NCDL
Nuveen Churchill Direct Lending Corp
stockNYSE
Market OpenOct 5, 2026 11:49:56 AM EDT
11.06USD+0.408%(+0.04)89,491
9.4200Bid11.08Ask1.6600SpreadPre-marketOct 5, 2026 8:43:30 AM EDT
11.01USD-0.091%(-0.01)
NCDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.12 | 11.15 | 10.97 | 11.06 | +0.363% | 89,491 | 0.000% |
| 2026-10-02 | 11.25 | 11.29 | 10.96 | 11.02 | -1.431% | 221,436 | +0.363% |
| 2026-10-01 | 11.19 | 11.24 | 11.04 | 11.18 | -0.534% | 197,050 | -1.073% |
| 2026-09-30 | 11.40 | 11.45 | 11.16 | 11.24 | -3.767% | 511,879 | -1.601% |
| 2026-09-29 | 11.64 | 11.93 | 11.59 | 11.68 | +0.344% | 358,112 | -5.308% |
| 2026-09-28 | 11.64 | 11.73 | 11.50 | 11.64 | -0.513% | 178,223 | -4.983% |
| 2026-09-25 | 11.70 | 11.72 | 11.61 | 11.70 | -0.085% | 161,765 | -5.470% |
| 2026-09-24 | 11.82 | 11.98 | 11.59 | 11.71 | -0.679% | 229,372 | -5.551% |
| 2026-09-23 | 12.02 | 12.10 | 11.79 | 11.79 | -2.320% | 190,958 | -6.192% |
| 2026-09-22 | 12.15 | 12.38 | 12.02 | 12.07 | +0.083% | 229,374 | -8.368% |
| 2026-09-21 | 12.07 | 12.12 | 11.94 | 12.06 | 0.000% | 171,976 | -8.292% |
| 2026-09-18 | 12.21 | 12.25 | 12.02 | 12.06 | -1.792% | 698,418 | -8.292% |
| 2026-09-17 | 12.24 | 12.45 | 12.20 | 12.28 | +1.070% | 201,339 | -9.935% |
| 2026-09-16 | 12.12 | 12.24 | 12.03 | 12.15 | +0.330% | 132,169 | -8.971% |
| 2026-09-15 | 12.14 | 12.25 | 12.02 | 12.11 | -0.900% | 269,515 | -8.671% |
| 2026-09-14 | 12.19 | 12.51 | 12.19 | 12.22 | +0.576% | 236,114 | -9.493% |
| 2026-09-11 | 12.07 | 12.18 | 12.04 | 12.15 | +0.663% | 105,024 | -8.971% |
| 2026-09-10 | 12.15 | 12.22 | 12.01 | 12.07 | -1.066% | 213,925 | -8.368% |
| 2026-09-09 | 12.26 | 12.38 | 12.13 | 12.20 | -0.570% | 125,725 | -9.344% |
| 2026-09-08 | 12.51 | 12.55 | 12.27 | 12.27 | -1.997% | 135,351 | -9.861% |
| 2026-09-04 | 12.55 | 12.62 | 12.46 | 12.52 | -0.398% | 159,233 | -11.661% |
| 2026-09-03 | 12.65 | 12.82 | 12.54 | 12.57 | -0.238% | 272,414 | -12.013% |
| 2026-09-02 | 12.70 | 12.70 | 12.52 | 12.60 | +0.478% | 158,575 | -12.222% |
| 2026-09-01 | 12.78 | 12.83 | 12.53 | 12.54 | +0.240% | 220,297 | -11.802% |
| 2026-08-31 | 12.39 | 12.68 | 12.36 | 12.51 | +1.625% | 161,365 | -11.591% |
| 2026-08-28 | 12.32 | 12.48 | 12.29 | 12.31 | -0.726% | 104,608 | -10.154% |
| 2026-08-27 | 12.23 | 12.49 | 12.23 | 12.40 | +1.059% | 198,128 | -10.806% |
| 2026-08-26 | 12.40 | 12.42 | 12.24 | 12.27 | -0.728% | 129,140 | -9.861% |
| 2026-08-25 | 12.41 | 12.42 | 12.28 | 12.36 | +0.325% | 72,182 | -10.518% |
| 2026-08-24 | 12.28 | 12.47 | 12.17 | 12.32 | +0.081% | 121,667 | -10.227% |
| 2026-08-21 | 12.40 | 12.54 | 12.21 | 12.31 | -0.485% | 150,147 | -10.154% |
| 2026-08-20 | 12.27 | 12.44 | 12.27 | 12.37 | +0.162% | 103,261 | -10.590% |
| 2026-08-19 | 12.43 | 12.54 | 12.34 | 12.35 | +0.407% | 146,890 | -10.445% |
| 2026-08-18 | 12.25 | 12.42 | 12.16 | 12.30 | +0.655% | 101,288 | -10.081% |
| 2026-08-17 | 12.39 | 12.55 | 12.22 | 12.22 | -1.768% | 208,335 | -9.493% |
| 2026-08-14 | 12.52 | 12.74 | 12.40 | 12.44 | -1.348% | 75,034 | -11.093% |
| 2026-08-13 | 12.35 | 12.63 | 12.35 | 12.61 | +1.858% | 78,129 | -12.292% |
| 2026-08-12 | 12.54 | 12.82 | 12.19 | 12.38 | -1.276% | 269,218 | -10.662% |
| 2026-08-11 | 12.53 | 12.69 | 12.49 | 12.54 | -0.555% | 83,676 | -11.802% |
| 2026-08-10 | 12.71 | 12.77 | 12.41 | 12.61 | -1.638% | 98,875 | -12.292% |
| 2026-08-07 | 12.47 | 13.05 | 12.44 | 12.82 | +2.314% | 187,959 | -13.729% |
| 2026-08-06 | 12.35 | 12.68 | 12.26 | 12.53 | +0.240% | 144,626 | -11.732% |
| 2026-08-05 | 12.75 | 12.79 | 12.37 | 12.50 | -1.807% | 188,200 | -11.520% |
| 2026-08-04 | 12.48 | 12.80 | 12.44 | 12.73 | +2.167% | 189,569 | -13.119% |
| 2026-08-03 | 12.23 | 12.52 | 12.23 | 12.46 | +2.805% | 127,041 | -11.236% |
| 2026-07-31 | 12.17 | 12.37 | 11.99 | 12.12 | -0.574% | 258,688 | -8.746% |
| 2026-07-30 | 12.23 | 12.30 | 12.14 | 12.19 | -1.216% | 369,122 | -9.270% |
| 2026-07-29 | 12.71 | 12.71 | 12.17 | 12.34 | -2.373% | 238,440 | -10.373% |
| 2026-07-28 | 12.56 | 12.68 | 12.43 | 12.64 | +1.526% | 258,930 | -12.500% |
| 2026-07-27 | 12.26 | 12.57 | 12.15 | 12.45 | +2.638% | 258,442 | -11.165% |
| 2026-07-24 | 12.15 | 12.32 | 12.03 | 12.13 | +0.165% | 224,316 | -8.821% |
| 2026-07-23 | 12.46 | 12.71 | 12.10 | 12.11 | -3.120% | 356,614 | -8.671% |
| 2026-07-22 | 12.72 | 12.81 | 12.44 | 12.50 | -1.186% | 166,062 | -11.520% |
| 2026-07-21 | 12.66 | 12.85 | 12.63 | 12.65 | +0.317% | 93,679 | -12.569% |
| 2026-07-20 | 12.69 | 12.81 | 12.51 | 12.61 | -0.630% | 152,711 | -12.292% |
| 2026-07-17 | 12.99 | 13.20 | 12.62 | 12.69 | -2.309% | 146,702 | -12.845% |
| 2026-07-16 | 12.79 | 13.05 | 12.70 | 12.99 | +1.564% | 253,213 | -14.858% |
| 2026-07-15 | 12.84 | 13.01 | 12.76 | 12.79 | -0.156% | 94,954 | -13.526% |
| 2026-07-14 | 12.71 | 12.88 | 12.69 | 12.81 | +0.471% | 61,299 | -13.661% |
| 2026-07-13 | 12.69 | 12.90 | 12.69 | 12.75 | -1.009% | 113,093 | -13.255% |
| 2026-07-10 | 12.80 | 12.95 | 12.69 | 12.88 | +1.899% | 174,463 | -14.130% |
| 2026-07-09 | 12.63 | 12.73 | 12.51 | 12.64 | -0.315% | 129,146 | -12.500% |
| 2026-07-08 | 12.65 | 12.75 | 12.54 | 12.68 | +0.555% | 134,051 | -12.776% |
| 2026-07-07 | 12.69 | 12.76 | 12.55 | 12.61 | 0.000% | 92,832 | -12.292% |
| 2026-07-06 | 12.70 | 12.86 | 12.57 | 12.61 | -0.552% | 99,009 | -12.292% |
| 2026-07-02 | 12.85 | 12.91 | 12.61 | 12.68 | 0.000% | 76,755 | -12.776% |
| 2026-07-01 | 12.43 | 12.75 | 12.41 | 12.68 | +2.093% | 149,729 | -12.776% |
| 2026-06-30 | 12.61 | 12.86 | 12.41 | 12.42 | -4.462% | 229,801 | -10.950% |
| 2026-06-29 | 12.80 | 13.10 | 12.69 | 13.00 | +2.041% | 135,589 | -14.923% |
| 2026-06-26 | 12.36 | 12.78 | 12.36 | 12.74 | +2.494% | 174,668 | -13.187% |
| 2026-06-25 | 12.39 | 12.51 | 12.23 | 12.43 | +1.718% | 186,233 | -11.022% |
| 2026-06-24 | 12.23 | 12.69 | 12.04 | 12.22 | 0.000% | 650,287 | -9.493% |
| 2026-06-23 | 12.20 | 12.28 | 12.09 | 12.22 | +1.159% | 139,576 | -9.493% |
| 2026-06-22 | 12.22 | 12.44 | 11.97 | 12.08 | -1.226% | 462,847 | -8.444% |
| 2026-06-18 | 12.31 | 12.38 | 12.10 | 12.23 | -0.245% | 480,238 | -9.567% |
| 2026-06-17 | 12.56 | 12.75 | 12.20 | 12.26 | -2.466% | 266,742 | -9.788% |
| 2026-06-16 | 12.51 | 12.63 | 12.46 | 12.57 | +1.699% | 175,453 | -12.013% |
| 2026-06-15 | 12.83 | 12.93 | 12.32 | 12.36 | -3.211% | 261,435 | -10.518% |
| 2026-06-12 | 12.69 | 12.83 | 12.46 | 12.77 | -0.078% | 207,050 | -13.391% |
| 2026-06-11 | 12.84 | 13.06 | 12.69 | 12.78 | -0.545% | 137,229 | -13.459% |
| 2026-06-10 | 12.92 | 13.17 | 12.78 | 12.85 | -0.233% | 112,939 | -13.930% |
| 2026-06-09 | 12.60 | 12.99 | 12.60 | 12.88 | +2.222% | 261,379 | -14.130% |
| 2026-06-08 | 12.69 | 12.83 | 12.57 | 12.60 | -1.331% | 160,759 | -12.222% |
| 2026-06-05 | 13.00 | 13.05 | 12.73 | 12.77 | -1.466% | 137,872 | -13.391% |
| 2026-06-04 | 12.88 | 13.04 | 12.77 | 12.96 | +2.128% | 138,142 | -14.660% |
| 2026-06-03 | 13.17 | 13.17 | 12.62 | 12.69 | -4.299% | 212,544 | -12.845% |
| 2026-06-02 | 13.45 | 13.47 | 13.20 | 13.26 | -1.119% | 225,080 | -16.591% |
| 2026-06-01 | 13.01 | 13.44 | 13.01 | 13.41 | +2.680% | 234,908 | -17.524% |
| 2026-05-29 | 12.98 | 13.20 | 12.97 | 13.06 | +0.616% | 398,976 | -15.314% |
| 2026-05-28 | 12.82 | 13.12 | 12.82 | 12.98 | +0.542% | 133,696 | -14.792% |
| 2026-05-27 | 12.92 | 13.04 | 12.88 | 12.91 | +0.078% | 86,921 | -14.330% |
| 2026-05-26 | 12.92 | 13.12 | 12.86 | 12.90 | +0.155% | 231,707 | -14.264% |
| 2026-05-22 | 12.96 | 13.04 | 12.83 | 12.88 | -0.770% | 148,038 | -14.130% |
| 2026-05-21 | 12.89 | 13.02 | 12.86 | 12.98 | +0.232% | 142,619 | -14.792% |
| 2026-05-20 | 12.87 | 13.02 | 12.74 | 12.95 | +0.857% | 269,357 | -14.595% |
| 2026-05-19 | 12.85 | 13.02 | 12.81 | 12.84 | -0.542% | 313,364 | -13.863% |
| 2026-05-18 | 13.19 | 13.33 | 12.85 | 12.91 | -2.786% | 209,821 | -14.330% |
| 2026-05-15 | 13.12 | 13.30 | 12.99 | 13.28 | +0.835% | 214,456 | -16.717% |
| 2026-05-14 | 13.62 | 13.62 | 13.12 | 13.17 | -0.378% | 156,363 | -16.021% |
| 2026-05-13 | 13.28 | 13.56 | 13.20 | 13.22 | -1.270% | 306,615 | -16.339% |
| 2026-05-12 | 13.32 | 13.52 | 13.14 | 13.39 | +0.904% | 376,200 | -17.401% |
| 2026-05-11 | 13.66 | 13.79 | 13.24 | 13.27 | -2.855% | 160,381 | -16.654% |
| 2026-05-08 | 14.00 | 14.24 | 13.54 | 13.66 | -2.498% | 186,612 | -19.034% |
| 2026-05-07 | 14.00 | 14.37 | 13.93 | 14.01 | -4.369% | 147,882 | -21.056% |
| 2026-05-06 | 14.68 | 14.81 | 14.44 | 14.65 | +0.411% | 165,223 | -24.505% |
| 2026-05-05 | 14.70 | 14.77 | 14.37 | 14.59 | -1.352% | 211,548 | -24.195% |
| 2026-05-04 | 14.72 | 14.94 | 14.61 | 14.79 | -0.202% | 120,665 | -25.220% |
| 2026-05-01 | 14.69 | 15.00 | 14.53 | 14.82 | +1.299% | 201,941 | -25.371% |
| 2026-04-30 | 14.01 | 14.77 | 14.01 | 14.63 | +3.539% | 188,993 | -24.402% |
| 2026-04-29 | 14.36 | 14.41 | 14.03 | 14.13 | -1.602% | 139,886 | -21.727% |
| 2026-04-28 | 14.19 | 14.36 | 14.13 | 14.36 | +1.484% | 220,306 | -22.981% |
| 2026-04-27 | 13.98 | 14.29 | 13.96 | 14.15 | +1.361% | 125,982 | -21.837% |
| 2026-04-24 | 13.99 | 14.26 | 13.90 | 13.96 | -0.214% | 186,210 | -20.774% |
| 2026-04-23 | 14.24 | 14.40 | 13.98 | 13.99 | -1.962% | 116,242 | -20.944% |
| 2026-04-22 | 14.44 | 14.57 | 14.18 | 14.27 | -0.070% | 103,190 | -22.495% |
| 2026-04-21 | 14.68 | 14.77 | 14.28 | 14.28 | -2.058% | 138,976 | -22.549% |
| 2026-04-20 | 14.42 | 14.69 | 14.39 | 14.58 | +0.900% | 175,237 | -24.143% |
| 2026-04-17 | 14.37 | 14.60 | 14.28 | 14.45 | +1.475% | 242,292 | -23.460% |
| 2026-04-16 | 14.43 | 14.61 | 14.18 | 14.24 | -1.248% | 236,616 | -22.331% |
| 2026-04-15 | 14.00 | 14.52 | 13.98 | 14.42 | +2.853% | 267,297 | -23.301% |
| 2026-04-14 | 13.76 | 14.07 | 13.70 | 14.02 | +2.336% | 466,771 | -21.113% |
| 2026-04-13 | 13.42 | 13.73 | 13.38 | 13.70 | +1.707% | 218,634 | -19.270% |
| 2026-04-10 | 13.50 | 13.55 | 13.36 | 13.47 | +0.223% | 147,044 | -17.892% |
| 2026-04-09 | 13.13 | 13.48 | 13.11 | 13.44 | +0.674% | 278,037 | -17.708% |
| 2026-04-08 | 13.37 | 13.43 | 13.18 | 13.35 | +1.521% | 144,793 | -17.154% |
| 2026-04-07 | 13.25 | 13.26 | 13.00 | 13.15 | -0.379% | 282,806 | -15.894% |
| 2026-04-06 | 13.18 | 13.31 | 13.09 | 13.20 | +0.763% | 189,763 | -16.212% |
| 2026-04-02 | 12.56 | 13.11 | 12.51 | 13.10 | +3.231% | 213,766 | -15.573% |
| 2026-04-01 | 12.70 | 12.74 | 12.43 | 12.69 | -0.236% | 298,841 | -12.845% |
| 2026-03-31 | 12.63 | 12.83 | 12.50 | 12.72 | -1.395% | 345,985 | -13.050% |
| 2026-03-30 | 12.73 | 13.07 | 12.73 | 12.90 | +1.415% | 279,556 | -14.264% |
| 2026-03-27 | 13.03 | 13.04 | 12.67 | 12.72 | -3.049% | 200,935 | -13.050% |
| 2026-03-26 | 13.14 | 13.40 | 13.05 | 13.12 | -0.981% | 121,934 | -15.701% |
| 2026-03-25 | 13.32 | 13.40 | 13.11 | 13.25 | +0.455% | 142,010 | -16.528% |
| 2026-03-24 | 13.29 | 13.33 | 13.15 | 13.19 | -1.346% | 176,227 | -16.149% |
| 2026-03-23 | 13.27 | 13.50 | 13.00 | 13.37 | +2.531% | 162,969 | -17.277% |
| 2026-03-20 | 13.51 | 13.55 | 13.03 | 13.04 | -1.807% | 604,154 | -15.184% |
| 2026-03-19 | 13.23 | 13.46 | 13.08 | 13.28 | -0.450% | 135,008 | -16.717% |
| 2026-03-18 | 13.22 | 13.57 | 13.06 | 13.34 | +0.984% | 325,167 | -17.091% |
| 2026-03-17 | 13.14 | 13.38 | 13.05 | 13.21 | +0.917% | 291,383 | -16.276% |
| 2026-03-16 | 13.15 | 13.17 | 12.93 | 13.09 | -0.607% | 216,218 | -15.508% |
| 2026-03-13 | 13.35 | 13.60 | 13.16 | 13.17 | +0.305% | 231,118 | -16.021% |
| 2026-03-12 | 13.23 | 13.29 | 13.06 | 13.13 | -1.352% | 205,685 | -15.765% |
| 2026-03-11 | 13.36 | 13.42 | 13.10 | 13.31 | -0.449% | 194,022 | -16.905% |
| 2026-03-10 | 13.71 | 13.71 | 13.15 | 13.37 | +0.300% | 173,835 | -17.277% |
| 2026-03-09 | 13.15 | 13.42 | 12.90 | 13.33 | +0.985% | 381,841 | -17.029% |
| 2026-03-06 | 13.20 | 13.32 | 12.99 | 13.20 | -0.752% | 201,247 | -16.212% |
| 2026-03-05 | 13.30 | 13.61 | 13.22 | 13.30 | -0.300% | 330,241 | -16.842% |
| 2026-03-04 | 13.07 | 13.44 | 13.02 | 13.34 | +2.615% | 229,635 | -17.091% |
| 2026-03-03 | 12.78 | 13.11 | 12.69 | 13.00 | -0.230% | 217,483 | -14.923% |
| 2026-03-02 | 12.68 | 13.06 | 12.54 | 13.03 | +1.243% | 288,581 | -15.119% |
| 2026-02-27 | 13.41 | 13.49 | 12.76 | 12.87 | -3.668% | 565,558 | -14.064% |
| 2026-02-26 | 13.33 | 13.74 | 13.10 | 13.36 | -1.110% | 360,462 | -17.216% |
| 2026-02-25 | 13.36 | 13.51 | 13.16 | 13.51 | +1.962% | 422,105 | -18.135% |
| 2026-02-24 | 13.41 | 13.57 | 13.18 | 13.25 | -1.779% | 455,916 | -16.528% |
| 2026-02-23 | 13.76 | 13.96 | 13.42 | 13.49 | -2.458% | 676,930 | -18.013% |
| 2026-02-20 | 13.70 | 13.91 | 13.35 | 13.83 | +0.949% | 289,792 | -20.029% |
| 2026-02-19 | 14.00 | 14.02 | 13.44 | 13.70 | -2.491% | 295,794 | -19.270% |
| 2026-02-18 | 14.09 | 14.20 | 13.93 | 14.05 | +0.214% | 224,979 | -21.281% |
| 2026-02-17 | 14.11 | 14.17 | 13.94 | 14.02 | -0.214% | 227,101 | -21.113% |
| 2026-02-13 | 14.02 | 14.22 | 13.91 | 14.05 | -0.496% | 318,459 | -21.281% |
| 2026-02-12 | 14.19 | 14.31 | 13.90 | 14.12 | -0.212% | 158,840 | -21.671% |
| 2026-02-11 | 14.10 | 14.19 | 13.90 | 14.15 | +0.283% | 157,344 | -21.837% |
| 2026-02-10 | 13.85 | 14.15 | 13.85 | 14.11 | +1.804% | 175,133 | -21.616% |
| 2026-02-09 | 13.51 | 13.90 | 13.42 | 13.86 | +2.743% | 203,061 | -20.202% |
| 2026-02-06 | 13.35 | 13.62 | 13.35 | 13.49 | +1.352% | 263,150 | -18.013% |
| 2026-02-05 | 13.50 | 13.50 | 13.20 | 13.31 | -1.407% | 361,294 | -16.905% |
| 2026-02-04 | 13.13 | 13.53 | 12.95 | 13.50 | +3.290% | 366,779 | -18.074% |
| 2026-02-03 | 13.27 | 13.37 | 12.97 | 13.07 | -2.024% | 305,818 | -15.379% |
| 2026-02-02 | 13.54 | 13.62 | 13.16 | 13.34 | -1.185% | 269,711 | -17.091% |
| 2026-01-30 | 13.37 | 13.56 | 13.31 | 13.50 | +0.446% | 247,585 | -18.074% |
| 2026-01-29 | 13.41 | 13.50 | 13.35 | 13.44 | +0.448% | 318,118 | -17.708% |
| 2026-01-28 | 13.46 | 13.65 | 13.33 | 13.38 | -0.298% | 226,296 | -17.339% |
| 2026-01-27 | 13.38 | 13.57 | 13.37 | 13.42 | +0.374% | 191,601 | -17.586% |
| 2026-01-26 | 13.41 | 13.48 | 13.15 | 13.37 | -0.742% | 233,459 | -17.277% |
| 2026-01-23 | 13.52 | 13.64 | 13.40 | 13.47 | -0.956% | 212,423 | -17.892% |
| 2026-01-22 | 13.72 | 13.89 | 13.60 | 13.60 | -0.875% | 293,602 | -18.676% |
| 2026-01-21 | 13.48 | 13.75 | 13.44 | 13.72 | +2.388% | 248,118 | -19.388% |
| 2026-01-20 | 13.50 | 13.52 | 13.24 | 13.40 | -1.253% | 263,604 | -17.463% |
| 2026-01-16 | 13.75 | 13.76 | 13.56 | 13.57 | -1.951% | 126,710 | -18.497% |
| 2026-01-15 | 13.69 | 13.89 | 13.62 | 13.84 | +1.318% | 163,394 | -20.087% |
| 2026-01-14 | 13.37 | 13.74 | 13.34 | 13.66 | +1.713% | 141,539 | -19.034% |
| 2026-01-13 | 13.52 | 13.55 | 13.26 | 13.43 | -0.371% | 197,502 | -17.647% |
| 2026-01-12 | 13.49 | 13.62 | 13.38 | 13.48 | -0.370% | 170,341 | -17.953% |
| 2026-01-09 | 13.62 | 13.62 | 13.45 | 13.53 | +0.074% | 210,184 | -18.256% |
| 2026-01-08 | 13.14 | 13.69 | 13.14 | 13.52 | +2.970% | 335,641 | -18.195% |
| 2026-01-07 | 13.59 | 13.59 | 13.03 | 13.13 | -3.527% | 355,629 | -15.765% |
| 2026-01-06 | 13.62 | 13.69 | 13.38 | 13.61 | -0.584% | 355,171 | -18.736% |
| 2026-01-05 | 13.49 | 13.76 | 13.42 | 13.69 | +1.483% | 238,324 | -19.211% |
| 2026-01-02 | 13.38 | 13.57 | 13.17 | 13.49 | +1.124% | 337,585 | -18.013% |
| 2025-12-31 | 13.41 | 13.60 | 13.29 | 13.34 | -3.543% | 655,441 | -17.091% |
| 2025-12-30 | 13.79 | 13.95 | 13.77 | 13.83 | +0.072% | 565,432 | -20.029% |
| 2025-12-29 | 13.80 | 13.90 | 13.76 | 13.82 | +0.290% | 472,491 | -19.971% |
| 2025-12-26 | 13.69 | 13.86 | 13.68 | 13.78 | +0.731% | 223,358 | -19.739% |
| 2025-12-24 | 13.60 | 13.78 | 13.57 | 13.68 | +0.588% | 108,203 | -19.152% |
| 2025-12-23 | 13.84 | 13.98 | 13.59 | 13.60 | -1.734% | 290,046 | -18.676% |
| 2025-12-22 | 14.04 | 14.18 | 13.71 | 13.84 | -1.635% | 340,074 | -20.087% |
| 2025-12-19 | 14.35 | 14.40 | 14.02 | 14.07 | -1.814% | 1,342,974 | -21.393% |
| 2025-12-18 | 14.43 | 14.59 | 14.28 | 14.33 | -0.693% | 438,794 | -22.819% |
| 2025-12-17 | 14.66 | 14.77 | 14.25 | 14.43 | -1.703% | 532,995 | -23.354% |
| 2025-12-16 | 14.54 | 14.78 | 14.46 | 14.68 | +0.755% | 377,080 | -24.659% |
| 2025-12-15 | 14.49 | 14.63 | 14.41 | 14.57 | +1.181% | 460,953 | -24.091% |
| 2025-12-12 | 14.55 | 14.60 | 14.39 | 14.40 | -0.621% | 401,362 | -23.194% |
| 2025-12-11 | 14.80 | 14.97 | 14.43 | 14.49 | -2.095% | 304,104 | -23.671% |
| 2025-12-10 | 14.92 | 14.92 | 14.68 | 14.80 | -0.604% | 392,625 | -25.270% |
| 2025-12-09 | 14.70 | 14.95 | 14.61 | 14.89 | +1.018% | 211,461 | -25.722% |
| 2025-12-08 | 14.82 | 14.85 | 14.65 | 14.74 | -0.473% | 172,243 | -24.966% |
| 2025-12-05 | 14.85 | 14.97 | 14.77 | 14.81 | -0.067% | 112,791 | -25.321% |
| 2025-12-04 | 14.84 | 15.07 | 14.75 | 14.82 | -0.336% | 184,532 | -25.371% |
| 2025-12-03 | 14.63 | 14.89 | 14.63 | 14.87 | +1.640% | 124,043 | -25.622% |
| 2025-12-02 | 14.65 | 14.66 | 14.41 | 14.63 | 0.000% | 136,196 | -24.402% |
| 2025-12-01 | 14.76 | 14.87 | 14.58 | 14.63 | -1.282% | 165,839 | -24.402% |
| 2025-11-28 | 14.81 | 14.82 | 14.71 | 14.82 | +0.816% | 43,600 | -25.371% |
| 2025-11-26 | 14.58 | 14.82 | 14.45 | 14.70 | +0.823% | 127,700 | -24.762% |
| 2025-11-25 | 14.34 | 14.66 | 14.25 | 14.58 | +2.172% | 155,903 | -24.143% |
| 2025-11-24 | 14.20 | 14.33 | 14.07 | 14.27 | 0.000% | 212,485 | -22.495% |
| 2025-11-21 | 13.96 | 14.40 | 13.90 | 14.27 | +2.662% | 299,285 | -22.495% |
| 2025-11-20 | 14.10 | 14.22 | 13.90 | 13.90 | -1.348% | 205,722 | -20.432% |
| 2025-11-19 | 14.10 | 14.34 | 14.05 | 14.09 | -0.844% | 241,369 | -21.505% |
| 2025-11-18 | 14.08 | 14.31 | 14.00 | 14.21 | +0.495% | 199,895 | -22.167% |
| 2025-11-17 | 14.47 | 14.47 | 14.05 | 14.14 | -1.806% | 185,311 | -21.782% |
| 2025-11-14 | 14.43 | 14.48 | 14.30 | 14.40 | -0.552% | 171,664 | -23.194% |
| 2025-11-13 | 14.35 | 14.56 | 14.25 | 14.48 | -0.344% | 452,371 | -23.619% |
| 2025-11-12 | 14.43 | 14.57 | 14.32 | 14.53 | +0.973% | 98,114 | -23.882% |
| 2025-11-11 | 14.29 | 14.42 | 14.28 | 14.39 | +0.770% | 160,535 | -23.141% |
| 2025-11-10 | 14.45 | 14.53 | 14.08 | 14.28 | +0.281% | 189,649 | -22.549% |
| 2025-11-07 | 14.18 | 14.26 | 14.00 | 14.24 | +0.778% | 140,601 | -22.331% |
| 2025-11-06 | 14.38 | 14.45 | 14.03 | 14.13 | -0.633% | 282,300 | -21.727% |
| 2025-11-05 | 14.18 | 14.35 | 14.14 | 14.22 | -0.906% | 486,893 | -22.222% |
| 2025-11-04 | 14.40 | 14.47 | 14.21 | 14.35 | -1.578% | 565,583 | -22.927% |
| 2025-11-03 | 14.44 | 14.61 | 14.28 | 14.58 | +0.970% | 214,974 | -24.143% |
| 2025-10-31 | 14.43 | 14.65 | 14.36 | 14.44 | +0.278% | 199,244 | -23.407% |
| 2025-10-30 | 14.45 | 14.52 | 14.23 | 14.40 | -0.346% | 234,993 | -23.194% |
| 2025-10-29 | 14.58 | 14.79 | 14.44 | 14.45 | -1.701% | 195,270 | -23.460% |
| 2025-10-28 | 14.55 | 14.82 | 14.55 | 14.70 | +0.962% | 246,596 | -24.762% |
| 2025-10-27 | 14.32 | 14.57 | 14.27 | 14.56 | +1.605% | 228,561 | -24.038% |
| 2025-10-24 | 14.26 | 14.40 | 14.22 | 14.33 | +0.844% | 474,214 | -22.819% |
| 2025-10-23 | 14.24 | 14.26 | 14.00 | 14.21 | +0.709% | 158,348 | -22.167% |
| 2025-10-22 | 14.03 | 14.14 | 13.94 | 14.11 | +0.499% | 265,859 | -21.616% |
| 2025-10-21 | 13.80 | 14.08 | 13.80 | 14.04 | +1.739% | 191,712 | -21.225% |
| 2025-10-20 | 13.76 | 13.88 | 13.68 | 13.80 | +0.364% | 156,184 | -19.855% |
| 2025-10-17 | 13.60 | 13.85 | 13.56 | 13.75 | +1.551% | 204,856 | -19.564% |
| 2025-10-16 | 13.90 | 13.90 | 13.45 | 13.54 | -2.520% | 219,748 | -18.316% |
| 2025-10-15 | 13.92 | 13.99 | 13.78 | 13.89 | +0.434% | 193,121 | -20.374% |
| 2025-10-14 | 13.61 | 13.94 | 13.61 | 13.83 | +0.802% | 203,642 | -20.029% |
| 2025-10-13 | 13.53 | 13.76 | 13.43 | 13.72 | +3.003% | 230,003 | -19.388% |
| 2025-10-10 | 13.31 | 13.48 | 13.16 | 13.32 | +0.075% | 371,773 | -16.967% |
| 2025-10-09 | 13.66 | 13.75 | 13.20 | 13.31 | -2.562% | 483,819 | -16.905% |
| 2025-10-08 | 13.69 | 13.85 | 13.60 | 13.66 | +0.220% | 207,512 | -19.034% |
| 2025-10-07 | 13.75 | 13.77 | 13.47 | 13.63 | -0.511% | 352,409 | -18.855% |
| 2025-10-06 | 14.05 | 14.05 | 13.67 | 13.70 | -2.352% | 235,062 | -19.270% |
| 2025-10-03 | 14.18 | 14.23 | 13.90 | 14.03 | -0.426% | 310,911 | -21.169% |
| 2025-10-02 | 13.69 | 14.17 | 13.69 | 14.09 | +2.997% | 367,140 | -21.505% |
| 2025-10-01 | 13.91 | 13.91 | 13.56 | 13.68 | -0.870% | 407,255 | -19.152% |
| 2025-09-30 | 13.88 | 14.10 | 13.68 | 13.80 | -3.497% | 356,775 | -19.855% |
| 2025-09-29 | 14.57 | 14.57 | 14.25 | 14.30 | -1.515% | 536,184 | -22.657% |
| 2025-09-26 | 14.64 | 14.67 | 14.50 | 14.52 | -0.206% | 153,340 | -23.829% |
| 2025-09-25 | 14.56 | 14.71 | 14.55 | 14.55 | -0.411% | 229,725 | -23.986% |
| 2025-09-24 | 14.76 | 14.83 | 14.55 | 14.61 | -1.217% | 247,559 | -24.298% |
| 2025-09-23 | 14.75 | 14.92 | 14.75 | 14.79 | +0.135% | 199,286 | -25.220% |
| 2025-09-22 | 15.00 | 15.07 | 14.77 | 14.77 | -1.730% | 118,536 | -25.118% |
| 2025-09-19 | 15.11 | 15.11 | 14.99 | 15.03 | -0.133% | 363,085 | -26.414% |
| 2025-09-18 | 15.00 | 15.12 | 14.92 | 15.05 | +0.804% | 175,671 | -26.512% |
| 2025-09-17 | 14.86 | 15.10 | 14.86 | 14.93 | +0.810% | 253,266 | -25.921% |
| 2025-09-16 | 14.91 | 14.96 | 14.73 | 14.81 | -0.269% | 197,845 | -25.321% |
| 2025-09-15 | 15.27 | 15.29 | 14.81 | 14.85 | -3.194% | 463,399 | -25.522% |
| 2025-09-12 | 15.37 | 15.40 | 15.18 | 15.34 | -0.454% | 235,309 | -27.901% |
| 2025-09-11 | 15.53 | 15.64 | 15.29 | 15.41 | -1.471% | 248,562 | -28.228% |
| 2025-09-10 | 15.36 | 15.67 | 15.15 | 15.64 | -0.824% | 677,318 | -29.284% |
| 2025-09-09 | 15.96 | 15.97 | 15.76 | 15.77 | -0.942% | 90,682 | -29.867% |
| 2025-09-08 | 16.01 | 16.06 | 15.81 | 15.92 | -0.251% | 113,731 | -30.528% |
| 2025-09-05 | 16.05 | 16.18 | 15.85 | 15.96 | -0.312% | 87,438 | -30.702% |
| 2025-09-04 | 15.89 | 16.03 | 15.86 | 16.01 | +1.137% | 109,908 | -30.918% |
| 2025-09-03 | 15.91 | 15.98 | 15.82 | 15.83 | -0.126% | 88,019 | -30.133% |
| 2025-09-02 | 15.89 | 16.00 | 15.80 | 15.85 | -0.814% | 102,954 | -30.221% |
| 2025-08-29 | 15.85 | 16.00 | 15.80 | 15.98 | +0.757% | 93,617 | -30.788% |
| 2025-08-28 | 15.88 | 16.00 | 15.77 | 15.86 | -0.314% | 72,559 | -30.265% |
| 2025-08-27 | 15.78 | 15.98 | 15.75 | 15.91 | +0.379% | 156,382 | -30.484% |
| 2025-08-26 | 15.84 | 15.90 | 15.77 | 15.85 | +0.126% | 59,671 | -30.221% |
| 2025-08-25 | 16.06 | 16.11 | 15.78 | 15.83 | -1.555% | 99,830 | -30.133% |
| 2025-08-22 | 15.82 | 16.09 | 15.82 | 16.08 | +1.196% | 98,174 | -31.219% |
| 2025-08-21 | 15.96 | 16.02 | 15.85 | 15.89 | -0.625% | 106,979 | -30.396% |
| 2025-08-20 | 16.10 | 16.18 | 15.92 | 15.99 | -0.374% | 96,636 | -30.832% |
| 2025-08-19 | 16.17 | 16.20 | 16.03 | 16.05 | -0.372% | 111,590 | -31.090% |
| 2025-08-18 | 16.07 | 16.18 | 16.04 | 16.11 | +0.249% | 85,064 | -31.347% |
| 2025-08-15 | 16.20 | 16.24 | 16.04 | 16.07 | -0.557% | 110,632 | -31.176% |
| 2025-08-14 | 16.11 | 16.25 | 16.08 | 16.16 | -0.859% | 122,441 | -31.559% |
| 2025-08-13 | 16.27 | 16.37 | 16.24 | 16.30 | +0.369% | 74,600 | -32.147% |
| 2025-08-12 | 16.11 | 16.28 | 16.07 | 16.24 | +1.247% | 107,298 | -31.897% |
| 2025-08-11 | 16.18 | 16.26 | 16.01 | 16.04 | -1.292% | 122,909 | -31.047% |
| 2025-08-08 | 16.03 | 16.27 | 15.98 | 16.25 | +1.372% | 93,407 | -31.938% |
| 2025-08-07 | 16.04 | 16.17 | 15.90 | 16.03 | -0.187% | 119,902 | -31.004% |
| 2025-08-06 | 15.89 | 16.28 | 15.79 | 16.06 | +0.753% | 187,536 | -31.133% |
| 2025-08-05 | 16.08 | 16.40 | 15.91 | 15.94 | -0.125% | 239,654 | -30.615% |
| 2025-08-04 | 16.22 | 16.35 | 15.92 | 15.96 | -1.421% | 126,107 | -30.702% |
| 2025-08-01 | 16.34 | 16.38 | 16.09 | 16.19 | -1.039% | 155,913 | -31.686% |
| 2025-07-31 | 16.42 | 16.55 | 16.30 | 16.36 | -0.728% | 144,452 | -32.396% |
| 2025-07-30 | 16.63 | 16.84 | 16.36 | 16.48 | -0.423% | 140,948 | -32.888% |
| 2025-07-29 | 16.82 | 16.89 | 16.54 | 16.55 | -1.488% | 120,509 | -33.172% |
| 2025-07-28 | 16.96 | 17.11 | 16.76 | 16.80 | -0.533% | 142,083 | -34.167% |
| 2025-07-25 | 17.01 | 17.01 | 16.80 | 16.89 | -0.236% | 111,849 | -34.517% |
| 2025-07-24 | 17.02 | 17.08 | 16.87 | 16.93 | -0.470% | 151,904 | -34.672% |
| 2025-07-23 | 16.88 | 17.03 | 16.84 | 17.01 | +0.770% | 120,368 | -34.979% |
| 2025-07-22 | 16.89 | 16.98 | 16.51 | 16.88 | +0.059% | 125,680 | -34.479% |
| 2025-07-21 | 17.05 | 17.05 | 16.83 | 16.87 | -0.881% | 127,959 | -34.440% |
| 2025-07-18 | 17.12 | 17.25 | 16.98 | 17.02 | -0.584% | 107,691 | -35.018% |
| 2025-07-17 | 17.05 | 17.27 | 17.04 | 17.12 | +0.117% | 229,535 | -35.397% |
| 2025-07-16 | 16.87 | 17.10 | 16.83 | 17.10 | +1.243% | 167,979 | -35.322% |
| 2025-07-15 | 16.96 | 17.06 | 16.81 | 16.89 | -0.530% | 202,247 | -34.517% |
| 2025-07-14 | 17.09 | 17.17 | 16.89 | 16.98 | -0.644% | 192,073 | -34.865% |
| 2025-07-11 | 17.01 | 17.16 | 16.89 | 17.09 | +0.470% | 194,171 | -35.284% |
| 2025-07-10 | 16.78 | 17.05 | 16.76 | 17.01 | +1.310% | 216,521 | -34.979% |
| 2025-07-09 | 16.69 | 16.85 | 16.62 | 16.79 | +0.962% | 103,247 | -34.127% |
| 2025-07-08 | 16.55 | 16.79 | 16.45 | 16.63 | +0.727% | 132,278 | -33.494% |
| 2025-07-07 | 16.60 | 16.73 | 16.42 | 16.51 | -0.841% | 107,308 | -33.010% |
| 2025-07-03 | 16.50 | 16.78 | 16.50 | 16.65 | +1.401% | 133,840 | -33.574% |
| 2025-07-02 | 16.22 | 16.48 | 16.16 | 16.42 | +0.860% | 182,527 | -32.643% |
| 2025-07-01 | 16.21 | 16.34 | 16.14 | 16.28 | +0.556% | 159,201 | -32.064% |
| 2025-06-30 | 15.99 | 16.28 | 15.99 | 16.19 | -1.280% | 284,900 | -31.686% |
| 2025-06-27 | 16.50 | 16.72 | 16.31 | 16.40 | -1.145% | 262,033 | -32.561% |
| 2025-06-26 | 16.44 | 16.59 | 16.38 | 16.59 | +1.779% | 109,768 | -33.333% |
| 2025-06-25 | 16.36 | 16.41 | 16.23 | 16.30 | -0.670% | 216,318 | -32.147% |
| 2025-06-24 | 16.22 | 16.48 | 16.21 | 16.41 | +1.422% | 183,721 | -32.602% |
| 2025-06-23 | 16.66 | 16.69 | 16.18 | 16.18 | -2.881% | 314,500 | -31.644% |
| 2025-06-20 | 16.65 | 16.79 | 16.48 | 16.66 | +0.241% | 1,352,077 | -33.613% |
| 2025-06-18 | 16.47 | 16.85 | 16.42 | 16.62 | +1.527% | 369,845 | -33.454% |
| 2025-06-17 | 16.25 | 16.53 | 16.25 | 16.37 | +0.429% | 222,609 | -32.437% |
| 2025-06-16 | 16.34 | 16.57 | 16.24 | 16.30 | +0.555% | 422,611 | -32.147% |
| 2025-06-13 | 16.18 | 16.31 | 16.16 | 16.21 | -0.491% | 178,282 | -31.771% |
| 2025-06-12 | 16.26 | 16.39 | 16.19 | 16.29 | +0.246% | 121,399 | -32.106% |
| 2025-06-11 | 16.47 | 16.54 | 16.23 | 16.25 | -0.551% | 136,536 | -31.938% |
| 2025-06-10 | 16.25 | 16.40 | 16.23 | 16.34 | +0.740% | 88,115 | -32.313% |
| 2025-06-09 | 16.29 | 16.35 | 16.22 | 16.22 | +0.558% | 157,068 | -31.813% |
| 2025-06-06 | 16.15 | 16.41 | 16.13 | 16.13 | +0.249% | 141,389 | -31.432% |
| 2025-06-05 | 16.01 | 16.24 | 15.94 | 16.09 | +0.374% | 168,528 | -31.262% |
| 2025-06-04 | 16.03 | 16.07 | 15.90 | 16.03 | +0.125% | 164,229 | -31.004% |
| 2025-06-03 | 15.99 | 16.19 | 15.93 | 16.01 | +0.125% | 293,411 | -30.918% |
| 2025-06-02 | 16.25 | 16.25 | 15.97 | 15.99 | -1.600% | 228,883 | -30.832% |
| 2025-05-30 | 16.16 | 16.30 | 16.13 | 16.25 | +0.619% | 140,416 | -31.938% |
| 2025-05-29 | 16.18 | 16.41 | 16.05 | 16.15 | +0.623% | 306,762 | -31.517% |
| 2025-05-28 | 16.05 | 16.11 | 15.98 | 16.05 | +0.690% | 115,823 | -31.090% |
| 2025-05-27 | 15.73 | 15.99 | 15.66 | 15.94 | +1.853% | 152,321 | -30.615% |
| 2025-05-23 | 15.44 | 15.69 | 15.43 | 15.65 | +0.643% | 166,121 | -29.329% |
| 2025-05-22 | 15.73 | 15.74 | 15.53 | 15.55 | -1.144% | 189,548 | -28.875% |
| 2025-05-21 | 16.01 | 16.07 | 15.73 | 15.73 | -1.871% | 135,818 | -29.688% |
| 2025-05-20 | 16.18 | 16.18 | 16.01 | 16.03 | -0.125% | 171,470 | -31.004% |
| 2025-05-19 | 15.90 | 16.09 | 15.85 | 16.05 | +0.943% | 147,117 | -31.090% |
| 2025-05-16 | 15.67 | 15.96 | 15.67 | 15.90 | +1.858% | 196,002 | -30.440% |
| 2025-05-15 | 15.45 | 15.65 | 15.45 | 15.61 | +1.036% | 180,695 | -29.148% |
| 2025-05-14 | 15.43 | 15.50 | 15.36 | 15.45 | +0.586% | 177,187 | -28.414% |
| 2025-05-13 | 15.30 | 15.48 | 15.10 | 15.36 | +0.261% | 375,571 | -27.995% |
| 2025-05-12 | 15.17 | 15.44 | 15.11 | 15.32 | +3.165% | 223,683 | -27.807% |
| 2025-05-09 | 14.90 | 15.19 | 14.82 | 14.85 | -0.402% | 205,649 | -25.522% |
| 2025-05-08 | 15.09 | 15.19 | 14.71 | 14.91 | -4.177% | 572,029 | -25.822% |
| 2025-05-07 | 15.70 | 15.84 | 15.33 | 15.56 | -1.206% | 533,262 | -28.920% |
| 2025-05-06 | 15.60 | 15.87 | 15.60 | 15.75 | +0.318% | 120,777 | -29.778% |
| 2025-05-05 | 15.90 | 15.93 | 15.70 | 15.70 | -1.629% | 141,237 | -29.554% |
| 2025-05-02 | 15.83 | 16.03 | 15.78 | 15.96 | +1.591% | 180,173 | -30.702% |
| 2025-05-01 | 15.85 | 15.99 | 15.70 | 15.71 | -0.064% | 184,977 | -29.599% |
| 2025-04-30 | 15.78 | 15.81 | 15.58 | 15.72 | -0.380% | 137,171 | -29.644% |
| 2025-04-29 | 15.89 | 15.98 | 15.68 | 15.78 | -0.755% | 172,437 | -29.911% |
| 2025-04-28 | 15.92 | 16.17 | 15.86 | 15.90 | -0.126% | 212,032 | -30.440% |
| 2025-04-25 | 15.83 | 16.00 | 15.65 | 15.92 | +0.823% | 218,393 | -30.528% |
| 2025-04-24 | 15.63 | 15.93 | 15.56 | 15.79 | +1.348% | 258,431 | -29.956% |
| 2025-04-23 | 15.62 | 15.84 | 15.50 | 15.58 | +1.038% | 205,728 | -29.012% |
| 2025-04-22 | 15.34 | 15.45 | 15.20 | 15.42 | +2.869% | 201,237 | -28.275% |
| 2025-04-21 | 15.12 | 15.15 | 14.85 | 14.99 | -1.252% | 161,959 | -26.217% |
| 2025-04-17 | 14.98 | 15.26 | 14.95 | 15.18 | +1.403% | 280,109 | -27.141% |
| 2025-04-16 | 14.77 | 15.15 | 14.77 | 14.97 | -0.532% | 361,578 | -26.119% |
| 2025-04-15 | 14.75 | 15.17 | 14.75 | 15.05 | 0.000% | 340,951 | -26.512% |