Dark

GBDC
Golub Capital BDC, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 12:14:57 PM EDT

13.16USD+0.114%(+0.01)292,045

13.16Bid 13.18Ask 0.02Spread

Pre-market

Aug 11, 2026 8:16:30 AM EDT

13.09USD-0.456%(-0.06)1,410

After-hours

Aug 10, 2026 4:53:30 PM EDT

13.12USD-0.228%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	13.1100	13.1900	13.0600	13.1600	+0.228%	292,045	0.000%
2026-08-10	13.1200	13.1500	12.9600	13.1300	-0.304%	1,187,249	+0.228%
2026-08-07	13.0000	13.2600	13.0000	13.1700	+0.842%	1,768,916	-0.076%
2026-08-06	12.8300	13.1050	12.8000	13.0600	+1.952%	1,240,079	+0.766%
2026-08-05	13.0900	13.1100	12.7100	12.8100	-2.064%	1,613,191	+2.732%
2026-08-04	13.1200	13.2300	13.0000	13.0800	-0.834%	1,750,093	+0.612%
2026-08-03	12.9500	13.2300	12.9200	13.1900	+2.806%	1,443,830	-0.227%
2026-07-31	12.8200	12.9200	12.6900	12.8300	-0.078%	610,107	+2.572%
2026-07-30	12.8450	12.9200	12.6150	12.8400	+0.312%	1,050,976	+2.492%
2026-07-29	12.9600	13.0450	12.7600	12.8000	-1.235%	747,644	+2.813%
2026-07-28	12.9300	13.0400	12.9100	12.9600	+0.621%	1,048,047	+1.543%
2026-07-27	12.8200	12.9400	12.8000	12.8800	+0.782%	833,352	+2.174%
2026-07-24	12.8000	12.8500	12.6300	12.7800	0.000%	857,468	+2.973%
2026-07-23	12.7500	12.8300	12.6200	12.7800	-0.545%	746,389	+2.973%
2026-07-22	13.0400	13.0500	12.7600	12.8500	-1.230%	944,080	+2.412%
2026-07-21	12.9800	13.0550	12.9000	13.0100	+0.463%	561,884	+1.153%
2026-07-20	13.0600	13.1900	12.7800	12.9500	-0.842%	728,212	+1.622%
2026-07-17	13.3300	13.4200	13.0150	13.0600	-2.026%	789,963	+0.766%
2026-07-16	13.1500	13.3400	13.1100	13.3300	+0.680%	942,191	-1.275%
2026-07-15	13.0600	13.3000	13.0400	13.2400	+1.690%	1,809,871	-0.604%
2026-07-14	12.9700	13.0600	12.9350	13.0200	+0.774%	692,799	+1.075%
2026-07-13	12.9800	13.0202	12.8900	12.9200	0.000%	866,568	+1.858%
2026-07-10	12.8000	12.9650	12.7750	12.9200	+1.572%	780,028	+1.858%
2026-07-09	12.7900	12.8200	12.7050	12.7200	-0.235%	1,117,474	+3.459%
2026-07-08	12.7500	12.7800	12.6400	12.7500	0.000%	844,148	+3.216%
2026-07-07	12.8900	13.0500	12.7400	12.7500	-0.932%	827,411	+3.216%
2026-07-06	12.9700	13.0700	12.8250	12.8700	-0.924%	1,471,026	+2.253%
2026-07-02	13.0300	13.0300	12.8800	12.9900	+1.168%	823,759	+1.309%
2026-07-01	12.8800	13.0100	12.8100	12.8400	-0.311%	1,225,816	+2.492%
2026-06-30	12.7800	13.0550	12.7800	12.8800	+0.782%	3,326,196	+2.174%
2026-06-29	12.6400	12.8000	12.5950	12.7800	+1.509%	1,478,575	+2.973%
2026-06-26	12.4100	12.7100	12.4100	12.5900	+1.532%	1,483,529	+4.527%
2026-06-25	12.3500	12.4578	12.3000	12.4000	+0.405%	1,044,672	+6.129%
2026-06-24	12.3400	12.4450	12.2150	12.3500	+0.244%	1,023,801	+6.559%
2026-06-23	12.2800	12.4150	12.2300	12.3200	+0.244%	1,219,485	+6.818%
2026-06-22	12.3500	12.5700	12.2700	12.2900	-0.486%	988,183	+7.079%
2026-06-18	12.4000	12.4559	12.2900	12.3500	0.000%	1,701,272	+6.559%
2026-06-17	12.7300	12.7950	12.2900	12.3500	-3.289%	1,908,821	+6.559%
2026-06-16	12.7300	12.8450	12.7150	12.7700	+0.393%	1,138,526	+3.054%
2026-06-15	12.9800	13.1100	12.7100	12.7200	-4.289%	1,439,079	+3.459%
2026-06-12	13.3700	13.4250	13.2150	13.2900	-0.300%	1,004,133	-0.978%
2026-06-11	13.2500	13.3500	13.2000	13.3300	+0.908%	755,761	-1.275%
2026-06-10	13.1400	13.2950	13.1350	13.2100	+0.840%	850,972	-0.379%
2026-06-09	13.0400	13.1550	13.0000	13.1000	+0.460%	698,981	+0.458%
2026-06-08	13.0200	13.1350	12.8900	13.0400	0.000%	725,893	+0.920%
2026-06-05	13.1700	13.2000	13.0200	13.0400	-1.137%	986,161	+0.920%
2026-06-04	12.8900	13.2200	12.8900	13.1900	+2.248%	973,351	-0.227%
2026-06-03	13.1400	13.1400	12.7800	12.9000	-2.788%	1,642,855	+2.016%
2026-06-02	13.3100	13.4050	13.2700	13.2700	-0.674%	891,492	-0.829%
2026-06-01	13.2400	13.4900	13.1800	13.3600	+1.520%	1,830,541	-1.497%
2026-05-29	13.0900	13.2800	13.0550	13.1600	+0.535%	1,173,974	0.000%
2026-05-28	13.1000	13.2050	13.0400	13.0900	+0.076%	1,171,892	+0.535%
2026-05-27	13.0700	13.2000	13.0400	13.0800	-0.076%	1,866,974	+0.612%
2026-05-26	12.8900	13.1350	12.8900	13.0900	+1.552%	841,641	+0.535%
2026-05-22	12.9700	13.0801	12.8500	12.8900	-0.617%	1,015,295	+2.095%
2026-05-21	12.9700	13.1050	12.9100	12.9700	-0.613%	1,004,862	+1.465%
2026-05-20	12.8100	13.0900	12.7500	13.0500	+2.113%	1,719,177	+0.843%
2026-05-19	12.8900	12.9500	12.7800	12.7800	-1.007%	971,678	+2.973%
2026-05-18	13.0600	13.0900	12.8650	12.9100	-1.149%	933,006	+1.936%
2026-05-15	13.1200	13.1800	12.9900	13.0600	-0.835%	1,107,771	+0.766%
2026-05-14	13.1600	13.2450	13.1200	13.1700	+0.611%	889,152	-0.076%
2026-05-13	13.1600	13.1900	13.0300	13.0900	-0.532%	1,508,994	+0.535%
2026-05-12	12.9800	13.1850	12.9350	13.1600	+1.543%	1,377,180	0.000%
2026-05-11	13.1600	13.1600	12.9550	12.9600	-1.520%	1,339,199	+1.543%
2026-05-08	13.2600	13.2600	13.0100	13.1600	+0.076%	1,402,391	0.000%
2026-05-07	13.2200	13.2500	13.0600	13.1500	-1.202%	1,185,477	+0.076%
2026-05-06	13.4300	13.5000	13.1300	13.3100	-0.672%	2,098,404	-1.127%
2026-05-05	12.9600	13.4400	12.9600	13.4000	-2.047%	2,372,329	-1.791%
2026-05-04	13.7200	13.9050	13.6400	13.6800	-0.870%	2,010,736	-3.801%
2026-05-01	13.7000	13.8601	13.7000	13.8000	+0.730%	1,537,590	-4.638%
2026-04-30	13.3400	13.7300	13.3400	13.7000	+2.699%	1,824,592	-3.942%
2026-04-29	13.4000	13.4389	13.2050	13.3400	-0.596%	1,340,234	-1.349%
2026-04-28	13.4300	13.5500	13.3100	13.4200	+0.149%	1,682,977	-1.937%
2026-04-27	13.3500	13.4350	13.2700	13.4000	+0.828%	1,069,179	-1.791%
2026-04-24	13.1100	13.3550	13.1000	13.2900	+1.528%	1,653,301	-0.978%
2026-04-23	13.2600	13.3300	13.0100	13.0900	-1.282%	1,396,854	+0.535%
2026-04-22	13.3600	13.4800	13.1900	13.2600	+0.075%	1,966,446	-0.754%
2026-04-21	13.6500	13.7300	13.2300	13.2500	-2.930%	2,353,104	-0.679%
2026-04-20	13.5750	13.6950	13.5400	13.6500	+0.147%	1,874,386	-3.590%
2026-04-17	13.5500	13.6800	13.4400	13.6300	+2.558%	1,989,320	-3.448%
2026-04-16	13.4300	13.4400	13.2250	13.2900	-1.042%	1,641,170	-0.978%
2026-04-15	13.1500	13.4300	13.1500	13.4300	+2.441%	3,864,030	-2.010%
2026-04-14	12.7950	13.1200	12.7700	13.1100	+2.904%	2,677,462	+0.381%
2026-04-13	12.6900	12.7700	12.5050	12.7400	+0.236%	1,901,879	+3.297%
2026-04-10	12.6000	12.7496	12.5600	12.7100	+1.033%	1,761,340	+3.541%
2026-04-09	12.6000	12.6500	12.4700	12.5800	-0.475%	1,829,258	+4.610%
2026-04-08	12.8600	12.9800	12.5600	12.6400	-1.481%	3,077,823	+4.114%
2026-04-07	12.7700	12.8600	12.7500	12.8300	+0.156%	1,706,515	+2.572%
2026-04-06	12.7000	12.8400	12.6900	12.8100	+0.866%	1,669,182	+2.732%
2026-04-02	12.4400	12.7300	12.4200	12.7000	+1.600%	3,374,314	+3.622%
2026-04-01	12.7800	12.7900	12.4050	12.5000	-1.264%	2,733,823	+5.280%
2026-03-31	12.7000	12.8700	12.6100	12.6600	+0.079%	3,516,395	+3.949%
2026-03-30	12.3500	12.7300	12.3200	12.6500	+3.181%	3,528,687	+4.032%
2026-03-27	12.5400	12.5700	12.2150	12.2600	-2.233%	1,749,993	+7.341%
2026-03-26	12.5800	12.7200	12.5200	12.5400	-0.318%	2,597,872	+4.944%
2026-03-25	12.5800	12.6830	12.4650	12.5800	+1.044%	1,452,863	+4.610%
2026-03-24	12.4700	12.5950	12.3350	12.4500	-1.347%	1,871,552	+5.703%
2026-03-23	12.4600	12.6950	12.3900	12.6200	+2.186%	2,153,297	+4.279%
2026-03-20	12.6400	12.6650	12.3500	12.3500	-1.594%	2,992,473	+6.559%
2026-03-19	12.4300	12.6700	12.4300	12.5500	+0.561%	2,381,990	+4.861%
2026-03-18	12.4000	12.6196	12.4000	12.4800	+0.080%	2,036,020	+5.449%
2026-03-17	12.2000	12.4800	12.1500	12.4700	+3.058%	2,344,116	+5.533%
2026-03-16	12.0200	12.1350	11.8700	12.1000	+1.086%	2,668,499	+8.760%
2026-03-13	11.9000	12.0750	11.8750	11.9700	-1.319%	4,156,809	+9.942%
2026-03-12	12.0000	12.2150	11.9950	12.1300	+0.414%	4,782,712	+8.491%
2026-03-11	12.2100	12.3399	11.9850	12.0800	-0.902%	2,785,334	+8.940%
2026-03-10	12.2600	12.2800	12.0550	12.1900	-0.327%	2,825,742	+7.957%
2026-03-09	12.1000	12.2600	11.8900	12.2300	+0.908%	3,409,465	+7.604%
2026-03-06	12.2700	12.3200	12.1200	12.1200	-2.179%	1,801,141	+8.581%
2026-03-05	12.4600	12.6700	12.2900	12.3900	-0.562%	2,595,342	+6.215%
2026-03-04	12.2300	12.5350	12.1600	12.4600	+2.048%	3,909,967	+5.618%
2026-03-03	12.0500	12.2700	12.0000	12.2100	-0.570%	2,794,776	+7.781%
2026-03-02	11.9000	12.3250	11.7700	12.2800	+2.419%	2,670,918	+7.166%
2026-02-27	12.1600	12.2300	11.9550	11.9900	-2.202%	5,205,555	+9.758%
2026-02-26	12.3200	12.3450	12.0500	12.2600	-0.648%	4,055,393	+7.341%
2026-02-25	12.1800	12.3750	12.1200	12.3400	+1.983%	2,503,717	+6.645%
2026-02-24	12.1000	12.2950	11.9700	12.1000	-0.329%	2,971,956	+8.760%
2026-02-23	12.1500	12.3200	12.0900	12.1400	-0.082%	3,452,493	+8.402%
2026-02-20	12.1500	12.2800	12.0150	12.1500	-0.573%	3,274,133	+8.313%
2026-02-19	12.2100	12.2900	12.0950	12.2200	-0.489%	3,010,508	+7.692%
2026-02-18	12.3000	12.3550	12.1500	12.2800	+0.245%	3,148,199	+7.166%
2026-02-17	12.6400	12.6600	12.2200	12.2500	-3.009%	5,094,051	+7.429%
2026-02-13	12.7000	12.7600	12.4700	12.6300	-0.629%	2,586,438	+4.196%
2026-02-12	12.7500	12.9200	12.6900	12.7100	-0.314%	1,918,138	+3.541%
2026-02-11	12.8700	12.8700	12.6650	12.7500	-0.932%	1,478,997	+3.216%
2026-02-10	12.6200	12.9800	12.5300	12.8700	+1.981%	2,604,279	+2.253%
2026-02-09	12.4700	12.6300	12.3550	12.6200	+0.558%	2,349,708	+4.279%
2026-02-06	12.4800	12.6650	12.3900	12.5500	+1.373%	2,562,468	+4.861%
2026-02-05	12.7000	12.7750	12.2800	12.3800	-5.207%	7,095,254	+6.300%
2026-02-04	12.8100	13.0800	12.7050	13.0600	+2.111%	4,595,801	+0.766%
2026-02-03	13.0200	13.0200	12.6700	12.7900	-1.992%	4,513,658	+2.893%
2026-02-02	13.3600	13.3600	12.9300	13.0500	-2.539%	5,230,362	+0.843%
2026-01-30	13.5400	13.5499	13.3750	13.3900	-1.181%	1,906,940	-1.718%
2026-01-29	13.6500	13.6900	13.4400	13.5500	+0.074%	2,068,113	-2.878%
2026-01-28	13.6700	13.7900	13.5200	13.5400	-1.240%	1,483,958	-2.806%
2026-01-27	13.5500	13.7200	13.5350	13.7100	+1.106%	1,734,674	-4.012%
2026-01-26	13.6800	13.6800	13.5000	13.5600	-0.877%	1,609,883	-2.950%
2026-01-23	13.7100	13.7600	13.6500	13.6800	0.000%	1,259,312	-3.801%
2026-01-22	13.8300	13.8799	13.6600	13.6800	-0.870%	1,724,487	-3.801%
2026-01-21	13.7000	13.8200	13.6900	13.8000	+0.804%	1,301,249	-4.638%
2026-01-20	13.6600	13.7050	13.5700	13.6900	-0.941%	1,585,901	-3.871%
2026-01-16	13.9100	13.9400	13.7400	13.8200	-0.932%	1,504,672	-4.776%
2026-01-15	13.8500	13.9900	13.7550	13.9500	+1.160%	1,738,694	-5.663%
2026-01-14	13.6800	13.8658	13.6250	13.7900	+1.026%	2,238,295	-4.569%
2026-01-13	13.7800	13.8200	13.6250	13.6500	-0.655%	1,409,700	-3.590%
2026-01-12	13.6780	13.8000	13.6500	13.7400	+0.365%	1,147,611	-4.221%
2026-01-09	13.8400	13.9100	13.6050	13.6900	-0.869%	1,878,346	-3.871%
2026-01-08	13.4800	13.9000	13.4700	13.8100	+2.448%	1,858,201	-4.707%
2026-01-07	13.8000	13.8000	13.4350	13.4800	-1.821%	2,284,523	-2.374%
2026-01-06	13.8400	13.8400	13.5900	13.7300	-0.507%	1,610,555	-4.151%
2026-01-05	13.5500	13.9350	13.5500	13.8000	+1.695%	2,221,003	-4.638%
2026-01-02	13.5700	13.6684	13.4000	13.5700	0.000%	1,174,362	-3.021%
2025-12-31	13.5400	13.6258	13.4800	13.5700	+0.222%	3,530,425	-3.021%
2025-12-30	13.4800	13.5500	13.4400	13.5400	+0.296%	2,899,618	-2.806%
2025-12-29	13.5100	13.6500	13.4600	13.5000	-0.369%	2,753,446	-2.519%
2025-12-26	13.4000	13.5750	13.4000	13.5500	+0.969%	1,725,486	-2.878%
2025-12-24	13.3100	13.4450	13.2900	13.4200	+0.675%	1,193,307	-1.937%
2025-12-23	13.5000	13.5650	13.3200	13.3300	-1.259%	1,871,084	-1.275%
2025-12-22	13.4600	13.5450	13.4300	13.5000	+0.297%	1,876,196	-2.519%
2025-12-19	13.5000	13.5700	13.3700	13.4600	-0.148%	4,271,767	-2.229%
2025-12-18	13.5300	13.6200	13.4415	13.4800	-0.443%	2,240,355	-2.374%
2025-12-17	13.6250	13.7400	13.5200	13.5400	-0.514%	2,358,809	-2.806%
2025-12-16	13.6700	13.7200	13.5442	13.6100	-0.439%	1,634,405	-3.306%
2025-12-15	13.7800	13.8400	13.5250	13.6700	-0.654%	1,916,272	-3.731%
2025-12-12	13.9200	14.0150	13.7300	13.7600	-3.235%	1,355,974	-4.360%
2025-12-11	14.3600	14.4000	14.1950	14.2200	-1.044%	1,519,847	-7.454%
2025-12-10	14.3200	14.4050	14.3000	14.3700	+0.209%	1,331,251	-8.420%
2025-12-09	14.2700	14.4000	14.2200	14.3400	+0.280%	1,830,003	-8.229%
2025-12-08	14.2600	14.3800	14.2450	14.3000	+0.210%	1,308,732	-7.972%
2025-12-05	14.2500	14.3200	14.2090	14.2700	+0.352%	1,341,344	-7.779%
2025-12-04	14.1900	14.2300	14.1200	14.2200	+0.566%	1,217,465	-7.454%
2025-12-03	14.0600	14.1800	14.0600	14.1400	+0.856%	1,152,164	-6.931%
2025-12-02	14.0400	14.0950	14.0100	14.0200	+0.143%	993,281	-6.134%
2025-12-01	14.0600	14.1300	13.9900	14.0000	-0.639%	1,096,170	-6.000%
2025-11-28	13.9900	14.1000	13.9900	14.0900	+0.931%	410,666	-6.600%
2025-11-26	13.9700	14.0800	13.9500	13.9600	+0.215%	1,309,921	-5.731%
2025-11-25	13.8750	13.9850	13.7800	13.9300	+0.723%	1,331,211	-5.528%
2025-11-24	13.7200	13.8800	13.6300	13.8300	+0.802%	1,858,594	-4.845%
2025-11-21	13.5400	13.8000	13.5100	13.7200	+1.404%	2,370,772	-4.082%
2025-11-20	13.5600	13.7100	13.4500	13.5300	+0.074%	1,666,534	-2.735%
2025-11-19	13.7700	13.9600	13.5200	13.5200	-0.221%	2,149,794	-2.663%
2025-11-18	13.5900	13.6550	13.4400	13.5500	-0.441%	2,849,914	-2.878%
2025-11-17	13.8500	13.8900	13.5600	13.6100	-1.733%	1,627,154	-3.306%
2025-11-14	13.8700	13.8900	13.7701	13.8500	-0.144%	713,713	-4.982%
2025-11-13	14.0200	14.1350	13.7900	13.8700	-1.070%	1,133,287	-5.119%
2025-11-12	13.9200	14.0650	13.9200	14.0200	+0.646%	1,383,467	-6.134%
2025-11-11	13.9600	14.0000	13.8713	13.9300	+0.108%	949,343	-5.528%
2025-11-10	13.9300	13.9330	13.7850	13.9150	+0.252%	975,426	-5.426%
2025-11-07	13.7300	13.8800	13.6950	13.8800	+0.799%	1,172,647	-5.187%
2025-11-06	14.0700	14.0820	13.7700	13.7700	-2.132%	1,289,609	-4.430%
2025-11-05	14.0500	14.1100	13.9000	14.0700	0.000%	1,231,789	-6.468%
2025-11-04	14.0300	14.1300	14.0200	14.0700	-0.354%	1,213,386	-6.468%
2025-11-03	14.1000	14.1500	13.9600	14.1200	+0.213%	1,184,081	-6.799%
2025-10-31	13.8700	14.1700	13.7900	14.0900	+1.440%	2,061,242	-6.600%
2025-10-30	14.0200	14.0500	13.7400	13.8900	-1.349%	1,689,714	-5.256%
2025-10-29	14.1400	14.2300	14.0200	14.0800	-0.775%	1,505,664	-6.534%
2025-10-28	14.2300	14.3200	14.1300	14.1900	-0.839%	1,810,344	-7.259%
2025-10-27	14.2800	14.3300	14.2250	14.3100	+0.775%	1,799,351	-8.036%
2025-10-24	14.2500	14.3050	14.1500	14.2000	+0.282%	1,271,413	-7.324%
2025-10-23	14.1000	14.2000	14.0700	14.1600	+0.783%	1,851,196	-7.062%
2025-10-22	14.0500	14.0900	13.9401	14.0500	-0.142%	1,793,161	-6.335%
2025-10-21	13.8800	14.1650	13.8800	14.0700	+1.005%	1,843,881	-6.468%
2025-10-20	13.9000	13.9900	13.8500	13.9300	+0.072%	2,031,709	-5.528%
2025-10-17	13.6400	13.9900	13.6100	13.9200	+1.754%	2,230,490	-5.460%
2025-10-16	13.9100	13.9300	13.6500	13.6800	-1.512%	1,427,165	-3.801%
2025-10-15	14.1200	14.1900	13.8150	13.8900	-1.209%	2,035,039	-5.256%
2025-10-14	13.7800	14.0700	13.7100	14.0600	+1.884%	2,505,785	-6.401%
2025-10-13	13.3500	13.8100	13.3400	13.8000	+3.526%	2,630,940	-4.638%
2025-10-10	13.4400	13.5600	13.2550	13.3300	-1.186%	2,419,193	-1.275%
2025-10-09	13.6000	13.6300	13.3900	13.4900	-0.809%	2,919,766	-2.446%
2025-10-08	13.5200	13.6900	13.5200	13.6000	+0.369%	1,694,881	-3.235%
2025-10-07	13.7000	13.7692	13.5100	13.5500	-1.023%	2,763,588	-2.878%
2025-10-06	13.8800	13.9100	13.6400	13.6900	-1.012%	1,747,399	-3.871%
2025-10-03	13.8000	13.8850	13.7000	13.8300	+0.655%	1,898,862	-4.845%
2025-10-02	13.4800	13.7700	13.4401	13.7400	+1.702%	2,262,494	-4.221%
2025-10-01	13.6700	13.7300	13.4850	13.5100	-1.315%	2,774,738	-2.591%
2025-09-30	13.7400	13.8194	13.6000	13.6900	-0.219%	3,344,422	-3.871%
2025-09-29	13.8200	13.8747	13.5800	13.7200	-0.508%	2,448,199	-4.082%
2025-09-26	13.8400	13.9750	13.7800	13.7900	+0.291%	1,539,036	-4.569%
2025-09-25	13.7100	13.8700	13.6700	13.7500	-0.145%	2,059,106	-4.291%
2025-09-24	13.9700	14.0170	13.7600	13.7700	-1.713%	1,778,206	-4.430%
2025-09-23	14.0100	14.1100	13.9400	14.0100	-0.071%	1,578,219	-6.067%
2025-09-22	14.3500	14.3500	14.0200	14.0200	-2.163%	1,601,983	-6.134%
2025-09-19	14.2400	14.4000	14.1400	14.3300	+0.915%	1,643,653	-8.165%
2025-09-18	14.1200	14.2000	14.0750	14.2000	+0.638%	1,196,538	-7.324%
2025-09-17	14.0700	14.2750	14.0700	14.1100	+0.213%	1,164,104	-6.733%
2025-09-16	14.0800	14.1700	13.9800	14.0800	+0.142%	1,455,326	-6.534%
2025-09-15	14.4600	14.5000	14.0400	14.0600	-4.743%	2,361,277	-6.401%
2025-09-12	14.8000	14.8500	14.7450	14.7600	-0.135%	1,340,221	-10.840%
2025-09-11	14.7500	14.7900	14.7036	14.7800	+0.339%	855,943	-10.961%
2025-09-10	14.6700	14.7600	14.6600	14.7300	+0.409%	815,493	-10.659%
2025-09-09	14.7800	14.8000	14.6500	14.6700	-0.945%	973,157	-10.293%
2025-09-08	14.7600	14.8500	14.7100	14.8100	+0.407%	1,050,503	-11.141%
2025-09-05	14.8400	14.8400	14.6600	14.7500	-0.270%	944,414	-10.780%
2025-09-04	14.7100	14.7900	14.6600	14.7900	+0.887%	742,034	-11.021%
2025-09-03	14.7500	14.7600	14.6150	14.6600	-0.610%	1,233,838	-10.232%
2025-09-02	14.7600	14.9000	14.6500	14.7500	-1.139%	1,406,912	-10.780%
2025-08-29	14.7600	14.9250	14.7600	14.9200	+0.947%	1,087,341	-11.796%
2025-08-28	14.7250	14.8000	14.6400	14.7800	+0.408%	768,191	-10.961%
2025-08-27	14.6900	14.7700	14.6900	14.7200	-0.068%	721,651	-10.598%
2025-08-26	14.6200	14.7300	14.6000	14.7300	+0.546%	822,539	-10.659%
2025-08-25	14.8000	14.8389	14.6400	14.6500	-0.880%	732,977	-10.171%
2025-08-22	14.6900	14.8400	14.6650	14.7800	+1.094%	1,274,508	-10.961%
2025-08-21	14.7300	14.7300	14.5700	14.6200	-0.679%	1,510,234	-9.986%
2025-08-20	14.7400	14.8350	14.6650	14.7200	-0.136%	1,148,210	-10.598%
2025-08-19	14.7900	14.8800	14.7200	14.7400	0.000%	824,425	-10.719%
2025-08-18	14.7400	14.7900	14.6600	14.7400	0.000%	769,034	-10.719%
2025-08-15	14.8300	14.8757	14.7200	14.7400	-0.405%	600,918	-10.719%
2025-08-14	14.8400	14.8700	14.7650	14.8000	-0.604%	1,294,105	-11.081%
2025-08-13	14.9100	14.9100	14.8100	14.8900	+0.202%	1,090,224	-11.619%
2025-08-12	14.7900	14.9100	14.7600	14.8600	+0.473%	1,026,213	-11.440%
2025-08-11	14.8500	14.8955	14.7050	14.7900	-0.404%	991,679	-11.021%
2025-08-08	14.8000	14.8500	14.7300	14.8500	+0.815%	1,151,919	-11.380%
2025-08-07	14.8000	14.8700	14.6800	14.7300	-0.338%	868,649	-10.659%
2025-08-06	14.8200	14.9250	14.7208	14.7800	-0.068%	1,050,145	-10.961%
2025-08-05	14.6800	14.8800	14.5000	14.7900	+0.544%	1,303,611	-11.021%
2025-08-04	14.7500	14.8400	14.6400	14.7100	-0.068%	1,167,069	-10.537%
2025-08-01	14.8400	14.8650	14.6200	14.7200	-1.604%	1,173,590	-10.598%
2025-07-31	14.9100	15.0400	14.8850	14.9600	+0.335%	969,201	-12.032%
2025-07-30	15.0500	15.1799	14.8600	14.9100	-0.930%	1,166,935	-11.737%
2025-07-29	15.1500	15.1500	14.8800	15.0500	-0.331%	1,098,696	-12.558%
2025-07-28	15.3200	15.3950	15.0600	15.1000	-1.693%	952,044	-12.848%
2025-07-25	15.3600	15.4199	15.2852	15.3600	0.000%	782,551	-14.323%
2025-07-24	15.5000	15.5450	15.3200	15.3600	-0.775%	877,348	-14.323%
2025-07-23	15.4100	15.5150	15.4100	15.4800	+0.847%	852,372	-14.987%
2025-07-22	15.2000	15.3600	15.1100	15.3500	+1.387%	775,905	-14.267%
2025-07-21	15.4800	15.5500	15.1100	15.1400	-1.943%	1,146,458	-13.078%
2025-07-18	15.5000	15.6300	15.4300	15.4400	-0.258%	1,749,601	-14.767%
2025-07-17	15.3050	15.4900	15.3000	15.4800	+1.044%	1,342,742	-14.987%
2025-07-16	15.1700	15.3200	15.0350	15.3200	+1.055%	1,124,525	-14.099%
2025-07-15	15.2800	15.3565	15.1600	15.1600	-0.785%	1,510,800	-13.193%
2025-07-14	15.2100	15.2800	15.1000	15.2800	+0.526%	1,189,074	-13.874%
2025-07-11	15.0700	15.2500	15.0700	15.2000	+0.729%	1,229,765	-13.421%
2025-07-10	14.9000	15.1300	14.8800	15.0900	+0.936%	1,406,654	-12.790%
2025-07-09	14.9100	14.9700	14.8500	14.9500	+0.673%	930,375	-11.973%
2025-07-08	14.7800	14.9300	14.7800	14.8500	+0.746%	1,099,399	-11.380%
2025-07-07	14.8000	14.8100	14.6850	14.7400	-0.203%	1,039,804	-10.719%
2025-07-03	14.6700	14.8000	14.6403	14.7700	+0.682%	669,003	-10.900%
2025-07-02	14.5100	14.7000	14.5100	14.6700	+1.172%	1,405,096	-10.293%
2025-07-01	14.5900	14.6000	14.4308	14.5000	-1.024%	1,109,940	-9.241%
2025-06-30	14.4400	14.8000	14.3600	14.6500	+1.454%	3,617,334	-10.171%
2025-06-27	14.4890	14.6250	14.3600	14.4400	-0.069%	1,707,999	-8.864%
2025-06-26	14.4900	14.6550	14.4400	14.4500	+0.208%	2,400,410	-8.927%
2025-06-25	14.5000	14.5100	14.2335	14.4200	-0.069%	1,968,894	-8.738%
2025-06-24	14.4100	14.6200	14.2600	14.4300	+1.263%	1,989,158	-8.801%
2025-06-23	14.6000	14.6150	14.1900	14.2500	-2.464%	3,249,233	-7.649%
2025-06-20	14.7200	14.7650	14.6100	14.6100	-0.680%	1,021,929	-9.925%
2025-06-18	14.5400	14.7900	14.5300	14.7100	+1.169%	849,294	-10.537%
2025-06-17	14.4500	14.5800	14.3100	14.5400	+0.623%	1,062,362	-9.491%
2025-06-16	14.7700	14.8900	14.4300	14.4500	-1.634%	1,382,963	-8.927%
2025-06-13	14.9000	14.9000	14.6500	14.6900	-3.419%	970,369	-10.415%
2025-06-12	15.2200	15.2300	15.1050	15.2100	-0.066%	1,463,485	-13.478%
2025-06-11	15.2000	15.3350	15.1600	15.2200	-0.393%	1,191,495	-13.535%
2025-06-10	15.2400	15.2900	15.1200	15.2800	+0.328%	1,043,992	-13.874%
2025-06-09	15.1500	15.3050	15.1400	15.2300	+0.728%	992,962	-13.592%
2025-06-06	15.0800	15.1450	15.0350	15.1200	+0.532%	716,035	-12.963%
2025-06-05	15.0400	15.0600	14.9600	15.0400	+0.267%	730,159	-12.500%
2025-06-04	15.0200	15.0850	14.9900	15.0000	-0.133%	974,991	-12.267%
2025-06-03	15.1700	15.1700	15.0000	15.0200	-0.793%	1,612,289	-12.383%
2025-06-02	15.2200	15.2300	15.0100	15.1400	-0.460%	894,975	-13.078%
2025-05-30	15.1400	15.2500	15.1400	15.2100	-0.458%	1,041,441	-13.478%
2025-05-29	15.1900	15.3150	15.1100	15.2800	+0.725%	1,359,539	-13.874%
2025-05-28	15.1900	15.2200	15.1150	15.1700	+0.264%	1,034,746	-13.250%
2025-05-27	15.0400	15.1500	14.9600	15.1300	+1.204%	1,036,464	-13.020%
2025-05-23	14.7800	14.9800	14.7372	14.9500	+0.403%	673,086	-11.973%
2025-05-22	14.8900	14.9550	14.8150	14.8900	0.000%	1,021,964	-11.619%
2025-05-21	15.0800	15.1500	14.8800	14.8900	-1.910%	1,157,558	-11.619%
2025-05-20	15.0600	15.2000	15.0200	15.1800	+0.797%	1,331,868	-13.307%
2025-05-19	14.9500	15.0750	14.9200	15.0600	+0.133%	920,157	-12.616%
2025-05-16	14.9100	15.0600	14.9100	15.0400	+0.669%	1,082,998	-12.500%
2025-05-15	14.8600	14.9500	14.8250	14.9400	+0.403%	1,158,933	-11.914%
2025-05-14	14.8800	14.9350	14.7350	14.8800	+0.067%	1,061,216	-11.559%
2025-05-13	14.7700	15.0150	14.7350	14.8700	+0.575%	1,992,016	-11.500%
2025-05-12	14.7200	15.0000	14.6600	14.7850	+2.248%	2,849,793	-10.991%
2025-05-09	14.3700	14.5000	14.3600	14.4600	+0.626%	935,853	-8.990%
2025-05-08	14.2900	14.4000	14.1750	14.3700	+1.340%	1,227,103	-8.420%
2025-05-07	14.2250	14.2600	14.0400	14.1800	-0.070%	1,508,601	-7.193%
2025-05-06	14.0100	14.2700	14.0100	14.1900	+0.425%	1,889,616	-7.259%
2025-05-05	14.3100	14.3100	14.1050	14.1300	-1.396%	1,158,367	-6.865%
2025-05-02	14.1300	14.3600	14.0900	14.3300	+1.920%	1,098,533	-8.165%
2025-05-01	14.2500	14.3510	14.0350	14.0600	-1.816%	852,264	-6.401%
2025-04-30	14.2200	14.3400	14.0750	14.3200	+0.140%	1,359,325	-8.101%
2025-04-29	14.5300	14.5300	14.2100	14.3000	-1.583%	1,748,666	-7.972%
2025-04-28	14.4400	14.5700	14.4100	14.5300	+0.623%	1,114,532	-9.429%
2025-04-25	14.4800	14.5200	14.3600	14.4400	-0.138%	1,358,828	-8.864%
2025-04-24	14.3400	14.5300	14.3200	14.4600	+0.837%	917,442	-8.990%
2025-04-23	14.2600	14.4750	14.2450	14.3400	+2.355%	1,934,386	-8.229%
2025-04-22	13.8800	14.1500	13.8700	14.0100	+1.155%	1,437,170	-6.067%
2025-04-21	14.0600	14.1386	13.7900	13.8500	-1.982%	1,283,264	-4.982%
2025-04-17	13.8900	14.2400	13.8900	14.1300	+2.614%	1,258,389	-6.865%
2025-04-16	13.9500	14.0850	13.7250	13.7700	-1.502%	2,211,904	-4.430%
2025-04-15	13.7500	14.0500	13.7500	13.9800	+1.969%	1,762,728	-5.866%
2025-04-14	13.8500	13.8721	13.5950	13.7100	+0.219%	2,149,467	-4.012%
2025-04-11	13.6400	13.7550	13.2550	13.6800	+0.293%	2,629,547	-3.801%
2025-04-10	13.9000	13.9600	13.3750	13.6400	-3.056%	2,146,510	-3.519%
2025-04-09	12.9000	14.1900	12.6800	14.0700	+7.982%	3,907,066	-6.468%
2025-04-08	13.8000	14.0500	12.8700	13.0300	-2.616%	3,489,999	+0.998%
2025-04-07	13.5300	14.0200	13.1600	13.3800	-3.672%	3,826,879	-1.644%
2025-04-04	14.6000	14.6100	13.8750	13.8900	-6.275%	4,193,102	-5.256%
2025-04-03	14.9800	15.0100	14.7800	14.8200	-2.178%	2,031,273	-11.201%
2025-04-02	15.2200	15.2200	15.0650	15.1500	-0.394%	686,779	-13.135%
2025-04-01	15.1100	15.2800	15.1100	15.2100	+0.462%	751,957	-13.478%
2025-03-31	15.1800	15.2000	14.9250	15.1400	-0.721%	1,509,903	-13.078%
2025-03-28	15.3600	15.4200	15.1600	15.2500	-0.781%	1,653,713	-13.705%
2025-03-27	15.3500	15.4600	15.3200	15.3700	+0.326%	1,603,462	-14.379%
2025-03-26	15.2160	15.4000	15.2160	15.3200	0.000%	1,222,973	-14.099%
2025-03-25	15.2500	15.3700	15.2150	15.3200	+0.922%	1,522,280	-14.099%
2025-03-24	15.1500	15.2100	15.1200	15.1800	+0.397%	1,095,969	-13.307%
2025-03-21	15.0000	15.1700	14.9950	15.1200	+0.199%	1,634,632	-12.963%
2025-03-20	15.0100	15.1700	14.9800	15.0900	+0.466%	975,111	-12.790%
2025-03-19	15.0500	15.0950	14.9500	15.0200	+0.067%	1,464,783	-12.383%
2025-03-18	14.9700	15.0200	14.9250	15.0100	+0.334%	1,170,668	-12.325%
2025-03-17	14.7000	15.0100	14.7000	14.9600	+1.977%	1,237,119	-12.032%
2025-03-14	14.5800	14.6700	14.5400	14.6700	+1.452%	1,394,871	-10.293%
2025-03-13	14.6200	14.6800	14.4500	14.4600	-0.823%	1,448,212	-8.990%
2025-03-12	14.7000	14.7950	14.5600	14.5800	-0.410%	1,442,259	-9.739%
2025-03-11	14.9400	14.9783	14.5300	14.6400	-1.811%	2,088,420	-10.109%
2025-03-10	14.9400	15.0500	14.8229	14.9100	-0.798%	1,354,547	-11.737%
2025-03-07	14.8400	15.0400	14.7800	15.0300	+1.485%	1,509,352	-12.442%
2025-03-06	15.0600	15.0600	14.7800	14.8100	-1.660%	1,991,979	-11.141%
2025-03-05	15.0600	15.1000	14.9700	15.0600	-0.066%	1,549,465	-12.616%
2025-03-04	15.1000	15.1850	14.9600	15.0700	-0.855%	2,132,498	-12.674%
2025-03-03	15.3800	15.4700	15.1300	15.2000	-2.999%	1,673,601	-13.421%
2025-02-28	15.5500	15.7400	15.5500	15.6700	+0.901%	2,066,307	-16.018%
2025-02-27	15.5600	15.6350	15.4800	15.5300	-0.193%	1,501,026	-15.261%
2025-02-26	15.7200	15.7800	15.5400	15.5600	-0.829%	1,332,623	-15.424%
2025-02-25	15.8000	15.8500	15.6600	15.6900	-0.507%	1,612,247	-16.125%
2025-02-24	15.8550	15.9000	15.6900	15.7700	-0.379%	1,514,070	-16.550%
2025-02-21	15.9000	16.0000	15.8100	15.8300	-0.440%	1,237,670	-16.867%
2025-02-20	15.9100	15.9700	15.7700	15.9000	-0.126%	2,102,972	-17.233%