NCV/PA
Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.89USD+0.159%(+0.03)5,915
After-hoursOct 2, 2026 4:10:30 PM EDT
18.89USD0.000%(0.00)
NCV/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.75 | 18.91 | 18.70 | 18.89 | +0.159% | 5,915 | 0.000% |
| 2026-10-01 | 18.82 | 18.99 | 18.61 | 18.86 | -0.079% | 4,673 | +0.159% |
| 2026-09-30 | 19.07 | 19.10 | 18.62 | 18.87 | -0.684% | 5,359 | +0.079% |
| 2026-09-29 | 19.18 | 19.18 | 18.73 | 19.00 | -0.524% | 3,320 | -0.605% |
| 2026-09-28 | 19.29 | 19.29 | 19.05 | 19.10 | -1.036% | 7,268 | -1.126% |
| 2026-09-25 | 19.29 | 19.47 | 19.29 | 19.30 | -0.271% | 2,213 | -2.150% |
| 2026-09-24 | 19.27 | 19.55 | 19.27 | 19.35 | -0.194% | 6,133 | -2.415% |
| 2026-09-23 | 19.64 | 19.64 | 19.28 | 19.39 | -1.723% | 5,900 | -2.604% |
| 2026-09-22 | 19.81 | 19.83 | 19.73 | 19.73 | -0.101% | 1,564 | -4.283% |
| 2026-09-21 | 19.73 | 19.80 | 19.73 | 19.75 | 0.000% | 7,700 | -4.380% |
| 2026-09-18 | 19.78 | 19.78 | 19.75 | 19.75 | -0.152% | 608 | -4.380% |
| 2026-09-17 | 19.75 | 19.79 | 19.72 | 19.78 | +0.152% | 4,176 | -4.525% |
| 2026-09-16 | 19.75 | 19.88 | 19.69 | 19.75 | 0.000% | 2,388 | -4.380% |
| 2026-09-15 | 19.75 | 19.76 | 19.70 | 19.75 | +0.051% | 19,259 | -4.380% |
| 2026-09-14 | 19.84 | 19.84 | 19.69 | 19.74 | -0.051% | 4,308 | -4.331% |
| 2026-09-11 | 19.72 | 19.85 | 19.72 | 19.75 | +0.101% | 3,601 | -4.380% |
| 2026-09-10 | 19.90 | 19.95 | 19.71 | 19.73 | -1.053% | 24,431 | -4.283% |
| 2026-09-09 | 19.94 | 20.05 | 19.90 | 19.94 | -0.100% | 36,285 | -5.291% |
| 2026-09-08 | 19.87 | 19.97 | 19.87 | 19.96 | -0.150% | 4,263 | -5.386% |
| 2026-09-04 | 19.87 | 20.00 | 19.87 | 19.99 | +0.251% | 22,649 | -5.528% |
| 2026-09-03 | 19.96 | 20.04 | 19.87 | 19.94 | 0.000% | 6,579 | -5.291% |
| 2026-09-02 | 20.10 | 20.20 | 19.88 | 19.94 | -0.944% | 23,285 | -5.291% |
| 2026-09-01 | 20.00 | 20.18 | 20.00 | 20.13 | +0.650% | 3,028 | -6.185% |
| 2026-08-31 | 20.00 | 20.03 | 20.00 | 20.00 | -0.398% | 2,306 | -5.575% |
| 2026-08-28 | 20.17 | 20.17 | 19.98 | 20.08 | -0.594% | 10,465 | -5.951% |
| 2026-08-27 | 20.01 | 20.20 | 19.98 | 20.20 | +0.648% | 21,325 | -6.510% |
| 2026-08-26 | 20.00 | 20.16 | 19.97 | 20.07 | +0.300% | 14,510 | -5.904% |
| 2026-08-25 | 20.01 | 20.03 | 19.96 | 20.01 | -0.025% | 5,895 | -5.622% |
| 2026-08-24 | 20.04 | 20.07 | 19.97 | 20.02 | -0.175% | 5,059 | -5.646% |
| 2026-08-21 | 20.05 | 20.17 | 20.00 | 20.05 | -0.249% | 6,100 | -5.810% |
| 2026-08-20 | 20.13 | 20.17 | 20.04 | 20.10 | -0.446% | 9,410 | -6.045% |
| 2026-08-19 | 20.31 | 20.31 | 20.14 | 20.19 | -0.050% | 1,476 | -6.464% |
| 2026-08-18 | 20.12 | 20.25 | 20.12 | 20.20 | -0.296% | 6,468 | -6.510% |
| 2026-08-17 | 20.31 | 20.31 | 20.20 | 20.26 | +0.049% | 2,704 | -6.787% |
| 2026-08-14 | 20.28 | 20.38 | 20.17 | 20.25 | -0.638% | 8,086 | -6.741% |
| 2026-08-13 | 20.38 | 20.38 | 20.25 | 20.38 | +0.345% | 1,409 | -7.336% |
| 2026-08-12 | 20.35 | 20.45 | 20.21 | 20.31 | -0.343% | 9,067 | -7.016% |
| 2026-08-11 | 20.36 | 20.45 | 20.32 | 20.38 | -0.196% | 7,499 | -7.336% |
| 2026-08-10 | 20.46 | 20.46 | 20.35 | 20.42 | -0.584% | 8,083 | -7.517% |
| 2026-08-07 | 20.42 | 20.54 | 20.42 | 20.54 | +0.097% | 1,223 | -8.057% |
| 2026-08-06 | 20.46 | 20.52 | 20.46 | 20.52 | +0.098% | 4,669 | -7.968% |
| 2026-08-05 | 20.45 | 20.53 | 20.45 | 20.50 | -0.097% | 4,725 | -7.878% |
| 2026-08-04 | 20.47 | 20.54 | 20.43 | 20.52 | +0.293% | 3,554 | -7.968% |
| 2026-08-03 | 20.42 | 20.55 | 20.39 | 20.46 | -0.146% | 6,033 | -7.698% |
| 2026-07-31 | 20.45 | 20.51 | 20.33 | 20.49 | -0.024% | 3,137 | -7.833% |
| 2026-07-30 | 20.49 | 20.55 | 20.47 | 20.50 | -0.413% | 3,747 | -7.856% |
| 2026-07-29 | 20.45 | 20.58 | 20.45 | 20.58 | +0.341% | 1,529 | -8.236% |
| 2026-07-28 | 20.49 | 20.61 | 20.49 | 20.51 | -0.437% | 12,854 | -7.923% |
| 2026-07-27 | 20.54 | 20.62 | 20.44 | 20.60 | +0.244% | 4,173 | -8.325% |
| 2026-07-24 | 20.46 | 20.64 | 20.45 | 20.55 | -0.049% | 7,724 | -8.102% |
| 2026-07-23 | 20.62 | 20.71 | 20.46 | 20.56 | -0.772% | 13,474 | -8.147% |
| 2026-07-22 | 20.68 | 20.79 | 20.66 | 20.72 | -0.289% | 2,324 | -8.856% |
| 2026-07-21 | 20.72 | 20.79 | 20.69 | 20.78 | 0.000% | 2,170 | -9.119% |
| 2026-07-20 | 20.78 | 20.78 | 20.78 | 20.78 | -0.048% | 657 | -9.119% |
| 2026-07-17 | 20.63 | 20.79 | 20.60 | 20.79 | +0.193% | 3,000 | -9.163% |
| 2026-07-16 | 20.63 | 20.79 | 20.61 | 20.75 | -0.096% | 8,162 | -8.988% |
| 2026-07-15 | 20.75 | 20.78 | 20.61 | 20.77 | -0.069% | 8,183 | -9.076% |
| 2026-07-14 | 20.68 | 20.79 | 20.68 | 20.78 | +0.021% | 3,238 | -9.138% |
| 2026-07-13 | 20.83 | 20.83 | 20.60 | 20.78 | -0.144% | 6,446 | -9.119% |
| 2026-07-10 | 20.65 | 20.81 | 20.55 | 20.81 | +0.338% | 8,298 | -9.250% |
| 2026-07-09 | 20.72 | 20.82 | 20.66 | 20.74 | +0.097% | 6,912 | -8.944% |
| 2026-07-08 | 20.65 | 20.73 | 20.60 | 20.72 | +0.388% | 8,135 | -8.856% |
| 2026-07-07 | 20.64 | 20.64 | 20.56 | 20.64 | -0.048% | 1,622 | -8.503% |
| 2026-07-06 | 20.67 | 20.67 | 20.46 | 20.65 | -0.049% | 5,628 | -8.547% |
| 2026-07-02 | 20.64 | 20.70 | 20.61 | 20.66 | -0.145% | 3,544 | -8.591% |
| 2026-07-01 | 20.70 | 20.70 | 20.45 | 20.69 | +0.048% | 4,800 | -8.724% |
| 2026-06-30 | 20.68 | 20.70 | 20.62 | 20.68 | +0.145% | 7,662 | -8.680% |
| 2026-06-29 | 20.65 | 20.65 | 20.52 | 20.65 | +0.121% | 8,436 | -8.547% |
| 2026-06-26 | 20.59 | 20.69 | 20.56 | 20.63 | -0.218% | 4,215 | -8.436% |
| 2026-06-25 | 20.55 | 20.68 | 20.55 | 20.67 | +0.097% | 4,427 | -8.636% |
| 2026-06-24 | 20.65 | 20.75 | 20.52 | 20.65 | +0.243% | 11,262 | -8.547% |
| 2026-06-23 | 20.68 | 20.74 | 20.52 | 20.60 | -1.577% | 3,808 | -8.325% |
| 2026-06-22 | 21.12 | 21.12 | 20.80 | 20.93 | -0.570% | 14,131 | -9.771% |
| 2026-06-18 | 20.99 | 21.09 | 20.93 | 21.05 | +0.718% | 4,907 | -10.285% |
| 2026-06-17 | 20.85 | 20.98 | 20.85 | 20.90 | -0.048% | 4,622 | -9.641% |
| 2026-06-16 | 20.66 | 20.93 | 20.66 | 20.91 | +0.723% | 17,204 | -9.684% |
| 2026-06-15 | 20.69 | 20.77 | 20.69 | 20.76 | -0.144% | 1,850 | -9.032% |
| 2026-06-12 | 20.72 | 20.80 | 20.57 | 20.79 | +0.048% | 4,533 | -9.163% |
| 2026-06-11 | 20.68 | 20.81 | 20.58 | 20.78 | +0.145% | 3,321 | -9.119% |
| 2026-06-10 | 20.70 | 20.85 | 20.65 | 20.75 | -0.384% | 162,528 | -8.988% |
| 2026-06-09 | 20.69 | 20.83 | 20.69 | 20.83 | +0.482% | 1,633 | -9.337% |
| 2026-06-08 | 20.68 | 20.87 | 20.64 | 20.73 | -0.384% | 5,341 | -8.900% |
| 2026-06-05 | 20.62 | 20.88 | 20.57 | 20.81 | -0.633% | 13,110 | -9.250% |
| 2026-06-04 | 20.62 | 20.94 | 20.62 | 20.94 | +1.123% | 1,925 | -9.825% |
| 2026-06-03 | 20.70 | 20.71 | 20.70 | 20.71 | +0.145% | 909 | -8.812% |
| 2026-06-02 | 20.82 | 20.82 | 20.55 | 20.68 | -0.577% | 16,197 | -8.680% |
| 2026-06-01 | 20.69 | 20.96 | 20.66 | 20.80 | -0.048% | 2,662 | -9.207% |
| 2026-05-29 | 20.85 | 20.85 | 20.57 | 20.81 | +0.096% | 2,554 | -9.250% |
| 2026-05-28 | 20.59 | 20.79 | 20.59 | 20.79 | +0.581% | 11,539 | -9.163% |
| 2026-05-27 | 20.89 | 20.89 | 20.53 | 20.67 | -0.673% | 10,243 | -8.636% |
| 2026-05-26 | 20.49 | 20.81 | 20.49 | 20.81 | +1.562% | 3,592 | -9.250% |
| 2026-05-22 | 20.54 | 20.89 | 20.49 | 20.49 | -0.486% | 2,376 | -7.833% |
| 2026-05-21 | 20.59 | 20.96 | 20.53 | 20.59 | -0.771% | 3,782 | -8.281% |
| 2026-05-20 | 20.71 | 20.86 | 20.70 | 20.75 | +0.777% | 1,250 | -8.988% |
| 2026-05-19 | 20.61 | 20.61 | 20.47 | 20.59 | 0.000% | 8,885 | -8.281% |
| 2026-05-18 | 20.75 | 20.75 | 20.53 | 20.59 | -0.387% | 9,550 | -8.281% |
| 2026-05-15 | 20.82 | 21.00 | 20.58 | 20.67 | -0.338% | 11,061 | -8.636% |
| 2026-05-14 | 20.77 | 21.07 | 20.71 | 20.74 | -0.432% | 6,795 | -8.944% |
| 2026-05-13 | 20.86 | 20.99 | 20.70 | 20.83 | -0.668% | 5,202 | -9.337% |
| 2026-05-12 | 20.84 | 20.97 | 20.78 | 20.97 | +0.239% | 2,592 | -9.943% |
| 2026-05-11 | 20.94 | 20.95 | 20.80 | 20.92 | -0.096% | 2,668 | -9.728% |
| 2026-05-08 | 20.80 | 20.97 | 20.70 | 20.94 | +0.480% | 5,630 | -9.814% |
| 2026-05-07 | 20.83 | 20.96 | 20.77 | 20.84 | +0.192% | 6,077 | -9.381% |
| 2026-05-06 | 20.77 | 20.96 | 20.77 | 20.80 | 0.000% | 10,475 | -9.207% |
| 2026-05-05 | 20.75 | 20.85 | 20.75 | 20.80 | +0.048% | 3,780 | -9.207% |
| 2026-05-04 | 20.77 | 20.82 | 20.73 | 20.79 | -0.048% | 6,602 | -9.163% |
| 2026-05-01 | 20.73 | 20.85 | 20.73 | 20.80 | 0.000% | 226,939 | -9.207% |
| 2026-04-30 | 20.73 | 20.84 | 20.70 | 20.80 | +0.048% | 5,274 | -9.207% |
| 2026-04-29 | 20.76 | 20.83 | 20.65 | 20.79 | -0.192% | 4,928 | -9.163% |
| 2026-04-28 | 20.76 | 20.83 | 20.65 | 20.83 | 0.000% | 7,086 | -9.337% |
| 2026-04-27 | 20.74 | 20.92 | 20.68 | 20.83 | -0.048% | 7,220 | -9.337% |
| 2026-04-24 | 20.75 | 20.88 | 20.73 | 20.84 | +0.385% | 5,225 | -9.381% |
| 2026-04-23 | 20.89 | 20.92 | 20.67 | 20.76 | -0.717% | 7,676 | -9.032% |
| 2026-04-22 | 20.73 | 20.92 | 20.73 | 20.91 | +0.192% | 7,013 | -9.684% |
| 2026-04-21 | 20.76 | 20.87 | 20.70 | 20.87 | +0.240% | 1,339 | -9.511% |
| 2026-04-20 | 20.90 | 20.93 | 20.66 | 20.82 | -0.287% | 4,333 | -9.294% |
| 2026-04-17 | 20.77 | 20.88 | 20.77 | 20.88 | +0.191% | 4,372 | -9.554% |
| 2026-04-16 | 20.89 | 20.92 | 20.72 | 20.84 | +0.193% | 8,010 | -9.381% |
| 2026-04-15 | 20.82 | 20.96 | 20.67 | 20.80 | +0.240% | 3,342 | -9.206% |
| 2026-04-14 | 20.83 | 20.83 | 20.70 | 20.75 | -0.432% | 15,239 | -8.988% |
| 2026-04-13 | 20.87 | 20.87 | 20.62 | 20.84 | -0.096% | 5,252 | -9.381% |
| 2026-04-10 | 20.98 | 20.98 | 20.86 | 20.86 | -0.191% | 2,733 | -9.468% |
| 2026-04-09 | 20.79 | 20.92 | 20.79 | 20.90 | +0.096% | 2,781 | -9.641% |
| 2026-04-08 | 20.67 | 20.88 | 20.64 | 20.88 | +1.212% | 7,720 | -9.555% |
| 2026-04-07 | 20.56 | 20.65 | 20.53 | 20.63 | -0.048% | 5,902 | -8.459% |
| 2026-04-06 | 20.54 | 20.74 | 20.52 | 20.64 | -0.097% | 2,404 | -8.503% |
| 2026-04-02 | 20.67 | 20.75 | 20.59 | 20.66 | -0.386% | 2,885 | -8.591% |
| 2026-04-01 | 20.75 | 20.75 | 20.61 | 20.74 | +0.048% | 5,850 | -8.944% |
| 2026-03-31 | 20.75 | 20.76 | 20.41 | 20.73 | 0.000% | 9,744 | -8.900% |
| 2026-03-30 | 20.71 | 20.74 | 20.57 | 20.73 | +0.097% | 3,111 | -8.900% |
| 2026-03-27 | 20.68 | 20.73 | 20.57 | 20.71 | -0.048% | 3,416 | -8.812% |
| 2026-03-26 | 20.57 | 20.72 | 20.57 | 20.72 | +0.193% | 2,153 | -8.856% |
| 2026-03-25 | 20.62 | 20.77 | 20.60 | 20.68 | +0.291% | 7,003 | -8.680% |
| 2026-03-24 | 20.55 | 20.69 | 20.41 | 20.62 | -1.292% | 6,080 | -8.414% |
| 2026-03-23 | 20.80 | 20.92 | 20.80 | 20.89 | -0.143% | 11,966 | -9.598% |
| 2026-03-20 | 21.05 | 21.07 | 20.76 | 20.92 | -0.712% | 12,299 | -9.728% |
| 2026-03-19 | 21.04 | 21.12 | 20.90 | 21.07 | -0.189% | 13,725 | -10.370% |
| 2026-03-18 | 20.92 | 21.12 | 20.92 | 21.11 | +0.285% | 3,477 | -10.540% |
| 2026-03-17 | 21.03 | 21.06 | 20.95 | 21.05 | +0.048% | 9,407 | -10.285% |
| 2026-03-16 | 21.00 | 21.06 | 20.97 | 21.04 | +0.430% | 2,064 | -10.242% |
| 2026-03-13 | 21.06 | 21.07 | 20.84 | 20.95 | -0.522% | 11,561 | -9.857% |
| 2026-03-12 | 21.15 | 21.17 | 21.03 | 21.06 | -0.024% | 4,260 | -10.328% |
| 2026-03-11 | 21.10 | 21.16 | 21.03 | 21.07 | -0.166% | 11,087 | -10.349% |
| 2026-03-10 | 20.91 | 21.20 | 20.91 | 21.10 | +0.238% | 14,026 | -10.498% |
| 2026-03-09 | 21.09 | 21.13 | 20.96 | 21.05 | -0.708% | 12,496 | -10.285% |
| 2026-03-06 | 21.18 | 21.24 | 21.10 | 21.20 | -0.094% | 8,390 | -10.920% |
| 2026-03-05 | 21.10 | 21.23 | 21.09 | 21.22 | +0.142% | 1,925 | -11.004% |
| 2026-03-04 | 21.15 | 21.32 | 21.15 | 21.19 | -0.235% | 4,312 | -10.878% |
| 2026-03-03 | 21.12 | 21.25 | 21.09 | 21.24 | +0.331% | 8,758 | -11.088% |
| 2026-03-02 | 21.13 | 21.18 | 21.13 | 21.17 | +0.142% | 2,072 | -10.794% |
| 2026-02-27 | 21.13 | 21.19 | 21.13 | 21.14 | 0.000% | 5,902 | -10.667% |
| 2026-02-26 | 21.14 | 21.25 | 21.12 | 21.14 | -0.236% | 16,962 | -10.667% |
| 2026-02-25 | 21.21 | 21.25 | 21.15 | 21.19 | -0.188% | 15,429 | -10.878% |
| 2026-02-24 | 21.29 | 21.31 | 21.12 | 21.23 | +0.142% | 2,403 | -11.046% |
| 2026-02-23 | 21.20 | 21.25 | 21.15 | 21.20 | 0.000% | 7,283 | -10.920% |
| 2026-02-20 | 21.16 | 21.28 | 21.16 | 21.20 | +0.047% | 21,444 | -10.920% |
| 2026-02-19 | 21.15 | 21.28 | 21.14 | 21.19 | -0.282% | 10,390 | -10.878% |
| 2026-02-18 | 21.21 | 21.31 | 21.13 | 21.25 | -0.047% | 2,375 | -11.129% |
| 2026-02-17 | 21.37 | 21.39 | 21.18 | 21.26 | -0.047% | 24,467 | -11.171% |
| 2026-02-13 | 21.22 | 21.34 | 21.22 | 21.27 | +0.378% | 6,037 | -11.213% |
| 2026-02-12 | 21.21 | 21.23 | 21.15 | 21.19 | -0.094% | 13,004 | -10.878% |
| 2026-02-11 | 21.24 | 21.24 | 21.18 | 21.21 | -0.047% | 6,341 | -10.962% |
| 2026-02-10 | 21.36 | 21.38 | 21.20 | 21.22 | -0.609% | 38,233 | -11.004% |
| 2026-02-09 | 21.38 | 21.38 | 21.25 | 21.35 | +0.094% | 4,066 | -11.546% |
| 2026-02-06 | 21.29 | 21.33 | 21.24 | 21.33 | +0.235% | 3,899 | -11.463% |
| 2026-02-05 | 21.36 | 21.37 | 21.21 | 21.28 | -0.141% | 3,567 | -11.255% |
| 2026-02-04 | 21.28 | 21.38 | 21.25 | 21.31 | +0.141% | 1,476 | -11.380% |
| 2026-02-03 | 21.27 | 21.30 | 21.22 | 21.28 | -0.094% | 4,999 | -11.255% |
| 2026-02-02 | 21.28 | 21.35 | 21.22 | 21.30 | +0.094% | 1,643 | -11.338% |
| 2026-01-30 | 21.28 | 21.38 | 21.23 | 21.28 | 0.000% | 9,472 | -11.255% |
| 2026-01-29 | 21.31 | 21.35 | 21.23 | 21.28 | -0.141% | 9,084 | -11.255% |
| 2026-01-28 | 21.25 | 21.35 | 21.25 | 21.31 | +0.047% | 3,552 | -11.380% |
| 2026-01-27 | 21.36 | 21.36 | 21.25 | 21.30 | +0.141% | 1,831 | -11.338% |
| 2026-01-26 | 21.27 | 21.40 | 21.27 | 21.27 | -0.281% | 15,834 | -11.213% |
| 2026-01-23 | 21.27 | 21.38 | 21.27 | 21.33 | +0.188% | 6,247 | -11.463% |
| 2026-01-22 | 21.28 | 21.30 | 21.24 | 21.29 | +0.188% | 10,299 | -11.296% |
| 2026-01-21 | 21.32 | 21.34 | 21.25 | 21.25 | -0.188% | 12,426 | -11.129% |
| 2026-01-20 | 21.24 | 21.43 | 21.24 | 21.29 | -0.281% | 6,298 | -11.296% |
| 2026-01-16 | 21.45 | 21.45 | 21.25 | 21.35 | +0.023% | 18,943 | -11.546% |
| 2026-01-15 | 21.34 | 21.42 | 21.25 | 21.34 | +0.070% | 25,249 | -11.525% |
| 2026-01-14 | 21.34 | 21.34 | 21.27 | 21.33 | +0.047% | 1,394 | -11.463% |
| 2026-01-13 | 21.32 | 21.34 | 21.20 | 21.32 | +0.141% | 4,048 | -11.421% |
| 2026-01-12 | 21.32 | 21.39 | 21.26 | 21.29 | -0.421% | 12,274 | -11.296% |
| 2026-01-09 | 21.41 | 21.41 | 21.26 | 21.38 | -0.140% | 7,422 | -11.670% |
| 2026-01-08 | 21.25 | 21.45 | 21.25 | 21.41 | -0.047% | 12,371 | -11.794% |
| 2026-01-07 | 21.40 | 21.42 | 21.23 | 21.42 | +0.516% | 5,704 | -11.835% |
| 2026-01-06 | 21.42 | 21.42 | 21.25 | 21.31 | -0.141% | 1,656 | -11.380% |
| 2026-01-05 | 21.33 | 21.45 | 21.19 | 21.34 | -0.559% | 1,662 | -11.504% |
| 2026-01-02 | 21.38 | 21.46 | 21.30 | 21.46 | +0.093% | 3,986 | -11.999% |
| 2025-12-31 | 21.29 | 21.44 | 21.11 | 21.44 | 0.000% | 7,546 | -11.917% |
| 2025-12-30 | 21.26 | 21.50 | 21.16 | 21.44 | +0.234% | 8,504 | -11.917% |
| 2025-12-29 | 21.35 | 21.49 | 21.18 | 21.39 | -0.465% | 7,228 | -11.711% |
| 2025-12-26 | 21.22 | 21.49 | 21.19 | 21.49 | +0.327% | 2,790 | -12.122% |
| 2025-12-24 | 21.13 | 21.42 | 21.10 | 21.42 | +0.658% | 1,293 | -11.835% |
| 2025-12-23 | 21.27 | 21.30 | 21.11 | 21.28 | +0.047% | 4,130 | -11.255% |
| 2025-12-22 | 21.18 | 21.29 | 21.18 | 21.27 | 0.000% | 840 | -11.213% |
| 2025-12-19 | 21.38 | 21.38 | 21.13 | 21.27 | -0.141% | 5,154 | -11.213% |
| 2025-12-18 | 21.25 | 21.30 | 21.16 | 21.30 | +0.235% | 2,073 | -11.338% |
| 2025-12-17 | 21.14 | 21.31 | 21.14 | 21.25 | -0.141% | 4,328 | -11.129% |
| 2025-12-16 | 21.38 | 21.39 | 21.18 | 21.28 | -0.514% | 11,483 | -11.255% |
| 2025-12-15 | 21.31 | 21.40 | 21.31 | 21.39 | -0.280% | 2,945 | -11.711% |
| 2025-12-12 | 21.36 | 21.51 | 21.34 | 21.45 | -0.140% | 5,508 | -11.958% |
| 2025-12-11 | 21.42 | 21.54 | 21.35 | 21.48 | -1.105% | 2,573 | -12.081% |
| 2025-12-10 | 21.63 | 21.72 | 21.63 | 21.72 | -0.092% | 1,239 | -13.052% |
| 2025-12-09 | 21.75 | 21.79 | 21.61 | 21.74 | -0.229% | 5,621 | -13.132% |
| 2025-12-08 | 21.70 | 21.79 | 21.63 | 21.79 | +0.415% | 3,169 | -13.332% |
| 2025-12-05 | 21.76 | 21.76 | 21.60 | 21.70 | -0.046% | 5,289 | -12.972% |
| 2025-12-04 | 21.55 | 21.72 | 21.55 | 21.71 | +0.185% | 3,736 | -13.012% |
| 2025-12-03 | 21.69 | 21.70 | 21.58 | 21.67 | -0.046% | 1,772 | -12.852% |
| 2025-12-02 | 21.72 | 21.72 | 21.62 | 21.68 | +0.278% | 1,441 | -12.892% |
| 2025-12-01 | 21.63 | 21.68 | 21.49 | 21.62 | 0.000% | 4,160 | -12.650% |
| 2025-11-28 | 21.60 | 21.68 | 21.60 | 21.62 | +0.046% | 1,453 | -12.650% |
| 2025-11-26 | 21.69 | 21.69 | 21.56 | 21.61 | -0.139% | 2,427 | -12.610% |
| 2025-11-25 | 21.62 | 21.72 | 21.61 | 21.64 | +0.278% | 2,963 | -12.731% |
| 2025-11-24 | 21.62 | 21.69 | 21.54 | 21.58 | -0.461% | 4,632 | -12.488% |
| 2025-11-21 | 21.61 | 21.70 | 21.56 | 21.68 | 0.000% | 1,706 | -12.892% |
| 2025-11-20 | 21.61 | 21.68 | 21.61 | 21.68 | +0.092% | 1,250 | -12.892% |
| 2025-11-19 | 21.56 | 21.71 | 21.54 | 21.66 | -0.184% | 5,493 | -12.812% |
| 2025-11-18 | 21.69 | 21.70 | 21.69 | 21.70 | -0.230% | 2,056 | -12.972% |
| 2025-11-17 | 21.66 | 21.75 | 21.66 | 21.75 | +0.369% | 1,383 | -13.172% |
| 2025-11-14 | 21.65 | 21.67 | 21.56 | 21.67 | +0.092% | 1,436 | -12.852% |
| 2025-11-13 | 21.64 | 21.68 | 21.53 | 21.65 | +0.046% | 1,329 | -12.771% |
| 2025-11-12 | 21.62 | 21.74 | 21.56 | 21.64 | -0.506% | 6,865 | -12.731% |
| 2025-11-11 | 21.52 | 21.77 | 21.52 | 21.75 | +0.138% | 2,229 | -13.172% |
| 2025-11-10 | 21.74 | 21.77 | 21.57 | 21.72 | +0.416% | 3,071 | -13.052% |
| 2025-11-07 | 21.59 | 21.82 | 21.52 | 21.63 | -0.277% | 5,581 | -12.691% |
| 2025-11-06 | 21.74 | 21.74 | 21.61 | 21.69 | -0.230% | 2,026 | -12.932% |
| 2025-11-05 | 21.62 | 21.80 | 21.60 | 21.74 | -0.458% | 6,631 | -13.132% |
| 2025-11-04 | 21.70 | 21.84 | 21.61 | 21.84 | +0.460% | 2,727 | -13.530% |
| 2025-11-03 | 21.75 | 21.75 | 21.74 | 21.74 | -0.184% | 509 | -13.132% |
| 2025-10-31 | 21.80 | 21.80 | 21.78 | 21.78 | -0.229% | 832 | -13.292% |
| 2025-10-30 | 21.83 | 21.83 | 21.83 | 21.83 | 0.000% | 429 | -13.491% |
| 2025-10-29 | 21.83 | 21.85 | 21.52 | 21.83 | 0.000% | 3,451 | -13.491% |
| 2025-10-28 | 21.82 | 21.84 | 21.80 | 21.83 | -0.046% | 5,776 | -13.491% |
| 2025-10-27 | 21.68 | 21.90 | 21.68 | 21.84 | +0.738% | 369 | -13.530% |
| 2025-10-24 | 21.64 | 21.70 | 21.64 | 21.68 | +0.092% | 1,340 | -12.892% |
| 2025-10-23 | 21.62 | 21.67 | 21.62 | 21.66 | +0.185% | 453 | -12.812% |
| 2025-10-22 | 21.54 | 21.62 | 21.54 | 21.62 | -0.046% | 1,221 | -12.650% |
| 2025-10-21 | 21.59 | 21.65 | 21.59 | 21.63 | +0.278% | 4,726 | -12.691% |
| 2025-10-20 | 21.49 | 21.57 | 21.45 | 21.57 | -0.093% | 18,321 | -12.448% |
| 2025-10-17 | 21.60 | 21.68 | 21.52 | 21.59 | -0.507% | 5,166 | -12.529% |
| 2025-10-16 | 21.66 | 21.70 | 21.59 | 21.70 | +0.046% | 2,083 | -12.972% |
| 2025-10-15 | 21.52 | 21.69 | 21.51 | 21.69 | +0.696% | 921 | -12.932% |
| 2025-10-14 | 21.54 | 21.54 | 21.40 | 21.54 | +0.046% | 3,447 | -12.326% |
| 2025-10-13 | 21.55 | 21.55 | 21.53 | 21.53 | 0.000% | 485 | -12.285% |
| 2025-10-10 | 21.33 | 21.55 | 21.33 | 21.53 | +0.326% | 485 | -12.285% |
| 2025-10-09 | 21.41 | 21.48 | 21.37 | 21.46 | -0.186% | 7,654 | -11.999% |
| 2025-10-08 | 21.40 | 21.51 | 21.40 | 21.50 | +0.467% | 4,701 | -12.163% |
| 2025-10-07 | 21.41 | 21.45 | 21.30 | 21.40 | +0.234% | 5,355 | -11.752% |
| 2025-10-06 | 21.39 | 21.45 | 21.28 | 21.35 | -0.489% | 9,158 | -11.546% |
| 2025-10-03 | 21.38 | 21.45 | 21.33 | 21.45 | +0.351% | 3,718 | -11.979% |
| 2025-10-02 | 21.56 | 21.60 | 21.33 | 21.38 | -1.065% | 6,264 | -11.670% |
| 2025-10-01 | 21.69 | 21.69 | 21.56 | 21.61 | +0.093% | 1,994 | -12.610% |
| 2025-09-30 | 21.68 | 21.69 | 21.50 | 21.59 | +0.419% | 1,712 | -12.529% |
| 2025-09-29 | 21.60 | 21.63 | 21.50 | 21.50 | -0.139% | 2,057 | -12.163% |
| 2025-09-26 | 21.71 | 21.72 | 21.51 | 21.53 | +0.140% | 2,553 | -12.285% |
| 2025-09-25 | 21.55 | 21.74 | 21.41 | 21.50 | -0.601% | 5,175 | -12.163% |
| 2025-09-24 | 21.72 | 21.72 | 21.62 | 21.63 | -0.323% | 6,776 | -12.691% |
| 2025-09-23 | 21.84 | 21.84 | 21.53 | 21.70 | -0.092% | 2,971 | -12.972% |
| 2025-09-22 | 21.70 | 21.84 | 21.70 | 21.72 | +0.092% | 2,622 | -13.052% |
| 2025-09-19 | 21.74 | 21.95 | 21.70 | 21.70 | -0.138% | 7,744 | -12.972% |
| 2025-09-18 | 22.10 | 22.10 | 21.72 | 21.73 | +0.370% | 10,214 | -13.092% |
| 2025-09-17 | 21.81 | 21.93 | 21.64 | 21.65 | -0.322% | 18,769 | -12.771% |
| 2025-09-16 | 21.80 | 22.10 | 21.63 | 21.72 | -0.138% | 17,357 | -13.052% |
| 2025-09-15 | 21.90 | 21.90 | 21.75 | 21.75 | -0.002% | 1,633 | -13.172% |
| 2025-09-12 | 21.99 | 21.99 | 21.75 | 21.75 | -2.069% | 804 | -13.174% |
| 2025-09-11 | 22.12 | 22.26 | 22.12 | 22.21 | -0.448% | 3,726 | -14.971% |
| 2025-09-10 | 22.15 | 22.35 | 22.11 | 22.31 | +1.409% | 5,043 | -15.352% |
| 2025-09-09 | 22.05 | 22.30 | 21.85 | 22.00 | -0.227% | 2,412 | -14.159% |
| 2025-09-08 | 22.11 | 22.11 | 22.00 | 22.05 | +0.410% | 4,617 | -14.354% |
| 2025-09-05 | 21.90 | 22.16 | 21.75 | 21.96 | +0.734% | 8,198 | -14.003% |
| 2025-09-04 | 21.80 | 21.80 | 21.70 | 21.80 | +0.185% | 2,673 | -13.372% |
| 2025-09-03 | 21.60 | 21.76 | 21.60 | 21.76 | +0.275% | 1,243 | -13.211% |
| 2025-09-02 | 21.70 | 21.70 | 21.70 | 21.70 | +0.556% | 565 | -12.972% |
| 2025-08-29 | 21.70 | 21.70 | 21.57 | 21.58 | -0.553% | 883 | -12.488% |
| 2025-08-28 | 21.54 | 21.70 | 21.54 | 21.70 | -0.161% | 1,145 | -12.972% |
| 2025-08-27 | 21.71 | 21.73 | 21.63 | 21.73 | +0.023% | 3,482 | -13.112% |
| 2025-08-26 | 21.90 | 21.90 | 21.71 | 21.73 | -0.776% | 6,881 | -13.092% |
| 2025-08-25 | 22.02 | 22.02 | 21.90 | 21.90 | -0.319% | 1,379 | -13.767% |
| 2025-08-22 | 21.90 | 22.16 | 21.89 | 21.97 | +0.595% | 4,683 | -14.042% |
| 2025-08-21 | 22.08 | 22.08 | 21.83 | 21.84 | -0.531% | 995 | -13.530% |
| 2025-08-20 | 21.96 | 21.96 | 21.96 | 21.96 | +0.718% | 496 | -13.989% |
| 2025-08-19 | 22.10 | 22.10 | 21.80 | 21.80 | -0.774% | 1,952 | -13.372% |
| 2025-08-18 | 22.13 | 22.13 | 21.96 | 21.97 | +0.320% | 1,578 | -14.042% |
| 2025-08-15 | 22.16 | 22.20 | 21.89 | 21.90 | -0.182% | 4,832 | -13.767% |
| 2025-08-14 | 21.95 | 21.95 | 21.75 | 21.94 | +0.873% | 12,334 | -13.924% |
| 2025-08-13 | 21.82 | 21.82 | 21.75 | 21.75 | +0.659% | 5,165 | -13.172% |
| 2025-08-11 | 21.90 | 21.90 | 21.61 | 21.61 | -1.695% | 756 | -12.600% |
| 2025-08-08 | 21.88 | 21.98 | 21.87 | 21.98 | +0.503% | 2,510 | -14.081% |
| 2025-08-07 | 21.57 | 21.91 | 21.55 | 21.87 | +1.156% | 3,225 | -13.649% |
| 2025-08-06 | 21.73 | 21.73 | 21.62 | 21.62 | +0.232% | 1,276 | -12.650% |
| 2025-08-05 | 21.76 | 21.87 | 21.56 | 21.57 | -0.691% | 2,363 | -12.448% |
| 2025-08-04 | 21.72 | 21.72 | 21.72 | 21.72 | -0.777% | 362 | -13.052% |
| 2025-07-31 | 21.55 | 21.90 | 21.54 | 21.89 | +1.092% | 2,108 | -13.728% |
| 2025-07-30 | 21.75 | 21.75 | 21.61 | 21.65 | -0.626% | 1,728 | -12.786% |
| 2025-07-29 | 21.93 | 21.95 | 21.51 | 21.79 | -0.910% | 3,616 | -13.332% |
| 2025-07-28 | 21.92 | 22.27 | 21.85 | 21.99 | -0.159% | 2,892 | -14.120% |
| 2025-07-25 | 22.22 | 22.22 | 21.82 | 22.02 | -1.402% | 3,516 | -14.257% |
| 2025-07-24 | 22.12 | 22.34 | 22.12 | 22.34 | +1.261% | 1,839 | -15.459% |
| 2025-07-23 | 21.90 | 22.06 | 21.90 | 22.06 | +0.547% | 1,812 | -14.393% |
| 2025-07-22 | 21.90 | 21.94 | 21.90 | 21.94 | -0.046% | 1,737 | -13.924% |
| 2025-07-21 | 21.88 | 21.96 | 21.76 | 21.95 | -0.091% | 934 | -13.964% |
| 2025-07-18 | 21.67 | 21.97 | 21.67 | 21.97 | +1.384% | 1,652 | -14.042% |
| 2025-07-17 | 21.67 | 21.74 | 21.67 | 21.67 | +0.791% | 1,308 | -12.852% |
| 2025-07-16 | 21.84 | 21.84 | 21.28 | 21.50 | -0.463% | 12,381 | -12.163% |
| 2025-07-14 | 21.56 | 21.86 | 21.47 | 21.60 | -0.072% | 7,322 | -12.569% |
| 2025-07-11 | 21.74 | 21.80 | 21.62 | 21.62 | -0.618% | 3,972 | -12.632% |
| 2025-07-10 | 21.47 | 21.75 | 21.47 | 21.75 | +1.257% | 2,066 | -13.172% |
| 2025-07-09 | 21.50 | 21.50 | 21.47 | 21.48 | +0.750% | 1,619 | -12.081% |
| 2025-07-08 | 21.23 | 21.32 | 21.22 | 21.32 | +0.117% | 1,262 | -11.421% |
| 2025-07-07 | 21.47 | 21.47 | 21.25 | 21.30 | -0.925% | 1,223 | -11.318% |
| 2025-07-02 | 21.41 | 21.50 | 21.35 | 21.49 | +0.627% | 4,484 | -12.138% |
| 2025-07-01 | 21.48 | 21.48 | 21.16 | 21.36 | -0.559% | 1,131 | -11.587% |
| 2025-06-30 | 21.42 | 21.48 | 21.42 | 21.48 | +0.515% | 1,469 | -12.081% |
| 2025-06-27 | 21.29 | 21.40 | 21.29 | 21.37 | +0.891% | 1,082 | -11.628% |
| 2025-06-26 | 21.14 | 21.22 | 21.14 | 21.18 | -0.206% | 7,993 | -10.841% |
| 2025-06-25 | 21.23 | 21.23 | 21.23 | 21.23 | -0.071% | 54,934 | -11.025% |
| 2025-06-24 | 21.42 | 21.42 | 21.24 | 21.24 | -0.047% | 1,237 | -11.088% |
| 2025-06-23 | 21.35 | 21.46 | 21.25 | 21.25 | -0.328% | 1,896 | -11.129% |
| 2025-06-20 | 21.45 | 21.57 | 21.32 | 21.32 | -0.234% | 1,030 | -11.421% |
| 2025-06-18 | 21.22 | 21.64 | 21.21 | 21.37 | +0.047% | 6,049 | -11.628% |
| 2025-06-17 | 21.42 | 21.42 | 21.31 | 21.36 | -0.373% | 1,014 | -11.587% |
| 2025-06-16 | 21.45 | 21.69 | 21.30 | 21.44 | -0.510% | 4,035 | -11.917% |
| 2025-06-13 | 21.43 | 21.70 | 21.43 | 21.55 | +0.046% | 765 | -12.367% |
| 2025-06-12 | 21.45 | 21.54 | 21.45 | 21.54 | -0.737% | 1,972 | -12.326% |
| 2025-06-11 | 21.58 | 21.70 | 21.58 | 21.70 | +0.092% | 3,198 | -12.972% |
| 2025-06-10 | 21.53 | 21.70 | 21.50 | 21.68 | +0.697% | 2,812 | -12.892% |
| 2025-06-09 | 21.51 | 21.70 | 21.51 | 21.53 | 0.000% | 2,610 | -12.285% |
| 2025-06-06 | 21.43 | 21.71 | 21.43 | 21.53 | +0.749% | 2,671 | -12.285% |
| 2025-06-05 | 21.45 | 21.50 | 21.37 | 21.37 | -1.566% | 1,412 | -11.628% |
| 2025-06-04 | 21.35 | 21.72 | 21.34 | 21.71 | +0.977% | 2,275 | -13.012% |
| 2025-06-03 | 21.49 | 21.50 | 21.26 | 21.50 | +0.140% | 1,880 | -12.163% |
| 2025-06-02 | 21.49 | 21.49 | 21.24 | 21.47 | +0.327% | 1,956 | -12.040% |
| 2025-05-30 | 21.67 | 21.74 | 21.29 | 21.40 | -0.906% | 1,317 | -11.752% |
| 2025-05-29 | 21.72 | 21.74 | 21.27 | 21.60 | -0.664% | 3,174 | -12.552% |
| 2025-05-28 | 21.52 | 21.74 | 21.52 | 21.74 | 0.000% | 3,398 | -13.132% |
| 2025-05-27 | 21.67 | 21.74 | 21.67 | 21.74 | +1.352% | 1,143 | -13.132% |
| 2025-05-23 | 21.50 | 21.70 | 21.45 | 21.45 | -1.243% | 1,746 | -11.958% |
| 2025-05-22 | 21.51 | 21.75 | 21.51 | 21.72 | -0.138% | 797 | -13.052% |
| 2025-05-21 | 21.80 | 22.31 | 21.30 | 21.75 | +0.277% | 20,371 | -13.172% |
| 2025-05-20 | 21.68 | 21.94 | 21.68 | 21.69 | -1.505% | 4,716 | -12.932% |
| 2025-05-19 | 21.90 | 22.02 | 21.80 | 22.02 | +1.016% | 2,786 | -14.243% |
| 2025-05-16 | 21.80 | 21.80 | 21.75 | 21.80 | -0.137% | 920 | -13.372% |
| 2025-05-15 | 21.83 | 21.85 | 21.75 | 21.83 | +0.460% | 6,428 | -13.491% |
| 2025-05-14 | 21.73 | 21.73 | 21.73 | 21.73 | -0.138% | 298 | -13.092% |
| 2025-05-13 | 21.85 | 21.85 | 21.75 | 21.76 | -0.956% | 1,500 | -13.212% |
| 2025-05-12 | 21.80 | 22.00 | 21.80 | 21.97 | +0.182% | 1,743 | -14.042% |
| 2025-05-09 | 21.95 | 21.95 | 21.72 | 21.93 | +0.689% | 3,712 | -13.885% |
| 2025-05-08 | 21.89 | 22.00 | 21.76 | 21.78 | -0.705% | 11,963 | -13.292% |
| 2025-05-07 | 22.04 | 22.04 | 21.80 | 21.93 | -0.297% | 580 | -13.903% |
| 2025-05-06 | 21.65 | 22.00 | 21.65 | 22.00 | +1.127% | 3,153 | -14.159% |
| 2025-05-05 | 21.99 | 21.99 | 21.53 | 21.75 | +0.253% | 1,136 | -13.192% |
| 2025-05-02 | 21.75 | 21.75 | 21.68 | 21.70 | +0.046% | 2,079 | -12.972% |
| 2025-05-01 | 21.74 | 21.84 | 21.52 | 21.69 | -0.823% | 1,702 | -12.932% |
| 2025-04-30 | 21.87 | 21.87 | 21.87 | 21.87 | -0.137% | 333 | -13.649% |
| 2025-04-29 | 21.70 | 21.95 | 21.70 | 21.90 | +1.601% | 1,486 | -13.767% |
| 2025-04-28 | 22.04 | 22.04 | 21.55 | 21.55 | -1.215% | 985 | -12.387% |
| 2025-04-25 | 22.06 | 22.17 | 21.58 | 21.82 | -0.365% | 3,774 | -13.451% |
| 2025-04-24 | 22.27 | 22.28 | 21.54 | 21.90 | 0.000% | 3,036 | -13.767% |
| 2025-04-23 | 21.84 | 21.98 | 21.50 | 21.90 | 0.000% | 4,357 | -13.767% |
| 2025-04-22 | 21.69 | 22.06 | 21.29 | 21.90 | +1.108% | 5,366 | -13.767% |
| 2025-04-21 | 21.17 | 21.71 | 21.17 | 21.66 | +0.069% | 1,731 | -12.812% |
| 2025-04-17 | 21.64 | 21.64 | 21.64 | 21.64 | -0.483% | 488 | -12.751% |
| 2025-04-16 | 21.43 | 21.83 | 21.43 | 21.75 | +0.410% | 4,650 | -13.172% |
| 2025-04-15 | 21.86 | 21.86 | 21.12 | 21.66 | +0.236% | 769 | -12.816% |
| 2025-04-14 | 21.44 | 21.88 | 21.44 | 21.61 | +0.746% | 1,958 | -12.610% |
| 2025-04-11 | 21.84 | 21.89 | 21.41 | 21.45 | -1.515% | 4,182 | -11.958% |
| 2025-04-10 | 21.86 | 22.04 | 21.47 | 21.78 | -0.548% | 14,162 | -13.292% |
| 2025-04-09 | 21.69 | 21.94 | 21.13 | 21.90 | +0.597% | 1,690 | -13.767% |
| 2025-04-08 | 21.25 | 22.06 | 20.75 | 21.77 | 0.000% | 3,554 | -13.252% |