CDLR
Cadeler A/S
stockNYSEADR
Market OpenOct 5, 2026 11:09:54 AM EDT
22.03USD-0.654%(-0.15)19,581
21.92Bid22.13Ask0.21SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
22.12USD-0.271%(-0.06)
CDLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.85 | 22.12 | 21.85 | 22.03 | -0.676% | 19,581 | 0.000% |
| 2026-10-02 | 21.93 | 22.22 | 21.87 | 22.18 | +3.548% | 43,485 | -0.676% |
| 2026-10-01 | 21.53 | 21.68 | 21.25 | 21.42 | -2.147% | 86,831 | +2.848% |
| 2026-09-30 | 22.06 | 22.06 | 21.74 | 21.89 | -3.099% | 139,127 | +0.640% |
| 2026-09-29 | 22.37 | 22.59 | 22.24 | 22.59 | -1.354% | 184,223 | -2.479% |
| 2026-09-28 | 23.18 | 23.22 | 22.84 | 22.90 | -2.595% | 58,091 | -3.799% |
| 2026-09-25 | 23.42 | 23.62 | 23.21 | 23.51 | +0.256% | 88,824 | -6.295% |
| 2026-09-24 | 23.99 | 23.99 | 23.20 | 23.45 | -4.597% | 113,457 | -6.055% |
| 2026-09-23 | 24.89 | 25.00 | 24.55 | 24.58 | -3.683% | 42,054 | -10.374% |
| 2026-09-22 | 25.20 | 25.73 | 25.20 | 25.52 | -1.733% | 40,959 | -13.676% |
| 2026-09-21 | 26.06 | 26.06 | 25.80 | 25.97 | +1.843% | 19,889 | -15.171% |
| 2026-09-18 | 25.26 | 25.60 | 25.24 | 25.50 | +0.711% | 99,005 | -13.608% |
| 2026-09-17 | 25.34 | 25.50 | 25.26 | 25.32 | +0.756% | 34,010 | -12.994% |
| 2026-09-16 | 25.28 | 25.52 | 24.93 | 25.13 | +1.947% | 50,026 | -12.336% |
| 2026-09-15 | 24.69 | 24.78 | 24.57 | 24.65 | -2.027% | 33,321 | -10.629% |
| 2026-09-14 | 25.11 | 25.45 | 25.06 | 25.16 | -2.632% | 53,096 | -12.440% |
| 2026-09-11 | 25.51 | 25.89 | 25.51 | 25.84 | +1.373% | 41,869 | -14.745% |
| 2026-09-10 | 26.07 | 26.07 | 25.25 | 25.49 | -1.163% | 67,311 | -13.574% |
| 2026-09-09 | 25.98 | 26.03 | 25.75 | 25.79 | +2.017% | 86,613 | -14.579% |
| 2026-09-08 | 25.37 | 25.63 | 25.28 | 25.28 | +1.404% | 83,272 | -12.856% |
| 2026-09-04 | 24.68 | 25.01 | 24.68 | 24.93 | -1.423% | 39,448 | -11.633% |
| 2026-09-03 | 25.10 | 25.30 | 24.74 | 25.29 | +1.689% | 60,273 | -12.890% |
| 2026-09-02 | 25.25 | 25.25 | 24.82 | 24.87 | -1.310% | 57,812 | -11.419% |
| 2026-09-01 | 25.46 | 25.53 | 25.20 | 25.20 | +1.043% | 76,760 | -12.579% |
| 2026-08-31 | 24.74 | 25.03 | 24.64 | 24.94 | -0.439% | 71,669 | -11.668% |
| 2026-08-28 | 25.58 | 25.61 | 25.04 | 25.05 | -2.110% | 92,757 | -12.056% |
| 2026-08-27 | 25.43 | 25.74 | 25.36 | 25.59 | +1.548% | 61,231 | -13.912% |
| 2026-08-26 | 25.60 | 25.69 | 25.06 | 25.20 | -3.226% | 109,280 | -12.579% |
| 2026-08-25 | 26.00 | 26.20 | 25.49 | 26.04 | +8.636% | 136,727 | -15.399% |
| 2026-08-24 | 24.55 | 24.55 | 23.97 | 23.97 | +0.209% | 102,673 | -8.093% |
| 2026-08-21 | 24.38 | 24.53 | 23.92 | 23.92 | -0.706% | 72,927 | -7.901% |
| 2026-08-20 | 23.97 | 24.15 | 23.79 | 24.09 | +1.860% | 89,206 | -8.551% |
| 2026-08-19 | 23.70 | 23.72 | 23.48 | 23.65 | +1.415% | 59,765 | -6.850% |
| 2026-08-18 | 23.38 | 23.54 | 23.24 | 23.32 | -0.257% | 51,492 | -5.532% |
| 2026-08-17 | 23.26 | 23.41 | 23.22 | 23.38 | +1.476% | 29,449 | -5.774% |
| 2026-08-14 | 22.76 | 23.04 | 22.76 | 23.04 | +1.947% | 29,489 | -4.384% |
| 2026-08-13 | 22.74 | 22.88 | 22.57 | 22.60 | +1.756% | 65,835 | -2.522% |
| 2026-08-12 | 22.77 | 22.77 | 22.16 | 22.21 | -4.308% | 86,074 | -0.810% |
| 2026-08-11 | 23.54 | 23.61 | 23.21 | 23.21 | -2.520% | 66,928 | -5.084% |
| 2026-08-10 | 23.82 | 24.02 | 23.71 | 23.81 | +0.719% | 36,787 | -7.476% |
| 2026-08-07 | 23.83 | 23.84 | 23.52 | 23.64 | +2.693% | 42,753 | -6.810% |
| 2026-08-06 | 22.93 | 23.24 | 22.85 | 23.02 | +1.276% | 46,540 | -4.301% |
| 2026-08-05 | 22.87 | 22.87 | 22.73 | 22.73 | +0.132% | 22,477 | -3.080% |
| 2026-08-04 | 22.76 | 22.84 | 22.56 | 22.70 | +0.889% | 38,806 | -2.952% |
| 2026-08-03 | 22.18 | 22.53 | 22.13 | 22.50 | -0.925% | 35,948 | -2.089% |
| 2026-07-31 | 22.64 | 22.77 | 22.30 | 22.71 | +0.176% | 61,085 | -2.994% |
| 2026-07-30 | 22.38 | 22.73 | 22.35 | 22.67 | +7.085% | 70,233 | -2.823% |
| 2026-07-29 | 21.58 | 21.64 | 21.13 | 21.17 | -1.900% | 124,216 | +4.062% |
| 2026-07-28 | 21.85 | 21.85 | 21.48 | 21.58 | -3.445% | 85,518 | +2.085% |
| 2026-07-27 | 22.61 | 22.61 | 22.14 | 22.35 | -1.237% | 82,527 | -1.432% |
| 2026-07-24 | 23.05 | 23.05 | 22.60 | 22.63 | -1.006% | 46,735 | -2.651% |
| 2026-07-23 | 22.62 | 23.13 | 22.62 | 22.86 | -1.210% | 82,091 | -3.631% |
| 2026-07-22 | 22.90 | 23.21 | 22.89 | 23.14 | +0.521% | 62,358 | -4.797% |
| 2026-07-21 | 23.21 | 23.25 | 23.01 | 23.02 | +0.568% | 67,456 | -4.301% |
| 2026-07-20 | 23.19 | 23.32 | 22.81 | 22.89 | -1.379% | 60,385 | -3.757% |
| 2026-07-17 | 23.14 | 23.59 | 23.00 | 23.21 | -0.854% | 136,067 | -5.084% |
| 2026-07-16 | 23.40 | 23.66 | 23.18 | 23.41 | -1.597% | 133,731 | -5.895% |
| 2026-07-15 | 23.72 | 23.92 | 23.50 | 23.79 | +2.499% | 157,378 | -7.398% |
| 2026-07-14 | 23.14 | 23.48 | 23.14 | 23.21 | +3.247% | 91,610 | -5.084% |
| 2026-07-13 | 22.66 | 22.77 | 22.46 | 22.48 | +0.223% | 63,864 | -2.002% |
| 2026-07-10 | 22.32 | 22.52 | 22.17 | 22.43 | +0.089% | 74,195 | -1.783% |
| 2026-07-09 | 22.65 | 22.65 | 22.36 | 22.41 | +0.358% | 77,941 | -1.696% |
| 2026-07-08 | 22.08 | 22.36 | 21.96 | 22.33 | +0.360% | 116,367 | -1.343% |
| 2026-07-07 | 22.74 | 22.82 | 22.22 | 22.25 | -5.880% | 126,234 | -0.989% |
| 2026-07-06 | 23.50 | 23.65 | 23.36 | 23.64 | +6.631% | 144,938 | -6.810% |
| 2026-07-02 | 22.01 | 22.48 | 21.93 | 22.17 | +4.922% | 204,481 | -0.631% |
| 2026-07-01 | 21.56 | 21.63 | 21.13 | 21.13 | -3.560% | 135,505 | +4.259% |
| 2026-06-30 | 22.02 | 22.04 | 21.75 | 21.91 | +1.671% | 88,624 | +0.548% |
| 2026-06-29 | 21.86 | 21.96 | 21.41 | 21.55 | +2.084% | 197,474 | +2.227% |
| 2026-06-26 | 21.44 | 21.57 | 20.50 | 21.11 | -3.121% | 189,195 | +4.358% |
| 2026-06-25 | 22.10 | 22.10 | 21.72 | 21.79 | +0.092% | 53,060 | +1.101% |
| 2026-06-24 | 21.76 | 22.16 | 21.71 | 21.77 | -1.000% | 87,636 | +1.194% |
| 2026-06-23 | 21.99 | 22.22 | 21.96 | 21.99 | -3.553% | 76,047 | +0.182% |
| 2026-06-22 | 22.18 | 22.97 | 22.18 | 22.80 | +5.166% | 88,254 | -3.377% |
| 2026-06-18 | 22.04 | 22.10 | 21.38 | 21.68 | -1.589% | 107,143 | +1.614% |
| 2026-06-17 | 22.20 | 22.52 | 22.00 | 22.03 | -1.122% | 75,062 | 0.000% |
| 2026-06-16 | 22.46 | 22.51 | 22.20 | 22.28 | -2.023% | 55,726 | -1.122% |
| 2026-06-15 | 22.77 | 22.84 | 22.64 | 22.74 | +0.220% | 78,090 | -3.122% |
| 2026-06-12 | 22.47 | 22.73 | 22.40 | 22.69 | +0.979% | 73,972 | -2.909% |
| 2026-06-11 | 22.02 | 22.51 | 21.90 | 22.47 | +1.536% | 64,013 | -1.958% |
| 2026-06-10 | 22.26 | 22.64 | 22.07 | 22.13 | -3.320% | 105,076 | -0.452% |
| 2026-06-09 | 23.42 | 23.44 | 22.38 | 22.89 | -2.179% | 131,887 | -3.757% |
| 2026-06-08 | 23.73 | 23.77 | 23.29 | 23.40 | -1.681% | 60,322 | -5.855% |
| 2026-06-05 | 24.46 | 24.47 | 23.77 | 23.80 | -3.722% | 62,225 | -7.437% |
| 2026-06-04 | 24.60 | 24.73 | 24.42 | 24.72 | +0.325% | 52,833 | -10.882% |
| 2026-06-03 | 24.77 | 24.86 | 24.61 | 24.64 | -1.519% | 51,361 | -10.593% |
| 2026-06-02 | 25.04 | 25.17 | 24.72 | 25.02 | -2.910% | 99,153 | -11.950% |
| 2026-06-01 | 25.40 | 25.81 | 25.31 | 25.77 | -0.116% | 65,027 | -14.513% |
| 2026-05-29 | 25.58 | 25.95 | 25.22 | 25.80 | +0.585% | 119,525 | -14.612% |
| 2026-05-28 | 26.03 | 26.04 | 25.62 | 25.65 | -2.286% | 72,039 | -14.113% |
| 2026-05-27 | 26.63 | 26.86 | 26.14 | 26.25 | -4.267% | 117,245 | -16.076% |
| 2026-05-26 | 27.35 | 27.70 | 27.19 | 27.42 | +2.658% | 76,468 | -19.657% |
| 2026-05-22 | 26.71 | 26.91 | 26.39 | 26.71 | +0.792% | 79,369 | -17.522% |
| 2026-05-21 | 27.03 | 27.25 | 26.45 | 26.50 | -2.358% | 157,721 | -16.868% |
| 2026-05-20 | 26.73 | 27.51 | 26.60 | 27.14 | +3.312% | 171,818 | -18.828% |
| 2026-05-19 | 27.65 | 27.65 | 25.60 | 26.27 | -7.954% | 275,633 | -16.140% |
| 2026-05-18 | 29.56 | 29.62 | 28.54 | 28.54 | -1.040% | 122,916 | -22.810% |
| 2026-05-15 | 29.04 | 29.17 | 28.61 | 28.84 | -1.871% | 133,182 | -23.613% |
| 2026-05-14 | 29.32 | 29.52 | 29.09 | 29.39 | -0.407% | 38,276 | -25.043% |
| 2026-05-13 | 29.38 | 29.72 | 29.12 | 29.51 | +2.572% | 51,023 | -25.347% |
| 2026-05-12 | 29.27 | 29.27 | 28.59 | 28.77 | -2.243% | 43,572 | -23.427% |
| 2026-05-11 | 29.27 | 30.01 | 29.27 | 29.43 | -0.473% | 58,982 | -25.144% |
| 2026-05-08 | 29.13 | 29.77 | 29.13 | 29.57 | +2.638% | 73,429 | -25.499% |
| 2026-05-07 | 29.18 | 29.18 | 28.64 | 28.81 | -0.484% | 55,600 | -23.533% |
| 2026-05-06 | 29.00 | 29.14 | 28.73 | 28.95 | 0.000% | 46,885 | -23.903% |
| 2026-05-05 | 28.69 | 29.07 | 28.46 | 28.95 | +2.915% | 51,586 | -23.903% |
| 2026-05-04 | 27.91 | 28.57 | 27.91 | 28.13 | -0.390% | 61,535 | -21.685% |
| 2026-05-01 | 27.96 | 28.25 | 27.39 | 28.24 | +2.023% | 59,449 | -21.990% |
| 2026-04-30 | 27.55 | 27.84 | 27.34 | 27.68 | +0.581% | 66,729 | -20.412% |
| 2026-04-29 | 27.50 | 28.06 | 27.31 | 27.52 | +5.118% | 131,300 | -19.949% |
| 2026-04-28 | 26.17 | 26.29 | 25.88 | 26.18 | -0.607% | 71,258 | -15.852% |
| 2026-04-27 | 26.62 | 26.63 | 26.14 | 26.34 | -0.152% | 60,230 | -16.363% |
| 2026-04-24 | 26.20 | 26.54 | 25.79 | 26.38 | +2.486% | 61,587 | -16.490% |
| 2026-04-23 | 25.84 | 26.04 | 25.53 | 25.74 | -0.233% | 59,018 | -14.413% |
| 2026-04-22 | 26.28 | 26.28 | 25.77 | 25.80 | +0.821% | 96,930 | -14.612% |
| 2026-04-21 | 26.12 | 26.21 | 25.56 | 25.59 | +0.788% | 83,497 | -13.912% |
| 2026-04-20 | 25.42 | 25.49 | 25.22 | 25.39 | +1.196% | 42,595 | -13.234% |
| 2026-04-17 | 25.24 | 25.34 | 24.92 | 25.09 | -0.791% | 63,211 | -12.196% |
| 2026-04-16 | 25.86 | 25.90 | 25.29 | 25.29 | -3.657% | 64,010 | -12.890% |
| 2026-04-15 | 26.31 | 26.55 | 26.16 | 26.25 | -1.242% | 115,650 | -16.076% |
| 2026-04-14 | 26.68 | 27.01 | 26.56 | 26.58 | +1.956% | 67,996 | -17.118% |
| 2026-04-13 | 25.76 | 26.17 | 25.70 | 26.07 | +1.007% | 47,911 | -15.497% |
| 2026-04-10 | 26.09 | 26.21 | 25.71 | 25.81 | -0.654% | 76,447 | -14.645% |
| 2026-04-09 | 25.81 | 26.09 | 25.62 | 25.98 | +4.170% | 78,010 | -15.204% |
| 2026-04-08 | 24.83 | 25.36 | 24.69 | 24.94 | +4.134% | 81,014 | -11.668% |
| 2026-04-07 | 24.05 | 24.19 | 23.77 | 23.95 | -0.664% | 85,958 | -8.017% |
| 2026-04-06 | 23.68 | 24.35 | 23.68 | 24.11 | +0.710% | 66,765 | -8.627% |
| 2026-04-02 | 23.67 | 24.19 | 23.27 | 23.94 | -0.911% | 96,026 | -7.978% |
| 2026-04-01 | 23.47 | 24.42 | 22.86 | 24.16 | +2.677% | 90,861 | -8.816% |
| 2026-03-31 | 22.75 | 23.64 | 22.75 | 23.53 | +7.247% | 129,835 | -6.375% |
| 2026-03-30 | 22.04 | 22.15 | 21.71 | 21.94 | -0.814% | 273,740 | +0.410% |
| 2026-03-27 | 21.99 | 22.19 | 21.72 | 22.12 | -1.645% | 174,608 | -0.407% |
| 2026-03-26 | 23.02 | 23.16 | 22.44 | 22.49 | -6.912% | 153,259 | -2.045% |
| 2026-03-25 | 24.34 | 24.41 | 24.10 | 24.16 | +4.543% | 34,151 | -8.816% |
| 2026-03-24 | 22.47 | 23.34 | 22.35 | 23.11 | +1.538% | 113,283 | -4.673% |
| 2026-03-23 | 22.66 | 22.93 | 22.54 | 22.76 | -1.514% | 99,277 | -3.207% |
| 2026-03-20 | 24.08 | 24.19 | 23.10 | 23.11 | -3.265% | 169,580 | -4.673% |
| 2026-03-19 | 23.72 | 24.13 | 23.46 | 23.89 | +0.420% | 83,581 | -7.786% |
| 2026-03-18 | 24.08 | 24.31 | 23.78 | 23.79 | -0.999% | 47,110 | -7.398% |
| 2026-03-17 | 24.16 | 24.47 | 23.93 | 24.03 | +0.882% | 52,222 | -8.323% |
| 2026-03-16 | 24.20 | 24.25 | 23.45 | 23.82 | -3.796% | 119,633 | -7.515% |
| 2026-03-13 | 25.43 | 25.56 | 24.62 | 24.76 | +3.296% | 104,318 | -11.026% |
| 2026-03-12 | 24.60 | 24.69 | 23.90 | 23.97 | -3.230% | 97,812 | -8.093% |
| 2026-03-11 | 24.71 | 25.06 | 24.51 | 24.77 | +0.081% | 47,576 | -11.062% |
| 2026-03-10 | 24.81 | 25.19 | 24.66 | 24.75 | +0.733% | 69,446 | -10.990% |
| 2026-03-09 | 23.80 | 24.61 | 23.73 | 24.57 | +1.571% | 105,139 | -10.338% |
| 2026-03-06 | 23.88 | 24.31 | 23.74 | 24.19 | -0.041% | 90,463 | -8.929% |
| 2026-03-05 | 24.45 | 24.62 | 23.95 | 24.20 | -1.786% | 74,479 | -8.967% |
| 2026-03-04 | 24.77 | 24.88 | 24.51 | 24.64 | -0.885% | 102,552 | -10.593% |
| 2026-03-03 | 24.80 | 24.97 | 24.18 | 24.86 | -5.511% | 103,828 | -11.384% |
| 2026-03-02 | 25.49 | 26.41 | 25.49 | 26.31 | +3.096% | 106,506 | -16.268% |
| 2026-02-27 | 26.00 | 26.12 | 25.41 | 25.52 | -2.707% | 126,149 | -13.676% |
| 2026-02-26 | 26.32 | 26.42 | 25.84 | 26.23 | +0.537% | 122,900 | -16.012% |
| 2026-02-25 | 26.53 | 26.53 | 26.05 | 26.09 | +0.192% | 98,368 | -15.562% |
| 2026-02-24 | 25.72 | 26.26 | 25.59 | 26.04 | +1.798% | 118,595 | -15.399% |
| 2026-02-23 | 26.60 | 26.67 | 25.44 | 25.58 | -3.979% | 141,853 | -13.878% |
| 2026-02-20 | 26.35 | 26.72 | 26.29 | 26.64 | +0.986% | 67,553 | -17.305% |
| 2026-02-19 | 26.19 | 26.41 | 26.01 | 26.38 | -0.189% | 45,358 | -16.490% |
| 2026-02-18 | 26.39 | 26.79 | 26.33 | 26.43 | +0.762% | 56,569 | -16.648% |
| 2026-02-17 | 26.18 | 26.27 | 25.74 | 26.23 | +1.274% | 70,765 | -16.012% |
| 2026-02-13 | 25.82 | 26.10 | 25.58 | 25.90 | +0.817% | 71,442 | -14.942% |
| 2026-02-12 | 26.23 | 26.35 | 25.66 | 25.69 | -0.542% | 122,439 | -14.247% |
| 2026-02-11 | 25.95 | 26.21 | 25.66 | 25.83 | +1.017% | 116,207 | -14.712% |
| 2026-02-10 | 25.81 | 25.88 | 25.57 | 25.57 | -0.351% | 86,949 | -13.844% |
| 2026-02-09 | 24.95 | 25.66 | 24.94 | 25.66 | +5.035% | 152,726 | -14.147% |
| 2026-02-06 | 23.65 | 24.50 | 23.60 | 24.43 | +5.758% | 135,684 | -9.824% |
| 2026-02-05 | 23.14 | 23.56 | 23.02 | 23.10 | -1.744% | 142,400 | -4.632% |
| 2026-02-04 | 23.85 | 24.23 | 23.31 | 23.51 | -1.384% | 187,474 | -6.295% |
| 2026-02-03 | 23.87 | 24.17 | 23.58 | 23.84 | +0.889% | 132,525 | -7.592% |
| 2026-02-02 | 23.52 | 23.79 | 23.39 | 23.63 | -1.130% | 117,255 | -6.771% |
| 2026-01-30 | 23.88 | 24.30 | 23.85 | 23.90 | -2.924% | 188,826 | -7.824% |
| 2026-01-29 | 25.12 | 25.12 | 24.15 | 24.62 | -1.951% | 134,543 | -10.520% |
| 2026-01-28 | 24.78 | 25.21 | 24.69 | 25.11 | +2.741% | 221,998 | -12.266% |
| 2026-01-27 | 23.75 | 24.48 | 23.70 | 24.44 | +9.010% | 211,946 | -9.861% |
| 2026-01-26 | 22.00 | 23.17 | 22.00 | 22.42 | +3.461% | 231,003 | -1.740% |
| 2026-01-23 | 21.76 | 21.76 | 21.51 | 21.67 | -0.046% | 53,992 | +1.661% |
| 2026-01-22 | 21.81 | 21.89 | 21.55 | 21.68 | +0.557% | 69,276 | +1.614% |
| 2026-01-21 | 21.83 | 21.86 | 21.31 | 21.56 | +0.936% | 85,470 | +2.180% |
| 2026-01-20 | 21.20 | 21.65 | 21.20 | 21.36 | -3.217% | 139,077 | +3.137% |
| 2026-01-16 | 21.74 | 22.09 | 21.74 | 22.07 | +2.176% | 109,483 | -0.181% |
| 2026-01-15 | 21.38 | 21.70 | 21.24 | 21.60 | -1.189% | 130,237 | +1.991% |
| 2026-01-14 | 21.79 | 22.21 | 21.55 | 21.86 | +6.843% | 252,277 | +0.778% |
| 2026-01-13 | 20.31 | 20.77 | 20.29 | 20.46 | +1.337% | 195,140 | +7.674% |
| 2026-01-12 | 20.13 | 20.22 | 19.94 | 20.19 | -1.512% | 120,951 | +9.113% |
| 2026-01-09 | 20.19 | 20.51 | 20.00 | 20.50 | +0.737% | 168,793 | +7.463% |
| 2026-01-08 | 19.97 | 20.35 | 19.97 | 20.35 | +1.143% | 154,516 | +8.256% |
| 2026-01-07 | 19.82 | 20.12 | 19.77 | 20.12 | +3.285% | 95,147 | +9.493% |
| 2026-01-06 | 19.38 | 19.62 | 19.21 | 19.48 | +2.797% | 163,557 | +13.090% |
| 2026-01-05 | 18.96 | 19.09 | 18.80 | 18.95 | -0.525% | 101,482 | +16.253% |
| 2026-01-02 | 18.96 | 19.23 | 18.94 | 19.05 | +2.474% | 70,967 | +15.643% |
| 2025-12-31 | 18.98 | 19.06 | 18.55 | 18.59 | -1.012% | 80,677 | +18.505% |
| 2025-12-30 | 19.15 | 19.20 | 18.77 | 18.78 | -2.795% | 204,883 | +17.306% |
| 2025-12-29 | 19.07 | 19.37 | 19.05 | 19.32 | +0.312% | 83,034 | +14.027% |
| 2025-12-26 | 19.18 | 19.30 | 19.14 | 19.26 | +0.052% | 58,363 | +14.382% |
| 2025-12-24 | 19.11 | 19.34 | 19.01 | 19.25 | +0.997% | 38,896 | +14.442% |
| 2025-12-23 | 18.91 | 19.11 | 18.84 | 19.06 | +2.694% | 96,647 | +15.582% |
| 2025-12-22 | 17.78 | 18.57 | 17.78 | 18.56 | +0.162% | 135,904 | +18.696% |
| 2025-12-19 | 18.33 | 18.61 | 18.21 | 18.53 | +3.116% | 141,067 | +18.888% |
| 2025-12-18 | 18.02 | 18.16 | 17.90 | 17.97 | +0.616% | 88,576 | +22.593% |
| 2025-12-17 | 18.22 | 18.32 | 17.85 | 17.86 | -3.407% | 112,557 | +23.348% |
| 2025-12-16 | 18.19 | 18.64 | 18.19 | 18.49 | +1.538% | 122,521 | +19.145% |
| 2025-12-15 | 18.33 | 18.41 | 18.05 | 18.21 | +1.167% | 195,552 | +20.977% |
| 2025-12-12 | 18.02 | 18.19 | 17.95 | 18.00 | +0.727% | 140,269 | +22.389% |
| 2025-12-11 | 17.77 | 18.01 | 17.66 | 17.87 | +1.419% | 124,665 | +23.279% |
| 2025-12-10 | 17.88 | 17.88 | 17.40 | 17.62 | -1.564% | 347,757 | +25.028% |
| 2025-12-09 | 18.10 | 18.31 | 17.84 | 17.90 | +0.449% | 227,202 | +23.073% |
| 2025-12-08 | 18.76 | 18.78 | 17.76 | 17.82 | -5.213% | 332,330 | +23.625% |
| 2025-12-05 | 18.51 | 19.13 | 18.38 | 18.80 | +2.341% | 187,733 | +17.181% |
| 2025-12-04 | 18.03 | 18.37 | 17.87 | 18.37 | +1.156% | 260,968 | +19.924% |
| 2025-12-03 | 17.64 | 18.18 | 17.63 | 18.16 | +4.428% | 352,113 | +21.311% |
| 2025-12-02 | 19.44 | 20.64 | 17.10 | 17.39 | -0.229% | 1,938,187 | +26.682% |
| 2025-12-01 | 17.50 | 18.34 | 17.41 | 17.43 | -0.457% | 229,445 | +26.391% |
| 2025-11-28 | 17.33 | 17.72 | 17.32 | 17.51 | -0.681% | 228,607 | +25.814% |
| 2025-11-26 | 16.99 | 18.08 | 16.92 | 17.63 | +4.878% | 519,643 | +24.957% |
| 2025-11-25 | 16.25 | 16.81 | 16.20 | 16.81 | +5.392% | 203,362 | +31.053% |
| 2025-11-24 | 15.91 | 16.08 | 15.69 | 15.95 | +0.188% | 230,597 | +38.119% |
| 2025-11-21 | 15.57 | 15.93 | 15.37 | 15.92 | -0.562% | 263,609 | +38.379% |
| 2025-11-20 | 16.93 | 16.94 | 16.01 | 16.01 | -2.911% | 112,065 | +37.601% |
| 2025-11-19 | 17.03 | 17.08 | 16.38 | 16.49 | -5.066% | 155,679 | +33.596% |
| 2025-11-18 | 17.45 | 17.46 | 17.08 | 17.37 | -3.500% | 123,065 | +26.828% |
| 2025-11-17 | 18.04 | 18.23 | 17.96 | 18.00 | -1.478% | 127,972 | +22.389% |
| 2025-11-14 | 18.48 | 18.48 | 18.19 | 18.27 | -1.827% | 189,174 | +20.580% |
| 2025-11-13 | 18.79 | 18.85 | 18.56 | 18.61 | -1.482% | 200,083 | +18.377% |
| 2025-11-12 | 19.16 | 19.20 | 18.84 | 18.89 | +0.159% | 113,643 | +16.623% |
| 2025-11-11 | 18.89 | 18.97 | 18.51 | 18.86 | +5.363% | 312,440 | +16.808% |
| 2025-11-10 | 18.24 | 18.24 | 17.89 | 17.90 | +4.801% | 218,275 | +23.073% |
| 2025-11-07 | 17.18 | 17.18 | 16.91 | 17.08 | +0.117% | 204,736 | +28.981% |
| 2025-11-06 | 17.35 | 17.35 | 17.01 | 17.06 | -2.179% | 114,237 | +29.132% |
| 2025-11-05 | 17.61 | 17.64 | 17.33 | 17.44 | +0.288% | 149,087 | +26.319% |
| 2025-11-04 | 17.86 | 17.90 | 17.37 | 17.39 | -3.012% | 169,659 | +26.682% |
| 2025-11-03 | 18.41 | 18.47 | 17.86 | 17.93 | -3.238% | 125,792 | +22.867% |
| 2025-10-31 | 18.56 | 18.64 | 18.39 | 18.53 | +0.271% | 47,148 | +18.888% |
| 2025-10-30 | 18.62 | 18.72 | 18.46 | 18.48 | -1.282% | 92,809 | +19.210% |
| 2025-10-29 | 19.16 | 19.24 | 18.65 | 18.72 | -0.690% | 119,850 | +17.682% |
| 2025-10-28 | 18.86 | 19.01 | 18.71 | 18.85 | +1.018% | 83,787 | +16.870% |
| 2025-10-27 | 19.20 | 19.25 | 18.65 | 18.66 | -1.530% | 85,849 | +18.060% |
| 2025-10-24 | 19.44 | 19.44 | 18.94 | 18.95 | -3.316% | 86,285 | +16.253% |
| 2025-10-23 | 19.29 | 19.60 | 19.29 | 19.60 | +2.083% | 50,072 | +12.398% |
| 2025-10-22 | 19.38 | 19.45 | 19.07 | 19.20 | +0.366% | 59,905 | +14.740% |
| 2025-10-21 | 18.88 | 19.21 | 18.83 | 19.13 | +1.110% | 82,263 | +15.159% |
| 2025-10-20 | 18.98 | 19.06 | 18.74 | 18.92 | -0.158% | 105,087 | +16.438% |
| 2025-10-17 | 19.30 | 19.34 | 18.95 | 18.95 | -1.610% | 113,663 | +16.253% |
| 2025-10-16 | 19.80 | 19.82 | 19.24 | 19.26 | -2.432% | 112,346 | +14.382% |
| 2025-10-15 | 20.28 | 20.35 | 19.67 | 19.74 | -1.349% | 94,886 | +11.601% |
| 2025-10-14 | 19.99 | 20.18 | 19.50 | 20.01 | -1.574% | 128,334 | +10.095% |
| 2025-10-13 | 20.90 | 20.90 | 20.31 | 20.33 | -3.144% | 134,431 | +8.362% |
| 2025-10-10 | 21.45 | 21.50 | 20.85 | 20.99 | -1.732% | 103,862 | +4.955% |
| 2025-10-09 | 21.48 | 21.55 | 21.22 | 21.36 | +0.945% | 60,967 | +3.137% |
| 2025-10-08 | 21.20 | 21.32 | 21.00 | 21.16 | +1.244% | 61,547 | +4.112% |
| 2025-10-07 | 21.39 | 21.41 | 20.86 | 20.90 | -1.647% | 95,910 | +5.407% |
| 2025-10-06 | 21.71 | 21.82 | 21.22 | 21.25 | -1.938% | 127,024 | +3.671% |
| 2025-10-03 | 21.51 | 21.70 | 21.40 | 21.67 | +1.026% | 64,896 | +1.661% |
| 2025-10-02 | 21.51 | 21.56 | 21.24 | 21.45 | -1.334% | 41,873 | +2.704% |
| 2025-10-01 | 20.77 | 21.74 | 20.77 | 21.74 | +5.278% | 92,085 | +1.334% |
| 2025-09-30 | 20.00 | 20.65 | 20.00 | 20.65 | +3.561% | 88,594 | +6.683% |
| 2025-09-29 | 20.54 | 20.54 | 19.89 | 19.94 | -3.016% | 240,394 | +10.481% |
| 2025-09-26 | 20.55 | 20.67 | 20.40 | 20.56 | -0.628% | 43,548 | +7.150% |
| 2025-09-25 | 20.91 | 20.91 | 20.53 | 20.69 | -1.850% | 50,284 | +6.477% |
| 2025-09-24 | 20.97 | 21.20 | 20.94 | 21.08 | +0.669% | 50,442 | +4.507% |
| 2025-09-23 | 20.85 | 21.14 | 20.83 | 20.94 | -0.238% | 70,076 | +5.205% |
| 2025-09-22 | 20.74 | 20.99 | 20.60 | 20.99 | +0.335% | 43,004 | +4.955% |
| 2025-09-19 | 21.23 | 21.23 | 20.86 | 20.92 | -2.425% | 35,859 | +5.306% |
| 2025-09-18 | 21.53 | 21.59 | 21.35 | 21.44 | +0.989% | 42,265 | +2.752% |
| 2025-09-17 | 21.07 | 21.50 | 21.07 | 21.23 | +1.047% | 36,989 | +3.768% |
| 2025-09-16 | 20.95 | 21.15 | 20.84 | 21.01 | -0.332% | 15,332 | +4.855% |
| 2025-09-15 | 21.04 | 21.23 | 21.00 | 21.08 | -0.425% | 19,944 | +4.507% |
| 2025-09-12 | 21.40 | 21.40 | 21.17 | 21.17 | -1.809% | 19,106 | +4.062% |
| 2025-09-11 | 21.23 | 21.56 | 21.20 | 21.56 | -0.370% | 34,492 | +2.180% |
| 2025-09-10 | 21.23 | 21.70 | 21.23 | 21.64 | +3.343% | 30,098 | +1.802% |
| 2025-09-09 | 21.37 | 21.37 | 20.85 | 20.94 | -1.690% | 30,802 | +5.205% |
| 2025-09-08 | 21.17 | 21.39 | 21.11 | 21.30 | +1.574% | 41,114 | +3.427% |
| 2025-09-05 | 20.96 | 21.06 | 20.64 | 20.97 | +2.744% | 71,613 | +5.055% |
| 2025-09-04 | 20.50 | 20.50 | 20.07 | 20.41 | -0.390% | 72,813 | +7.937% |
| 2025-09-03 | 20.50 | 20.63 | 20.39 | 20.49 | +0.049% | 61,112 | +7.516% |
| 2025-09-02 | 20.51 | 20.51 | 20.33 | 20.48 | -2.150% | 35,299 | +7.568% |
| 2025-08-29 | 21.04 | 21.05 | 20.82 | 20.93 | -1.413% | 30,761 | +5.256% |
| 2025-08-28 | 21.20 | 21.34 | 21.09 | 21.23 | +0.378% | 33,446 | +3.768% |
| 2025-08-27 | 21.55 | 21.55 | 21.01 | 21.15 | -4.644% | 49,233 | +4.161% |
| 2025-08-26 | 21.64 | 22.22 | 21.50 | 22.18 | +1.325% | 141,399 | -0.676% |
| 2025-08-25 | 22.05 | 22.20 | 21.85 | 21.89 | -2.841% | 60,602 | +0.640% |
| 2025-08-22 | 21.67 | 22.57 | 21.67 | 22.53 | +5.874% | 73,241 | -2.219% |
| 2025-08-21 | 21.14 | 21.28 | 21.11 | 21.28 | +0.949% | 11,768 | +3.524% |
| 2025-08-20 | 21.28 | 21.28 | 21.02 | 21.08 | -1.126% | 24,827 | +4.507% |
| 2025-08-19 | 21.61 | 21.61 | 21.29 | 21.32 | +0.094% | 31,465 | +3.330% |
| 2025-08-18 | 20.76 | 21.32 | 20.72 | 21.30 | +6.076% | 91,889 | +3.427% |
| 2025-08-15 | 20.08 | 20.12 | 19.95 | 20.08 | +0.854% | 17,799 | +9.711% |
| 2025-08-14 | 19.83 | 19.97 | 19.80 | 19.91 | +0.657% | 18,438 | +10.648% |
| 2025-08-13 | 19.88 | 19.90 | 19.67 | 19.78 | -1.787% | 31,549 | +11.375% |
| 2025-08-12 | 19.87 | 20.15 | 19.80 | 20.14 | +0.902% | 32,253 | +9.384% |
| 2025-08-11 | 19.20 | 20.03 | 19.13 | 19.96 | -4.589% | 114,273 | +10.371% |
| 2025-08-08 | 21.38 | 21.38 | 20.92 | 20.92 | -1.321% | 34,344 | +5.306% |
| 2025-08-07 | 21.30 | 21.33 | 21.10 | 21.20 | -0.516% | 32,908 | +3.915% |
| 2025-08-06 | 21.26 | 21.39 | 21.15 | 21.31 | +0.614% | 18,962 | +3.379% |
| 2025-08-05 | 20.88 | 21.21 | 20.88 | 21.18 | +3.116% | 24,959 | +4.013% |
| 2025-08-04 | 20.58 | 20.60 | 20.45 | 20.54 | +0.293% | 22,111 | +7.254% |
| 2025-08-01 | 20.88 | 20.88 | 20.30 | 20.48 | -2.290% | 31,910 | +7.568% |
| 2025-07-31 | 20.97 | 21.34 | 20.95 | 20.96 | +0.096% | 40,701 | +5.105% |
| 2025-07-30 | 21.17 | 21.35 | 20.94 | 20.94 | -2.378% | 32,155 | +5.205% |
| 2025-07-29 | 21.55 | 21.65 | 21.44 | 21.45 | -1.920% | 39,606 | +2.704% |
| 2025-07-28 | 22.01 | 22.02 | 21.81 | 21.87 | -1.220% | 31,109 | +0.732% |
| 2025-07-25 | 22.27 | 22.27 | 21.95 | 22.14 | -0.405% | 18,111 | -0.497% |
| 2025-07-24 | 22.10 | 22.39 | 22.10 | 22.23 | +1.507% | 40,450 | -0.900% |
| 2025-07-23 | 21.65 | 21.90 | 21.59 | 21.90 | +1.295% | 41,899 | +0.594% |
| 2025-07-22 | 21.25 | 21.67 | 21.21 | 21.62 | +2.854% | 39,567 | +1.896% |
| 2025-07-21 | 20.93 | 21.21 | 20.91 | 21.02 | +0.526% | 35,931 | +4.805% |
| 2025-07-18 | 21.04 | 21.06 | 20.82 | 20.91 | +2.199% | 48,046 | +5.356% |
| 2025-07-17 | 20.31 | 20.48 | 20.13 | 20.46 | -3.627% | 50,588 | +7.674% |
| 2025-07-16 | 21.06 | 21.25 | 20.89 | 21.23 | +0.283% | 56,156 | +3.768% |
| 2025-07-15 | 21.28 | 21.33 | 21.11 | 21.17 | +1.002% | 49,664 | +4.062% |
| 2025-07-14 | 20.75 | 21.06 | 20.75 | 20.96 | +2.846% | 41,893 | +5.105% |
| 2025-07-11 | 20.25 | 20.51 | 20.23 | 20.38 | +1.545% | 40,828 | +8.096% |
| 2025-07-10 | 19.86 | 20.11 | 19.82 | 20.07 | +1.159% | 38,514 | +9.766% |
| 2025-07-09 | 19.88 | 20.00 | 19.76 | 19.84 | +0.354% | 37,980 | +11.038% |
| 2025-07-08 | 19.76 | 19.85 | 19.67 | 19.77 | +0.254% | 57,380 | +11.431% |
| 2025-07-07 | 19.87 | 19.95 | 19.64 | 19.72 | -2.279% | 48,178 | +11.714% |
| 2025-07-03 | 20.09 | 20.27 | 20.01 | 20.18 | +2.177% | 37,109 | +9.167% |
| 2025-07-02 | 20.12 | 20.12 | 19.46 | 19.75 | -5.230% | 255,233 | +11.544% |
| 2025-07-01 | 20.09 | 21.18 | 19.94 | 20.84 | +4.882% | 187,732 | +5.710% |
| 2025-06-30 | 20.12 | 20.12 | 19.64 | 19.87 | -2.166% | 75,238 | +10.871% |
| 2025-06-27 | 20.40 | 20.40 | 20.04 | 20.31 | +0.545% | 377,932 | +8.469% |
| 2025-06-26 | 20.58 | 20.59 | 20.19 | 20.20 | -2.744% | 82,068 | +9.059% |
| 2025-06-25 | 20.96 | 21.25 | 20.77 | 20.77 | -2.442% | 76,236 | +6.066% |
| 2025-06-24 | 20.90 | 21.36 | 20.90 | 21.29 | +1.623% | 99,267 | +3.476% |
| 2025-06-23 | 20.46 | 20.95 | 20.37 | 20.95 | +0.528% | 154,935 | +5.155% |
| 2025-06-20 | 20.92 | 21.11 | 20.83 | 20.84 | -1.883% | 83,740 | +5.710% |
| 2025-06-18 | 21.20 | 21.33 | 21.10 | 21.24 | -1.347% | 27,892 | +3.719% |
| 2025-06-17 | 21.70 | 21.70 | 21.41 | 21.53 | -1.913% | 53,791 | +2.322% |
| 2025-06-16 | 22.00 | 22.09 | 21.90 | 21.95 | +0.642% | 43,156 | +0.364% |
| 2025-06-13 | 21.70 | 21.93 | 21.62 | 21.81 | -1.178% | 40,855 | +1.009% |
| 2025-06-12 | 21.87 | 22.11 | 21.76 | 22.07 | +0.914% | 25,078 | -0.181% |
| 2025-06-11 | 21.82 | 21.96 | 21.76 | 21.87 | +0.830% | 25,060 | +0.732% |
| 2025-06-10 | 21.56 | 21.81 | 21.52 | 21.69 | +1.403% | 24,299 | +1.568% |
| 2025-06-09 | 21.61 | 21.62 | 21.10 | 21.39 | +0.423% | 41,295 | +2.992% |
| 2025-06-06 | 21.29 | 21.37 | 21.20 | 21.30 | +1.044% | 21,628 | +3.427% |
| 2025-06-05 | 20.96 | 21.12 | 20.83 | 21.08 | +2.033% | 52,127 | +4.507% |
| 2025-06-04 | 20.63 | 20.75 | 20.61 | 20.66 | +1.225% | 24,756 | +6.631% |
| 2025-06-03 | 20.37 | 20.56 | 20.32 | 20.41 | +1.090% | 45,996 | +7.937% |
| 2025-06-02 | 19.88 | 20.19 | 19.82 | 20.19 | +0.548% | 48,155 | +9.113% |
| 2025-05-30 | 20.11 | 20.16 | 19.93 | 20.08 | +2.033% | 41,922 | +9.711% |
| 2025-05-29 | 19.67 | 19.81 | 19.53 | 19.68 | +0.357% | 24,171 | +11.941% |
| 2025-05-28 | 19.75 | 19.92 | 19.56 | 19.61 | 0.000% | 59,495 | +12.341% |
| 2025-05-27 | 19.50 | 19.75 | 19.38 | 19.61 | -0.809% | 46,857 | +12.341% |
| 2025-05-23 | 19.33 | 19.81 | 19.33 | 19.77 | +4.493% | 43,958 | +11.431% |
| 2025-05-22 | 19.00 | 19.06 | 18.86 | 18.92 | -1.356% | 51,733 | +16.438% |
| 2025-05-21 | 20.06 | 20.06 | 19.00 | 19.18 | -5.002% | 114,762 | +14.859% |
| 2025-05-20 | 19.90 | 20.20 | 19.81 | 20.19 | +3.063% | 62,174 | +9.113% |
| 2025-05-19 | 19.36 | 19.59 | 19.29 | 19.59 | -0.760% | 38,426 | +12.455% |
| 2025-05-16 | 19.50 | 19.76 | 19.46 | 19.74 | +1.805% | 17,841 | +11.601% |
| 2025-05-15 | 19.37 | 19.39 | 19.20 | 19.39 | -3.628% | 32,489 | +13.615% |
| 2025-05-14 | 20.07 | 20.37 | 20.07 | 20.12 | -1.566% | 25,572 | +9.493% |
| 2025-05-13 | 20.08 | 20.44 | 19.99 | 20.44 | +2.302% | 54,650 | +7.779% |
| 2025-05-12 | 19.84 | 20.14 | 19.75 | 19.98 | +0.807% | 54,621 | +10.260% |
| 2025-05-09 | 19.61 | 19.82 | 19.60 | 19.82 | +3.391% | 26,550 | +11.150% |
| 2025-05-08 | 19.27 | 19.29 | 18.95 | 19.17 | -0.519% | 53,740 | +14.919% |
| 2025-05-07 | 19.27 | 20.09 | 18.52 | 19.27 | -14.165% | 171,317 | +14.323% |
| 2025-05-06 | 22.45 | 22.61 | 22.31 | 22.45 | +1.126% | 25,642 | -1.871% |
| 2025-05-05 | 21.96 | 22.48 | 21.96 | 22.20 | +1.695% | 36,103 | -0.766% |
| 2025-05-02 | 21.55 | 21.89 | 21.55 | 21.83 | +4.400% | 51,622 | +0.916% |
| 2025-05-01 | 21.00 | 21.07 | 20.84 | 20.91 | +0.192% | 16,159 | +5.356% |
| 2025-04-30 | 20.72 | 20.93 | 20.49 | 20.87 | -1.927% | 25,899 | +5.558% |
| 2025-04-29 | 21.02 | 21.38 | 21.02 | 21.28 | +3.906% | 14,005 | +3.524% |
| 2025-04-28 | 20.52 | 20.59 | 20.41 | 20.48 | 0.000% | 13,430 | +7.568% |
| 2025-04-25 | 20.30 | 20.55 | 20.23 | 20.48 | +0.049% | 11,403 | +7.568% |
| 2025-04-24 | 20.33 | 20.47 | 20.27 | 20.47 | +1.437% | 20,851 | +7.621% |
| 2025-04-23 | 20.44 | 20.63 | 20.07 | 20.18 | -0.296% | 30,149 | +9.167% |
| 2025-04-22 | 20.14 | 20.45 | 20.08 | 20.24 | +0.198% | 27,289 | +8.844% |
| 2025-04-21 | 20.03 | 20.59 | 19.98 | 20.20 | +0.050% | 28,026 | +9.059% |
| 2025-04-17 | 19.99 | 20.35 | 19.75 | 20.19 | +1.001% | 34,161 | +9.113% |
| 2025-04-16 | 19.89 | 20.33 | 19.82 | 19.99 | -0.050% | 20,174 | +10.205% |
| 2025-04-15 | 20.03 | 20.17 | 19.97 | 20.00 | 0.000% | 7,707 | +10.150% |