GCMG
GCM Grosvenor Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:46:17 PM EDT
13.16USD+0.843%(+0.11)128,647
13.15Bid13.17Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
13.39USD+2.605%(+0.34)
GCMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.3300 | 13.3300 | 12.9300 | 13.1600 | +0.843% | 128,647 | 0.000% | |
| 2026-10-02 | 13.2900 | 13.4700 | 13.0100 | 13.0500 | -0.229% | 434,240 | +0.843% | |
| 2026-10-01 | 12.9000 | 13.1900 | 12.6200 | 13.0800 | +1.474% | 442,473 | +0.612% | |
| 2026-09-30 | 12.8900 | 12.9900 | 12.7400 | 12.8900 | +0.703% | 395,772 | +2.095% | |
| 2026-09-29 | 13.1300 | 13.1300 | 12.6500 | 12.8000 | -0.929% | 375,344 | +2.812% | |
| 2026-09-28 | 12.8600 | 12.9600 | 12.7000 | 12.9200 | -0.920% | 437,978 | +1.858% | |
| 2026-09-25 | 12.7000 | 13.0500 | 12.6700 | 13.0400 | +3.246% | 416,098 | +0.920% | |
| 2026-09-24 | 12.8500 | 12.9500 | 12.3800 | 12.6300 | -2.320% | 1,032,450 | +4.196% | |
| 2026-09-23 | 13.1200 | 13.2100 | 12.8600 | 12.9300 | -2.268% | 469,055 | +1.779% | |
| 2026-09-22 | 13.4100 | 13.4600 | 12.9800 | 13.2300 | -0.451% | 470,419 | -0.529% | |
| 2026-09-21 | 13.3100 | 13.3700 | 13.2100 | 13.2900 | +1.142% | 350,645 | -0.978% | |
| 2026-09-18 | 13.0000 | 13.1600 | 12.7600 | 13.1400 | +1.624% | 1,694,431 | +0.152% | |
| 2026-09-17 | 12.8900 | 13.0500 | 12.7890 | 12.9300 | +1.972% | 366,172 | +1.779% | |
| 2026-09-16 | 12.9100 | 12.9100 | 12.4550 | 12.6800 | -0.627% | 511,131 | +3.785% | |
| 2026-09-15 | 12.5700 | 12.7800 | 12.4100 | 12.7600 | +0.949% | 519,834 | +3.135% | |
| 2026-09-14 | 12.7700 | 12.8600 | 12.5800 | 12.6400 | -1.558% | 291,613 | +4.114% | |
| 2026-09-11 | 12.9700 | 13.1150 | 12.7200 | 12.8400 | +0.469% | 303,730 | +2.492% | |
| 2026-09-10 | 12.8300 | 12.9450 | 12.7000 | 12.7800 | -0.930% | 257,455 | +2.973% | |
| 2026-09-09 | 13.0900 | 13.1200 | 12.8600 | 12.9000 | -2.124% | 349,441 | +2.016% | |
| 2026-09-08 | 13.1900 | 13.3100 | 13.0900 | 13.1800 | -0.678% | 247,804 | -0.152% | |
| 2026-09-04 | 13.1500 | 13.3800 | 13.0400 | 13.2700 | -0.599% | 309,392 | -0.829% | |
| 2026-09-03 | 13.2700 | 13.3900 | 13.0200 | 13.3500 | +2.064% | 443,601 | -1.423% | |
| 2026-09-02 | 13.3200 | 13.4600 | 13.0500 | 13.0800 | -1.654% | 592,527 | +0.612% | |
| 2026-09-01 | 13.5100 | 13.5700 | 13.2100 | 13.3000 | -3.553% | 354,030 | -1.053% | Div $0.120 |
| 2026-08-31 | 13.7000 | 13.8700 | 13.5500 | 13.7900 | +0.510% | 473,163 | -4.569% | |
| 2026-08-28 | 13.8800 | 13.9400 | 13.7100 | 13.7200 | +0.292% | 864,053 | -4.082% | |
| 2026-08-27 | 13.5100 | 13.7200 | 13.3400 | 13.6800 | +0.885% | 489,186 | -3.801% | |
| 2026-08-26 | 13.4500 | 13.6000 | 13.3050 | 13.5600 | +0.296% | 220,396 | -2.950% | |
| 2026-08-25 | 13.6600 | 13.7000 | 13.3550 | 13.5200 | -0.952% | 302,599 | -2.663% | |
| 2026-08-24 | 13.7000 | 13.8900 | 13.5800 | 13.6500 | -0.583% | 266,311 | -3.590% | |
| 2026-08-21 | 13.6000 | 13.8100 | 13.6000 | 13.7300 | +1.930% | 800,447 | -4.151% | |
| 2026-08-20 | 13.7800 | 13.8000 | 13.4500 | 13.4700 | -2.250% | 253,962 | -2.301% | |
| 2026-08-19 | 13.7600 | 13.9400 | 13.6800 | 13.7800 | +0.878% | 454,051 | -4.499% | |
| 2026-08-18 | 13.6900 | 13.8450 | 13.4505 | 13.6600 | -0.292% | 252,509 | -3.660% | |
| 2026-08-17 | 13.7400 | 13.8800 | 13.6300 | 13.7000 | -1.154% | 373,889 | -3.942% | |
| 2026-08-14 | 14.0200 | 14.0500 | 13.7650 | 13.8600 | -1.352% | 407,606 | -5.051% | |
| 2026-08-13 | 13.9000 | 14.0500 | 13.6500 | 14.0500 | +0.934% | 893,562 | -6.335% | |
| 2026-08-12 | 14.0700 | 14.0900 | 13.6900 | 13.9200 | -0.429% | 380,767 | -5.460% | |
| 2026-08-11 | 14.0700 | 14.8656 | 13.9250 | 13.9800 | +1.158% | 972,601 | -5.866% | |
| 2026-08-10 | 13.8100 | 14.0600 | 13.5300 | 13.8200 | +1.767% | 463,734 | -4.776% | |
| 2026-08-07 | 13.5300 | 13.7250 | 13.5100 | 13.5800 | +0.742% | 308,518 | -3.093% | |
| 2026-08-06 | 13.5100 | 13.5550 | 13.3450 | 13.4800 | +0.372% | 303,123 | -2.374% | |
| 2026-08-05 | 13.6900 | 13.7600 | 13.2800 | 13.4300 | -0.666% | 426,332 | -2.010% | |
| 2026-08-04 | 13.3000 | 13.5650 | 13.2885 | 13.5200 | +2.658% | 465,047 | -2.663% | |
| 2026-08-03 | 12.6000 | 13.2900 | 12.6000 | 13.1700 | +5.529% | 648,837 | -0.076% | |
| 2026-07-31 | 12.4200 | 12.5300 | 12.2650 | 12.4800 | +0.402% | 314,254 | +5.449% | |
| 2026-07-30 | 12.3700 | 12.5350 | 12.1400 | 12.4300 | +1.885% | 404,729 | +5.873% | |
| 2026-07-29 | 12.2300 | 12.3800 | 12.1100 | 12.2000 | -1.135% | 406,143 | +7.869% | |
| 2026-07-28 | 12.5900 | 12.6300 | 12.3300 | 12.3400 | -1.438% | 240,207 | +6.645% | |
| 2026-07-27 | 12.2100 | 12.6100 | 12.0900 | 12.5200 | +2.623% | 407,209 | +5.112% | |
| 2026-07-24 | 11.8800 | 12.2500 | 11.7900 | 12.2000 | +3.478% | 456,239 | +7.869% | |
| 2026-07-23 | 11.8000 | 11.8750 | 11.6248 | 11.7900 | -1.668% | 1,021,073 | +11.620% | |
| 2026-07-22 | 12.6500 | 12.7600 | 11.7600 | 11.9900 | -5.404% | 675,891 | +9.758% | |
| 2026-07-21 | 12.7800 | 12.9499 | 12.6750 | 12.6750 | -0.977% | 416,779 | +3.826% | |
| 2026-07-20 | 12.9300 | 12.9350 | 12.4950 | 12.8000 | -0.775% | 900,700 | +2.812% | |
| 2026-07-17 | 13.1600 | 13.3700 | 12.7400 | 12.9000 | -4.444% | 1,246,333 | +2.016% | |
| 2026-07-16 | 13.7300 | 13.9550 | 13.4650 | 13.5000 | -1.675% | 1,019,066 | -2.519% | |
| 2026-07-15 | 13.9100 | 14.3750 | 13.7100 | 13.7300 | -0.579% | 701,299 | -4.151% | |
| 2026-07-14 | 13.5800 | 13.8400 | 13.3750 | 13.8100 | +1.544% | 574,207 | -4.707% | |
| 2026-07-13 | 13.7300 | 13.8200 | 13.4550 | 13.6000 | -0.585% | 344,928 | -3.235% | |
| 2026-07-10 | 13.7600 | 13.9500 | 13.5700 | 13.6800 | -0.437% | 308,408 | -3.801% | |
| 2026-07-09 | 13.4500 | 13.7800 | 13.4000 | 13.7400 | +2.156% | 277,463 | -4.221% | |
| 2026-07-08 | 13.3400 | 13.5200 | 13.2600 | 13.4500 | +0.674% | 371,556 | -2.156% | |
| 2026-07-07 | 13.6300 | 13.6900 | 13.3050 | 13.3600 | -1.837% | 311,357 | -1.497% | |
| 2026-07-06 | 12.9700 | 13.7950 | 12.9400 | 13.6100 | +5.422% | 472,444 | -3.306% | |
| 2026-07-02 | 12.8700 | 12.9800 | 12.7200 | 12.9100 | +1.574% | 318,227 | +1.936% | |
| 2026-07-01 | 12.3500 | 12.8000 | 12.3050 | 12.7100 | +3.333% | 539,176 | +3.541% | |
| 2026-06-30 | 12.1900 | 12.4500 | 12.1000 | 12.3000 | +0.902% | 440,930 | +6.992% | |
| 2026-06-29 | 12.2800 | 12.3300 | 11.7200 | 12.1900 | -1.216% | 647,319 | +7.957% | |
| 2026-06-26 | 12.2700 | 12.4500 | 12.1200 | 12.3400 | +0.735% | 1,738,902 | +6.645% | |
| 2026-06-25 | 12.3800 | 12.5250 | 12.2100 | 12.2500 | -0.082% | 449,312 | +7.429% | |
| 2026-06-24 | 12.2700 | 12.5000 | 12.0950 | 12.2600 | -0.081% | 494,822 | +7.341% | |
| 2026-06-23 | 12.0600 | 12.2950 | 11.9800 | 12.2700 | +1.154% | 641,013 | +7.253% | |
| 2026-06-22 | 12.1100 | 12.3300 | 12.0000 | 12.1300 | +0.664% | 357,847 | +8.491% | |
| 2026-06-18 | 11.8100 | 12.0800 | 11.6100 | 12.0500 | +3.433% | 952,652 | +9.212% | |
| 2026-06-17 | 11.6100 | 11.8600 | 11.6000 | 11.6500 | -0.257% | 437,864 | +12.961% | |
| 2026-06-16 | 11.3600 | 12.0600 | 11.3300 | 11.6800 | +2.366% | 517,305 | +12.671% | |
| 2026-06-15 | 11.4000 | 11.5200 | 11.2800 | 11.4100 | +0.529% | 416,502 | +15.337% | |
| 2026-06-12 | 11.4000 | 11.5400 | 11.3150 | 11.3500 | 0.000% | 419,246 | +15.947% | |
| 2026-06-11 | 11.2900 | 11.4300 | 11.0650 | 11.3500 | +1.069% | 381,304 | +15.947% | |
| 2026-06-10 | 11.3400 | 11.4100 | 11.1700 | 11.2300 | -0.795% | 566,772 | +17.186% | |
| 2026-06-09 | 10.9100 | 11.3300 | 10.7500 | 11.3200 | +4.332% | 694,603 | +16.254% | |
| 2026-06-08 | 10.7300 | 10.8950 | 10.7000 | 10.8500 | +1.307% | 535,851 | +21.290% | |
| 2026-06-05 | 10.5100 | 10.7400 | 10.4000 | 10.7100 | +0.469% | 533,809 | +22.876% | Div $0.120 |
| 2026-06-04 | 10.1200 | 10.8100 | 10.1200 | 10.6600 | +6.814% | 665,370 | +23.452% | |
| 2026-06-03 | 10.3800 | 10.3800 | 9.8400 | 9.9800 | -5.043% | 543,247 | +31.864% | |
| 2026-06-02 | 10.7500 | 10.7700 | 10.5000 | 10.5100 | -2.233% | 391,289 | +25.214% | |
| 2026-06-01 | 10.4300 | 10.8200 | 10.4300 | 10.7500 | +1.129% | 394,327 | +22.419% | |
| 2026-05-29 | 10.7400 | 10.8300 | 10.6000 | 10.6300 | -1.300% | 283,015 | +23.801% | |
| 2026-05-28 | 10.6300 | 10.8200 | 10.6300 | 10.7700 | -0.185% | 242,583 | +22.191% | |
| 2026-05-27 | 10.8000 | 11.1000 | 10.7590 | 10.7900 | -0.918% | 236,276 | +21.965% | |
| 2026-05-26 | 10.8500 | 10.9700 | 10.5100 | 10.8900 | +3.125% | 364,313 | +20.845% | |
| 2026-05-22 | 10.6500 | 10.7700 | 10.5400 | 10.5600 | -0.845% | 255,268 | +24.621% | |
| 2026-05-21 | 10.3400 | 10.6500 | 10.2800 | 10.6500 | +2.109% | 352,280 | +23.568% | |
| 2026-05-20 | 10.5400 | 10.5800 | 10.3950 | 10.4300 | -0.761% | 273,631 | +26.174% | |
| 2026-05-19 | 10.7100 | 10.7400 | 10.4950 | 10.5100 | -2.414% | 238,099 | +25.214% | |
| 2026-05-18 | 10.6500 | 10.8300 | 10.5100 | 10.7700 | +1.127% | 335,604 | +22.191% | |
| 2026-05-15 | 10.9200 | 11.1700 | 10.5900 | 10.6500 | -3.881% | 229,153 | +23.568% | |
| 2026-05-14 | 10.9400 | 11.2250 | 10.7900 | 11.0800 | +1.932% | 511,702 | +18.773% | |
| 2026-05-13 | 11.1100 | 11.2200 | 10.8050 | 10.8700 | -2.860% | 548,129 | +21.067% | |
| 2026-05-12 | 11.2200 | 11.3400 | 10.8650 | 11.1900 | -1.496% | 476,427 | +17.605% | |
| 2026-05-11 | 11.4000 | 11.6500 | 11.2500 | 11.3600 | 0.000% | 492,823 | +15.845% | |
| 2026-05-08 | 11.1300 | 11.4400 | 10.6600 | 11.3600 | +1.792% | 472,123 | +15.845% | |
| 2026-05-07 | 11.0000 | 11.3900 | 10.7600 | 11.1600 | -1.064% | 693,788 | +17.921% | |
| 2026-05-06 | 11.4100 | 11.5750 | 11.2350 | 11.2800 | +0.178% | 437,175 | +16.667% | |
| 2026-05-05 | 11.1300 | 11.3275 | 11.0200 | 11.2600 | +1.808% | 339,346 | +16.874% | |
| 2026-05-04 | 10.9100 | 11.1850 | 10.8700 | 11.0600 | +1.097% | 314,999 | +18.987% | |
| 2026-05-01 | 10.9900 | 11.0800 | 10.8800 | 10.9400 | +0.183% | 339,424 | +20.293% | |
| 2026-04-30 | 10.3400 | 10.9900 | 10.3400 | 10.9200 | +1.866% | 263,825 | +20.513% | |
| 2026-04-29 | 10.8500 | 10.8500 | 10.6400 | 10.7200 | -1.651% | 319,653 | +22.761% | |
| 2026-04-28 | 10.8500 | 11.0300 | 10.7400 | 10.9000 | +0.739% | 263,695 | +20.734% | |
| 2026-04-27 | 10.7500 | 10.9900 | 10.6600 | 10.8200 | +0.185% | 511,277 | +21.627% | |
| 2026-04-24 | 10.7800 | 10.9000 | 10.6811 | 10.8000 | -0.093% | 300,540 | +21.852% | |
| 2026-04-23 | 10.8400 | 11.0904 | 10.5900 | 10.8100 | -0.369% | 254,219 | +21.739% | |
| 2026-04-22 | 10.8200 | 11.0100 | 10.5900 | 10.8500 | +0.370% | 256,181 | +21.290% | |
| 2026-04-21 | 10.9500 | 11.1700 | 10.7850 | 10.8100 | -1.188% | 316,741 | +21.739% | |
| 2026-04-20 | 10.8600 | 10.9950 | 10.7500 | 10.9400 | 0.000% | 234,207 | +20.293% | |
| 2026-04-17 | 10.8600 | 11.0700 | 10.8600 | 10.9400 | +3.013% | 416,001 | +20.293% | |
| 2026-04-16 | 10.9100 | 10.9300 | 10.6150 | 10.6200 | -2.390% | 335,778 | +23.917% | |
| 2026-04-15 | 10.5700 | 10.9300 | 10.5200 | 10.8800 | +3.520% | 371,465 | +20.956% | |
| 2026-04-14 | 10.0400 | 10.5700 | 10.0400 | 10.5100 | +4.681% | 546,170 | +25.214% | |
| 2026-04-13 | 9.5900 | 10.0500 | 9.5700 | 10.0400 | +3.292% | 382,097 | +31.076% | |
| 2026-04-10 | 9.8200 | 9.9000 | 9.6700 | 9.7200 | -0.715% | 420,415 | +35.391% | |
| 2026-04-09 | 9.9300 | 9.9400 | 9.6900 | 9.7900 | -1.805% | 721,861 | +34.423% | |
| 2026-04-08 | 9.8700 | 10.0100 | 9.7100 | 9.9700 | +4.947% | 715,647 | +31.996% | |
| 2026-04-07 | 9.5400 | 9.6650 | 9.4900 | 9.5000 | -1.758% | 470,870 | +38.526% | |
| 2026-04-06 | 9.6500 | 9.8100 | 9.6300 | 9.6700 | -0.309% | 436,032 | +36.091% | |
| 2026-04-02 | 9.5700 | 9.7900 | 9.4200 | 9.7000 | -0.513% | 330,468 | +35.670% | |
| 2026-04-01 | 9.8400 | 9.9600 | 9.6650 | 9.7500 | -0.510% | 450,424 | +34.974% | |
| 2026-03-31 | 9.8200 | 9.9500 | 9.6700 | 9.8000 | +1.240% | 502,650 | +34.286% | |
| 2026-03-30 | 9.4900 | 9.7699 | 9.3000 | 9.6800 | +2.434% | 529,010 | +35.950% | |
| 2026-03-27 | 9.5300 | 9.6300 | 9.3700 | 9.4500 | -2.073% | 510,191 | +39.259% | |
| 2026-03-26 | 9.6200 | 9.8700 | 9.6200 | 9.6500 | -1.026% | 531,219 | +36.373% | |
| 2026-03-25 | 9.8300 | 9.8900 | 9.5400 | 9.7500 | +0.619% | 872,736 | +34.974% | |
| 2026-03-24 | 10.0200 | 10.0200 | 9.5150 | 9.6900 | -2.711% | 1,191,403 | +35.810% | |
| 2026-03-23 | 9.9800 | 10.1290 | 9.7650 | 9.9600 | +2.786% | 739,793 | +32.129% | |
| 2026-03-20 | 10.0900 | 10.0900 | 9.6600 | 9.6900 | -3.774% | 2,641,278 | +35.810% | |
| 2026-03-19 | 10.1400 | 10.2750 | 10.0000 | 10.0700 | -1.275% | 818,242 | +30.685% | |
| 2026-03-18 | 10.2000 | 10.3850 | 10.1100 | 10.2000 | -1.258% | 550,121 | +29.020% | |
| 2026-03-17 | 10.3500 | 10.6300 | 10.2850 | 10.3300 | +0.486% | 703,435 | +27.396% | |
| 2026-03-16 | 10.3800 | 10.5800 | 10.1700 | 10.2800 | -0.676% | 517,611 | +28.016% | |
| 2026-03-13 | 10.6100 | 10.7400 | 10.2150 | 10.3500 | -0.576% | 1,058,954 | +27.150% | |
| 2026-03-12 | 11.1400 | 11.3200 | 10.3800 | 10.4100 | -8.524% | 900,336 | +26.417% | |
| 2026-03-11 | 11.5500 | 11.6700 | 11.3250 | 11.3800 | -1.472% | 859,372 | +15.641% | |
| 2026-03-10 | 11.3500 | 11.6950 | 11.2300 | 11.5500 | +2.941% | 1,281,158 | +13.939% | |
| 2026-03-09 | 11.1200 | 11.2800 | 10.8900 | 11.2200 | -0.444% | 643,710 | +17.291% | |
| 2026-03-06 | 11.5000 | 11.5000 | 11.2250 | 11.2700 | -4.085% | 625,827 | +16.770% | |
| 2026-03-05 | 11.6500 | 11.8594 | 11.6250 | 11.7500 | +0.686% | 488,894 | +12.000% | |
| 2026-03-04 | 11.5700 | 11.9600 | 11.5200 | 11.6700 | +1.478% | 601,491 | +12.768% | |
| 2026-03-03 | 11.3200 | 11.6000 | 11.0600 | 11.5000 | -1.709% | 836,912 | +14.435% | |
| 2026-03-02 | 11.1450 | 11.7400 | 11.1450 | 11.7000 | +1.036% | 711,238 | +12.479% | Div $0.120 |
| 2026-02-27 | 11.7800 | 11.8300 | 11.5550 | 11.5800 | -2.689% | 796,109 | +13.644% | |
| 2026-02-26 | 11.8800 | 12.0500 | 11.7400 | 11.9000 | +0.422% | 557,518 | +10.588% | |
| 2026-02-25 | 11.6200 | 11.8800 | 11.5300 | 11.8500 | +2.067% | 392,955 | +11.055% | |
| 2026-02-24 | 11.4900 | 11.8050 | 11.4250 | 11.6100 | +1.221% | 520,446 | +13.351% | |
| 2026-02-23 | 11.7200 | 11.7200 | 11.3600 | 11.4700 | -2.050% | 640,459 | +14.734% | |
| 2026-02-20 | 11.5700 | 11.7400 | 11.3900 | 11.7100 | +0.515% | 662,599 | +12.383% | |
| 2026-02-19 | 11.9850 | 11.9850 | 11.4800 | 11.6500 | -1.688% | 536,734 | +12.961% | |
| 2026-02-18 | 11.7000 | 11.9000 | 11.6900 | 11.8500 | +1.196% | 414,310 | +11.055% | |
| 2026-02-17 | 12.0400 | 12.1300 | 11.6400 | 11.7100 | -2.741% | 757,878 | +12.383% | |
| 2026-02-13 | 11.2800 | 12.0500 | 11.2300 | 12.0400 | +6.643% | 1,331,022 | +9.302% | |
| 2026-02-12 | 12.0000 | 12.3600 | 11.2300 | 11.2900 | -1.483% | 1,221,422 | +16.563% | |
| 2026-02-11 | 11.5500 | 12.0000 | 11.0450 | 11.4600 | +1.416% | 1,221,574 | +14.834% | |
| 2026-02-10 | 10.8900 | 11.8300 | 10.6720 | 11.3000 | +14.141% | 1,607,614 | +16.460% | |
| 2026-02-09 | 9.8800 | 10.1500 | 9.8600 | 9.9000 | +0.101% | 793,954 | +32.929% | |
| 2026-02-06 | 10.0100 | 10.1000 | 9.8800 | 9.8900 | -0.101% | 571,860 | +33.064% | |
| 2026-02-05 | 10.5100 | 10.7000 | 9.8600 | 9.9000 | -5.804% | 623,615 | +32.929% | |
| 2026-02-04 | 10.4500 | 10.6650 | 10.2200 | 10.5100 | -0.755% | 527,943 | +25.214% | |
| 2026-02-03 | 11.5000 | 11.5000 | 10.4450 | 10.5900 | -7.187% | 571,075 | +24.268% | |
| 2026-02-02 | 11.3500 | 11.5000 | 11.2300 | 11.4100 | +0.795% | 341,817 | +15.337% | |
| 2026-01-30 | 11.4000 | 11.4000 | 11.0900 | 11.3200 | +0.088% | 418,525 | +16.254% | |
| 2026-01-29 | 11.2500 | 11.3500 | 11.2000 | 11.3100 | +0.802% | 384,200 | +16.357% | |
| 2026-01-28 | 11.3700 | 11.4600 | 11.1700 | 11.2200 | -1.319% | 500,649 | +17.291% | |
| 2026-01-27 | 11.3800 | 11.3800 | 11.1150 | 11.3700 | +0.709% | 448,661 | +15.743% | |
| 2026-01-26 | 11.3900 | 11.4400 | 11.1650 | 11.2900 | -0.965% | 353,800 | +16.563% | |
| 2026-01-23 | 11.8100 | 11.8100 | 11.3400 | 11.4000 | -3.960% | 395,903 | +15.439% | |
| 2026-01-22 | 11.8200 | 11.9800 | 11.7800 | 11.8700 | +0.850% | 728,981 | +10.868% | |
| 2026-01-21 | 11.6600 | 11.8250 | 11.6550 | 11.7700 | +1.204% | 644,608 | +11.810% | |
| 2026-01-20 | 11.6800 | 11.9500 | 11.6100 | 11.6300 | -0.853% | 441,740 | +13.156% | |
| 2026-01-16 | 11.6700 | 11.7750 | 11.5700 | 11.7300 | +0.428% | 566,517 | +12.191% | |
| 2026-01-15 | 11.6500 | 11.7750 | 11.5450 | 11.6800 | +0.603% | 951,262 | +12.671% | |
| 2026-01-14 | 11.4200 | 11.6300 | 11.2896 | 11.6100 | +1.221% | 503,532 | +13.351% | |
| 2026-01-13 | 11.5900 | 11.7050 | 11.2050 | 11.4700 | -1.035% | 529,588 | +14.734% | |
| 2026-01-12 | 11.5500 | 11.6300 | 11.5050 | 11.5900 | -0.344% | 356,313 | +13.546% | |
| 2026-01-09 | 11.6000 | 11.7100 | 11.5300 | 11.6300 | +0.259% | 413,449 | +13.156% | |
| 2026-01-08 | 11.5700 | 11.6000 | 11.3600 | 11.6000 | -0.344% | 379,963 | +13.448% | |
| 2026-01-07 | 11.8500 | 11.9100 | 11.5750 | 11.6400 | -1.689% | 479,461 | +13.058% | |
| 2026-01-06 | 11.5500 | 11.9300 | 11.4900 | 11.8400 | +2.069% | 487,536 | +11.149% | |
| 2026-01-05 | 11.3000 | 11.7050 | 11.3000 | 11.6000 | +2.655% | 461,388 | +13.448% | |
| 2026-01-02 | 11.3100 | 11.5600 | 11.2500 | 11.3000 | -0.177% | 416,758 | +16.460% | |
| 2025-12-31 | 11.5700 | 11.5900 | 11.3000 | 11.3200 | -0.789% | 407,693 | +16.254% | |
| 2025-12-30 | 11.4000 | 11.4800 | 11.3600 | 11.4100 | +0.088% | 376,135 | +15.337% | |
| 2025-12-29 | 11.5500 | 11.5500 | 11.3613 | 11.4000 | -0.437% | 260,634 | +15.439% | |
| 2025-12-26 | 11.5100 | 11.6000 | 11.4500 | 11.4500 | -0.694% | 353,698 | +14.934% | |
| 2025-12-24 | 11.6250 | 11.6350 | 11.4250 | 11.5300 | +0.087% | 294,844 | +14.137% | |
| 2025-12-23 | 11.4200 | 11.6000 | 11.3800 | 11.5200 | +0.787% | 587,243 | +14.236% | |
| 2025-12-22 | 11.3600 | 11.4601 | 11.3200 | 11.4300 | +0.972% | 376,925 | +15.136% | |
| 2025-12-19 | 11.6200 | 11.6300 | 11.2900 | 11.3200 | -2.833% | 1,758,769 | +16.254% | |
| 2025-12-18 | 11.6700 | 11.8050 | 11.6300 | 11.6500 | +0.431% | 478,863 | +12.961% | |
| 2025-12-17 | 11.6400 | 11.7650 | 11.4850 | 11.6000 | -0.685% | 524,101 | +13.448% | |
| 2025-12-16 | 11.7200 | 11.7300 | 11.5500 | 11.6800 | 0.000% | 556,657 | +12.671% | |
| 2025-12-15 | 11.7600 | 11.7950 | 11.6050 | 11.6800 | 0.000% | 792,069 | +12.671% | |
| 2025-12-12 | 11.6600 | 11.6900 | 11.5050 | 11.6800 | +0.603% | 1,095,708 | +12.671% | |
| 2025-12-11 | 11.4700 | 11.6800 | 11.4387 | 11.6100 | +1.575% | 570,082 | +13.351% | |
| 2025-12-10 | 11.1500 | 11.4800 | 11.0200 | 11.4300 | +2.603% | 814,996 | +15.136% | |
| 2025-12-09 | 10.8400 | 11.2100 | 10.4650 | 11.1400 | +1.921% | 656,886 | +18.133% | |
| 2025-12-08 | 10.8300 | 11.1350 | 10.6300 | 10.9300 | +1.391% | 914,672 | +20.403% | |
| 2025-12-05 | 11.1700 | 11.1900 | 10.7400 | 10.7800 | -3.750% | 932,440 | +22.078% | |
| 2025-12-04 | 11.0400 | 11.3900 | 11.0400 | 11.2000 | +1.726% | 915,662 | +17.500% | |
| 2025-12-03 | 10.8300 | 11.0350 | 10.8200 | 11.0100 | +1.756% | 960,991 | +19.528% | |
| 2025-12-02 | 10.8300 | 10.8800 | 10.7600 | 10.8200 | +0.093% | 842,024 | +21.627% | |
| 2025-12-01 | 10.8600 | 11.0250 | 10.7800 | 10.8100 | -1.548% | 813,260 | +21.739% | Div $0.120 |
| 2025-11-28 | 10.9200 | 11.0400 | 10.9050 | 10.9800 | +0.734% | 421,826 | +19.854% | |
| 2025-11-26 | 10.6700 | 10.9250 | 10.6700 | 10.9000 | +2.060% | 1,511,356 | +20.734% | |
| 2025-11-25 | 10.4800 | 10.7100 | 10.4750 | 10.6800 | +2.299% | 1,172,265 | +23.221% | |
| 2025-11-24 | 10.6300 | 10.6750 | 10.2300 | 10.4400 | -1.972% | 1,522,471 | +26.054% | |
| 2025-11-21 | 10.7100 | 10.7900 | 10.5400 | 10.6500 | -0.653% | 1,343,856 | +23.568% | |
| 2025-11-20 | 11.1500 | 11.2700 | 10.6900 | 10.7200 | -3.423% | 1,256,533 | +22.761% | |
| 2025-11-19 | 11.1000 | 11.1700 | 11.0550 | 11.1000 | -0.090% | 878,406 | +18.559% | |
| 2025-11-18 | 11.1000 | 11.1950 | 10.9300 | 11.1100 | -0.715% | 1,096,233 | +18.452% | |
| 2025-11-17 | 11.4800 | 11.5150 | 11.1900 | 11.1900 | -2.696% | 790,880 | +17.605% | |
| 2025-11-14 | 11.4900 | 11.5150 | 11.4820 | 11.5000 | 0.000% | 1,179,661 | +14.435% | |
| 2025-11-13 | 11.5200 | 11.5550 | 11.4900 | 11.5000 | -0.347% | 1,674,504 | +14.435% | |
| 2025-11-12 | 11.6600 | 11.6800 | 11.5200 | 11.5400 | -0.859% | 823,382 | +14.038% | |
| 2025-11-11 | 11.7100 | 11.7100 | 11.6000 | 11.6400 | -0.513% | 915,625 | +13.058% | |
| 2025-11-10 | 11.7100 | 11.7200 | 11.5547 | 11.7000 | 0.000% | 677,617 | +12.479% | |
| 2025-11-07 | 11.6900 | 11.7200 | 11.6100 | 11.7000 | +0.086% | 1,020,854 | +12.479% | |
| 2025-11-06 | 11.6900 | 11.7300 | 11.6100 | 11.6900 | +0.516% | 1,018,921 | +12.575% | |
| 2025-11-05 | 11.6200 | 11.7000 | 11.5800 | 11.6300 | +1.218% | 940,075 | +13.156% | |
| 2025-11-04 | 11.4800 | 11.5700 | 11.4800 | 11.4900 | -0.087% | 700,666 | +14.534% | |
| 2025-11-03 | 11.5100 | 11.5300 | 11.4900 | 11.5000 | -0.087% | 510,268 | +14.435% | |
| 2025-10-31 | 11.5100 | 11.5650 | 11.4900 | 11.5100 | -0.346% | 631,978 | +14.335% | |
| 2025-10-30 | 11.5100 | 11.5950 | 11.4800 | 11.5500 | 0.000% | 839,961 | +13.939% | |
| 2025-10-29 | 11.5700 | 11.6650 | 11.5300 | 11.5500 | -0.517% | 757,181 | +13.939% | |
| 2025-10-28 | 11.7100 | 11.7500 | 11.6100 | 11.6100 | -0.769% | 460,135 | +13.351% | |
| 2025-10-27 | 11.7100 | 11.7550 | 11.6550 | 11.7000 | -0.085% | 955,251 | +12.479% | |
| 2025-10-24 | 11.6900 | 11.7598 | 11.6850 | 11.7100 | +0.429% | 591,509 | +12.383% | |
| 2025-10-23 | 11.7500 | 11.7600 | 11.6500 | 11.6600 | -0.681% | 624,234 | +12.864% | |
| 2025-10-22 | 11.7200 | 11.7700 | 11.6850 | 11.7400 | +0.514% | 786,094 | +12.095% | |
| 2025-10-21 | 11.5700 | 11.7675 | 11.5700 | 11.6800 | +0.603% | 854,326 | +12.671% | |
| 2025-10-20 | 11.5300 | 11.6400 | 11.5250 | 11.6100 | +1.044% | 778,752 | +13.351% | |
| 2025-10-17 | 11.4900 | 11.5100 | 11.4500 | 11.4900 | 0.000% | 830,493 | +14.534% | |
| 2025-10-16 | 11.6100 | 11.6100 | 11.4300 | 11.4900 | -0.948% | 1,301,214 | +14.534% | |
| 2025-10-15 | 11.6000 | 11.7550 | 11.4850 | 11.6000 | +0.433% | 876,606 | +13.448% | |
| 2025-10-14 | 11.5100 | 11.6550 | 11.4500 | 11.5500 | +0.610% | 574,649 | +13.939% | |
| 2025-10-13 | 11.4900 | 11.5700 | 11.4200 | 11.4800 | +0.262% | 550,660 | +14.634% | |
| 2025-10-10 | 11.5800 | 11.6200 | 11.4200 | 11.4500 | -1.123% | 706,456 | +14.934% | |
| 2025-10-09 | 11.6300 | 11.6450 | 11.5100 | 11.5800 | -0.430% | 608,777 | +13.644% | |
| 2025-10-08 | 11.7500 | 11.7650 | 11.5424 | 11.6300 | -1.105% | 860,291 | +13.156% | |
| 2025-10-07 | 11.9100 | 11.9350 | 11.7050 | 11.7600 | -1.342% | 572,053 | +11.905% | |
| 2025-10-06 | 11.9700 | 12.0300 | 11.7850 | 11.9200 | -0.501% | 602,029 | +10.403% | |
| 2025-10-03 | 11.8400 | 12.0200 | 11.8200 | 11.9800 | +1.182% | 1,411,857 | +9.850% | |
| 2025-10-02 | 11.7500 | 11.8400 | 11.6600 | 11.8400 | +0.509% | 622,671 | +11.149% | |
| 2025-10-01 | 11.9800 | 12.0100 | 11.7600 | 11.7800 | -2.403% | 748,154 | +11.715% | |
| 2025-09-30 | 12.0400 | 12.0800 | 11.8800 | 12.0700 | 0.000% | 519,831 | +9.031% | |
| 2025-09-29 | 12.2800 | 12.2800 | 12.0500 | 12.0700 | -1.630% | 561,498 | +9.031% | |
| 2025-09-26 | 12.4400 | 12.4899 | 12.0900 | 12.2700 | -0.969% | 583,259 | +7.253% | |
| 2025-09-25 | 12.5000 | 12.5400 | 12.3400 | 12.3900 | -0.880% | 769,031 | +6.215% | |
| 2025-09-24 | 12.8700 | 12.9100 | 12.4100 | 12.5000 | -2.950% | 409,467 | +5.280% | |
| 2025-09-23 | 12.8700 | 13.0300 | 12.8400 | 12.8800 | 0.000% | 586,812 | +2.174% | |
| 2025-09-22 | 12.9100 | 12.9800 | 12.7950 | 12.8800 | -0.617% | 557,217 | +2.174% | |
| 2025-09-19 | 13.1600 | 13.2199 | 12.9350 | 12.9600 | -1.220% | 1,919,159 | +1.543% | |
| 2025-09-18 | 12.9000 | 13.2200 | 12.8900 | 13.1200 | +1.863% | 683,357 | +0.305% | |
| 2025-09-17 | 12.9500 | 13.0800 | 12.7600 | 12.8800 | -0.541% | 1,565,942 | +2.174% | |
| 2025-09-16 | 12.9300 | 12.9550 | 12.7819 | 12.9500 | -0.077% | 487,369 | +1.622% | |
| 2025-09-15 | 12.9100 | 13.0050 | 12.7800 | 12.9600 | +0.621% | 739,083 | +1.543% | |
| 2025-09-12 | 12.8600 | 12.9000 | 12.7200 | 12.8800 | +0.233% | 325,299 | +2.174% | |
| 2025-09-11 | 12.8000 | 12.9800 | 12.8000 | 12.8500 | +0.391% | 620,585 | +2.412% | |
| 2025-09-10 | 12.7400 | 12.9700 | 12.6250 | 12.8000 | +0.471% | 344,179 | +2.812% | |
| 2025-09-09 | 12.8000 | 12.8410 | 12.7100 | 12.7400 | -0.624% | 475,125 | +3.297% | |
| 2025-09-08 | 12.7700 | 12.8500 | 12.6500 | 12.8200 | +0.392% | 406,002 | +2.652% | |
| 2025-09-05 | 12.7200 | 12.7900 | 12.5000 | 12.7700 | +0.393% | 375,893 | +3.054% | |
| 2025-09-04 | 12.7400 | 12.8300 | 12.6800 | 12.7200 | +0.395% | 643,370 | +3.459% | |
| 2025-09-03 | 12.8100 | 12.8450 | 12.5950 | 12.6700 | -1.401% | 465,291 | +3.867% | |
| 2025-09-02 | 12.7500 | 12.8500 | 12.6300 | 12.8500 | -0.849% | 546,852 | +2.412% | Div $0.110 |
| 2025-08-29 | 13.0400 | 13.0400 | 12.9200 | 12.9600 | -0.537% | 247,894 | +1.543% | |
| 2025-08-28 | 13.0500 | 13.0800 | 12.9400 | 13.0300 | -0.153% | 300,338 | +0.998% | |
| 2025-08-27 | 12.9300 | 13.0550 | 12.9000 | 13.0500 | +0.539% | 394,645 | +0.843% | |
| 2025-08-26 | 12.9200 | 12.9950 | 12.8987 | 12.9800 | +0.309% | 317,838 | +1.387% | |
| 2025-08-25 | 13.0600 | 13.1100 | 12.9050 | 12.9400 | -0.843% | 358,547 | +1.700% | |
| 2025-08-22 | 13.0100 | 13.1810 | 12.9400 | 13.0500 | +1.006% | 545,098 | +0.843% | |
| 2025-08-21 | 12.8700 | 12.9200 | 12.7200 | 12.9200 | +0.467% | 341,446 | +1.858% | |
| 2025-08-20 | 12.8900 | 12.9100 | 12.6900 | 12.8600 | 0.000% | 466,253 | +2.333% | |
| 2025-08-19 | 12.9200 | 13.0100 | 12.7750 | 12.8600 | -0.387% | 717,687 | +2.333% | |
| 2025-08-18 | 12.9100 | 13.0400 | 12.8200 | 12.9100 | +0.155% | 568,976 | +1.936% | |
| 2025-08-15 | 13.0300 | 13.0300 | 12.7800 | 12.8900 | -0.770% | 694,593 | +2.095% | |
| 2025-08-14 | 12.3200 | 13.0250 | 12.1900 | 12.9900 | -0.077% | 432,000 | +1.309% | |
| 2025-08-13 | 13.0700 | 13.0700 | 12.8700 | 13.0000 | -0.230% | 475,128 | +1.231% | |
| 2025-08-12 | 12.9700 | 13.1050 | 12.8800 | 13.0300 | +0.930% | 686,761 | +0.998% | |
| 2025-08-11 | 12.7000 | 12.9900 | 12.6700 | 12.9100 | +2.542% | 1,822,365 | +1.936% | |
| 2025-08-08 | 12.1900 | 12.7700 | 12.1400 | 12.5900 | +4.917% | 1,478,880 | +4.527% | |
| 2025-08-07 | 11.7700 | 12.1250 | 11.6950 | 12.0000 | +1.954% | 508,623 | +9.667% | |
| 2025-08-06 | 11.9300 | 12.0250 | 11.7600 | 11.7700 | -1.424% | 520,827 | +11.810% | |
| 2025-08-05 | 11.9400 | 11.9850 | 11.7600 | 11.9400 | -0.167% | 509,591 | +10.218% | |
| 2025-08-04 | 11.6900 | 11.9800 | 11.6300 | 11.9600 | +2.485% | 315,335 | +10.033% | |
| 2025-08-01 | 11.6900 | 11.7700 | 11.5600 | 11.6700 | -1.018% | 489,586 | +12.768% | |
| 2025-07-31 | 11.7900 | 11.9300 | 11.6900 | 11.7900 | -0.590% | 393,475 | +11.620% | |
| 2025-07-30 | 11.9200 | 12.0800 | 11.8050 | 11.8600 | -0.587% | 294,015 | +10.961% | |
| 2025-07-29 | 11.9300 | 11.9750 | 11.8600 | 11.9300 | +0.421% | 277,103 | +10.310% | |
| 2025-07-28 | 12.1800 | 12.1800 | 11.8650 | 11.8800 | -2.543% | 270,628 | +10.774% | |
| 2025-07-25 | 12.2200 | 12.2900 | 12.0950 | 12.1900 | -0.082% | 376,480 | +7.957% | |
| 2025-07-24 | 12.1200 | 12.2700 | 12.0800 | 12.2000 | +0.743% | 449,007 | +7.869% | |
| 2025-07-23 | 12.0600 | 12.1700 | 12.0250 | 12.1100 | +0.665% | 425,672 | +8.671% | |
| 2025-07-22 | 11.8200 | 12.0750 | 11.8100 | 12.0300 | +1.777% | 566,433 | +9.393% | |
| 2025-07-21 | 11.8000 | 11.8800 | 11.7002 | 11.8200 | +0.085% | 438,138 | +11.337% | |
| 2025-07-18 | 12.0400 | 12.0500 | 11.7450 | 11.8100 | -1.583% | 335,056 | +11.431% | |
| 2025-07-17 | 11.8100 | 12.1100 | 11.8100 | 12.0000 | +1.266% | 689,623 | +9.667% | |
| 2025-07-16 | 11.7100 | 11.8950 | 11.6300 | 11.8500 | +1.804% | 518,196 | +11.055% | |
| 2025-07-15 | 11.7900 | 11.8300 | 11.6300 | 11.6400 | -1.272% | 380,759 | +13.058% | |
| 2025-07-14 | 11.7700 | 11.8550 | 11.6850 | 11.7900 | +0.170% | 494,823 | +11.620% | |
| 2025-07-11 | 11.7600 | 11.9350 | 11.6950 | 11.7700 | -0.170% | 633,160 | +11.810% | |
| 2025-07-10 | 11.6200 | 11.8900 | 11.6000 | 11.7900 | +1.550% | 551,813 | +11.620% | |
| 2025-07-09 | 11.5600 | 11.7000 | 11.5000 | 11.6100 | +0.607% | 288,309 | +13.351% | |
| 2025-07-08 | 11.6600 | 11.6600 | 11.5100 | 11.5400 | -0.944% | 476,040 | +14.038% | |
| 2025-07-07 | 11.5200 | 11.6500 | 11.4500 | 11.6500 | +0.258% | 404,980 | +12.961% | |
| 2025-07-03 | 11.5600 | 11.7150 | 11.5400 | 11.6200 | +1.043% | 276,782 | +13.253% | |
| 2025-07-02 | 11.5700 | 11.6150 | 11.4100 | 11.5000 | -0.433% | 327,738 | +14.435% | |
| 2025-07-01 | 11.5300 | 11.7300 | 11.4700 | 11.5500 | -0.087% | 489,115 | +13.939% | |
| 2025-06-30 | 11.4100 | 11.5950 | 11.3000 | 11.5600 | +1.404% | 1,178,716 | +13.841% | |
| 2025-06-27 | 11.4600 | 11.5600 | 11.3550 | 11.4000 | -0.697% | 1,220,754 | +15.439% | |
| 2025-06-26 | 11.5700 | 11.6000 | 11.4100 | 11.4800 | -0.261% | 578,276 | +14.634% | |
| 2025-06-25 | 11.5000 | 11.5600 | 11.4150 | 11.5100 | +0.087% | 429,037 | +14.335% | |
| 2025-06-24 | 11.5500 | 11.9500 | 11.4900 | 11.5000 | -0.260% | 532,426 | +14.435% | |
| 2025-06-23 | 11.4400 | 11.5600 | 11.3700 | 11.5300 | +0.787% | 507,196 | +14.137% | |
| 2025-06-20 | 11.6200 | 11.6800 | 11.4200 | 11.4400 | -0.952% | 1,020,098 | +15.035% | |
| 2025-06-18 | 11.6400 | 11.9350 | 11.5500 | 11.5500 | -0.773% | 624,009 | +13.939% | |
| 2025-06-17 | 11.7500 | 11.8500 | 11.5700 | 11.6400 | -1.523% | 865,321 | +13.058% | |
| 2025-06-16 | 12.0200 | 12.1200 | 11.7500 | 11.8200 | -1.005% | 671,724 | +11.337% | |
| 2025-06-13 | 12.1600 | 12.3150 | 11.8500 | 11.9400 | -2.451% | 797,910 | +10.218% | |
| 2025-06-12 | 12.2200 | 12.2850 | 12.1300 | 12.2400 | -0.082% | 244,786 | +7.516% | |
| 2025-06-11 | 12.4500 | 12.4900 | 12.1900 | 12.2500 | -1.527% | 298,930 | +7.429% | |
| 2025-06-10 | 12.6100 | 12.7300 | 12.4150 | 12.4400 | -1.504% | 247,269 | +5.788% | |
| 2025-06-09 | 12.5200 | 12.6650 | 12.3800 | 12.6300 | +1.040% | 348,044 | +4.196% | |
| 2025-06-06 | 12.5600 | 12.5900 | 12.4200 | 12.5000 | -0.319% | 269,704 | +5.280% | Div $0.110 |
| 2025-06-05 | 12.4800 | 12.5700 | 12.3750 | 12.5400 | +0.481% | 434,349 | +4.944% | |
| 2025-06-04 | 12.5100 | 12.5500 | 12.3800 | 12.4800 | -0.558% | 323,583 | +5.449% | |
| 2025-06-03 | 12.4800 | 12.5650 | 12.2300 | 12.5500 | +0.480% | 506,171 | +4.861% | |
| 2025-06-02 | 12.6000 | 12.7500 | 12.4800 | 12.4900 | -0.952% | 578,347 | +5.364% | |
| 2025-05-30 | 12.8300 | 12.9200 | 12.6000 | 12.6100 | -1.638% | 562,968 | +4.362% | |
| 2025-05-29 | 12.8300 | 12.8600 | 12.6450 | 12.8200 | +0.235% | 273,249 | +2.652% | |
| 2025-05-28 | 12.8300 | 12.9000 | 12.7200 | 12.7900 | -0.506% | 442,119 | +2.893% | |
| 2025-05-27 | 12.5500 | 12.8600 | 12.4900 | 12.8550 | +2.922% | 423,590 | +2.373% | |
| 2025-05-23 | 12.2000 | 12.5800 | 12.0800 | 12.4900 | +1.793% | 717,054 | +5.364% | |
| 2025-05-22 | 12.4900 | 12.5300 | 12.2200 | 12.2700 | -1.918% | 395,311 | +7.253% | |
| 2025-05-21 | 12.4800 | 12.5800 | 12.4700 | 12.5100 | -0.160% | 537,762 | +5.196% | |
| 2025-05-20 | 12.4000 | 12.5750 | 12.4000 | 12.5300 | -0.159% | 258,361 | +5.028% | |
| 2025-05-19 | 12.4900 | 12.5700 | 12.3800 | 12.5500 | -0.159% | 352,031 | +4.861% | |
| 2025-05-16 | 12.5700 | 12.6700 | 12.5050 | 12.5700 | -0.079% | 324,028 | +4.694% | |
| 2025-05-15 | 12.5100 | 12.6600 | 12.5100 | 12.5800 | +0.560% | 396,631 | +4.610% | |
| 2025-05-14 | 12.5100 | 12.5600 | 12.4450 | 12.5100 | -0.319% | 466,113 | +5.196% | |
| 2025-05-13 | 12.7500 | 12.7500 | 12.5500 | 12.5500 | -0.555% | 563,899 | +4.861% | |
| 2025-05-12 | 12.7000 | 12.7000 | 12.4350 | 12.6200 | +1.041% | 612,991 | +4.279% | |
| 2025-05-09 | 12.3500 | 12.6000 | 12.3150 | 12.4900 | +1.257% | 374,192 | +5.364% | |
| 2025-05-08 | 12.5400 | 12.6700 | 12.2150 | 12.3350 | -2.336% | 519,371 | +6.688% | |
| 2025-05-07 | 12.4200 | 12.6800 | 12.0200 | 12.6300 | 0.000% | 723,576 | +4.196% | |
| 2025-05-06 | 12.5500 | 12.7200 | 12.5500 | 12.6300 | -0.786% | 490,395 | +4.196% | |
| 2025-05-05 | 12.7100 | 12.7900 | 12.6900 | 12.7300 | -0.157% | 279,557 | +3.378% | |
| 2025-05-02 | 12.7100 | 12.8000 | 12.6650 | 12.7500 | +1.271% | 304,685 | +3.216% | |
| 2025-05-01 | 12.5700 | 12.7450 | 12.4450 | 12.5900 | +0.399% | 325,154 | +4.527% | |
| 2025-04-30 | 12.4700 | 12.5800 | 12.3800 | 12.5400 | -0.239% | 334,986 | +4.944% | |
| 2025-04-29 | 12.4000 | 12.6000 | 12.3900 | 12.5700 | +1.045% | 743,232 | +4.694% | |
| 2025-04-28 | 12.3900 | 12.4900 | 12.0900 | 12.4400 | +0.404% | 248,997 | +5.788% | |
| 2025-04-25 | 12.3800 | 12.4900 | 12.2500 | 12.3900 | -0.242% | 257,421 | +6.215% | |
| 2025-04-24 | 12.3000 | 12.4900 | 12.1900 | 12.4200 | +0.976% | 453,285 | +5.958% | |
| 2025-04-23 | 12.4700 | 12.5400 | 12.3000 | 12.3000 | +0.163% | 331,852 | +6.992% | |
| 2025-04-22 | 12.1300 | 12.3200 | 12.0300 | 12.2800 | +2.419% | 214,493 | +7.166% | |
| 2025-04-21 | 12.2200 | 12.2700 | 11.9200 | 11.9900 | -2.679% | 531,286 | +9.758% | |
| 2025-04-17 | 12.4000 | 12.5200 | 12.3000 | 12.3200 | -0.404% | 350,311 | +6.818% | |
| 2025-04-16 | 12.4200 | 12.5500 | 12.2250 | 12.3700 | -1.903% | 526,988 | +6.386% | |
| 2025-04-15 | 12.7600 | 12.8400 | 12.5800 | 12.6100 | 0.000% | 288,596 | +4.362% |