NCZ/PA
Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.44USD+0.381%(+0.07)15,288
Pre-marketOct 5, 2026 9:19:30 AM EDT
18.50USD+0.708%(+0.13)
After-hoursOct 2, 2026 4:10:30 PM EDT
18.44USD0.000%(0.00)
NCZ/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.40 | 18.64 | 18.38 | 18.44 | +0.381% | 15,288 | 0.000% |
| 2026-10-01 | 18.18 | 18.49 | 18.03 | 18.37 | +0.602% | 13,923 | +0.381% |
| 2026-09-30 | 18.66 | 18.81 | 18.15 | 18.26 | -1.351% | 7,262 | +0.986% |
| 2026-09-29 | 18.54 | 18.57 | 18.16 | 18.51 | +0.054% | 14,829 | -0.378% |
| 2026-09-28 | 18.55 | 18.69 | 18.41 | 18.50 | -0.884% | 8,432 | -0.324% |
| 2026-09-25 | 18.84 | 18.84 | 18.64 | 18.66 | -0.134% | 6,462 | -1.205% |
| 2026-09-24 | 18.96 | 18.96 | 18.50 | 18.69 | -0.053% | 4,189 | -1.338% |
| 2026-09-23 | 19.12 | 19.12 | 18.55 | 18.70 | -3.109% | 14,765 | -1.390% |
| 2026-09-22 | 19.21 | 19.33 | 19.20 | 19.30 | +0.208% | 7,751 | -4.456% |
| 2026-09-21 | 19.15 | 19.32 | 19.15 | 19.26 | +0.313% | 4,275 | -4.258% |
| 2026-09-18 | 19.28 | 19.28 | 19.15 | 19.20 | -0.104% | 4,383 | -3.958% |
| 2026-09-17 | 19.16 | 19.25 | 19.16 | 19.22 | -0.259% | 6,187 | -4.058% |
| 2026-09-16 | 19.03 | 19.31 | 19.03 | 19.27 | +0.890% | 8,185 | -4.307% |
| 2026-09-15 | 19.25 | 19.26 | 19.04 | 19.10 | -0.779% | 10,067 | -3.455% |
| 2026-09-14 | 19.25 | 19.33 | 19.25 | 19.25 | +0.260% | 3,544 | -4.208% |
| 2026-09-11 | 19.35 | 19.38 | 19.20 | 19.20 | -0.621% | 2,690 | -3.958% |
| 2026-09-10 | 19.38 | 19.46 | 19.30 | 19.32 | -0.541% | 4,629 | -4.555% |
| 2026-09-09 | 19.41 | 19.59 | 19.35 | 19.43 | +0.077% | 6,092 | -5.071% |
| 2026-09-08 | 19.40 | 19.50 | 19.40 | 19.41 | -0.103% | 3,613 | -4.997% |
| 2026-09-04 | 19.38 | 19.50 | 19.38 | 19.43 | +0.310% | 12,890 | -5.095% |
| 2026-09-03 | 19.67 | 19.67 | 19.37 | 19.37 | -0.155% | 8,070 | -4.801% |
| 2026-09-02 | 19.59 | 19.65 | 19.28 | 19.40 | -1.398% | 18,678 | -4.948% |
| 2026-09-01 | 19.62 | 19.68 | 19.62 | 19.68 | +0.280% | 1,511 | -6.277% |
| 2026-08-31 | 19.61 | 19.77 | 19.61 | 19.62 | -0.254% | 6,584 | -6.014% |
| 2026-08-28 | 19.57 | 19.72 | 19.57 | 19.67 | +0.255% | 2,458 | -6.253% |
| 2026-08-27 | 19.42 | 19.65 | 19.42 | 19.62 | +0.564% | 11,896 | -6.014% |
| 2026-08-26 | 19.45 | 19.60 | 19.45 | 19.51 | +0.360% | 1,070 | -5.484% |
| 2026-08-25 | 19.60 | 19.60 | 19.40 | 19.44 | -0.435% | 11,709 | -5.144% |
| 2026-08-24 | 19.51 | 19.60 | 19.51 | 19.52 | +0.386% | 5,906 | -5.557% |
| 2026-08-21 | 19.59 | 19.70 | 19.45 | 19.45 | -1.270% | 6,584 | -5.193% |
| 2026-08-20 | 19.56 | 19.73 | 19.55 | 19.70 | -0.076% | 21,907 | -6.396% |
| 2026-08-19 | 19.70 | 19.81 | 19.61 | 19.71 | -0.379% | 7,572 | -6.467% |
| 2026-08-18 | 19.61 | 19.81 | 19.46 | 19.79 | +0.764% | 4,794 | -6.822% |
| 2026-08-17 | 19.85 | 19.85 | 19.50 | 19.64 | -1.578% | 10,459 | -6.110% |
| 2026-08-14 | 19.82 | 19.95 | 19.77 | 19.95 | +0.276% | 4,419 | -7.592% |
| 2026-08-13 | 20.02 | 20.02 | 19.79 | 19.90 | -0.699% | 12,984 | -7.337% |
| 2026-08-12 | 19.98 | 20.22 | 19.95 | 20.04 | -0.497% | 6,954 | -7.984% |
| 2026-08-11 | 19.97 | 20.14 | 19.97 | 20.14 | +0.650% | 4,775 | -8.441% |
| 2026-08-10 | 20.05 | 20.15 | 20.00 | 20.01 | +0.301% | 2,349 | -7.846% |
| 2026-08-07 | 20.04 | 20.11 | 19.95 | 19.95 | -0.499% | 706 | -7.569% |
| 2026-08-06 | 20.06 | 20.08 | 19.91 | 20.05 | -0.447% | 10,882 | -8.030% |
| 2026-08-05 | 20.08 | 20.14 | 20.08 | 20.14 | 0.000% | 1,290 | -8.441% |
| 2026-08-04 | 20.15 | 20.20 | 20.06 | 20.14 | -0.690% | 5,934 | -8.441% |
| 2026-08-03 | 20.08 | 20.28 | 20.08 | 20.28 | +0.695% | 5,618 | -9.073% |
| 2026-07-31 | 19.94 | 20.17 | 19.93 | 20.14 | +0.249% | 3,607 | -8.441% |
| 2026-07-30 | 20.04 | 20.20 | 19.93 | 20.09 | -0.050% | 6,552 | -8.213% |
| 2026-07-29 | 20.06 | 20.18 | 20.06 | 20.10 | -0.248% | 6,427 | -8.259% |
| 2026-07-28 | 20.03 | 20.23 | 20.03 | 20.15 | -0.149% | 2,364 | -8.486% |
| 2026-07-27 | 20.11 | 20.23 | 20.02 | 20.18 | +0.348% | 2,755 | -8.622% |
| 2026-07-24 | 20.12 | 20.32 | 20.07 | 20.11 | -0.482% | 9,115 | -8.304% |
| 2026-07-23 | 20.28 | 20.29 | 20.17 | 20.21 | -0.456% | 2,877 | -8.747% |
| 2026-07-22 | 20.31 | 20.39 | 20.30 | 20.30 | -0.441% | 1,568 | -9.163% |
| 2026-07-21 | 20.30 | 20.39 | 20.27 | 20.39 | +0.197% | 5,878 | -9.564% |
| 2026-07-20 | 20.30 | 20.35 | 20.30 | 20.35 | +0.098% | 699 | -9.386% |
| 2026-07-17 | 20.41 | 20.41 | 20.27 | 20.33 | +0.346% | 1,738 | -9.297% |
| 2026-07-16 | 20.29 | 20.29 | 20.26 | 20.26 | -0.686% | 569 | -8.984% |
| 2026-07-15 | 20.33 | 20.40 | 20.33 | 20.40 | 0.000% | 22,311 | -9.608% |
| 2026-07-14 | 20.25 | 20.40 | 20.25 | 20.40 | +0.196% | 3,685 | -9.608% |
| 2026-07-13 | 20.36 | 20.36 | 20.33 | 20.36 | -0.049% | 1,347 | -9.430% |
| 2026-07-10 | 20.21 | 20.37 | 20.21 | 20.37 | +0.345% | 5,876 | -9.475% |
| 2026-07-09 | 20.19 | 20.30 | 20.19 | 20.30 | +0.744% | 2,148 | -9.163% |
| 2026-07-08 | 20.25 | 20.29 | 20.15 | 20.15 | -0.056% | 2,619 | -8.486% |
| 2026-07-07 | 20.26 | 20.36 | 20.16 | 20.16 | -0.830% | 1,382 | -8.538% |
| 2026-07-06 | 20.27 | 20.48 | 20.27 | 20.33 | -0.343% | 5,182 | -9.297% |
| 2026-07-02 | 20.23 | 20.56 | 20.23 | 20.40 | +0.147% | 6,956 | -9.608% |
| 2026-07-01 | 20.23 | 20.41 | 20.23 | 20.37 | +0.074% | 2,966 | -9.475% |
| 2026-06-30 | 20.42 | 20.42 | 20.30 | 20.36 | -0.025% | 2,505 | -9.408% |
| 2026-06-29 | 20.25 | 20.40 | 20.13 | 20.36 | +0.697% | 5,574 | -9.430% |
| 2026-06-26 | 20.17 | 20.25 | 20.17 | 20.22 | +0.263% | 2,885 | -8.799% |
| 2026-06-25 | 20.23 | 20.32 | 20.17 | 20.17 | -0.661% | 1,095 | -8.559% |
| 2026-06-24 | 20.13 | 20.42 | 20.13 | 20.30 | +0.396% | 6,679 | -9.163% |
| 2026-06-23 | 20.20 | 20.24 | 20.12 | 20.22 | -0.882% | 6,625 | -8.803% |
| 2026-06-22 | 20.33 | 20.42 | 20.33 | 20.40 | +0.295% | 3,435 | -9.608% |
| 2026-06-18 | 20.36 | 20.52 | 20.34 | 20.34 | -0.392% | 10,424 | -9.341% |
| 2026-06-17 | 20.30 | 20.48 | 20.30 | 20.42 | +0.344% | 6,266 | -9.696% |
| 2026-06-16 | 20.31 | 20.35 | 20.30 | 20.35 | +0.142% | 4,677 | -9.386% |
| 2026-06-15 | 20.28 | 20.46 | 20.26 | 20.32 | -0.289% | 4,312 | -9.257% |
| 2026-06-12 | 20.26 | 20.43 | 20.26 | 20.38 | +0.295% | 5,048 | -9.519% |
| 2026-06-11 | 20.16 | 20.32 | 20.16 | 20.32 | +0.445% | 1,835 | -9.252% |
| 2026-06-10 | 20.20 | 20.26 | 20.14 | 20.23 | -0.099% | 5,162 | -8.848% |
| 2026-06-09 | 20.32 | 20.32 | 20.23 | 20.25 | -0.687% | 3,504 | -8.938% |
| 2026-06-08 | 20.23 | 20.40 | 20.23 | 20.39 | +0.791% | 2,819 | -9.564% |
| 2026-06-05 | 20.15 | 20.46 | 20.15 | 20.23 | +0.049% | 3,682 | -8.848% |
| 2026-06-04 | 20.38 | 20.42 | 20.22 | 20.22 | -0.315% | 2,930 | -8.803% |
| 2026-06-03 | 20.21 | 20.47 | 20.21 | 20.28 | -0.104% | 5,298 | -9.090% |
| 2026-06-02 | 20.15 | 20.41 | 20.15 | 20.30 | +0.570% | 5,933 | -9.185% |
| 2026-06-01 | 20.15 | 20.42 | 20.15 | 20.19 | -0.099% | 3,592 | -8.668% |
| 2026-05-29 | 20.13 | 20.32 | 20.13 | 20.21 | +0.397% | 2,696 | -8.758% |
| 2026-05-28 | 20.12 | 20.35 | 20.12 | 20.13 | -0.445% | 5,737 | -8.395% |
| 2026-05-27 | 20.14 | 20.23 | 20.10 | 20.22 | +0.247% | 7,419 | -8.803% |
| 2026-05-26 | 20.06 | 20.21 | 20.06 | 20.17 | +0.850% | 10,228 | -8.577% |
| 2026-05-22 | 19.94 | 20.06 | 19.94 | 20.00 | +0.251% | 3,740 | -7.800% |
| 2026-05-21 | 20.00 | 20.02 | 19.95 | 19.95 | -0.449% | 4,227 | -7.569% |
| 2026-05-20 | 19.95 | 20.06 | 19.95 | 20.04 | +0.551% | 7,146 | -7.984% |
| 2026-05-19 | 20.01 | 20.01 | 19.93 | 19.93 | -0.450% | 6,150 | -7.476% |
| 2026-05-18 | 20.01 | 20.34 | 20.01 | 20.02 | +0.050% | 11,859 | -7.892% |
| 2026-05-15 | 20.12 | 20.14 | 20.01 | 20.01 | -0.990% | 13,404 | -7.846% |
| 2026-05-14 | 20.19 | 20.26 | 20.15 | 20.21 | -0.237% | 7,943 | -8.758% |
| 2026-05-13 | 20.25 | 20.36 | 20.22 | 20.26 | -0.256% | 4,587 | -8.974% |
| 2026-05-12 | 20.11 | 20.41 | 20.11 | 20.31 | +0.794% | 2,577 | -9.207% |
| 2026-05-11 | 20.14 | 20.19 | 20.11 | 20.15 | -0.297% | 7,181 | -8.486% |
| 2026-05-08 | 20.13 | 20.21 | 20.13 | 20.21 | +0.149% | 2,585 | -8.758% |
| 2026-05-07 | 20.15 | 20.26 | 20.13 | 20.18 | +0.348% | 4,859 | -8.622% |
| 2026-05-06 | 20.28 | 20.34 | 20.10 | 20.11 | -0.642% | 48,550 | -8.304% |
| 2026-05-05 | 20.45 | 20.46 | 20.22 | 20.24 | -0.978% | 17,225 | -8.893% |
| 2026-05-04 | 20.42 | 20.57 | 20.41 | 20.44 | +0.195% | 5,798 | -9.784% |
| 2026-05-01 | 20.40 | 20.58 | 20.40 | 20.40 | 0.000% | 10,672 | -9.608% |
| 2026-04-30 | 20.32 | 20.45 | 20.32 | 20.40 | +0.295% | 7,065 | -9.608% |
| 2026-04-29 | 20.21 | 20.38 | 20.21 | 20.34 | +0.370% | 7,450 | -9.341% |
| 2026-04-28 | 20.22 | 20.31 | 20.22 | 20.27 | -0.639% | 3,001 | -9.006% |
| 2026-04-27 | 20.22 | 20.40 | 20.22 | 20.40 | +0.371% | 657 | -9.587% |
| 2026-04-24 | 20.22 | 20.35 | 20.22 | 20.32 | +0.025% | 1,534 | -9.252% |
| 2026-04-23 | 20.27 | 20.41 | 20.27 | 20.32 | -0.174% | 2,704 | -9.230% |
| 2026-04-22 | 20.27 | 20.44 | 20.25 | 20.35 | +0.397% | 15,006 | -9.388% |
| 2026-04-21 | 20.31 | 20.35 | 20.27 | 20.27 | -0.197% | 5,387 | -9.028% |
| 2026-04-20 | 20.33 | 20.40 | 20.23 | 20.31 | -0.197% | 6,335 | -9.207% |
| 2026-04-17 | 20.27 | 20.37 | 20.24 | 20.35 | +0.792% | 10,269 | -9.386% |
| 2026-04-16 | 20.48 | 20.56 | 20.02 | 20.19 | -1.368% | 91,469 | -8.668% |
| 2026-04-15 | 20.59 | 20.59 | 20.47 | 20.47 | 0.000% | 771 | -9.917% |
| 2026-04-14 | 20.37 | 20.47 | 20.34 | 20.47 | +0.584% | 5,915 | -9.917% |
| 2026-04-13 | 20.45 | 20.46 | 20.35 | 20.35 | -0.102% | 2,997 | -9.391% |
| 2026-04-10 | 20.37 | 20.46 | 20.37 | 20.37 | -0.187% | 11,383 | -9.483% |
| 2026-04-09 | 20.26 | 20.42 | 20.25 | 20.41 | +0.716% | 32,291 | -9.652% |
| 2026-04-08 | 20.16 | 20.29 | 20.13 | 20.27 | +0.841% | 15,408 | -9.006% |
| 2026-04-07 | 20.02 | 20.14 | 20.02 | 20.10 | +0.179% | 1,282 | -8.240% |
| 2026-04-06 | 20.06 | 20.18 | 20.06 | 20.06 | -0.447% | 2,166 | -8.076% |
| 2026-04-02 | 20.01 | 20.15 | 20.01 | 20.15 | +0.499% | 6,004 | -8.486% |
| 2026-04-01 | 20.05 | 20.21 | 20.03 | 20.05 | -0.644% | 3,839 | -8.030% |
| 2026-03-31 | 20.31 | 20.31 | 20.03 | 20.18 | -0.099% | 8,723 | -8.622% |
| 2026-03-30 | 20.20 | 20.22 | 20.06 | 20.20 | +0.648% | 7,408 | -8.713% |
| 2026-03-27 | 20.02 | 20.18 | 20.02 | 20.07 | +0.025% | 7,813 | -8.122% |
| 2026-03-26 | 20.17 | 20.20 | 20.03 | 20.07 | -0.522% | 6,077 | -8.099% |
| 2026-03-25 | 20.25 | 20.25 | 20.06 | 20.17 | +0.299% | 4,109 | -8.578% |
| 2026-03-24 | 20.15 | 20.15 | 20.08 | 20.11 | -0.985% | 4,257 | -8.304% |
| 2026-03-23 | 20.36 | 20.36 | 20.27 | 20.31 | +0.346% | 6,324 | -9.207% |
| 2026-03-20 | 20.38 | 20.41 | 20.20 | 20.24 | -0.858% | 5,996 | -8.893% |
| 2026-03-19 | 20.42 | 20.50 | 20.30 | 20.42 | -0.463% | 8,006 | -9.675% |
| 2026-03-18 | 20.44 | 20.51 | 20.44 | 20.51 | -0.316% | 3,040 | -10.093% |
| 2026-03-17 | 20.43 | 20.57 | 20.43 | 20.57 | +0.170% | 1,920 | -10.377% |
| 2026-03-16 | 20.38 | 20.58 | 20.38 | 20.54 | +0.835% | 6,331 | -10.224% |
| 2026-03-13 | 20.43 | 20.44 | 20.34 | 20.37 | -0.391% | 9,612 | -9.475% |
| 2026-03-12 | 20.53 | 20.53 | 20.45 | 20.45 | -0.511% | 3,686 | -9.829% |
| 2026-03-11 | 20.75 | 20.75 | 20.47 | 20.55 | -0.892% | 2,097 | -10.289% |
| 2026-03-10 | 20.61 | 20.74 | 20.60 | 20.74 | +0.484% | 2,512 | -11.089% |
| 2026-03-09 | 20.48 | 20.68 | 20.47 | 20.64 | +0.487% | 3,087 | -10.659% |
| 2026-03-06 | 20.67 | 20.69 | 20.52 | 20.54 | -0.629% | 4,663 | -10.224% |
| 2026-03-05 | 20.64 | 20.75 | 20.63 | 20.67 | -0.048% | 1,382 | -10.789% |
| 2026-03-04 | 20.54 | 20.68 | 20.54 | 20.68 | +0.437% | 5,340 | -10.832% |
| 2026-03-03 | 20.59 | 20.59 | 20.47 | 20.59 | -0.049% | 12,621 | -10.442% |
| 2026-03-02 | 20.60 | 20.63 | 20.51 | 20.60 | 0.000% | 5,491 | -10.485% |
| 2026-02-27 | 20.60 | 20.84 | 20.55 | 20.60 | -0.242% | 3,279 | -10.485% |
| 2026-02-26 | 20.58 | 20.70 | 20.58 | 20.65 | +0.145% | 9,392 | -10.702% |
| 2026-02-25 | 20.63 | 20.67 | 20.58 | 20.62 | -0.097% | 3,520 | -10.572% |
| 2026-02-24 | 20.57 | 20.71 | 20.56 | 20.64 | +0.340% | 5,983 | -10.659% |
| 2026-02-23 | 20.59 | 20.70 | 20.57 | 20.57 | -0.049% | 16,913 | -10.355% |
| 2026-02-20 | 20.62 | 20.68 | 20.57 | 20.58 | -0.194% | 11,920 | -10.398% |
| 2026-02-19 | 20.61 | 20.79 | 20.54 | 20.62 | +0.146% | 7,163 | -10.572% |
| 2026-02-18 | 20.62 | 20.78 | 20.57 | 20.59 | -0.242% | 15,449 | -10.442% |
| 2026-02-17 | 20.66 | 20.73 | 20.57 | 20.64 | -0.145% | 5,233 | -10.659% |
| 2026-02-13 | 20.53 | 20.67 | 20.53 | 20.67 | +0.389% | 6,090 | -10.789% |
| 2026-02-12 | 20.57 | 20.59 | 20.53 | 20.59 | +0.146% | 21,226 | -10.442% |
| 2026-02-11 | 20.57 | 20.66 | 20.56 | 20.56 | -0.339% | 17,799 | -10.311% |
| 2026-02-10 | 20.69 | 20.77 | 20.48 | 20.63 | -0.722% | 181,177 | -10.616% |
| 2026-02-09 | 20.80 | 20.80 | 20.71 | 20.78 | -0.134% | 10,493 | -11.261% |
| 2026-02-06 | 20.81 | 20.91 | 20.75 | 20.81 | -0.202% | 10,727 | -11.379% |
| 2026-02-05 | 20.83 | 20.91 | 20.82 | 20.85 | -0.144% | 5,067 | -11.559% |
| 2026-02-04 | 20.81 | 20.90 | 20.79 | 20.88 | +0.336% | 1,730 | -11.686% |
| 2026-02-03 | 20.81 | 20.83 | 20.80 | 20.81 | -0.335% | 3,550 | -11.389% |
| 2026-02-02 | 20.92 | 20.92 | 20.79 | 20.88 | +0.481% | 12,278 | -11.686% |
| 2026-01-30 | 20.75 | 20.88 | 20.75 | 20.78 | -0.431% | 1,705 | -11.261% |
| 2026-01-29 | 20.82 | 20.91 | 20.75 | 20.87 | -0.096% | 8,934 | -11.644% |
| 2026-01-28 | 20.70 | 20.89 | 20.65 | 20.89 | +0.675% | 9,352 | -11.728% |
| 2026-01-27 | 20.71 | 20.75 | 20.69 | 20.75 | +0.338% | 5,138 | -11.133% |
| 2026-01-26 | 20.78 | 20.94 | 20.68 | 20.68 | -0.958% | 7,026 | -10.832% |
| 2026-01-23 | 20.77 | 20.88 | 20.75 | 20.88 | +0.240% | 1,439 | -11.686% |
| 2026-01-22 | 20.75 | 20.93 | 20.74 | 20.83 | -0.335% | 7,585 | -11.474% |
| 2026-01-21 | 20.70 | 20.90 | 20.70 | 20.90 | +0.577% | 4,962 | -11.770% |
| 2026-01-20 | 20.79 | 20.88 | 20.66 | 20.78 | -0.240% | 4,737 | -11.261% |
| 2026-01-16 | 20.83 | 20.99 | 20.79 | 20.83 | +0.096% | 22,087 | -11.473% |
| 2026-01-15 | 20.82 | 20.82 | 20.73 | 20.81 | +0.217% | 4,635 | -11.389% |
| 2026-01-14 | 20.70 | 20.77 | 20.70 | 20.77 | +0.508% | 4,380 | -11.197% |
| 2026-01-13 | 20.83 | 20.83 | 20.66 | 20.66 | +0.243% | 4,644 | -10.745% |
| 2026-01-12 | 20.71 | 20.79 | 20.61 | 20.61 | -0.723% | 20,750 | -10.529% |
| 2026-01-09 | 20.83 | 20.83 | 20.61 | 20.76 | +0.387% | 14,913 | -11.175% |
| 2026-01-08 | 20.69 | 20.80 | 20.68 | 20.68 | -0.347% | 3,532 | -10.832% |
| 2026-01-07 | 20.52 | 20.83 | 20.52 | 20.75 | +0.251% | 3,099 | -11.141% |
| 2026-01-06 | 20.72 | 20.72 | 20.68 | 20.70 | +0.242% | 1,475 | -10.918% |
| 2026-01-05 | 20.55 | 20.75 | 20.55 | 20.65 | +0.145% | 8,021 | -10.702% |
| 2026-01-02 | 20.50 | 20.64 | 20.50 | 20.62 | +0.389% | 5,295 | -10.572% |
| 2025-12-31 | 20.62 | 20.62 | 20.45 | 20.54 | +0.195% | 4,628 | -10.224% |
| 2025-12-30 | 20.48 | 20.57 | 20.46 | 20.50 | -0.195% | 11,161 | -10.049% |
| 2025-12-29 | 20.60 | 20.68 | 20.42 | 20.54 | -0.677% | 11,364 | -10.224% |
| 2025-12-26 | 20.50 | 20.68 | 20.40 | 20.68 | +0.878% | 7,132 | -10.831% |
| 2025-12-24 | 20.47 | 20.52 | 20.47 | 20.50 | 0.000% | 1,959 | -10.049% |
| 2025-12-23 | 20.60 | 20.62 | 20.50 | 20.50 | -0.292% | 2,582 | -10.049% |
| 2025-12-22 | 20.52 | 20.62 | 20.50 | 20.56 | -0.049% | 6,546 | -10.311% |
| 2025-12-19 | 20.57 | 20.61 | 20.53 | 20.57 | -0.334% | 2,707 | -10.355% |
| 2025-12-18 | 20.66 | 20.68 | 20.64 | 20.64 | +0.043% | 3,344 | -10.654% |
| 2025-12-17 | 20.61 | 20.71 | 20.50 | 20.63 | -0.290% | 6,438 | -10.616% |
| 2025-12-16 | 20.69 | 20.70 | 20.50 | 20.69 | +0.015% | 10,054 | -10.875% |
| 2025-12-15 | 20.61 | 20.69 | 20.61 | 20.69 | -0.063% | 946 | -10.862% |
| 2025-12-12 | 20.60 | 20.70 | 20.58 | 20.70 | +0.485% | 2,450 | -10.918% |
| 2025-12-11 | 20.60 | 20.60 | 20.46 | 20.60 | -1.104% | 6,889 | -10.485% |
| 2025-12-10 | 20.80 | 20.93 | 20.75 | 20.83 | -0.430% | 5,670 | -11.474% |
| 2025-12-09 | 20.95 | 20.95 | 20.86 | 20.92 | -0.054% | 3,787 | -11.855% |
| 2025-12-08 | 20.89 | 20.93 | 20.71 | 20.93 | +0.559% | 7,975 | -11.902% |
| 2025-12-05 | 20.83 | 20.90 | 20.72 | 20.82 | +0.024% | 2,424 | -11.410% |
| 2025-12-04 | 20.76 | 20.92 | 20.76 | 20.81 | -0.161% | 2,426 | -11.389% |
| 2025-12-03 | 20.76 | 20.91 | 20.76 | 20.84 | +0.306% | 2,292 | -11.531% |
| 2025-12-02 | 20.67 | 20.78 | 20.65 | 20.78 | -0.144% | 2,115 | -11.261% |
| 2025-12-01 | 20.67 | 20.89 | 20.67 | 20.81 | -0.096% | 6,211 | -11.389% |
| 2025-11-28 | 20.80 | 20.89 | 20.75 | 20.83 | -0.287% | 2,051 | -11.474% |
| 2025-11-26 | 20.64 | 20.89 | 20.64 | 20.89 | +0.096% | 3,589 | -11.728% |
| 2025-11-25 | 20.77 | 20.88 | 20.75 | 20.87 | +0.457% | 5,764 | -11.644% |
| 2025-11-24 | 20.80 | 20.80 | 20.70 | 20.77 | +0.362% | 2,899 | -11.239% |
| 2025-11-21 | 20.82 | 20.82 | 20.61 | 20.70 | -0.241% | 11,264 | -10.918% |
| 2025-11-20 | 20.74 | 20.75 | 20.71 | 20.75 | +0.251% | 2,336 | -11.133% |
| 2025-11-19 | 20.65 | 20.75 | 20.65 | 20.70 | -0.009% | 7,943 | -10.910% |
| 2025-11-18 | 20.80 | 20.80 | 20.63 | 20.70 | +0.048% | 3,312 | -10.918% |
| 2025-11-17 | 20.63 | 20.78 | 20.63 | 20.69 | -0.048% | 5,519 | -10.875% |
| 2025-11-14 | 20.73 | 20.78 | 20.60 | 20.70 | +0.339% | 4,684 | -10.918% |
| 2025-11-13 | 20.73 | 20.78 | 20.61 | 20.63 | -0.817% | 12,002 | -10.616% |
| 2025-11-12 | 20.78 | 20.80 | 20.55 | 20.80 | +0.048% | 2,546 | -11.346% |
| 2025-11-11 | 20.72 | 20.82 | 20.72 | 20.79 | -0.105% | 2,996 | -11.304% |
| 2025-11-10 | 20.78 | 20.83 | 20.77 | 20.81 | -0.183% | 2,998 | -11.396% |
| 2025-11-07 | 20.77 | 20.85 | 20.77 | 20.85 | +0.048% | 1,403 | -11.559% |
| 2025-11-06 | 20.91 | 20.91 | 20.82 | 20.84 | 0.000% | 11,740 | -11.516% |
| 2025-11-05 | 20.70 | 20.86 | 20.70 | 20.84 | +0.674% | 14,650 | -11.516% |
| 2025-11-04 | 20.73 | 20.73 | 20.67 | 20.70 | +0.245% | 14,121 | -10.920% |
| 2025-11-03 | 20.78 | 20.78 | 20.61 | 20.65 | -0.242% | 6,402 | -10.702% |
| 2025-10-31 | 20.78 | 20.79 | 20.61 | 20.70 | -0.241% | 5,426 | -10.918% |
| 2025-10-30 | 20.65 | 20.75 | 20.61 | 20.75 | 0.000% | 3,845 | -11.133% |
| 2025-10-29 | 20.78 | 20.78 | 20.70 | 20.75 | +0.242% | 9,608 | -11.133% |
| 2025-10-28 | 20.72 | 20.77 | 20.66 | 20.70 | -0.048% | 8,172 | -10.918% |
| 2025-10-27 | 20.71 | 20.71 | 20.71 | 20.71 | -0.096% | 298 | -10.961% |
| 2025-10-24 | 20.77 | 20.77 | 20.66 | 20.73 | +0.048% | 5,011 | -11.047% |
| 2025-10-23 | 20.65 | 20.72 | 20.65 | 20.72 | +0.242% | 6,226 | -11.004% |
| 2025-10-22 | 20.54 | 20.73 | 20.54 | 20.67 | +0.486% | 5,830 | -10.789% |
| 2025-10-21 | 20.66 | 20.74 | 20.56 | 20.57 | -0.339% | 24,105 | -10.355% |
| 2025-10-20 | 20.70 | 20.77 | 20.57 | 20.64 | +0.048% | 25,922 | -10.659% |
| 2025-10-17 | 20.57 | 20.73 | 20.51 | 20.63 | -0.121% | 95,860 | -10.616% |
| 2025-10-16 | 20.58 | 20.66 | 20.48 | 20.66 | +0.707% | 34,984 | -10.724% |
| 2025-10-15 | 20.55 | 20.67 | 20.50 | 20.51 | -0.097% | 15,788 | -10.093% |
| 2025-10-14 | 20.65 | 20.65 | 20.52 | 20.53 | -0.436% | 9,209 | -10.180% |
| 2025-10-13 | 20.68 | 20.70 | 20.51 | 20.62 | +0.292% | 2,846 | -10.572% |
| 2025-10-10 | 20.66 | 20.67 | 20.46 | 20.56 | -0.436% | 7,321 | -10.311% |
| 2025-10-09 | 20.68 | 20.78 | 20.54 | 20.65 | -0.650% | 8,796 | -10.702% |
| 2025-10-08 | 20.79 | 20.83 | 20.68 | 20.79 | +0.314% | 5,188 | -11.282% |
| 2025-10-07 | 20.80 | 20.80 | 20.62 | 20.72 | +0.096% | 11,329 | -11.003% |
| 2025-10-06 | 20.77 | 20.79 | 20.67 | 20.70 | -0.289% | 7,691 | -10.918% |
| 2025-10-03 | 20.71 | 20.78 | 20.66 | 20.76 | -0.384% | 3,627 | -11.175% |
| 2025-10-02 | 20.76 | 20.84 | 20.66 | 20.84 | +0.385% | 1,479 | -11.516% |
| 2025-10-01 | 20.87 | 20.87 | 20.75 | 20.76 | -0.288% | 2,078 | -11.175% |
| 2025-09-30 | 20.83 | 20.96 | 20.69 | 20.82 | -0.763% | 5,307 | -11.431% |
| 2025-09-29 | 20.87 | 20.98 | 20.65 | 20.98 | +0.962% | 3,787 | -12.107% |
| 2025-09-26 | 20.74 | 20.80 | 20.66 | 20.78 | +0.193% | 4,959 | -11.261% |
| 2025-09-25 | 20.85 | 20.91 | 20.62 | 20.74 | -0.384% | 15,258 | -11.090% |
| 2025-09-24 | 20.95 | 20.95 | 20.80 | 20.82 | -0.383% | 12,480 | -11.431% |
| 2025-09-23 | 21.01 | 21.01 | 20.90 | 20.90 | -0.096% | 1,555 | -11.770% |
| 2025-09-22 | 20.95 | 21.00 | 20.90 | 20.92 | +0.096% | 2,592 | -11.855% |
| 2025-09-19 | 20.84 | 20.96 | 20.84 | 20.90 | -0.286% | 5,904 | -11.770% |
| 2025-09-18 | 20.93 | 21.00 | 20.83 | 20.96 | +0.143% | 4,966 | -12.023% |
| 2025-09-17 | 20.99 | 21.07 | 20.91 | 20.93 | -0.191% | 12,310 | -11.897% |
| 2025-09-16 | 21.06 | 21.06 | 20.82 | 20.97 | -0.238% | 11,271 | -12.065% |
| 2025-09-15 | 21.08 | 21.08 | 20.92 | 21.02 | +0.334% | 9,294 | -12.274% |
| 2025-09-12 | 21.11 | 21.11 | 20.87 | 20.95 | -1.179% | 13,989 | -11.981% |
| 2025-09-11 | 21.21 | 21.55 | 21.16 | 21.20 | +0.095% | 48,498 | -13.019% |
| 2025-09-10 | 21.12 | 21.46 | 21.11 | 21.18 | -0.236% | 40,600 | -12.936% |
| 2025-09-09 | 21.33 | 21.33 | 20.97 | 21.23 | +0.189% | 7,206 | -13.142% |
| 2025-09-08 | 21.13 | 21.33 | 21.06 | 21.19 | +0.284% | 13,212 | -12.978% |
| 2025-09-05 | 20.90 | 21.13 | 20.81 | 21.13 | +0.956% | 19,606 | -12.731% |
| 2025-09-04 | 20.84 | 21.06 | 20.84 | 20.93 | +0.048% | 5,321 | -11.897% |
| 2025-09-03 | 20.85 | 20.97 | 20.85 | 20.92 | +0.336% | 6,273 | -11.855% |
| 2025-09-02 | 21.04 | 21.04 | 20.75 | 20.85 | -0.620% | 3,818 | -11.559% |
| 2025-08-29 | 20.90 | 20.98 | 20.90 | 20.98 | -0.048% | 682 | -12.107% |
| 2025-08-28 | 20.96 | 21.01 | 20.91 | 20.99 | -0.143% | 3,303 | -12.149% |
| 2025-08-27 | 20.98 | 21.06 | 20.90 | 21.02 | -0.143% | 2,669 | -12.274% |
| 2025-08-26 | 20.99 | 21.05 | 20.93 | 21.05 | -0.047% | 6,148 | -12.399% |
| 2025-08-25 | 21.07 | 21.07 | 21.01 | 21.06 | -0.047% | 4,544 | -12.441% |
| 2025-08-22 | 20.85 | 21.07 | 20.85 | 21.07 | +0.717% | 14,489 | -12.482% |
| 2025-08-21 | 20.88 | 20.99 | 20.88 | 20.92 | -0.260% | 4,429 | -11.855% |
| 2025-08-20 | 20.96 | 20.98 | 20.87 | 20.97 | +0.090% | 2,948 | -12.084% |
| 2025-08-19 | 20.84 | 20.96 | 20.84 | 20.96 | +0.315% | 1,850 | -12.005% |
| 2025-08-18 | 20.85 | 21.00 | 20.80 | 20.89 | +0.192% | 5,113 | -11.728% |
| 2025-08-15 | 20.89 | 20.91 | 20.85 | 20.85 | -0.102% | 3,763 | -11.559% |
| 2025-08-14 | 20.93 | 20.93 | 20.76 | 20.87 | +0.054% | 9,228 | -11.649% |
| 2025-08-13 | 20.68 | 20.99 | 20.68 | 20.86 | +0.192% | 7,544 | -11.601% |
| 2025-08-12 | 20.75 | 20.85 | 20.73 | 20.82 | +0.049% | 6,633 | -11.432% |
| 2025-08-11 | 20.75 | 20.84 | 20.70 | 20.81 | +0.144% | 9,283 | -11.389% |
| 2025-08-08 | 20.83 | 20.83 | 20.67 | 20.78 | -0.115% | 398 | -11.261% |
| 2025-08-07 | 20.70 | 20.83 | 20.70 | 20.80 | -0.028% | 1,434 | -11.363% |
| 2025-08-06 | 20.82 | 20.82 | 20.76 | 20.81 | +0.048% | 964 | -11.388% |
| 2025-08-05 | 20.79 | 20.80 | 20.71 | 20.80 | +0.193% | 8,453 | -11.346% |
| 2025-08-04 | 20.72 | 20.82 | 20.72 | 20.76 | +0.290% | 6,953 | -11.175% |
| 2025-08-01 | 20.70 | 20.87 | 20.70 | 20.70 | +0.023% | 4,267 | -10.918% |
| 2025-07-31 | 20.63 | 20.75 | 20.63 | 20.70 | -0.056% | 22,119 | -10.897% |
| 2025-07-30 | 20.70 | 20.73 | 20.64 | 20.71 | +0.024% | 9,823 | -10.947% |
| 2025-07-29 | 20.69 | 20.72 | 20.66 | 20.70 | +0.299% | 20,347 | -10.925% |
| 2025-07-28 | 20.66 | 20.69 | 20.64 | 20.64 | -0.193% | 5,299 | -10.659% |
| 2025-07-25 | 20.66 | 20.68 | 20.66 | 20.68 | +0.145% | 1,855 | -10.832% |
| 2025-07-24 | 20.69 | 20.71 | 20.61 | 20.65 | -0.241% | 3,509 | -10.703% |
| 2025-07-23 | 20.74 | 20.74 | 20.64 | 20.70 | -0.193% | 3,735 | -10.918% |
| 2025-07-22 | 20.75 | 20.81 | 20.72 | 20.74 | -0.419% | 6,152 | -11.090% |
| 2025-07-21 | 20.83 | 20.83 | 20.83 | 20.83 | +0.275% | 347 | -11.462% |
| 2025-07-18 | 20.75 | 20.77 | 20.75 | 20.77 | -0.048% | 1,489 | -11.218% |
| 2025-07-17 | 20.75 | 20.80 | 20.72 | 20.78 | +0.072% | 1,657 | -11.261% |
| 2025-07-16 | 20.85 | 20.85 | 20.70 | 20.77 | -0.142% | 5,033 | -11.197% |
| 2025-07-15 | 20.73 | 20.79 | 20.69 | 20.79 | +0.251% | 1,340 | -11.323% |
| 2025-07-14 | 20.86 | 20.86 | 20.74 | 20.74 | +0.062% | 1,286 | -11.100% |
| 2025-07-11 | 20.92 | 20.92 | 20.73 | 20.73 | -0.577% | 2,090 | -11.045% |
| 2025-07-10 | 20.76 | 20.90 | 20.72 | 20.85 | 0.000% | 1,046 | -11.559% |
| 2025-07-09 | 20.80 | 20.85 | 20.80 | 20.85 | +0.385% | 378 | -11.559% |
| 2025-07-08 | 20.71 | 20.89 | 20.71 | 20.77 | +0.522% | 6,569 | -11.218% |
| 2025-07-07 | 20.94 | 20.94 | 20.66 | 20.66 | -1.458% | 1,993 | -10.754% |
| 2025-07-03 | 20.97 | 20.97 | 20.97 | 20.97 | +0.613% | 857 | -12.056% |
| 2025-07-02 | 20.81 | 20.90 | 20.67 | 20.84 | -0.573% | 4,630 | -11.516% |
| 2025-07-01 | 20.85 | 20.97 | 20.70 | 20.96 | +0.528% | 8,620 | -12.023% |
| 2025-06-30 | 20.88 | 20.97 | 20.72 | 20.85 | +0.676% | 2,366 | -11.559% |
| 2025-06-27 | 20.96 | 21.00 | 20.66 | 20.71 | -0.624% | 5,650 | -10.961% |
| 2025-06-26 | 20.90 | 20.91 | 20.82 | 20.84 | -0.762% | 3,245 | -11.516% |
| 2025-06-25 | 20.69 | 21.02 | 20.69 | 21.00 | +0.671% | 6,861 | -12.190% |
| 2025-06-24 | 20.70 | 20.98 | 20.70 | 20.86 | +0.676% | 7,143 | -11.601% |
| 2025-06-23 | 20.72 | 20.80 | 20.68 | 20.72 | +0.121% | 2,534 | -11.004% |
| 2025-06-20 | 20.63 | 20.84 | 20.63 | 20.70 | +0.361% | 3,204 | -10.896% |
| 2025-06-18 | 20.71 | 20.75 | 20.61 | 20.62 | -0.288% | 2,149 | -10.574% |
| 2025-06-17 | 20.63 | 20.76 | 20.61 | 20.68 | +0.242% | 3,731 | -10.832% |
| 2025-06-16 | 20.69 | 20.69 | 20.62 | 20.63 | -0.505% | 1,379 | -10.616% |
| 2025-06-13 | 20.74 | 20.83 | 20.63 | 20.73 | +0.459% | 5,243 | -11.067% |
| 2025-06-12 | 20.67 | 20.71 | 20.64 | 20.64 | -1.480% | 5,622 | -10.659% |
| 2025-06-11 | 20.87 | 20.96 | 20.82 | 20.95 | +0.555% | 4,403 | -11.981% |
| 2025-06-10 | 20.88 | 20.88 | 20.83 | 20.83 | -0.218% | 1,036 | -11.493% |
| 2025-06-09 | 20.71 | 20.93 | 20.71 | 20.88 | +0.675% | 4,218 | -11.686% |
| 2025-06-06 | 20.75 | 20.75 | 20.74 | 20.74 | +0.193% | 565 | -11.090% |
| 2025-06-05 | 20.74 | 20.93 | 20.68 | 20.70 | +0.097% | 1,594 | -10.918% |
| 2025-06-04 | 20.70 | 20.73 | 20.67 | 20.68 | +0.097% | 2,959 | -10.832% |
| 2025-06-03 | 20.66 | 20.74 | 20.66 | 20.66 | -0.048% | 3,928 | -10.745% |
| 2025-06-02 | 20.71 | 20.75 | 20.66 | 20.67 | -0.217% | 1,728 | -10.789% |
| 2025-05-30 | 20.74 | 20.75 | 20.67 | 20.71 | +0.072% | 2,316 | -10.982% |
| 2025-05-29 | 20.72 | 20.75 | 20.70 | 20.70 | +0.145% | 7,678 | -10.918% |
| 2025-05-28 | 20.78 | 20.95 | 20.65 | 20.67 | -0.625% | 2,177 | -10.789% |
| 2025-05-27 | 20.80 | 20.80 | 20.66 | 20.80 | +0.169% | 7,904 | -11.346% |
| 2025-05-23 | 20.55 | 20.80 | 20.55 | 20.77 | +0.460% | 6,264 | -11.197% |
| 2025-05-22 | 20.58 | 20.67 | 20.58 | 20.67 | +0.242% | 5,015 | -10.789% |
| 2025-05-21 | 20.73 | 20.84 | 20.62 | 20.62 | -0.531% | 41,822 | -10.572% |
| 2025-05-20 | 20.90 | 20.90 | 20.73 | 20.73 | -0.528% | 8,124 | -11.047% |
| 2025-05-19 | 20.86 | 20.94 | 20.84 | 20.84 | -0.287% | 3,902 | -11.516% |
| 2025-05-16 | 20.84 | 20.90 | 20.82 | 20.90 | 0.000% | 13,317 | -11.770% |
| 2025-05-15 | 20.94 | 21.00 | 20.80 | 20.90 | -0.215% | 6,047 | -11.770% |
| 2025-05-14 | 21.14 | 21.14 | 20.93 | 20.95 | +0.843% | 4,321 | -11.960% |
| 2025-05-13 | 20.82 | 21.20 | 20.77 | 20.77 | -0.240% | 4,746 | -11.218% |
| 2025-05-12 | 21.14 | 21.14 | 20.78 | 20.82 | -1.046% | 22,043 | -11.431% |
| 2025-05-09 | 20.87 | 21.08 | 20.87 | 21.04 | +0.598% | 3,990 | -12.357% |
| 2025-05-08 | 21.00 | 21.05 | 20.82 | 20.91 | -0.547% | 5,051 | -11.834% |
| 2025-05-07 | 20.79 | 21.03 | 20.78 | 21.03 | +1.241% | 4,175 | -12.316% |
| 2025-05-06 | 20.78 | 20.95 | 20.70 | 20.77 | -0.397% | 5,560 | -11.228% |
| 2025-05-05 | 20.85 | 20.86 | 20.85 | 20.86 | -0.879% | 335 | -11.580% |
| 2025-05-02 | 20.74 | 21.04 | 20.74 | 21.04 | +2.062% | 3,373 | -12.357% |
| 2025-05-01 | 20.73 | 20.95 | 20.61 | 20.61 | -1.033% | 4,405 | -10.550% |
| 2025-04-30 | 20.76 | 21.06 | 20.69 | 20.83 | -0.048% | 12,272 | -11.474% |
| 2025-04-29 | 20.84 | 20.98 | 20.78 | 20.84 | -0.048% | 12,606 | -11.516% |
| 2025-04-28 | 20.84 | 21.01 | 20.82 | 20.85 | -0.477% | 9,477 | -11.559% |
| 2025-04-25 | 21.04 | 21.17 | 20.85 | 20.95 | -1.248% | 10,092 | -11.981% |
| 2025-04-24 | 21.09 | 21.41 | 20.84 | 21.21 | +0.591% | 17,910 | -13.079% |
| 2025-04-23 | 20.84 | 21.09 | 20.76 | 21.09 | +1.639% | 15,276 | -12.565% |
| 2025-04-22 | 20.70 | 20.95 | 20.70 | 20.75 | +0.242% | 16,957 | -11.133% |
| 2025-04-21 | 21.06 | 21.06 | 20.70 | 20.70 | -1.475% | 16,111 | -10.918% |
| 2025-04-17 | 21.08 | 21.08 | 21.00 | 21.01 | +0.149% | 1,523 | -12.232% |
| 2025-04-16 | 21.07 | 21.12 | 20.98 | 20.98 | -0.101% | 4,440 | -12.102% |
| 2025-04-15 | 20.70 | 21.13 | 20.70 | 21.00 | +0.935% | 6,022 | -12.190% |
| 2025-04-14 | 20.92 | 20.92 | 20.59 | 20.81 | 0.000% | 4,443 | -11.370% |