KBDC
Kayne Anderson BDC, Inc.
stockNYSE
Market OpenOct 5, 2026 2:18:06 PM EDT
12.73USD+0.474%(+0.06)207,445
12.72Bid12.74Ask0.02SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
12.75USD+0.631%(+0.08)
KBDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.72 | 12.85 | 12.68 | 12.73 | +0.474% | 207,445 | 0.000% |
| 2026-10-02 | 12.78 | 12.79 | 12.60 | 12.67 | -0.705% | 230,809 | +0.474% |
| 2026-10-01 | 12.63 | 13.00 | 12.55 | 12.76 | +1.592% | 343,483 | -0.235% |
| 2026-09-30 | 12.80 | 12.80 | 12.56 | 12.56 | -3.902% | 351,199 | +1.354% |
| 2026-09-29 | 13.00 | 13.19 | 12.95 | 13.07 | +0.307% | 569,015 | -2.601% |
| 2026-09-28 | 13.04 | 13.12 | 12.95 | 13.03 | -0.077% | 553,019 | -2.302% |
| 2026-09-25 | 13.03 | 13.30 | 12.96 | 13.04 | +0.385% | 401,977 | -2.377% |
| 2026-09-24 | 13.12 | 13.25 | 12.97 | 12.99 | -0.688% | 572,703 | -2.002% |
| 2026-09-23 | 13.14 | 13.33 | 13.04 | 13.08 | -0.457% | 352,514 | -2.676% |
| 2026-09-22 | 13.26 | 13.26 | 13.11 | 13.14 | +0.382% | 181,575 | -3.120% |
| 2026-09-21 | 13.05 | 13.16 | 13.05 | 13.09 | +0.153% | 263,517 | -2.750% |
| 2026-09-18 | 13.22 | 13.24 | 12.96 | 13.07 | -1.284% | 458,990 | -2.601% |
| 2026-09-17 | 13.34 | 13.55 | 13.22 | 13.24 | +1.456% | 516,080 | -3.852% |
| 2026-09-16 | 12.99 | 13.12 | 12.93 | 13.05 | +0.230% | 756,790 | -2.452% |
| 2026-09-15 | 12.95 | 13.03 | 12.92 | 13.02 | -0.077% | 239,179 | -2.227% |
| 2026-09-14 | 12.98 | 13.12 | 12.91 | 13.03 | +0.540% | 315,650 | -2.302% |
| 2026-09-11 | 13.02 | 13.06 | 12.88 | 12.96 | 0.000% | 178,520 | -1.775% |
| 2026-09-10 | 13.05 | 13.06 | 12.90 | 12.96 | -0.842% | 310,998 | -1.775% |
| 2026-09-09 | 13.18 | 13.22 | 13.00 | 13.07 | -0.910% | 234,525 | -2.601% |
| 2026-09-08 | 13.47 | 13.56 | 13.19 | 13.19 | -1.933% | 225,143 | -3.487% |
| 2026-09-04 | 13.45 | 13.53 | 13.31 | 13.45 | -0.074% | 408,455 | -5.353% |
| 2026-09-03 | 13.45 | 13.60 | 13.35 | 13.46 | -0.370% | 270,626 | -5.423% |
| 2026-09-02 | 13.63 | 13.63 | 13.43 | 13.51 | +0.074% | 408,960 | -5.774% |
| 2026-09-01 | 13.51 | 13.65 | 13.47 | 13.50 | -0.808% | 219,720 | -5.704% |
| 2026-08-31 | 13.38 | 13.75 | 13.38 | 13.61 | +1.567% | 307,144 | -6.466% |
| 2026-08-28 | 13.52 | 13.56 | 13.35 | 13.40 | -0.667% | 363,174 | -5.000% |
| 2026-08-27 | 13.42 | 13.62 | 13.40 | 13.49 | +0.074% | 391,658 | -5.634% |
| 2026-08-26 | 13.54 | 13.63 | 13.46 | 13.48 | -0.296% | 339,104 | -5.564% |
| 2026-08-25 | 13.51 | 13.53 | 13.38 | 13.52 | +0.520% | 362,294 | -5.843% |
| 2026-08-24 | 13.36 | 13.50 | 13.25 | 13.45 | +0.674% | 445,653 | -5.353% |
| 2026-08-21 | 13.37 | 13.46 | 13.25 | 13.36 | +0.150% | 409,003 | -4.716% |
| 2026-08-20 | 13.27 | 13.46 | 13.27 | 13.34 | +0.452% | 424,949 | -4.573% |
| 2026-08-19 | 13.39 | 13.63 | 13.21 | 13.28 | -0.450% | 423,601 | -4.142% |
| 2026-08-18 | 13.40 | 13.45 | 13.26 | 13.34 | +0.150% | 416,929 | -4.573% |
| 2026-08-17 | 13.47 | 13.50 | 13.24 | 13.32 | -1.333% | 456,106 | -4.429% |
| 2026-08-14 | 13.78 | 13.81 | 13.49 | 13.50 | -1.890% | 690,293 | -5.704% |
| 2026-08-13 | 13.70 | 13.85 | 13.52 | 13.76 | +1.176% | 536,102 | -7.485% |
| 2026-08-12 | 13.81 | 13.89 | 13.55 | 13.60 | -1.091% | 303,229 | -6.397% |
| 2026-08-11 | 13.40 | 13.97 | 13.40 | 13.75 | -1.575% | 378,307 | -7.418% |
| 2026-08-10 | 14.03 | 14.16 | 13.82 | 13.97 | -1.062% | 725,565 | -8.876% |
| 2026-08-07 | 13.84 | 14.19 | 13.84 | 14.12 | +1.729% | 461,757 | -9.844% |
| 2026-08-06 | 13.71 | 14.00 | 13.68 | 13.88 | +1.388% | 353,708 | -8.285% |
| 2026-08-05 | 13.90 | 13.90 | 13.55 | 13.69 | -1.511% | 260,387 | -7.012% |
| 2026-08-04 | 13.84 | 13.98 | 13.71 | 13.90 | +1.683% | 407,376 | -8.417% |
| 2026-08-03 | 13.47 | 13.72 | 13.33 | 13.67 | +2.782% | 323,374 | -6.876% |
| 2026-07-31 | 13.41 | 13.62 | 13.27 | 13.30 | -1.262% | 360,236 | -4.286% |
| 2026-07-30 | 13.45 | 13.49 | 13.29 | 13.47 | -0.370% | 351,053 | -5.494% |
| 2026-07-29 | 13.76 | 13.91 | 13.41 | 13.52 | -2.029% | 403,126 | -5.843% |
| 2026-07-28 | 13.74 | 13.98 | 13.65 | 13.80 | +1.396% | 182,393 | -7.754% |
| 2026-07-27 | 13.57 | 13.71 | 13.53 | 13.61 | +1.190% | 444,013 | -6.466% |
| 2026-07-24 | 13.48 | 13.49 | 13.28 | 13.45 | +0.749% | 319,949 | -5.353% |
| 2026-07-23 | 13.30 | 13.41 | 13.21 | 13.35 | -0.224% | 390,484 | -4.644% |
| 2026-07-22 | 13.62 | 13.66 | 13.35 | 13.38 | -1.618% | 313,482 | -4.858% |
| 2026-07-21 | 13.51 | 13.71 | 13.51 | 13.60 | +0.295% | 156,296 | -6.397% |
| 2026-07-20 | 13.69 | 13.71 | 13.40 | 13.56 | -1.094% | 357,060 | -6.121% |
| 2026-07-17 | 13.92 | 14.00 | 13.63 | 13.71 | -1.509% | 332,006 | -7.148% |
| 2026-07-16 | 13.82 | 13.95 | 13.75 | 13.92 | +1.089% | 307,605 | -8.549% |
| 2026-07-15 | 13.87 | 13.96 | 13.75 | 13.77 | -0.073% | 324,657 | -7.553% |
| 2026-07-14 | 13.75 | 13.84 | 13.71 | 13.78 | +0.291% | 475,502 | -7.620% |
| 2026-07-13 | 13.92 | 14.00 | 13.70 | 13.74 | 0.000% | 195,202 | -7.351% |
| 2026-07-10 | 13.63 | 13.88 | 13.63 | 13.74 | +1.327% | 155,639 | -7.351% |
| 2026-07-09 | 13.61 | 13.61 | 13.48 | 13.56 | -0.367% | 219,633 | -6.121% |
| 2026-07-08 | 13.59 | 13.68 | 13.54 | 13.61 | -0.073% | 235,530 | -6.466% |
| 2026-07-07 | 13.67 | 13.81 | 13.59 | 13.62 | -0.073% | 250,630 | -6.535% |
| 2026-07-06 | 13.59 | 13.81 | 13.59 | 13.63 | +0.294% | 341,974 | -6.603% |
| 2026-07-02 | 13.84 | 13.89 | 13.57 | 13.59 | -0.658% | 333,817 | -6.328% |
| 2026-07-01 | 13.57 | 13.85 | 13.57 | 13.68 | +1.109% | 210,071 | -6.944% |
| 2026-06-30 | 13.54 | 13.60 | 13.41 | 13.53 | -3.080% | 410,098 | -5.913% |
| 2026-06-29 | 13.83 | 14.00 | 13.80 | 13.96 | +0.940% | 382,430 | -8.811% |
| 2026-06-26 | 13.65 | 13.87 | 13.65 | 13.83 | +1.319% | 197,801 | -7.954% |
| 2026-06-25 | 13.70 | 13.76 | 13.50 | 13.65 | +0.515% | 432,384 | -6.740% |
| 2026-06-24 | 13.75 | 13.75 | 13.45 | 13.58 | -1.236% | 455,960 | -6.259% |
| 2026-06-23 | 13.68 | 13.83 | 13.62 | 13.75 | +0.292% | 302,001 | -7.418% |
| 2026-06-22 | 13.86 | 14.03 | 13.66 | 13.71 | -0.796% | 302,942 | -7.148% |
| 2026-06-18 | 13.96 | 13.96 | 13.77 | 13.82 | -0.072% | 302,108 | -7.887% |
| 2026-06-17 | 14.02 | 14.24 | 13.77 | 13.83 | -1.285% | 259,130 | -7.954% |
| 2026-06-16 | 14.03 | 14.13 | 13.91 | 14.01 | -0.143% | 377,815 | -9.136% |
| 2026-06-15 | 14.52 | 14.71 | 14.01 | 14.03 | -3.375% | 386,293 | -9.266% |
| 2026-06-12 | 14.19 | 14.52 | 14.15 | 14.52 | +0.484% | 330,162 | -12.328% |
| 2026-06-11 | 14.55 | 14.65 | 14.40 | 14.45 | -0.551% | 227,648 | -11.903% |
| 2026-06-10 | 14.42 | 14.72 | 14.39 | 14.53 | +0.693% | 238,250 | -12.388% |
| 2026-06-09 | 14.54 | 14.80 | 14.40 | 14.43 | -0.620% | 187,430 | -11.781% |
| 2026-06-08 | 14.38 | 14.63 | 14.32 | 14.52 | +1.255% | 408,261 | -12.328% |
| 2026-06-05 | 14.50 | 14.63 | 14.24 | 14.34 | -1.308% | 197,517 | -11.227% |
| 2026-06-04 | 14.23 | 14.58 | 14.22 | 14.53 | +2.468% | 356,029 | -12.388% |
| 2026-06-03 | 14.52 | 14.63 | 14.15 | 14.18 | -3.208% | 271,931 | -10.226% |
| 2026-06-02 | 14.89 | 14.89 | 14.65 | 14.65 | -1.479% | 167,034 | -13.106% |
| 2026-06-01 | 14.75 | 14.94 | 14.73 | 14.87 | +0.541% | 182,768 | -14.391% |
| 2026-05-29 | 14.77 | 15.00 | 14.75 | 14.79 | +0.135% | 377,936 | -13.928% |
| 2026-05-28 | 14.84 | 14.90 | 14.73 | 14.77 | -0.472% | 313,352 | -13.812% |
| 2026-05-27 | 14.81 | 14.96 | 14.78 | 14.84 | +0.270% | 173,302 | -14.218% |
| 2026-05-26 | 14.69 | 14.95 | 14.66 | 14.80 | +1.509% | 129,642 | -13.986% |
| 2026-05-22 | 14.70 | 14.78 | 14.52 | 14.58 | -0.478% | 162,774 | -12.689% |
| 2026-05-21 | 14.75 | 14.85 | 14.63 | 14.65 | -0.880% | 170,688 | -13.106% |
| 2026-05-20 | 14.55 | 14.86 | 14.51 | 14.78 | +2.072% | 152,488 | -13.870% |
| 2026-05-19 | 14.64 | 14.84 | 14.48 | 14.48 | -1.025% | 142,566 | -12.086% |
| 2026-05-18 | 14.75 | 14.89 | 14.62 | 14.63 | -0.408% | 224,035 | -12.987% |
| 2026-05-15 | 14.80 | 14.86 | 14.63 | 14.69 | -0.542% | 148,201 | -13.342% |
| 2026-05-14 | 14.96 | 15.13 | 14.75 | 14.77 | -0.135% | 185,906 | -13.812% |
| 2026-05-13 | 15.13 | 15.23 | 14.79 | 14.79 | -2.376% | 228,829 | -13.928% |
| 2026-05-12 | 14.91 | 15.20 | 14.72 | 15.15 | +3.767% | 229,261 | -15.974% |
| 2026-05-11 | 14.92 | 14.97 | 14.57 | 14.60 | -1.816% | 195,920 | -12.808% |
| 2026-05-08 | 15.34 | 15.34 | 14.68 | 14.87 | -2.235% | 378,237 | -14.391% |
| 2026-05-07 | 15.15 | 15.25 | 14.89 | 15.21 | -0.458% | 190,234 | -16.305% |
| 2026-05-06 | 15.20 | 15.56 | 14.85 | 15.28 | +1.125% | 1,011,226 | -16.688% |
| 2026-05-05 | 15.20 | 15.23 | 14.96 | 15.11 | -0.461% | 246,814 | -15.751% |
| 2026-05-04 | 15.08 | 15.20 | 15.02 | 15.18 | +0.596% | 258,433 | -16.140% |
| 2026-05-01 | 14.98 | 15.14 | 14.88 | 15.09 | +1.275% | 241,720 | -15.639% |
| 2026-04-30 | 14.44 | 14.95 | 14.43 | 14.90 | +3.186% | 200,213 | -14.564% |
| 2026-04-29 | 14.64 | 14.64 | 14.36 | 14.44 | -1.096% | 169,080 | -11.842% |
| 2026-04-28 | 14.43 | 14.67 | 14.38 | 14.60 | +1.530% | 207,544 | -12.808% |
| 2026-04-27 | 14.29 | 14.46 | 14.27 | 14.38 | +0.912% | 265,392 | -11.474% |
| 2026-04-24 | 14.12 | 14.37 | 14.06 | 14.25 | +0.921% | 187,936 | -10.667% |
| 2026-04-23 | 14.37 | 14.42 | 14.08 | 14.12 | -2.148% | 262,464 | -9.844% |
| 2026-04-22 | 14.42 | 14.60 | 14.33 | 14.43 | +0.980% | 318,784 | -11.781% |
| 2026-04-21 | 14.65 | 14.74 | 14.23 | 14.29 | -2.524% | 360,766 | -10.917% |
| 2026-04-20 | 14.65 | 14.77 | 14.57 | 14.66 | +0.068% | 301,901 | -13.165% |
| 2026-04-17 | 14.50 | 14.80 | 14.44 | 14.65 | +1.104% | 346,907 | -13.106% |
| 2026-04-16 | 14.55 | 14.63 | 14.38 | 14.49 | -0.889% | 296,979 | -12.146% |
| 2026-04-15 | 14.42 | 14.64 | 14.40 | 14.62 | +0.897% | 345,598 | -12.927% |
| 2026-04-14 | 14.32 | 14.57 | 14.29 | 14.49 | +1.684% | 294,028 | -12.146% |
| 2026-04-13 | 13.90 | 14.32 | 13.90 | 14.25 | +1.786% | 231,101 | -10.667% |
| 2026-04-10 | 14.12 | 14.20 | 14.00 | 14.00 | -0.498% | 154,161 | -9.071% |
| 2026-04-09 | 14.01 | 14.13 | 13.94 | 14.07 | +0.142% | 259,589 | -9.524% |
| 2026-04-08 | 14.25 | 14.37 | 14.02 | 14.05 | +0.501% | 286,092 | -9.395% |
| 2026-04-07 | 14.00 | 14.15 | 13.93 | 13.98 | -0.781% | 269,444 | -8.941% |
| 2026-04-06 | 13.93 | 14.26 | 13.93 | 14.09 | +1.149% | 347,591 | -9.652% |
| 2026-04-02 | 13.58 | 14.00 | 13.56 | 13.93 | +1.457% | 390,952 | -8.615% |
| 2026-04-01 | 13.70 | 13.90 | 13.49 | 13.73 | +0.073% | 358,607 | -7.283% |
| 2026-03-31 | 13.85 | 13.96 | 13.52 | 13.72 | -0.218% | 437,463 | -7.216% |
| 2026-03-30 | 13.66 | 13.87 | 13.61 | 13.75 | +0.659% | 283,806 | -7.418% |
| 2026-03-27 | 13.88 | 13.88 | 13.59 | 13.66 | -1.585% | 340,522 | -6.808% |
| 2026-03-26 | 13.95 | 14.12 | 13.87 | 13.88 | -0.502% | 219,397 | -8.285% |
| 2026-03-25 | 13.95 | 14.26 | 13.85 | 13.95 | +0.722% | 205,412 | -8.746% |
| 2026-03-24 | 14.06 | 14.06 | 13.84 | 13.85 | -1.564% | 293,824 | -8.087% |
| 2026-03-23 | 13.86 | 14.16 | 13.65 | 14.07 | +3.228% | 304,508 | -9.524% |
| 2026-03-20 | 14.09 | 14.25 | 13.61 | 13.63 | -2.782% | 841,407 | -6.603% |
| 2026-03-19 | 13.95 | 14.09 | 13.89 | 14.02 | +0.286% | 260,480 | -9.201% |
| 2026-03-18 | 13.80 | 14.11 | 13.80 | 13.98 | +0.866% | 301,563 | -8.941% |
| 2026-03-17 | 13.75 | 14.00 | 13.75 | 13.86 | +1.316% | 346,551 | -8.153% |
| 2026-03-16 | 13.69 | 13.77 | 13.54 | 13.68 | +0.293% | 320,258 | -6.944% |
| 2026-03-13 | 13.70 | 13.87 | 13.55 | 13.64 | +0.516% | 610,353 | -6.672% |
| 2026-03-12 | 13.79 | 13.99 | 13.56 | 13.57 | -2.233% | 397,435 | -6.190% |
| 2026-03-11 | 13.90 | 14.12 | 13.82 | 13.88 | -0.072% | 347,131 | -8.285% |
| 2026-03-10 | 13.82 | 14.08 | 13.75 | 13.89 | +0.725% | 371,437 | -8.351% |
| 2026-03-09 | 13.58 | 13.88 | 13.45 | 13.79 | +1.026% | 381,627 | -7.687% |
| 2026-03-06 | 13.89 | 13.89 | 13.57 | 13.65 | -1.869% | 407,753 | -6.740% |
| 2026-03-05 | 13.96 | 14.15 | 13.77 | 13.91 | +0.361% | 426,796 | -8.483% |
| 2026-03-04 | 13.97 | 14.01 | 13.60 | 13.86 | +0.145% | 549,185 | -8.153% |
| 2026-03-03 | 13.95 | 14.09 | 13.70 | 13.84 | +1.244% | 474,463 | -8.020% |
| 2026-03-02 | 13.22 | 13.88 | 13.21 | 13.67 | +1.863% | 448,157 | -6.876% |
| 2026-02-27 | 13.79 | 13.82 | 13.33 | 13.42 | -3.105% | 740,588 | -5.142% |
| 2026-02-26 | 13.91 | 14.00 | 13.70 | 13.85 | -0.360% | 400,590 | -8.087% |
| 2026-02-25 | 13.89 | 14.00 | 13.65 | 13.90 | +0.798% | 907,363 | -8.417% |
| 2026-02-24 | 13.67 | 13.93 | 13.67 | 13.79 | +0.804% | 405,644 | -7.687% |
| 2026-02-23 | 13.82 | 13.99 | 13.65 | 13.68 | -0.654% | 333,484 | -6.944% |
| 2026-02-20 | 13.81 | 13.88 | 13.57 | 13.77 | -0.073% | 373,418 | -7.553% |
| 2026-02-19 | 13.90 | 13.90 | 13.55 | 13.78 | -0.792% | 474,960 | -7.620% |
| 2026-02-18 | 13.92 | 14.05 | 13.86 | 13.89 | +0.216% | 317,906 | -8.351% |
| 2026-02-17 | 14.06 | 14.10 | 13.78 | 13.86 | -0.787% | 348,534 | -8.153% |
| 2026-02-13 | 14.12 | 14.16 | 13.87 | 13.97 | -0.711% | 365,063 | -8.876% |
| 2026-02-12 | 14.10 | 14.27 | 13.91 | 14.07 | +0.071% | 362,546 | -9.524% |
| 2026-02-11 | 14.25 | 14.34 | 13.96 | 14.06 | -1.125% | 302,615 | -9.459% |
| 2026-02-10 | 14.39 | 14.50 | 14.16 | 14.22 | -1.319% | 412,446 | -10.478% |
| 2026-02-09 | 14.04 | 14.46 | 13.97 | 14.41 | +2.489% | 539,178 | -11.659% |
| 2026-02-06 | 13.97 | 14.28 | 13.97 | 14.06 | +0.644% | 482,035 | -9.459% |
| 2026-02-05 | 14.00 | 14.02 | 13.82 | 13.97 | -0.214% | 342,033 | -8.876% |
| 2026-02-04 | 13.78 | 14.09 | 13.70 | 14.00 | +1.892% | 316,257 | -9.071% |
| 2026-02-03 | 14.03 | 14.06 | 13.52 | 13.74 | -1.997% | 390,504 | -7.351% |
| 2026-02-02 | 14.20 | 14.25 | 13.74 | 14.02 | -1.059% | 690,576 | -9.201% |
| 2026-01-30 | 14.12 | 14.21 | 14.04 | 14.17 | 0.000% | 176,588 | -10.162% |
| 2026-01-29 | 14.15 | 14.25 | 14.05 | 14.17 | +0.568% | 198,125 | -10.162% |
| 2026-01-28 | 14.38 | 14.46 | 14.09 | 14.09 | -2.017% | 266,298 | -9.652% |
| 2026-01-27 | 14.41 | 14.63 | 14.36 | 14.38 | +0.489% | 241,189 | -11.474% |
| 2026-01-26 | 14.55 | 14.55 | 14.14 | 14.31 | -1.649% | 264,265 | -11.041% |
| 2026-01-23 | 14.76 | 14.80 | 14.51 | 14.55 | -0.750% | 207,023 | -12.509% |
| 2026-01-22 | 14.93 | 14.93 | 14.66 | 14.66 | -0.812% | 309,329 | -13.165% |
| 2026-01-21 | 14.66 | 14.90 | 14.66 | 14.78 | +0.750% | 377,911 | -13.870% |
| 2026-01-20 | 14.57 | 14.71 | 14.47 | 14.67 | -0.610% | 269,732 | -13.224% |
| 2026-01-16 | 15.14 | 15.19 | 14.76 | 14.76 | -2.895% | 323,363 | -13.753% |
| 2026-01-15 | 14.86 | 15.20 | 14.73 | 15.20 | +2.703% | 289,365 | -16.250% |
| 2026-01-14 | 14.40 | 14.83 | 14.39 | 14.80 | +2.069% | 287,144 | -13.986% |
| 2026-01-13 | 14.70 | 14.70 | 14.44 | 14.50 | -0.480% | 240,788 | -12.207% |
| 2026-01-12 | 14.59 | 14.69 | 14.52 | 14.57 | -0.884% | 296,596 | -12.629% |
| 2026-01-09 | 14.84 | 14.88 | 14.60 | 14.70 | -0.136% | 331,100 | -13.401% |
| 2026-01-08 | 14.24 | 14.80 | 14.20 | 14.72 | +3.009% | 499,275 | -13.519% |
| 2026-01-07 | 14.74 | 14.80 | 14.13 | 14.29 | -2.590% | 286,361 | -10.917% |
| 2026-01-06 | 14.71 | 14.74 | 14.57 | 14.67 | -0.542% | 479,169 | -13.224% |
| 2026-01-05 | 14.23 | 14.80 | 14.23 | 14.75 | +3.147% | 188,780 | -13.695% |
| 2026-01-02 | 14.37 | 14.42 | 14.19 | 14.30 | -0.140% | 329,395 | -10.979% |
| 2025-12-31 | 14.29 | 14.49 | 14.28 | 14.32 | -2.452% | 390,328 | -11.103% |
| 2025-12-30 | 14.64 | 14.75 | 14.64 | 14.68 | -0.272% | 629,272 | -13.283% |
| 2025-12-29 | 14.84 | 14.91 | 14.70 | 14.72 | -0.406% | 249,921 | -13.519% |
| 2025-12-26 | 14.77 | 14.87 | 14.71 | 14.78 | +0.136% | 283,171 | -13.870% |
| 2025-12-24 | 14.64 | 14.78 | 14.62 | 14.76 | +1.027% | 90,280 | -13.753% |
| 2025-12-23 | 14.85 | 15.07 | 14.61 | 14.61 | -1.550% | 299,394 | -12.868% |
| 2025-12-22 | 15.10 | 15.14 | 14.80 | 14.84 | -2.368% | 322,160 | -14.218% |
| 2025-12-19 | 15.60 | 15.64 | 15.05 | 15.20 | -2.314% | 1,992,428 | -16.250% |
| 2025-12-18 | 15.38 | 15.63 | 15.38 | 15.56 | +1.368% | 274,868 | -18.188% |
| 2025-12-17 | 15.28 | 15.50 | 15.26 | 15.35 | +0.261% | 500,640 | -17.068% |
| 2025-12-16 | 15.36 | 15.48 | 15.27 | 15.31 | +0.065% | 473,391 | -16.852% |
| 2025-12-15 | 15.35 | 15.55 | 15.22 | 15.30 | +0.526% | 590,064 | -16.797% |
| 2025-12-12 | 15.22 | 15.40 | 15.20 | 15.22 | -0.523% | 234,223 | -16.360% |
| 2025-12-11 | 15.27 | 15.39 | 15.21 | 15.30 | -0.649% | 224,549 | -16.797% |
| 2025-12-10 | 15.29 | 15.42 | 15.21 | 15.40 | +0.984% | 203,859 | -17.338% |
| 2025-12-09 | 15.25 | 15.30 | 15.09 | 15.25 | -0.262% | 425,246 | -16.525% |
| 2025-12-08 | 15.34 | 15.43 | 15.17 | 15.29 | -0.326% | 466,105 | -16.743% |
| 2025-12-05 | 15.42 | 15.55 | 15.26 | 15.34 | -0.519% | 216,411 | -17.014% |
| 2025-12-04 | 15.81 | 15.87 | 15.37 | 15.42 | -1.846% | 287,787 | -17.445% |
| 2025-12-03 | 15.58 | 15.73 | 15.52 | 15.71 | +1.749% | 280,962 | -18.969% |
| 2025-12-02 | 15.42 | 15.49 | 15.29 | 15.44 | +0.455% | 157,019 | -17.552% |
| 2025-12-01 | 15.43 | 15.55 | 15.21 | 15.37 | -0.839% | 240,894 | -17.176% |
| 2025-11-28 | 15.30 | 15.50 | 15.30 | 15.50 | +1.043% | 90,564 | -17.871% |
| 2025-11-26 | 15.25 | 15.47 | 15.25 | 15.34 | +0.327% | 245,148 | -17.014% |
| 2025-11-25 | 14.91 | 15.30 | 14.89 | 15.29 | +2.894% | 266,686 | -16.743% |
| 2025-11-24 | 14.76 | 14.89 | 14.70 | 14.86 | +0.678% | 300,488 | -14.334% |
| 2025-11-21 | 14.61 | 14.84 | 14.61 | 14.76 | +1.027% | 383,040 | -13.753% |
| 2025-11-20 | 14.85 | 14.90 | 14.55 | 14.61 | -0.949% | 257,802 | -12.868% |
| 2025-11-19 | 14.88 | 14.97 | 14.67 | 14.75 | -0.203% | 351,229 | -13.695% |
| 2025-11-18 | 14.59 | 14.84 | 14.59 | 14.78 | +1.164% | 228,180 | -13.870% |
| 2025-11-17 | 14.80 | 14.84 | 14.61 | 14.61 | -1.284% | 245,339 | -12.868% |
| 2025-11-14 | 14.63 | 14.81 | 14.63 | 14.80 | +0.612% | 242,517 | -13.986% |
| 2025-11-13 | 14.73 | 14.87 | 14.54 | 14.71 | +0.204% | 260,243 | -13.460% |
| 2025-11-12 | 14.78 | 14.86 | 14.65 | 14.68 | -0.475% | 336,808 | -13.283% |
| 2025-11-11 | 14.57 | 15.01 | 14.57 | 14.75 | +3.075% | 488,822 | -13.695% |
| 2025-11-10 | 14.14 | 14.42 | 14.14 | 14.31 | +0.633% | 256,131 | -11.041% |
| 2025-11-07 | 14.08 | 14.22 | 14.01 | 14.22 | +1.066% | 282,030 | -10.478% |
| 2025-11-06 | 14.29 | 14.43 | 14.04 | 14.07 | -2.359% | 300,317 | -9.524% |
| 2025-11-05 | 14.23 | 14.41 | 14.20 | 14.41 | +0.488% | 254,352 | -11.659% |
| 2025-11-04 | 14.40 | 14.45 | 14.23 | 14.34 | +0.070% | 251,380 | -11.227% |
| 2025-11-03 | 14.38 | 14.41 | 14.17 | 14.33 | -0.209% | 349,277 | -11.165% |
| 2025-10-31 | 14.20 | 14.44 | 14.15 | 14.36 | +0.560% | 409,304 | -11.351% |
| 2025-10-30 | 14.36 | 14.45 | 14.12 | 14.28 | -0.764% | 321,231 | -10.854% |
| 2025-10-29 | 14.46 | 14.63 | 14.31 | 14.39 | -1.032% | 340,678 | -11.536% |
| 2025-10-28 | 14.60 | 14.79 | 14.54 | 14.54 | 0.000% | 448,655 | -12.448% |
| 2025-10-27 | 14.28 | 14.55 | 14.26 | 14.54 | +2.322% | 282,577 | -12.448% |
| 2025-10-24 | 14.10 | 14.28 | 14.07 | 14.21 | +1.067% | 244,792 | -10.415% |
| 2025-10-23 | 14.00 | 14.15 | 13.98 | 14.06 | +0.214% | 245,012 | -9.459% |
| 2025-10-22 | 14.08 | 14.12 | 13.93 | 14.03 | -0.142% | 231,306 | -9.266% |
| 2025-10-21 | 13.80 | 14.16 | 13.80 | 14.05 | +1.444% | 463,278 | -9.395% |
| 2025-10-20 | 13.80 | 13.88 | 13.72 | 13.85 | +0.801% | 357,639 | -8.087% |
| 2025-10-17 | 13.66 | 13.80 | 13.61 | 13.74 | +0.073% | 625,877 | -7.351% |
| 2025-10-16 | 14.08 | 14.11 | 13.59 | 13.73 | -2.208% | 448,577 | -7.283% |
| 2025-10-15 | 14.06 | 14.13 | 13.89 | 14.04 | +0.357% | 359,413 | -9.330% |
| 2025-10-14 | 13.89 | 14.02 | 13.81 | 13.99 | +0.287% | 382,002 | -9.006% |
| 2025-10-13 | 13.76 | 13.95 | 13.67 | 13.95 | +2.574% | 419,405 | -8.746% |
| 2025-10-10 | 13.72 | 13.92 | 13.45 | 13.60 | -0.366% | 405,277 | -6.397% |
| 2025-10-09 | 13.65 | 13.83 | 13.55 | 13.65 | +0.590% | 716,480 | -6.740% |
| 2025-10-08 | 13.61 | 13.70 | 13.53 | 13.57 | -0.147% | 267,587 | -6.190% |
| 2025-10-07 | 13.75 | 13.78 | 13.48 | 13.59 | -0.803% | 510,928 | -6.328% |
| 2025-10-06 | 13.85 | 13.92 | 13.63 | 13.70 | +0.958% | 478,923 | -7.080% |
| 2025-10-03 | 13.43 | 13.61 | 13.43 | 13.57 | +0.967% | 379,736 | -6.190% |
| 2025-10-02 | 13.11 | 13.50 | 13.08 | 13.44 | +2.283% | 424,760 | -5.283% |
| 2025-10-01 | 13.31 | 13.32 | 13.08 | 13.14 | -1.351% | 490,425 | -3.120% |
| 2025-09-30 | 13.23 | 13.41 | 13.06 | 13.32 | -2.131% | 593,887 | -4.429% |
| 2025-09-29 | 13.82 | 13.82 | 13.61 | 13.61 | -1.591% | 595,458 | -6.466% |
| 2025-09-26 | 13.85 | 13.97 | 13.77 | 13.83 | +0.290% | 342,378 | -7.954% |
| 2025-09-25 | 13.85 | 13.93 | 13.70 | 13.79 | -0.145% | 337,500 | -7.687% |
| 2025-09-24 | 13.85 | 13.92 | 13.50 | 13.81 | -0.433% | 534,813 | -7.820% |
| 2025-09-23 | 14.11 | 14.22 | 13.85 | 13.87 | -1.771% | 411,066 | -8.219% |
| 2025-09-22 | 14.25 | 14.27 | 14.06 | 14.12 | -1.051% | 351,774 | -9.844% |
| 2025-09-19 | 14.43 | 14.53 | 14.17 | 14.27 | -0.488% | 798,125 | -10.792% |
| 2025-09-18 | 14.25 | 14.49 | 14.25 | 14.34 | +0.280% | 319,088 | -11.227% |
| 2025-09-17 | 14.25 | 14.50 | 14.23 | 14.30 | +0.210% | 239,003 | -10.979% |
| 2025-09-16 | 14.39 | 14.42 | 14.21 | 14.27 | -0.972% | 436,429 | -10.792% |
| 2025-09-15 | 15.12 | 15.12 | 14.34 | 14.41 | -4.443% | 788,047 | -11.659% |
| 2025-09-12 | 15.10 | 15.19 | 15.01 | 15.08 | -0.265% | 266,524 | -15.584% |
| 2025-09-11 | 15.20 | 15.26 | 15.07 | 15.12 | -0.330% | 272,716 | -15.807% |
| 2025-09-10 | 15.30 | 15.37 | 15.15 | 15.17 | -0.655% | 258,854 | -16.084% |
| 2025-09-09 | 15.33 | 15.47 | 15.26 | 15.27 | +0.066% | 297,950 | -16.634% |
| 2025-09-08 | 15.20 | 15.28 | 15.15 | 15.26 | +0.527% | 257,491 | -16.579% |
| 2025-09-05 | 15.21 | 15.32 | 15.11 | 15.18 | +0.066% | 197,204 | -16.140% |
| 2025-09-04 | 15.07 | 15.18 | 15.02 | 15.17 | +0.464% | 204,281 | -16.084% |
| 2025-09-03 | 15.07 | 15.22 | 15.01 | 15.10 | +0.066% | 234,357 | -15.695% |
| 2025-09-02 | 15.11 | 15.20 | 15.00 | 15.09 | -0.462% | 187,926 | -15.639% |
| 2025-08-29 | 15.10 | 15.24 | 15.10 | 15.16 | +0.865% | 138,407 | -16.029% |
| 2025-08-28 | 15.01 | 15.13 | 14.95 | 15.03 | +0.067% | 174,363 | -15.303% |
| 2025-08-27 | 14.96 | 15.10 | 14.91 | 15.02 | +0.334% | 102,217 | -15.246% |
| 2025-08-26 | 14.91 | 15.00 | 14.82 | 14.97 | +0.470% | 94,087 | -14.963% |
| 2025-08-25 | 15.03 | 15.11 | 14.89 | 14.90 | -1.325% | 163,142 | -14.564% |
| 2025-08-22 | 15.05 | 15.17 | 15.01 | 15.10 | +0.600% | 122,920 | -15.695% |
| 2025-08-21 | 15.05 | 15.06 | 14.91 | 15.01 | -0.133% | 89,263 | -15.190% |
| 2025-08-20 | 15.31 | 15.38 | 14.98 | 15.03 | -1.378% | 182,081 | -15.303% |
| 2025-08-19 | 15.18 | 15.28 | 15.13 | 15.24 | +0.528% | 119,946 | -16.470% |
| 2025-08-18 | 15.07 | 15.19 | 15.05 | 15.16 | +0.865% | 125,105 | -16.029% |
| 2025-08-15 | 15.35 | 15.39 | 15.02 | 15.03 | -1.957% | 130,174 | -15.303% |
| 2025-08-14 | 15.46 | 15.46 | 15.28 | 15.33 | -0.325% | 149,488 | -16.960% |
| 2025-08-13 | 15.25 | 15.41 | 15.14 | 15.38 | +0.720% | 214,160 | -17.230% |
| 2025-08-12 | 15.10 | 15.31 | 14.87 | 15.27 | +0.726% | 279,298 | -16.634% |
| 2025-08-11 | 15.30 | 15.35 | 15.15 | 15.16 | -0.915% | 113,728 | -16.029% |
| 2025-08-08 | 15.18 | 15.33 | 15.16 | 15.30 | +0.460% | 122,725 | -16.797% |
| 2025-08-07 | 15.41 | 15.43 | 15.16 | 15.23 | -1.104% | 124,666 | -16.415% |
| 2025-08-06 | 15.45 | 15.49 | 15.38 | 15.40 | -0.388% | 76,885 | -17.338% |
| 2025-08-05 | 15.51 | 15.54 | 15.23 | 15.46 | +0.324% | 131,832 | -17.658% |
| 2025-08-04 | 15.30 | 15.46 | 15.25 | 15.41 | +0.851% | 95,449 | -17.391% |
| 2025-08-01 | 15.44 | 15.44 | 15.22 | 15.28 | -1.356% | 115,612 | -16.688% |
| 2025-07-31 | 15.44 | 15.62 | 15.41 | 15.49 | +0.194% | 87,890 | -17.818% |
| 2025-07-30 | 15.86 | 15.86 | 15.45 | 15.46 | -1.591% | 153,519 | -17.658% |
| 2025-07-29 | 15.85 | 15.87 | 15.68 | 15.71 | -0.633% | 74,720 | -18.969% |
| 2025-07-28 | 16.00 | 16.06 | 15.79 | 15.81 | -0.691% | 107,901 | -19.481% |
| 2025-07-25 | 15.88 | 15.92 | 15.72 | 15.92 | +0.252% | 294,584 | -20.038% |
| 2025-07-24 | 16.11 | 16.17 | 15.82 | 15.88 | -0.998% | 87,968 | -19.836% |
| 2025-07-23 | 16.01 | 16.06 | 15.96 | 16.04 | +0.501% | 96,762 | -20.636% |
| 2025-07-22 | 15.90 | 15.96 | 15.82 | 15.96 | +0.377% | 60,801 | -20.238% |
| 2025-07-21 | 16.00 | 16.14 | 15.90 | 15.90 | -0.376% | 110,042 | -19.937% |
| 2025-07-18 | 16.28 | 16.28 | 15.95 | 15.96 | -1.724% | 123,159 | -20.238% |
| 2025-07-17 | 16.13 | 16.25 | 16.01 | 16.24 | +0.682% | 154,526 | -21.613% |
| 2025-07-16 | 16.13 | 16.23 | 15.91 | 16.13 | +0.876% | 227,401 | -21.079% |
| 2025-07-15 | 16.09 | 16.14 | 15.96 | 15.99 | -0.498% | 118,605 | -20.388% |
| 2025-07-14 | 16.12 | 16.12 | 15.99 | 16.07 | -0.310% | 131,134 | -20.784% |
| 2025-07-11 | 16.15 | 16.25 | 16.00 | 16.12 | -0.309% | 110,403 | -21.030% |
| 2025-07-10 | 15.73 | 16.28 | 15.73 | 16.17 | +2.471% | 258,043 | -21.274% |
| 2025-07-09 | 15.69 | 15.80 | 15.67 | 15.78 | +0.574% | 79,361 | -19.328% |
| 2025-07-08 | 15.55 | 15.76 | 15.55 | 15.69 | +0.128% | 83,288 | -18.866% |
| 2025-07-07 | 15.66 | 15.74 | 15.52 | 15.67 | +0.064% | 200,450 | -18.762% |
| 2025-07-03 | 15.43 | 15.69 | 15.43 | 15.66 | +1.097% | 118,535 | -18.710% |
| 2025-07-02 | 15.39 | 15.59 | 15.39 | 15.49 | +0.259% | 115,183 | -17.818% |
| 2025-07-01 | 15.25 | 15.55 | 15.25 | 15.45 | +1.245% | 134,528 | -17.605% |
| 2025-06-30 | 15.42 | 15.42 | 15.22 | 15.26 | -2.741% | 167,379 | -16.579% |
| 2025-06-27 | 15.79 | 15.85 | 15.63 | 15.69 | -0.254% | 153,263 | -18.866% |
| 2025-06-26 | 15.69 | 15.79 | 15.67 | 15.73 | +0.319% | 54,567 | -19.072% |
| 2025-06-25 | 15.71 | 15.92 | 15.55 | 15.68 | -0.191% | 163,350 | -18.814% |
| 2025-06-24 | 15.64 | 15.74 | 15.51 | 15.71 | +0.705% | 281,927 | -18.969% |
| 2025-06-23 | 15.98 | 16.05 | 15.56 | 15.60 | -1.763% | 281,001 | -18.397% |
| 2025-06-20 | 15.60 | 15.90 | 15.60 | 15.88 | +1.795% | 111,710 | -19.836% |
| 2025-06-18 | 15.64 | 15.74 | 15.57 | 15.60 | -0.128% | 172,383 | -18.397% |
| 2025-06-17 | 15.60 | 15.73 | 15.55 | 15.62 | -0.128% | 108,923 | -18.502% |
| 2025-06-16 | 15.81 | 16.10 | 15.63 | 15.64 | -0.887% | 54,965 | -18.606% |
| 2025-06-13 | 16.02 | 16.08 | 15.73 | 15.78 | -1.313% | 81,795 | -19.328% |
| 2025-06-12 | 15.76 | 15.99 | 15.76 | 15.99 | +1.139% | 84,086 | -20.388% |
| 2025-06-11 | 15.74 | 15.99 | 15.74 | 15.81 | +0.063% | 103,237 | -19.481% |
| 2025-06-10 | 15.80 | 16.00 | 15.72 | 15.80 | +0.127% | 109,503 | -19.430% |
| 2025-06-09 | 15.90 | 16.00 | 15.65 | 15.78 | -0.692% | 165,679 | -19.328% |
| 2025-06-06 | 15.72 | 15.93 | 15.72 | 15.89 | +0.697% | 100,946 | -19.887% |
| 2025-06-05 | 15.78 | 15.86 | 15.74 | 15.78 | +0.254% | 60,170 | -19.328% |
| 2025-06-04 | 15.69 | 15.85 | 15.64 | 15.74 | +0.511% | 86,997 | -19.123% |
| 2025-06-03 | 15.65 | 15.85 | 15.62 | 15.66 | -0.255% | 133,764 | -18.710% |
| 2025-06-02 | 15.90 | 15.90 | 15.67 | 15.70 | -1.382% | 87,701 | -18.917% |
| 2025-05-30 | 15.85 | 16.00 | 15.85 | 15.92 | +0.126% | 63,439 | -20.038% |
| 2025-05-29 | 15.87 | 16.00 | 15.76 | 15.90 | +0.315% | 101,289 | -19.937% |
| 2025-05-28 | 15.74 | 15.95 | 15.74 | 15.85 | -0.252% | 61,063 | -19.685% |
| 2025-05-27 | 15.72 | 15.90 | 15.57 | 15.89 | +1.729% | 139,049 | -19.887% |
| 2025-05-23 | 15.79 | 15.79 | 15.56 | 15.62 | -1.513% | 258,405 | -18.502% |
| 2025-05-22 | 15.96 | 16.05 | 15.84 | 15.86 | -0.813% | 130,125 | -19.735% |
| 2025-05-21 | 16.31 | 16.35 | 15.99 | 15.99 | -1.962% | 166,227 | -20.388% |
| 2025-05-20 | 16.40 | 16.40 | 16.20 | 16.31 | -0.122% | 179,326 | -21.950% |
| 2025-05-19 | 16.24 | 16.35 | 16.14 | 16.33 | -0.061% | 129,627 | -22.045% |
| 2025-05-16 | 16.05 | 16.40 | 16.05 | 16.34 | +1.428% | 132,893 | -22.093% |
| 2025-05-15 | 16.10 | 16.19 | 16.04 | 16.11 | -0.617% | 108,466 | -20.981% |
| 2025-05-14 | 15.94 | 16.24 | 15.67 | 16.21 | +1.950% | 184,420 | -21.468% |
| 2025-05-13 | 16.00 | 16.03 | 15.76 | 15.90 | -0.811% | 97,741 | -19.937% |
| 2025-05-12 | 16.00 | 16.14 | 15.98 | 16.03 | +1.136% | 99,015 | -20.586% |
| 2025-05-09 | 15.70 | 15.87 | 15.69 | 15.85 | +1.278% | 97,926 | -19.685% |
| 2025-05-08 | 15.72 | 15.83 | 15.58 | 15.65 | -1.137% | 99,761 | -18.658% |
| 2025-05-07 | 15.75 | 15.88 | 15.71 | 15.83 | +0.508% | 115,707 | -19.583% |
| 2025-05-06 | 15.84 | 15.84 | 15.65 | 15.75 | +0.318% | 95,655 | -19.175% |
| 2025-05-05 | 15.95 | 15.96 | 15.70 | 15.70 | -1.814% | 108,003 | -18.917% |
| 2025-05-02 | 15.85 | 16.01 | 15.71 | 15.99 | +2.107% | 162,164 | -20.388% |
| 2025-05-01 | 15.81 | 15.92 | 15.64 | 15.66 | -1.323% | 127,944 | -18.710% |
| 2025-04-30 | 16.10 | 16.10 | 15.81 | 15.87 | -2.158% | 79,270 | -19.786% |
| 2025-04-29 | 16.36 | 16.36 | 15.98 | 16.22 | -0.185% | 152,196 | -21.517% |
| 2025-04-28 | 16.23 | 16.35 | 16.04 | 16.25 | +0.123% | 159,724 | -21.662% |
| 2025-04-25 | 16.34 | 16.40 | 16.05 | 16.23 | -0.307% | 101,887 | -21.565% |
| 2025-04-24 | 16.10 | 16.40 | 15.91 | 16.28 | +1.496% | 96,912 | -21.806% |
| 2025-04-23 | 16.13 | 16.36 | 15.98 | 16.04 | +0.691% | 298,126 | -20.636% |
| 2025-04-22 | 15.45 | 16.05 | 15.45 | 15.93 | +3.576% | 273,797 | -20.088% |
| 2025-04-21 | 15.61 | 15.87 | 15.35 | 15.38 | -1.913% | 311,068 | -17.230% |
| 2025-04-17 | 15.45 | 15.94 | 15.45 | 15.68 | +1.031% | 173,789 | -18.814% |
| 2025-04-16 | 15.50 | 15.76 | 15.44 | 15.52 | -0.257% | 188,754 | -17.977% |
| 2025-04-15 | 15.28 | 15.68 | 15.25 | 15.56 | 0.000% | 168,255 | -18.188% |