11.44 | 11.3350 | 11.3800 | -0.481% | 307,002 | -5.624% | |
| 2026-09-09 | 11.50 | 11.54 | 11.3500 | 11.4350 | -0.479% | 301,549 | -6.078% | |
| 2026-09-08 | 11.70 | 11.74 | 11.4350 | 11.4900 | -1.711% | 409,763 | -6.527% | |
| 2026-09-04 | 11.52 | 11.85 | 11.5000 | 11.6900 | +1.037% | 350,666 | -8.127% | |
| 2026-09-03 | 11.58 | 11.69 | 11.4250 | 11.5700 | +0.087% | 357,745 | -7.174% | |
| 2026-09-02 | 11.59 | 11.73 | 11.5000 | 11.5600 | +0.087% | 348,808 | -7.093% | |
| 2026-09-01 | 11.91 | 11.95 | 11.5500 | 11.5500 | -3.589% | 583,762 | -7.013% | |
| 2026-08-31 | 11.78 | 12.10 | 11.7500 | 11.9800 | +1.698% | 719,934 | -10.351% | |
| 2026-08-28 | 11.60 | 11.91 | 11.6000 | 11.7800 | +1.029% | 668,442 | -8.829% | |
| 2026-08-27 | 11.37 | 11.68 | 11.3500 | 11.6600 | +2.913% | 1,576,067 | -7.890% | |
| 2026-08-26 | 11.41 | 11.44 | 11.2450 | 11.3300 | -0.701% | 214,195 | -5.207% | |
| 2026-08-25 | 11.48 | 11.48 | 11.3300 | 11.4100 | -0.349% | 355,567 | -5.872% | |
| 2026-08-24 | 11.30 | 11.47 | 11.2200 | 11.4500 | +0.881% | 297,915 | -6.201% | |
| 2026-08-21 | 11.44 | 11.46 | 11.2700 | 11.3500 | +0.177% | 380,279 | -5.374% | |
| 2026-08-20 | 11.32 | 11.40 | 11.2300 | 11.3300 | 0.000% | 574,571 | -5.207% | |
| 2026-08-19 | 11.23 | 11.39 | 11.2200 | 11.3300 | +1.070% | 596,953 | -5.207% | |
| 2026-08-18 | 11.22 | 11.25 | 11.1200 | 11.2100 | -0.444% | 385,931 | -4.193% | |
| 2026-08-17 | 11.28 | 11.36 | 11.1850 | 11.2600 | -0.793% | 702,233 | -4.618% | |
| 2026-08-14 | 11.36 | 11.46 | 11.3200 | 11.3500 | -0.176% | 583,221 | -5.374% | |
| 2026-08-13 | 11.12 | 11.50 | 11.1200 | 11.3700 | +2.432% | 832,448 | -5.541% | |
| 2026-08-12 | 11.17 | 11.24 | 10.9439 | 11.1000 | -0.627% | 432,869 | -3.243% | |
| 2026-08-11 | 11.15 | 11.33 | 11.0700 | 11.1700 | +0.269% | 712,281 | -3.850% | |
| 2026-08-10 | 11.00 | 11.22 | 10.8800 | 11.1400 | +1.089% | 1,019,263 | -3.591% | |
| 2026-08-07 | 10.66 | 11.10 | 10.6500 | 11.0200 | +3.377% | 842,384 | -2.541% | |
| 2026-08-06 | 10.32 | 10.69 | 10.3200 | 10.6600 | +3.696% | 500,853 | +0.750% | |
| 2026-08-05 | 10.48 | 10.48 | 10.2027 | 10.2800 | -2.002% | 499,631 | +4.475% | |
| 2026-08-04 | 10.29 | 10.55 | 10.2900 | 10.4900 | +2.242% | 523,474 | +2.383% | |
| 2026-08-03 | 10.01 | 10.31 | 10.0100 | 10.2600 | +2.703% | 327,226 | +4.678% | |
| 2026-07-31 | 10.35 | 10.35 | 9.9450 | 9.9900 | -1.089% | 566,904 | +7.508% | |
| 2026-07-30 | 10.20 | 10.25 | 9.9900 | 10.1000 | -0.883% | 460,303 | +6.337% | |
| 2026-07-29 | 10.35 | 10.38 | 10.1600 | 10.1900 | -1.451% | 304,825 | +5.397% | |
| 2026-07-28 | 10.36 | 10.36 | 10.1800 | 10.3400 | +1.273% | 474,077 | +3.868% | |
| 2026-07-27 | 10.10 | 10.34 | 10.1000 | 10.2100 | +1.693% | 516,928 | +5.191% | |
| 2026-07-24 | 10.07 | 10.14 | 9.9750 | 10.0400 | +0.300% | 286,503 | +6.972% | |
| 2026-07-23 | 10.37 | 10.37 | 9.9950 | 10.0100 | -3.004% | 2,063,861 | +7.293% | |
| 2026-07-22 | 10.46 | 10.47 | 10.2700 | 10.3200 | -1.149% | 400,515 | +4.070% | |
| 2026-07-21 | 10.37 | 10.57 | 10.3700 | 10.4400 | +0.772% | 386,795 | +2.874% | |
| 2026-07-20 | 10.52 | 10.52 | 10.2500 | 10.3600 | -0.861% | 746,069 | +3.668% | |
| 2026-07-17 | 10.70 | 10.79 | 10.4000 | 10.4500 | -2.336% | 682,778 | +2.775% | |
| 2026-07-16 | 10.57 | 10.72 | 10.4850 | 10.7000 | +0.943% | 712,434 | +0.374% | |
| 2026-07-15 | 10.50 | 10.66 | 10.5000 | 10.6000 | +1.727% | 638,743 | +1.321% | |
| 2026-07-14 | 10.41 | 10.52 | 10.4000 | 10.4200 | -0.573% | 446,569 | +3.071% | |
| 2026-07-13 | 10.52 | 10.65 | 10.3800 | 10.4800 | -0.475% | 882,479 | +2.481% | |
| 2026-07-10 | 10.51 | 10.64 | 10.4900 | 10.5300 | +1.445% | 334,246 | +1.994% | |
| 2026-07-09 | 10.40 | 10.46 | 10.3200 | 10.3800 | -0.192% | 460,880 | +3.468% | |
| 2026-07-08 | 10.39 | 10.46 | 10.2700 | 10.4000 | +0.096% | 615,498 | +3.269% | |
| 2026-07-07 | 10.59 | 10.82 | 10.3750 | 10.3900 | -1.330% | 1,020,362 | +3.369% | |
| 2026-07-06 | 10.90 | 10.96 | 10.5200 | 10.5300 | -3.306% | 515,374 | +1.994% | |
| 2026-07-02 | 11.00 | 11.08 | 10.8700 | 10.8900 | -0.457% | 391,879 | -1.377% | |
| 2026-07-01 | 10.58 | 10.95 | 10.5800 | 10.9400 | +3.894% | 380,207 | -1.828% | |
| 2026-06-30 | 10.55 | 10.65 | 10.5000 | 10.5300 | -3.039% | 624,466 | +1.994% | Div $0.350 |
| 2026-06-29 | 10.87 | 10.90 | 10.7350 | 10.8600 | +0.463% | 592,252 | -1.105% | |
| 2026-06-26 | 10.55 | 10.91 | 10.5400 | 10.8100 | +2.659% | 437,553 | -0.648% | |
| 2026-06-25 | 10.56 | 10.73 | 10.4800 | 10.5300 | -0.190% | 474,492 | +1.994% | |
| 2026-06-24 | 10.70 | 10.72 | 10.4900 | 10.5500 | -1.586% | 712,538 | +1.801% | |
| 2026-06-23 | 10.71 | 10.84 | 10.6500 | 10.7200 | -0.093% | 685,190 | +0.187% | |
| 2026-06-22 | 10.92 | 11.09 | 10.7000 | 10.7300 | -2.009% | 641,444 | +0.093% | |
| 2026-06-18 | 10.94 | 11.02 | 10.7650 | 10.9500 | +0.829% | 917,852 | -1.918% | |
| 2026-06-17 | 11.04 | 11.15 | 10.8200 | 10.8600 | -1.719% | 564,142 | -1.105% | |
| 2026-06-16 | 10.96 | 11.13 | 10.9600 | 11.0500 | +0.821% | 403,924 | -2.805% | |
| 2026-06-15 | 11.10 | 11.20 | 10.9300 | 10.9600 | -0.182% | 475,336 | -2.007% | |
| 2026-06-12 | 10.93 | 11.00 | 10.8100 | 10.9800 | +0.734% | 384,917 | -2.186% | |
| 2026-06-11 | 10.95 | 11.00 | 10.8150 | 10.9000 | -0.729% | 461,545 | -1.468% | |
| 2026-06-10 | 10.79 | 11.02 | 10.7800 | 10.9800 | +1.855% | 380,263 | -2.186% | |
| 2026-06-09 | 10.66 | 10.80 | 10.6600 | 10.7800 | +1.698% | 483,050 | -0.371% | |
| 2026-06-08 | 10.68 | 10.76 | 10.4800 | 10.6000 | -0.376% | 478,192 | +1.321% | |
| 2026-06-05 | 10.72 | 10.78 | 10.6050 | 10.6400 | -1.390% | 491,713 | +0.940% | |
| 2026-06-04 | 10.58 | 10.81 | 10.5800 | 10.7900 | +1.985% | 499,856 | -0.463% | |
| 2026-06-03 | 10.85 | 10.85 | 10.5000 | 10.5800 | -3.467% | 854,542 | +1.512% | |
| 2026-06-02 | 11.01 | 11.04 | 10.9300 | 10.9600 | -0.454% | 400,978 | -2.007% | |
| 2026-06-01 | 10.83 | 11.10 | 10.8300 | 11.0100 | +1.850% | 542,136 | -2.452% | |
| 2026-05-29 | 10.94 | 11.08 | 10.7950 | 10.8100 | -1.007% | 672,131 | -0.648% | |
| 2026-05-28 | 10.85 | 11.01 | 10.8300 | 10.9200 | +0.368% | 516,299 | -1.648% | |
| 2026-05-27 | 10.77 | 10.94 | 10.7700 | 10.8800 | +1.115% | 490,061 | -1.287% | |
| 2026-05-26 | 10.72 | 10.94 | 10.7000 | 10.7600 | +0.749% | 496,155 | -0.186% | |
| 2026-05-22 | 10.79 | 10.88 | 10.6200 | 10.6800 | -1.019% | 535,806 | +0.562% | |
| 2026-05-21 | 10.94 | 11.00 | 10.7500 | 10.7900 | -1.281% | 403,276 | -0.463% | |
| 2026-05-20 | 10.88 | 11.03 | 10.8100 | 10.9300 | +0.645% | 379,263 | -1.738% | |
| 2026-05-19 | 10.96 | 11.00 | 10.8060 | 10.8600 | -0.549% | 455,599 | -1.105% | |
| 2026-05-18 | 11.18 | 11.25 | 10.9000 | 10.9200 | -2.500% | 486,739 | -1.648% | |
| 2026-05-15 | 11.17 | 11.28 | 11.1000 | 11.2000 | -0.089% | 469,408 | -4.107% | |
| 2026-05-14 | 11.18 | 11.43 | 11.1500 | 11.2100 | +0.809% | 457,821 | -4.193% | |
| 2026-05-13 | 11.25 | 11.30 | 11.1000 | 11.1200 | -1.156% | 504,669 | -3.417% | |
| 2026-05-12 | 11.53 | 11.69 | 11.1200 | 11.2500 | -1.142% | 784,609 | -4.533% | |
| 2026-05-11 | 11.29 | 11.60 | 11.2600 | 11.3800 | -1.215% | 1,077,761 | -5.624% | |
| 2026-05-08 | 11.72 | 11.78 | 11.4700 | 11.5200 | -2.207% | 787,105 | -6.771% | |
| 2026-05-07 | 11.83 | 11.83 | 11.5800 | 11.7800 | -0.842% | 399,503 | -8.829% | |
| 2026-05-06 | 12.15 | 12.20 | 11.7000 | 11.8800 | -1.737% | 544,957 | -9.596% | |
| 2026-05-05 | 12.04 | 12.13 | 11.8100 | 12.0900 | +0.415% | 650,158 | -11.166% | |
| 2026-05-04 | 11.95 | 12.11 | 11.9200 | 12.0400 | +0.669% | 481,064 | -10.797% | |
| 2026-05-01 | 11.94 | 12.06 | 11.8600 | 11.9600 | +0.843% | 832,970 | -10.201% | |
| 2026-04-30 | 11.47 | 11.88 | 11.4700 | 11.8600 | +3.671% | 500,568 | -9.444% | |
| 2026-04-29 | 11.46 | 11.53 | 11.3800 | 11.4400 | -0.867% | 448,494 | -6.119% | |
| 2026-04-28 | 11.36 | 11.56 | 11.2600 | 11.5400 | +1.674% | 796,507 | -6.932% | |
| 2026-04-27 | 11.49 | 11.54 | 11.1850 | 11.3500 | -1.218% | 1,164,689 | -5.374% | |
| 2026-04-24 | 11.49 | 11.65 | 11.4450 | 11.4900 | +0.087% | 934,553 | -6.527% | |
| 2026-04-23 | 11.80 | 11.80 | 11.4350 | 11.4800 | -3.122% | 508,954 | -6.446% | |
| 2026-04-22 | 11.77 | 11.95 | 11.7600 | 11.8500 | +1.369% | 740,013 | -9.367% | |
| 2026-04-21 | 11.93 | 11.96 | 11.6150 | 11.6900 | -1.847% | 600,905 | -8.127% | |
| 2026-04-20 | 11.71 | 11.98 | 11.7100 | 11.9100 | +0.761% | 1,349,226 | -9.824% | |
| 2026-04-17 | 11.60 | 11.93 | 11.5700 | 11.8200 | +2.161% | 1,143,876 | -9.137% | |
| 2026-04-16 | 11.78 | 11.82 | 11.5350 | 11.5700 | -1.699% | 730,588 | -7.174% | |
| 2026-04-15 | 11.49 | 11.79 | 11.4900 | 11.7700 | +2.885% | 1,042,530 | -8.751% | |
| 2026-04-14 | 11.06 | 11.44 | 11.0600 | 11.4400 | +3.436% | 1,344,755 | -6.119% | |
| 2026-04-13 | 10.85 | 11.07 | 10.8250 | 11.0600 | +1.189% | 548,656 | -2.893% | |
| 2026-04-10 | 10.86 | 10.96 | 10.7100 | 10.9300 | +0.923% | 534,323 | -1.738% | |
| 2026-04-09 | 10.86 | 10.93 | 10.7500 | 10.8300 | -1.276% | 750,683 | -0.831% | |
| 2026-04-08 | 11.15 | 11.28 | 10.8450 | 10.9700 | 0.000% | 785,846 | -2.097% | |
| 2026-04-07 | 10.97 | 11.11 | 10.9200 | 10.9700 | -0.634% | 718,422 | -2.097% | |
| 2026-04-06 | 10.96 | 11.14 | 10.9200 | 11.0400 | +0.730% | 691,098 | -2.717% | |
| 2026-04-02 | 10.76 | 11.01 | 10.7300 | 10.9600 | +0.921% | 1,867,736 | -2.007% | |
| 2026-04-01 | 11.05 | 11.08 | 10.7850 | 10.8600 | -0.731% | 801,901 | -1.105% | |
| 2026-03-31 | 10.95 | 11.18 | 10.8250 | 10.9400 | -3.100% | 966,407 | -1.828% | Div $0.400 |
| 2026-03-30 | 10.99 | 11.33 | 10.9900 | 11.2900 | +2.917% | 727,194 | -4.872% | |
| 2026-03-27 | 11.17 | 11.23 | 10.9700 | 10.9700 | -2.054% | 1,318,592 | -2.097% | |
| 2026-03-26 | 11.25 | 11.44 | 11.1700 | 11.2000 | -0.797% | 629,064 | -4.107% | |
| 2026-03-25 | 11.25 | 11.40 | 11.1300 | 11.2900 | +0.714% | 642,926 | -4.872% | |
| 2026-03-24 | 11.20 | 11.35 | 10.9700 | 11.2100 | -0.444% | 830,284 | -4.193% | |
| 2026-03-23 | 11.17 | 11.35 | 10.9100 | 11.2600 | +2.644% | 729,039 | -4.618% | |
| 2026-03-20 | 11.24 | 11.26 | 10.9700 | 10.9700 | -1.791% | 1,199,695 | -2.097% | |
| 2026-03-19 | 11.02 | 11.27 | 11.0100 | 11.1700 | +0.359% | 591,138 | -3.850% | |
| 2026-03-18 | 11.04 | 11.30 | 11.0400 | 11.1300 | 0.000% | 552,491 | -3.504% | |
| 2026-03-17 | 10.72 | 11.22 | 10.6800 | 11.1300 | +4.019% | 671,852 | -3.504% | |
| 2026-03-16 | 10.81 | 10.86 | 10.6450 | 10.7000 | -0.465% | 660,609 | +0.374% | |
| 2026-03-13 | 10.87 | 10.95 | 10.7300 | 10.7500 | -1.013% | 669,997 | -0.093% | |
| 2026-03-12 | 10.93 | 11.15 | 10.8600 | 10.8600 | -1.897% | 803,836 | -1.105% | |
| 2026-03-11 | 11.00 | 11.13 | 10.8700 | 11.0700 | +1.096% | 540,911 | -2.981% | |
| 2026-03-10 | 10.87 | 11.04 | 10.7500 | 10.9500 | +0.736% | 785,230 | -1.918% | |
| 2026-03-09 | 10.87 | 10.92 | 10.6100 | 10.8700 | -1.361% | 1,090,226 | -1.196% | |
| 2026-03-06 | 11.26 | 11.26 | 11.0100 | 11.0200 | -2.478% | 619,816 | -2.541% | |
| 2026-03-05 | 11.21 | 11.44 | 11.2100 | 11.3000 | +0.713% | 1,008,393 | -4.956% | |
| 2026-03-04 | 11.24 | 11.29 | 10.9501 | 11.2200 | +0.899% | 852,004 | -4.278% | |
| 2026-03-03 | 10.95 | 11.19 | 10.8900 | 11.1200 | -0.358% | 767,214 | -3.417% | |
| 2026-03-02 | 11.00 | 11.32 | 10.8700 | 11.1600 | +0.360% | 945,196 | -3.763% | |
| 2026-02-27 | 11.50 | 11.50 | 11.0800 | 11.1200 | -3.972% | 997,830 | -3.417% | |
| 2026-02-26 | 11.43 | 11.62 | 11.2305 | 11.5800 | +1.847% | 871,797 | -7.254% | |
| 2026-02-25 | 11.29 | 11.42 | 10.8700 | 11.3700 | -0.699% | 1,419,992 | -5.541% | |
| 2026-02-24 | 11.12 | 11.51 | 11.1200 | 11.4500 | +3.153% | 882,386 | -6.201% | |
| 2026-02-23 | 11.45 | 11.56 | 11.0650 | 11.1000 | -3.813% | 1,414,836 | -3.243% | |
| 2026-02-20 | 11.56 | 11.68 | 11.4000 | 11.5400 | -0.859% | 841,127 | -6.932% | |
| 2026-02-19 | 11.68 | 11.80 | 11.5150 | 11.6400 | -1.272% | 769,522 | -7.732% | |
| 2026-02-18 | 11.75 | 11.87 | 11.6250 | 11.7900 | +0.340% | 363,447 | -8.906% | |
| 2026-02-17 | 11.90 | 11.93 | 11.6500 | 11.7500 | -1.426% | 758,510 | -8.596% | |
| 2026-02-13 | 12.07 | 12.13 | 11.8700 | 11.9200 | -1.243% | 531,616 | -9.899% | |
| 2026-02-12 | 12.18 | 12.33 | 11.9800 | 12.0700 | -0.822% | 370,018 | -11.019% | |
| 2026-02-11 | 12.25 | 12.28 | 12.0900 | 12.1700 | -0.491% | 430,162 | -11.750% | |
| 2026-02-10 | 12.15 | 12.29 | 12.0500 | 12.2300 | +0.411% | 415,191 | -12.183% | |
| 2026-02-09 | 11.92 | 12.24 | 11.8700 | 12.1800 | +1.669% | 570,800 | -11.823% | |
| 2026-02-06 | 11.97 | 12.17 | 11.9200 | 11.9800 | -0.083% | 644,008 | -10.351% | |
| 2026-02-05 | 12.19 | 12.19 | 11.8700 | 11.9900 | -1.641% | 1,015,183 | -10.425% | |
| 2026-02-04 | 11.84 | 12.25 | 11.8250 | 12.1900 | +3.480% | 1,000,423 | -11.895% | |
| 2026-02-03 | 12.10 | 12.13 | 11.7000 | 11.7800 | -2.483% | 825,540 | -8.829% | |
| 2026-02-02 | 12.16 | 12.16 | 11.9100 | 12.0800 | -1.388% | 709,949 | -11.093% | |
| 2026-01-30 | 12.31 | 12.37 | 12.1300 | 12.2500 | -0.649% | 379,795 | -12.327% | |
| 2026-01-29 | 12.48 | 12.48 | 12.2400 | 12.3300 | -0.404% | 403,624 | -12.895% | |
| 2026-01-28 | 12.49 | 12.60 | 12.3800 | 12.3800 | -0.642% | 351,182 | -13.247% | |
| 2026-01-27 | 12.51 | 12.70 | 12.4100 | 12.4600 | -0.638% | 298,159 | -13.804% | |
| 2026-01-26 | 12.70 | 12.84 | 12.3400 | 12.5400 | -2.031% | 406,159 | -14.354% | |
| 2026-01-23 | 12.88 | 12.93 | 12.7800 | 12.8000 | -0.544% | 267,670 | -16.094% | |
| 2026-01-22 | 12.90 | 12.99 | 12.8700 | 12.8700 | -0.078% | 284,184 | -16.550% | |
| 2026-01-21 | 12.73 | 12.98 | 12.7300 | 12.8800 | +1.099% | 531,731 | -16.615% | |
| 2026-01-20 | 12.71 | 12.80 | 12.6250 | 12.7400 | -0.933% | 470,648 | -15.699% | |
| 2026-01-16 | 12.95 | 12.97 | 12.7501 | 12.8600 | -0.541% | 508,188 | -16.485% | |
| 2026-01-15 | 12.81 | 12.98 | 12.7550 | 12.9300 | +0.937% | 509,956 | -16.937% | |
| 2026-01-14 | 12.53 | 12.87 | 12.5000 | 12.8100 | +2.235% | 420,307 | -16.159% | |
| 2026-01-13 | 12.78 | 12.78 | 12.5100 | 12.5300 | -1.105% | 321,111 | -14.286% | |
| 2026-01-12 | 12.63 | 12.82 | 12.6300 | 12.6700 | -0.236% | 355,094 | -15.233% | |
| 2026-01-09 | 12.63 | 12.77 | 12.6300 | 12.7000 | +0.316% | 344,875 | -15.433% | |
| 2026-01-08 | 12.26 | 12.78 | 12.2500 | 12.6600 | +3.011% | 506,849 | -15.166% | |
| 2026-01-07 | 12.65 | 12.70 | 12.2600 | 12.2900 | -2.923% | 552,468 | -12.612% | |
| 2026-01-06 | 12.78 | 12.80 | 12.5350 | 12.6600 | -1.325% | 296,008 | -15.166% | |
| 2026-01-05 | 12.61 | 12.94 | 12.6050 | 12.8300 | +2.231% | 487,771 | -16.290% | |
| 2026-01-02 | 12.49 | 12.65 | 12.3450 | 12.5500 | +0.480% | 511,784 | -14.422% | |
| 2025-12-31 | 12.28 | 12.56 | 12.2500 | 12.4900 | -1.731% | 769,808 | -14.011% | Div $0.400 |
| 2025-12-30 | 12.65 | 12.79 | 12.6400 | 12.7100 | +0.474% | 846,718 | -15.500% | |
| 2025-12-29 | 12.63 | 12.78 | 12.6300 | 12.6500 | +0.158% | 587,056 | -15.099% | |
| 2025-12-26 | 12.51 | 12.70 | 12.5100 | 12.6300 | +0.637% | 356,555 | -14.964% | |
| 2025-12-24 | 12.44 | 12.60 | 12.4400 | 12.5500 | +0.642% | 220,423 | -14.422% | |
| 2025-12-23 | 12.53 | 12.60 | 12.4500 | 12.4700 | -0.558% | 706,331 | -13.873% | |
| 2025-12-22 | 12.51 | 12.64 | 12.4750 | 12.5400 | +0.160% | 573,676 | -14.354% | |
| 2025-12-19 | 12.78 | 12.80 | 12.5150 | 12.5200 | -2.188% | 786,359 | -14.217% | |
| 2025-12-18 | 12.90 | 12.90 | 12.7300 | 12.8000 | 0.000% | 406,060 | -16.094% | |
| 2025-12-17 | 12.80 | 12.95 | 12.7700 | 12.8000 | -0.078% | 622,705 | -16.094% | |
| 2025-12-16 | 12.75 | 12.93 | 12.7450 | 12.8100 | +0.313% | 492,204 | -16.159% | |
| 2025-12-15 | 13.02 | 13.04 | 12.6400 | 12.7700 | -1.920% | 698,770 | -15.897% | |
| 2025-12-12 | 13.08 | 13.22 | 12.9650 | 13.0200 | -0.077% | 436,233 | -17.512% | |
| 2025-12-11 | 13.15 | 13.28 | 12.9900 | 13.0300 | -0.762% | 404,141 | -17.575% | |
| 2025-12-10 | 13.02 | 13.19 | 13.0200 | 13.1300 | +0.767% | 489,631 | -18.203% | |
| 2025-12-09 | 13.00 | 13.11 | 12.9876 | 13.0300 | +0.385% | 364,775 | -17.575% | |
| 2025-12-08 | 12.89 | 13.08 | 12.8900 | 12.9800 | +0.077% | 512,626 | -17.257% | |
| 2025-12-05 | 12.98 | 13.06 | 12.9300 | 12.9700 | +0.232% | 504,561 | -17.194% | |
| 2025-12-04 | 12.93 | 13.02 | 12.8550 | 12.9400 | +0.388% | 495,003 | -17.002% | |
| 2025-12-03 | 12.74 | 12.95 | 12.7400 | 12.8900 | +1.576% | 515,738 | -16.680% | |
| 2025-12-02 | 12.59 | 12.74 | 12.5400 | 12.6900 | +1.116% | 358,585 | -15.366% | |
| 2025-12-01 | 12.56 | 12.70 | 12.5450 | 12.5500 | -0.791% | 520,306 | -14.422% | |
| 2025-11-28 | 12.51 | 12.67 | 12.5100 | 12.6500 | +0.958% | 135,966 | -15.099% | |
| 2025-11-26 | 12.41 | 12.61 | 12.4100 | 12.5300 | +0.805% | 311,809 | -14.286% | |
| 2025-11-25 | 12.28 | 12.53 | 12.2000 | 12.4300 | +1.635% | 755,512 | -13.596% | |
| 2025-11-24 | 12.21 | 12.32 | 12.1600 | 12.2300 | +0.082% | 491,145 | -12.183% | |
| 2025-11-21 | 11.90 | 12.32 | 11.8500 | 12.2200 | +2.603% | 1,169,841 | -12.111% | |
| 2025-11-20 | 11.83 | 11.99 | 11.7650 | 11.9100 | +1.362% | 729,648 | -9.824% | |
| 2025-11-19 | 11.77 | 11.97 | 11.7500 | 11.7500 | -0.339% | 591,365 | -8.596% | |
| 2025-11-18 | 11.65 | 11.87 | 11.5500 | 11.7900 | +1.289% | 525,664 | -8.906% | |
| 2025-11-17 | 11.88 | 11.90 | 11.6300 | 11.6400 | -2.020% | 510,943 | -7.732% | |
| 2025-11-14 | 11.91 | 11.93 | 11.7800 | 11.8800 | -0.669% | 539,029 | -9.596% | |
| 2025-11-13 | 12.12 | 12.25 | 11.8900 | 11.9600 | -1.483% | 463,617 | -10.201% | |
| 2025-11-12 | 12.14 | 12.26 | 12.1000 | 12.1400 | +0.663% | 712,854 | -11.532% | |
| 2025-11-11 | 11.87 | 12.13 | 11.8700 | 12.0600 | +1.601% | 415,483 | -10.945% | |
| 2025-11-10 | 12.03 | 12.05 | 11.7742 | 11.8700 | -0.918% | 643,223 | -9.520% | |
| 2025-11-07 | 11.88 | 12.07 | 11.8150 | 11.9800 | +0.419% | 428,966 | -10.351% | |
| 2025-11-06 | 12.13 | 12.26 | 11.8200 | 11.9300 | -1.649% | 703,411 | -9.975% | |
| 2025-11-05 | 12.39 | 12.40 | 12.0000 | 12.1300 | -2.727% | 728,903 | -11.459% | |
| 2025-11-04 | 12.55 | 12.60 | 12.4000 | 12.4700 | -1.189% | 946,316 | -13.873% | |
| 2025-11-03 | 12.64 | 12.65 | 12.4300 | 12.6200 | -0.158% | 336,708 | -14.897% | |
| 2025-10-31 | 12.55 | 12.70 | 12.4500 | 12.6400 | +0.637% | 445,492 | -15.032% | |
| 2025-10-30 | 12.73 | 12.76 | 12.4000 | 12.5600 | -1.798% | 488,974 | -14.490% | |
| 2025-10-29 | 12.91 | 12.96 | 12.6800 | 12.7900 | -1.083% | 640,532 | -16.028% | |
| 2025-10-28 | 12.85 | 13.05 | 12.8044 | 12.9300 | +0.623% | 514,473 | -16.937% | |
| 2025-10-27 | 12.61 | 12.87 | 12.5850 | 12.8500 | +2.228% | 401,281 | -16.420% | |
| 2025-10-24 | 12.52 | 12.63 | 12.5200 | 12.5700 | +0.560% | 254,781 | -14.558% | |
| 2025-10-23 | 12.38 | 12.53 | 12.3600 | 12.5000 | +0.888% | 346,636 | -14.080% | |
| 2025-10-22 | 12.51 | 12.66 | 12.3500 | 12.3900 | -1.354% | 840,813 | -13.317% | |
| 2025-10-21 | 12.43 | 12.65 | 12.4100 | 12.5600 | +1.127% | 343,082 | -14.490% | |
| 2025-10-20 | 12.33 | 12.44 | 12.2150 | 12.4200 | +0.648% | 767,917 | -13.527% | |
| 2025-10-17 | 12.22 | 12.40 | 12.1650 | 12.3400 | +1.148% | 687,514 | -12.966% | |
| 2025-10-16 | 12.46 | 12.50 | 12.1300 | 12.2000 | -1.929% | 664,664 | -11.967% | |
| 2025-10-15 | 12.38 | 12.61 | 12.3000 | 12.4400 | +0.647% | 667,948 | -13.666% | |
| 2025-10-14 | 12.15 | 12.54 | 12.1000 | 12.3600 | +1.229% | 669,530 | -13.107% | |
| 2025-10-13 | 11.78 | 12.23 | 11.7700 | 12.2100 | +4.092% | 670,522 | -12.039% | |
| 2025-10-10 | 11.89 | 11.97 | 11.6500 | 11.7300 | -1.263% | 675,400 | -8.440% | |
| 2025-10-09 | 12.20 | 12.20 | 11.7400 | 11.8800 | -1.737% | 702,402 | -9.596% | |
| 2025-10-08 | 12.14 | 12.32 | 12.0600 | 12.0900 | -0.412% | 536,152 | -11.166% | |
| 2025-10-07 | 12.45 | 12.45 | 12.0700 | 12.1400 | -1.059% | 683,128 | -11.532% | |
| 2025-10-06 | 12.50 | 12.60 | 12.2100 | 12.2700 | -1.840% | 976,910 | -12.469% | |
| 2025-10-03 | 12.70 | 12.74 | 12.4200 | 12.5000 | -1.575% | 613,507 | -14.080% | |
| 2025-10-02 | 12.35 | 12.71 | 12.3232 | 12.7000 | +2.337% | 847,454 | -15.433% | |
| 2025-10-01 | 12.52 | 12.63 | 12.2800 | 12.4100 | -0.720% | 1,076,725 | -13.457% | |
| 2025-09-30 | 12.55 | 12.75 | 12.3800 | 12.5000 | -3.549% | 643,360 | -14.080% | Div $0.400 |
| 2025-09-29 | 13.05 | 13.10 | 12.8200 | 12.9600 | -0.537% | 685,213 | -17.130% | |
| 2025-09-26 | 13.20 | 13.25 | 12.9500 | 13.0300 | -1.138% | 634,768 | -17.575% | |
| 2025-09-25 | 13.05 | 13.22 | 13.0300 | 13.1800 | +0.996% | 490,276 | -18.513% | |
| 2025-09-24 | 13.24 | 13.32 | 12.9800 | 13.0500 | -1.509% | 573,389 | -17.701% | |
| 2025-09-23 | 13.29 | 13.47 | 13.2202 | 13.2500 | -0.301% | 347,002 | -18.943% | |
| 2025-09-22 | 13.46 | 13.49 | 13.2400 | 13.2900 | -1.701% | 421,225 | -19.187% | |
| 2025-09-19 | 13.53 | 13.58 | 13.4300 | 13.5200 | +0.222% | 790,049 | -20.562% | |
| 2025-09-18 | 13.30 | 13.51 | 13.2801 | 13.4900 | +1.276% | 506,890 | -20.385% | |
| 2025-09-17 | 13.36 | 13.59 | 13.3100 | 13.3200 | +0.075% | 604,867 | -19.369% | |
| 2025-09-16 | 13.35 | 13.39 | 13.2200 | 13.3100 | -0.300% | 572,124 | -19.309% | |
| 2025-09-15 | 13.71 | 13.74 | 13.2600 | 13.3500 | -2.555% | 1,080,984 | -19.551% | |
| 2025-09-12 | 13.77 | 13.84 | 13.6300 | 13.7000 | -0.291% | 441,056 | -21.606% | |
| 2025-09-11 | 13.67 | 13.90 | 13.6250 | 13.7400 | 0.000% | 397,298 | -21.834% | |
| 2025-09-10 | 13.70 | 13.79 | 13.6100 | 13.7400 | +0.292% | 319,235 | -21.834% | |
| 2025-09-09 | 13.79 | 13.80 | 13.6400 | 13.7000 | -1.012% | 333,863 | -21.606% | |
| 2025-09-08 | 13.79 | 13.84 | 13.6550 | 13.8400 | +0.363% | 263,950 | -22.399% | |
| 2025-09-05 | 13.84 | 13.87 | 13.6432 | 13.7900 | -0.145% | 279,899 | -22.117% | |
| 2025-09-04 | 13.80 | 13.88 | 13.7000 | 13.8100 | 0.000% | 223,997 | -22.230% | |
| 2025-09-03 | 13.87 | 13.94 | 13.7502 | 13.8100 | -0.217% | 468,390 | -22.230% | |
| 2025-09-02 | 13.83 | 13.98 | 13.7250 | 13.8400 | -1.072% | 280,559 | -22.399% | |
| 2025-08-29 | 13.85 | 14.00 | 13.8400 | 13.9900 | +1.303% | 225,494 | -23.231% | |
| 2025-08-28 | 13.83 | 13.85 | 13.7300 | 13.8100 | -0.289% | 284,109 | -22.230% | |
| 2025-08-27 | 13.81 | 13.88 | 13.7800 | 13.8500 | +0.290% | 298,182 | -22.455% | |
| 2025-08-26 | 13.70 | 13.81 | 13.6800 | 13.8100 | +0.803% | 212,713 | -22.230% | |
| 2025-08-25 | 13.99 | 14.02 | 13.6800 | 13.7000 | -2.073% | 426,284 | -21.606% | |
| 2025-08-22 | 13.86 | 14.04 | 13.8400 | 13.9900 | +1.894% | 406,347 | -23.231% | |
| 2025-08-21 | 13.70 | 13.78 | 13.6500 | 13.7300 | -0.073% | 277,938 | -21.777% | |
| 2025-08-20 | 13.79 | 13.83 | 13.6300 | 13.7400 | -0.073% | 589,933 | -21.834% | |
| 2025-08-19 | 13.58 | 13.85 | 13.5550 | 13.7500 | +1.626% | 758,199 | -21.891% | |
| 2025-08-18 | 13.54 | 13.59 | 13.4500 | 13.5300 | -0.515% | 444,210 | -20.621% | |
| 2025-08-15 | 13.73 | 13.79 | 13.5600 | 13.6000 | -0.439% | 360,185 | -21.029% | |
| 2025-08-14 | 13.66 | 13.82 | 13.6219 | 13.6600 | -0.582% | 583,020 | -21.376% | |
| 2025-08-13 | 13.96 | 13.98 | 13.7200 | 13.7400 | -1.009% | 759,811 | -21.834% | |
| 2025-08-12 | 13.90 | 13.98 | 13.7600 | 13.8800 | +0.434% | 474,814 | -22.622% | |
| 2025-08-11 | 13.97 | 13.98 | 13.6900 | 13.8200 | -0.790% | 346,393 | -22.287% | |
| 2025-08-08 | 13.70 | 13.97 | 13.6911 | 13.9300 | +1.977% | 542,435 | -22.900% | |
| 2025-08-07 | 13.61 | 13.71 | 13.5200 | 13.6600 | +0.441% | 475,918 | -21.376% | |
| 2025-08-06 | 13.66 | 13.71 | 13.4000 | 13.6000 | -1.019% | 671,158 | -21.029% | |
| 2025-08-05 | 13.70 | 13.85 | 13.5000 | 13.7400 | +0.219% | 546,736 | -21.834% | |
| 2025-08-04 | 13.69 | 13.78 | 13.6000 | 13.7100 | +0.073% | 518,354 | -21.663% | |
| 2025-08-01 | 13.79 | 13.85 | 13.5600 | 13.7000 | -0.653% | 403,125 | -21.606% | |
| 2025-07-31 | 13.98 | 14.10 | 13.7600 | 13.7900 | -1.359% | 309,374 | -22.117% | |
| 2025-07-30 | 14.10 | 14.25 | 13.8700 | 13.9800 | -0.851% | 536,958 | -23.176% | |
| 2025-07-29 | 14.02 | 14.17 | 13.8500 | 14.1000 | +0.858% | 476,140 | -23.830% | |
| 2025-07-28 | 14.20 | 14.30 | 13.9550 | 13.9800 | -1.549% | 416,751 | -23.176% | |
| 2025-07-25 | 14.17 | 14.32 | 14.0050 | 14.2000 | +1.719% | 826,728 | -24.366% | |
| 2025-07-24 | 14.01 | 14.14 | 13.9300 | 13.9600 | -0.214% | 424,013 | -23.066% | |
| 2025-07-23 | 14.01 | 14.09 | 13.9100 | 13.9900 | 0.000% | 334,909 | -23.231% | |
| 2025-07-22 | 13.85 | 14.01 | 13.8350 | 13.9900 | +1.450% | 231,294 | -23.231% | |
| 2025-07-21 | 14.00 | 14.01 | 13.7600 | 13.7900 | -1.288% | 410,334 | -22.117% | |
| 2025-07-18 | 14.20 | 14.25 | 13.8600 | 13.9700 | -1.342% | 449,789 | -23.121% | |
| 2025-07-17 | 14.09 | 14.19 | 14.0700 | 14.1600 | +0.426% | 705,810 | -24.153% | |
| 2025-07-16 | 14.12 | 14.20 | 14.0200 | 14.1000 | +0.356% | 501,439 | -23.830% | |
| 2025-07-15 | 14.10 | 14.20 | 14.0300 | 14.0500 | -0.355% | 296,941 | -23.559% | |
| 2025-07-14 | 14.12 | 14.15 | 14.0450 | 14.1000 | -0.564% | 233,337 | -23.830% | |
| 2025-07-11 | 14.06 | 14.25 | 14.0001 | 14.1800 | +0.425% | 371,968 | -24.260% | |
| 2025-07-10 | 13.90 | 14.49 | 13.9000 | 14.1200 | +1.656% | 682,388 | -23.938% | |
| 2025-07-09 | 13.87 | 13.92 | 13.7634 | 13.8900 | +0.361% | 275,889 | -22.678% | |
| 2025-07-08 | 13.78 | 13.91 | 13.7800 | 13.8400 | +0.435% | 222,552 | -22.399% | |
| 2025-07-07 | 13.83 | 13.88 | 13.7300 | 13.7800 | -1.006% | 296,374 | -22.061% | |
| 2025-07-03 | 13.78 | 13.98 | 13.7700 | 13.9200 | +0.724% | 311,184 | -22.845% | |
| 2025-07-02 | 13.70 | 13.85 | 13.6500 | 13.8200 | +1.171% | 426,537 | -22.287% | |
| 2025-07-01 | 13.63 | 13.82 | 13.5550 | 13.6600 | -0.146% | 339,817 | -21.376% | |
| 2025-06-30 | 13.60 | 13.82 | 13.5100 | 13.6800 | -1.724% | 688,759 | -21.491% | Div $0.400 |
| 2025-06-27 | 14.12 | 14.12 | 13.8700 | 13.9200 | -0.143% | 764,489 | -22.845% | |
| 2025-06-26 | 13.86 | 14.04 | 13.8600 | 13.9400 | +0.577% | 602,440 | -22.956% | |
| 2025-06-25 | 13.89 | 13.96 | 13.8200 | 13.8600 | -0.431% | 275,374 | -22.511% | |
| 2025-06-24 | 13.82 | 14.05 | 13.8000 | 13.9200 | +1.532% | 403,809 | -22.845% | |
| 2025-06-23 | 13.86 | 13.86 | 13.5700 | 13.7100 | -1.296% | 481,560 | -21.663% | |
| 2025-06-20 | 14.03 | 14.03 | 13.8100 | 13.8900 | -0.359% | 556,947 | -22.678% | |
| 2025-06-18 | 13.82 | 14.01 | 13.8000 | 13.9400 | +0.723% | 597,911 | -22.956% | |
| 2025-06-17 | 13.81 | 13.93 | 13.7100 | 13.8400 | +0.217% | 300,731 | -22.399% | |
| 2025-06-16 | 13.95 | 14.06 | 13.8000 | 13.8100 | -0.647% | 370,164 | -22.230% | |
| 2025-06-13 | 14.01 | 14.07 | 13.8500 | 13.9000 | -1.278% | 347,311 | -22.734% | |
| 2025-06-12 | 14.10 | 14.10 | 14.0100 | 14.0800 | -0.283% | 300,954 | -23.722% | |
| 2025-06-11 | 14.13 | 14.19 | 14.0300 | 14.1200 | 0.000% | 348,209 | -23.938% | |
| 2025-06-10 | 14.14 | 14.19 | 14.0550 | 14.1200 | -0.141% | 342,549 | -23.938% | |
| 2025-06-09 | 14.10 | 14.29 | 14.0800 | 14.1400 | +0.856% | 830,666 | -24.045% | |
| 2025-06-06 | 13.90 | 14.12 | 13.8700 | 14.0200 | +0.863% | 336,777 | -23.395% | |
| 2025-06-05 | 13.87 | 13.95 | 13.7700 | 13.9000 | 0.000% | 379,374 | -22.734% | |
| 2025-06-04 | 14.10 | 14.10 | 13.8710 | 13.9000 | -0.856% | 296,282 | -22.734% | |
| 2025-06-03 | 13.89 | 14.06 | 13.8500 | 14.0200 | +0.936% | 393,692 | -23.395% | |
| 2025-06-02 | 13.98 | 14.09 | 13.8300 | 13.8900 | -1.139% | 361,878 | -22.678% | |
| 2025-05-30 | 14.00 | 14.10 | 13.9700 | 14.0500 | -0.284% | 272,710 | -23.559% | |
| 2025-05-29 | 14.05 | 14.16 | 13.9900 | 14.0900 | +0.285% | 287,159 | -23.776% | |
| 2025-05-28 | 14.07 | 14.19 | 13.9800 | 14.0500 | -0.284% | 287,859 | -23.559% | |
| 2025-05-27 | 14.00 | 14.10 | 13.8112 | 14.0900 | +2.028% | 370,497 | -23.776% | |
| 2025-05-23 | 13.87 | 13.99 | 13.6200 | 13.8100 | 0.000% | 198,229 | -22.230% | |
| 2025-05-22 | 13.91 | 13.98 | 13.7500 | 13.8100 | -0.072% | 400,696 | -22.230% | |
| 2025-05-21 | 14.24 | 14.30 | 13.8200 | 13.8200 | -3.559% | 498,767 | -22.287% | |
| 2025-05-20 | 14.37 | 14.48 | 14.3000 | 14.3300 | -0.417% | 335,565 | -25.052% | |
| 2025-05-19 | 14.17 | 14.48 | 14.1300 | 14.3900 | +1.053% | 264,978 | -25.365% | |
| 2025-05-16 | 14.03 | 14.31 | 14.0300 | 14.2400 | +1.065% | 226,465 | -24.579% | |
| 2025-05-15 | 13.88 | 14.14 | 13.8800 | 14.0900 | +1.440% | 185,394 | -23.776% | |
| 2025-05-14 | 14.18 | 14.39 | 13.8300 | 13.8900 | -2.045% | 530,442 | -22.678% | |
| 2025-05-13 | 14.05 | 14.37 | 13.8600 | 14.1800 | +1.286% | 383,375 | -24.260% | |
| 2025-05-12 | 14.00 | 14.44 | 13.9400 | 14.0000 | +2.414% | 645,135 | -23.286% | |
| 2025-05-09 | 13.55 | 13.84 | 13.5500 | 13.6700 | +0.886% | 381,939 | -21.434% | |
| 2025-05-08 | 13.51 | 13.75 | 13.3200 | 13.5500 | -0.660% | 793,435 | -20.738% | |
| 2025-05-07 | 14.01 | 14.18 | 13.5000 | 13.6400 | -4.213% | 905,324 | -21.261% | |
| 2025-05-06 | 14.10 | 14.29 | 14.0400 | 14.2400 | 0.000% | 378,351 | -24.579% | |
| 2025-05-05 | 14.57 | 14.57 | 14.2100 | 14.2400 | -3.129% | 429,587 | -24.579% | |
| 2025-05-02 | 14.45 | 14.72 | 14.3850 | 14.7000 | +2.012% | 293,360 | -26.939% | |
| 2025-05-01 | 14.78 | 14.95 | 14.3850 | 14.4100 | -2.437% | 340,763 | -25.468% | |
| 2025-04-30 | 14.75 | 14.90 | 14.5000 | 14.7700 | -1.402% | 730,659 | -27.285% | |
| 2025-04-29 | 15.03 | 15.15 | 14.8400 | 14.9800 | -0.465% | 308,736 | -28.304% | |
| 2025-04-28 | 14.73 | 15.11 | 14.7300 | 15.0500 | +1.827% | 412,542 | -28.638% | |
| 2025-04-25 | 14.66 | 14.88 | 14.5900 | 14.7800 | +1.302% | 247,251 | -27.334% | |
| 2025-04-24 | 14.47 | 14.83 | 14.4600 | 14.5900 | +0.551% | 260,961 | -26.388% | |
| 2025-04-23 | 14.44 | 14.75 | 14.3000 | 14.5100 | +2.111% | 274,649 | -25.982% | |
| 2025-04-22 | 14.24 | 14.48 | 14.0300 | 14.2100 | +0.780% | 327,072 | -24.419% | |
| 2025-04-21 | 14.53 | 14.73 | 13.8888 | 14.1000 | -3.358% | 418,044 | -23.830% | |
| 2025-04-17 | 14.30 | 14.70 | 14.3000 | 14.5900 | +2.602% | 304,285 | -26.388% | |
| 2025-04-16 | 14.18 | 14.54 | 14.1100 | 14.2200 | 0.000% | 362,544 | -24.473% | |
| 2025-04-15 | 14.15 | 14.44 | 14.0001 | 14.2200 | 0.000% | 365,386 | -24.473% |