RWAYL
Runway Growth Finance Corp. 7.50% Notes due 2027
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
25.13USD-0.357%(-0.09)12,024
RWAYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.17 | 25.13 | 25.13 | -0.357% | 12,024 | 0.000% |
| 2026-10-01 | 25.16 | 25.41 | 25.16 | 25.22 | +0.278% | 8,775 | -0.357% |
| 2026-09-30 | 25.15 | 25.15 | 25.15 | 25.15 | -0.020% | 1,475 | -0.080% |
| 2026-09-29 | 25.12 | 25.18 | 25.10 | 25.16 | +0.125% | 6,102 | -0.099% |
| 2026-09-28 | 25.13 | 25.13 | 25.12 | 25.12 | -0.006% | 4,525 | +0.025% |
| 2026-09-25 | 25.11 | 25.13 | 25.10 | 25.13 | +0.120% | 5,232 | +0.020% |
| 2026-09-24 | 25.08 | 25.13 | 25.08 | 25.09 | -0.080% | 4,890 | +0.139% |
| 2026-09-23 | 25.13 | 25.13 | 25.11 | 25.11 | -0.020% | 446 | +0.060% |
| 2026-09-22 | 25.13 | 25.13 | 25.11 | 25.12 | -0.039% | 7,852 | +0.040% |
| 2026-09-21 | 25.08 | 25.13 | 25.08 | 25.13 | -0.000% | 4,012 | +0.000% |
| 2026-09-18 | 25.15 | 25.15 | 25.13 | 25.13 | +0.016% | 4,985 | 0.000% |
| 2026-09-17 | 25.12 | 25.13 | 25.12 | 25.13 | +0.024% | 1,313 | +0.016% |
| 2026-09-16 | 25.15 | 25.15 | 25.12 | 25.12 | +0.039% | 1,027 | +0.040% |
| 2026-09-15 | 25.14 | 25.16 | 25.11 | 25.11 | -0.039% | 7,762 | +0.079% |
| 2026-09-14 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 2,411 | +0.040% |
| 2026-09-11 | 25.10 | 25.13 | 25.10 | 25.12 | +0.040% | 7,015 | +0.040% |
| 2026-09-10 | 25.07 | 25.11 | 25.07 | 25.11 | +0.200% | 9,350 | +0.080% |
| 2026-09-09 | 25.10 | 25.11 | 25.06 | 25.06 | -0.159% | 9,837 | +0.279% |
| 2026-09-08 | 25.10 | 25.14 | 25.09 | 25.10 | 0.000% | 5,733 | +0.120% |
| 2026-09-04 | 25.10 | 25.10 | 25.08 | 25.10 | -0.040% | 6,884 | +0.120% |
| 2026-09-03 | 25.07 | 25.13 | 25.07 | 25.11 | +0.180% | 9,295 | +0.080% |
| 2026-09-02 | 25.12 | 25.12 | 25.07 | 25.07 | -0.080% | 4,092 | +0.259% |
| 2026-09-01 | 25.10 | 25.10 | 25.09 | 25.09 | -0.020% | 2,991 | +0.179% |
| 2026-08-31 | 25.08 | 25.10 | 25.08 | 25.09 | +0.059% | 5,968 | +0.159% |
| 2026-08-28 | 25.10 | 25.10 | 25.06 | 25.08 | -0.179% | 2,316 | +0.219% |
| 2026-08-27 | 25.13 | 25.13 | 25.10 | 25.12 | -0.040% | 1,350 | +0.040% |
| 2026-08-26 | 25.14 | 25.14 | 25.11 | 25.13 | -0.080% | 3,004 | 0.000% |
| 2026-08-25 | 25.13 | 25.15 | 25.13 | 25.15 | +0.154% | 1,970 | -0.080% |
| 2026-08-24 | 25.13 | 25.13 | 25.11 | 25.11 | -0.099% | 2,935 | +0.074% |
| 2026-08-21 | 25.14 | 25.14 | 25.14 | 25.14 | +0.064% | 582 | -0.025% |
| 2026-08-20 | 25.11 | 25.14 | 25.11 | 25.12 | -0.080% | 3,287 | +0.040% |
| 2026-08-19 | 25.11 | 25.14 | 25.10 | 25.14 | +0.119% | 3,577 | -0.040% |
| 2026-08-18 | 25.13 | 25.13 | 25.11 | 25.11 | -0.040% | 5,421 | +0.080% |
| 2026-08-17 | 25.13 | 25.13 | 25.09 | 25.12 | +0.040% | 1,487 | +0.040% |
| 2026-08-14 | 25.13 | 25.14 | 25.04 | 25.11 | -1.336% | 8,751 | +0.080% |
| 2026-08-13 | 25.40 | 25.45 | 25.40 | 25.45 | +0.158% | 6,940 | -1.257% |
| 2026-08-12 | 25.39 | 25.41 | 25.39 | 25.41 | +0.019% | 1,968 | -1.102% |
| 2026-08-11 | 25.41 | 25.41 | 25.40 | 25.41 | -0.020% | 2,940 | -1.082% |
| 2026-08-10 | 25.40 | 25.42 | 25.39 | 25.41 | +0.039% | 4,500 | -1.102% |
| 2026-08-07 | 25.40 | 25.40 | 25.39 | 25.40 | +0.039% | 5,353 | -1.063% |
| 2026-08-06 | 25.37 | 25.40 | 25.37 | 25.39 | +0.020% | 3,963 | -1.024% |
| 2026-08-05 | 25.37 | 25.40 | 25.34 | 25.39 | -0.059% | 2,292 | -1.005% |
| 2026-08-04 | 25.39 | 25.40 | 25.38 | 25.40 | +0.098% | 2,656 | -1.063% |
| 2026-08-03 | 25.36 | 25.42 | 25.36 | 25.38 | +0.178% | 10,886 | -0.966% |
| 2026-07-31 | 25.33 | 25.36 | 25.33 | 25.33 | 0.000% | 4,055 | -0.790% |
| 2026-07-30 | 25.36 | 25.36 | 25.33 | 25.33 | -0.118% | 4,294 | -0.790% |
| 2026-07-29 | 25.39 | 25.40 | 25.36 | 25.36 | -0.275% | 3,463 | -0.907% |
| 2026-07-28 | 25.36 | 25.43 | 25.36 | 25.43 | +0.394% | 4,389 | -1.180% |
| 2026-07-27 | 25.36 | 25.36 | 25.33 | 25.33 | +0.001% | 2,062 | -0.790% |
| 2026-07-24 | 25.34 | 25.36 | 25.33 | 25.33 | -0.118% | 5,471 | -0.790% |
| 2026-07-23 | 25.35 | 25.36 | 25.35 | 25.36 | 0.000% | 521 | -0.907% |
| 2026-07-22 | 25.36 | 25.36 | 25.36 | 25.36 | -0.059% | 262 | -0.907% |
| 2026-07-21 | 25.39 | 25.39 | 25.36 | 25.38 | +0.059% | 1,656 | -0.966% |
| 2026-07-20 | 25.37 | 25.39 | 25.36 | 25.36 | -0.039% | 3,071 | -0.907% |
| 2026-07-17 | 25.37 | 25.37 | 25.34 | 25.37 | +0.138% | 8,786 | -0.946% |
| 2026-07-16 | 25.40 | 25.43 | 25.34 | 25.34 | -0.015% | 4,056 | -0.809% |
| 2026-07-15 | 25.39 | 25.39 | 25.34 | 25.34 | -0.241% | 675 | -0.824% |
| 2026-07-14 | 25.40 | 25.40 | 25.36 | 25.40 | -0.079% | 1,578 | -1.063% |
| 2026-07-13 | 25.38 | 25.46 | 25.33 | 25.42 | +0.375% | 4,228 | -1.141% |
| 2026-07-10 | 25.30 | 25.32 | 25.30 | 25.32 | 0.000% | 799 | -0.770% |
| 2026-07-09 | 25.32 | 25.35 | 25.32 | 25.32 | -0.020% | 2,205 | -0.770% |
| 2026-07-08 | 25.40 | 25.40 | 25.33 | 25.33 | +0.119% | 1,646 | -0.790% |
| 2026-07-07 | 25.37 | 25.37 | 25.30 | 25.30 | -0.237% | 965 | -0.672% |
| 2026-07-06 | 25.30 | 25.36 | 25.30 | 25.36 | +0.316% | 5,813 | -0.907% |
| 2026-07-02 | 25.25 | 25.28 | 25.25 | 25.28 | +0.119% | 582 | -0.593% |
| 2026-07-01 | 25.30 | 25.30 | 25.23 | 25.25 | -0.197% | 8,120 | -0.475% |
| 2026-06-30 | 25.25 | 25.30 | 25.20 | 25.30 | +0.078% | 2,486 | -0.671% |
| 2026-06-26 | 25.28 | 25.28 | 25.24 | 25.28 | +0.238% | 1,516 | -0.593% |
| 2026-06-25 | 25.22 | 25.22 | 25.22 | 25.22 | -0.391% | 675 | -0.357% |
| 2026-06-24 | 25.21 | 25.32 | 25.21 | 25.32 | +0.154% | 949 | -0.746% |
| 2026-06-23 | 25.47 | 25.47 | 25.28 | 25.28 | +0.277% | 2,525 | -0.593% |
| 2026-06-22 | 25.25 | 25.25 | 25.21 | 25.21 | -0.277% | 558 | -0.318% |
| 2026-06-18 | 25.21 | 25.28 | 25.21 | 25.28 | 0.000% | 3,805 | -0.593% |
| 2026-06-17 | 25.22 | 25.28 | 25.21 | 25.28 | -0.059% | 2,716 | -0.593% |
| 2026-06-16 | 25.27 | 25.30 | 25.27 | 25.30 | +0.297% | 942 | -0.652% |
| 2026-06-15 | 25.24 | 25.24 | 25.22 | 25.22 | -0.512% | 2,553 | -0.357% |
| 2026-06-12 | 25.35 | 25.35 | 25.28 | 25.35 | +0.177% | 2,910 | -0.867% |
| 2026-06-11 | 25.25 | 25.30 | 25.25 | 25.30 | +0.258% | 2,074 | -0.692% |
| 2026-06-10 | 25.23 | 25.24 | 25.22 | 25.24 | 0.000% | 2,576 | -0.436% |
| 2026-06-09 | 25.21 | 25.24 | 25.19 | 25.24 | +0.154% | 1,312 | -0.436% |
| 2026-06-08 | 25.20 | 25.20 | 25.20 | 25.20 | -0.075% | 806 | -0.282% |
| 2026-06-05 | 25.22 | 25.22 | 25.22 | 25.22 | +0.278% | 303 | -0.357% |
| 2026-06-03 | 25.22 | 25.22 | 25.15 | 25.15 | -0.278% | 4,651 | -0.080% |
| 2026-06-02 | 25.21 | 25.22 | 25.21 | 25.22 | +0.123% | 418 | -0.357% |
| 2026-06-01 | 25.22 | 25.24 | 25.19 | 25.19 | -0.044% | 8,947 | -0.234% |
| 2026-05-29 | 25.24 | 25.24 | 25.20 | 25.20 | -0.079% | 3,366 | -0.278% |
| 2026-05-28 | 25.17 | 25.24 | 25.17 | 25.22 | 0.000% | 1,635 | -0.357% |
| 2026-05-27 | 25.23 | 25.24 | 25.15 | 25.22 | +0.079% | 4,000 | -0.357% |
| 2026-05-26 | 25.16 | 25.21 | 25.16 | 25.20 | -0.158% | 8,493 | -0.278% |
| 2026-05-22 | 25.10 | 25.24 | 25.10 | 25.24 | +0.318% | 2,983 | -0.436% |
| 2026-05-21 | 25.02 | 25.27 | 25.02 | 25.16 | +0.721% | 11,343 | -0.119% |
| 2026-05-20 | 24.98 | 25.08 | 24.98 | 24.98 | +0.402% | 2,611 | +0.600% |
| 2026-05-19 | 25.12 | 25.12 | 24.88 | 24.88 | -0.619% | 15,070 | +1.005% |
| 2026-05-18 | 25.08 | 25.10 | 25.04 | 25.04 | -0.267% | 6,034 | +0.379% |
| 2026-05-15 | 25.12 | 25.14 | 25.10 | 25.10 | -1.561% | 2,815 | +0.112% |
| 2026-05-14 | 25.46 | 25.50 | 25.46 | 25.50 | 0.000% | 400 | -1.451% |
| 2026-05-13 | 25.47 | 25.50 | 25.47 | 25.50 | +0.078% | 1,106 | -1.451% |
| 2026-05-12 | 25.50 | 25.50 | 25.48 | 25.48 | +0.020% | 1,717 | -1.374% |
| 2026-05-11 | 25.49 | 25.50 | 25.45 | 25.48 | -0.059% | 2,300 | -1.354% |
| 2026-05-08 | 25.50 | 25.50 | 25.49 | 25.49 | 0.000% | 339 | -1.412% |
| 2026-05-07 | 25.48 | 25.49 | 25.48 | 25.49 | +0.118% | 1,013 | -1.412% |
| 2026-05-06 | 25.43 | 25.46 | 25.42 | 25.46 | +0.071% | 4,832 | -1.296% |
| 2026-05-05 | 25.50 | 25.50 | 25.44 | 25.44 | -0.227% | 1,341 | -1.226% |
| 2026-05-04 | 25.43 | 25.50 | 25.43 | 25.50 | +0.275% | 1,428 | -1.451% |
| 2026-05-01 | 25.42 | 25.43 | 25.41 | 25.43 | -0.023% | 3,843 | -1.180% |
| 2026-04-30 | 25.41 | 25.44 | 25.41 | 25.44 | +0.102% | 2,005 | -1.203% |
| 2026-04-29 | 25.50 | 25.50 | 25.40 | 25.41 | -0.039% | 1,790 | -1.102% |
| 2026-04-28 | 25.41 | 25.43 | 25.39 | 25.42 | +0.276% | 7,012 | -1.141% |
| 2026-04-27 | 25.42 | 25.46 | 25.35 | 25.35 | -0.588% | 5,002 | -0.868% |
| 2026-04-24 | 25.41 | 25.50 | 25.41 | 25.50 | +0.394% | 3,876 | -1.451% |
| 2026-04-23 | 25.40 | 25.49 | 25.40 | 25.40 | -0.259% | 3,743 | -1.063% |
| 2026-04-22 | 25.41 | 25.50 | 25.40 | 25.47 | +0.260% | 3,658 | -1.319% |
| 2026-04-21 | 25.45 | 25.45 | 25.40 | 25.40 | +0.037% | 2,539 | -1.063% |
| 2026-04-20 | 25.57 | 25.57 | 25.39 | 25.39 | -0.037% | 6,094 | -1.027% |
| 2026-04-17 | 25.41 | 25.50 | 25.40 | 25.40 | -0.196% | 8,285 | -1.063% |
| 2026-04-16 | 25.40 | 25.45 | 25.40 | 25.45 | +0.296% | 946 | -1.257% |
| 2026-04-15 | 25.48 | 25.50 | 25.38 | 25.38 | +0.056% | 1,018 | -0.966% |
| 2026-04-14 | 25.47 | 25.50 | 25.29 | 25.36 | -0.155% | 7,163 | -0.910% |
| 2026-04-13 | 25.32 | 25.48 | 25.19 | 25.40 | +0.316% | 3,378 | -1.063% |
| 2026-04-10 | 25.25 | 25.49 | 25.25 | 25.32 | +0.270% | 2,334 | -0.750% |
| 2026-04-09 | 25.22 | 25.25 | 25.22 | 25.25 | +0.007% | 969 | -0.482% |
| 2026-04-08 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 1,678 | -0.475% |
| 2026-04-07 | 25.30 | 25.31 | 25.25 | 25.25 | -0.158% | 2,583 | -0.475% |
| 2026-04-06 | 25.21 | 25.29 | 25.16 | 25.29 | +0.278% | 5,628 | -0.633% |
| 2026-04-02 | 25.22 | 25.29 | 25.22 | 25.22 | -0.316% | 2,235 | -0.357% |
| 2026-04-01 | 25.15 | 25.31 | 25.15 | 25.30 | +0.297% | 1,866 | -0.672% |
| 2026-03-31 | 25.23 | 25.28 | 25.22 | 25.23 | -0.178% | 2,165 | -0.377% |
| 2026-03-30 | 25.16 | 25.27 | 25.16 | 25.27 | +0.318% | 5,075 | -0.554% |
| 2026-03-27 | 25.14 | 25.21 | 25.14 | 25.19 | +0.720% | 1,917 | -0.238% |
| 2026-03-26 | 25.11 | 25.22 | 25.01 | 25.01 | -0.398% | 3,106 | +0.480% |
| 2026-03-25 | 25.22 | 25.22 | 25.11 | 25.11 | -0.357% | 7,318 | +0.080% |
| 2026-03-24 | 25.23 | 25.23 | 25.18 | 25.20 | +0.040% | 4,196 | -0.278% |
| 2026-03-23 | 25.16 | 25.21 | 25.16 | 25.19 | +0.119% | 5,997 | -0.238% |
| 2026-03-20 | 25.25 | 25.25 | 25.16 | 25.16 | -0.040% | 727 | -0.119% |
| 2026-03-19 | 25.24 | 25.24 | 25.10 | 25.17 | -0.079% | 2,801 | -0.159% |
| 2026-03-18 | 25.15 | 25.26 | 25.10 | 25.19 | -0.356% | 6,933 | -0.238% |
| 2026-03-17 | 25.16 | 25.28 | 25.15 | 25.28 | -0.040% | 4,841 | -0.593% |
| 2026-03-16 | 25.23 | 25.29 | 25.17 | 25.29 | +0.062% | 2,596 | -0.633% |
| 2026-03-13 | 25.30 | 25.30 | 25.16 | 25.27 | +0.096% | 3,099 | -0.571% |
| 2026-03-12 | 25.25 | 25.25 | 25.25 | 25.25 | +0.398% | 2,853 | -0.476% |
| 2026-03-11 | 25.27 | 25.28 | 25.15 | 25.15 | -0.514% | 6,600 | -0.080% |
| 2026-03-10 | 25.16 | 25.28 | 25.16 | 25.28 | +0.278% | 6,715 | -0.593% |
| 2026-03-09 | 25.22 | 25.27 | 25.16 | 25.21 | 0.000% | 8,836 | -0.317% |
| 2026-03-06 | 25.12 | 25.27 | 25.08 | 25.21 | +0.358% | 27,391 | -0.317% |
| 2026-03-05 | 25.11 | 25.19 | 25.11 | 25.12 | -0.119% | 1,525 | +0.040% |
| 2026-03-04 | 25.11 | 25.20 | 25.06 | 25.15 | 0.000% | 5,315 | -0.080% |
| 2026-03-03 | 25.20 | 25.20 | 25.06 | 25.15 | 0.000% | 3,952 | -0.080% |
| 2026-03-02 | 25.02 | 25.15 | 25.02 | 25.15 | +0.180% | 2,790 | -0.080% |
| 2026-02-27 | 25.06 | 25.28 | 25.06 | 25.10 | +0.019% | 2,311 | +0.101% |
| 2026-02-26 | 25.34 | 25.34 | 25.06 | 25.10 | -0.397% | 9,591 | +0.120% |
| 2026-02-25 | 25.11 | 25.20 | 25.11 | 25.20 | +0.179% | 2,759 | -0.278% |
| 2026-02-24 | 25.13 | 25.16 | 25.12 | 25.16 | -0.159% | 643 | -0.099% |
| 2026-02-23 | 25.23 | 25.23 | 25.15 | 25.20 | -0.099% | 3,242 | -0.258% |
| 2026-02-20 | 25.18 | 25.33 | 25.11 | 25.22 | +0.139% | 6,754 | -0.357% |
| 2026-02-19 | 25.25 | 25.25 | 25.18 | 25.18 | -0.257% | 4,089 | -0.218% |
| 2026-02-18 | 25.11 | 25.25 | 25.11 | 25.25 | +0.458% | 1,216 | -0.475% |
| 2026-02-17 | 25.13 | 25.19 | 25.08 | 25.14 | +0.126% | 7,629 | -0.020% |
| 2026-02-13 | 25.12 | 25.13 | 25.01 | 25.10 | -1.362% | 16,868 | +0.106% |
| 2026-02-12 | 25.54 | 25.54 | 25.30 | 25.45 | -0.196% | 42,957 | -1.257% |
| 2026-02-11 | 25.41 | 25.73 | 25.41 | 25.50 | +0.236% | 4,800 | -1.451% |
| 2026-02-10 | 25.41 | 25.47 | 25.37 | 25.44 | +0.119% | 7,047 | -1.219% |
| 2026-02-09 | 25.49 | 25.49 | 25.38 | 25.41 | +0.039% | 6,489 | -1.102% |
| 2026-02-06 | 25.37 | 25.42 | 25.37 | 25.40 | +0.158% | 7,344 | -1.063% |
| 2026-02-05 | 25.39 | 25.42 | 25.36 | 25.36 | -0.098% | 6,810 | -0.907% |
| 2026-02-04 | 25.34 | 25.43 | 25.34 | 25.39 | +0.173% | 11,872 | -1.005% |
| 2026-02-03 | 25.33 | 25.36 | 25.33 | 25.34 | +0.005% | 1,699 | -0.833% |
| 2026-02-02 | 25.39 | 25.40 | 25.34 | 25.34 | +0.119% | 4,419 | -0.829% |
| 2026-01-30 | 25.31 | 25.31 | 25.31 | 25.31 | -0.034% | 797 | -0.711% |
| 2026-01-29 | 25.39 | 25.39 | 25.31 | 25.32 | +0.073% | 2,138 | -0.745% |
| 2026-01-28 | 25.37 | 25.37 | 25.30 | 25.30 | 0.000% | 7,389 | -0.672% |
| 2026-01-27 | 25.41 | 25.41 | 25.29 | 25.30 | -0.138% | 9,428 | -0.672% |
| 2026-01-26 | 25.35 | 25.35 | 25.32 | 25.34 | -0.059% | 4,217 | -0.809% |
| 2026-01-23 | 25.26 | 25.40 | 25.26 | 25.35 | +0.237% | 2,453 | -0.868% |
| 2026-01-22 | 25.32 | 25.35 | 25.29 | 25.29 | -0.197% | 3,397 | -0.633% |
| 2026-01-21 | 25.27 | 25.35 | 25.27 | 25.34 | +0.079% | 1,145 | -0.829% |
| 2026-01-20 | 25.32 | 25.32 | 25.30 | 25.32 | -0.073% | 6,236 | -0.750% |
| 2026-01-16 | 25.32 | 25.34 | 25.32 | 25.34 | +0.033% | 1,534 | -0.822% |
| 2026-01-15 | 25.29 | 25.34 | 25.29 | 25.33 | +0.158% | 2,561 | -0.790% |
| 2026-01-14 | 25.29 | 25.30 | 25.29 | 25.29 | +0.000% | 3,873 | -0.633% |
| 2026-01-13 | 25.31 | 25.31 | 25.25 | 25.29 | -0.079% | 1,404 | -0.633% |
| 2026-01-12 | 25.32 | 25.32 | 25.31 | 25.31 | +0.118% | 2,281 | -0.711% |
| 2026-01-09 | 25.24 | 25.28 | 25.24 | 25.28 | +0.218% | 979 | -0.593% |
| 2026-01-08 | 25.23 | 25.23 | 25.20 | 25.23 | -0.099% | 2,527 | -0.377% |
| 2026-01-07 | 25.22 | 25.25 | 25.22 | 25.25 | +0.059% | 5,614 | -0.475% |
| 2026-01-06 | 25.25 | 25.25 | 25.21 | 25.23 | -0.059% | 2,443 | -0.416% |
| 2026-01-05 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 216 | -0.475% |
| 2026-01-02 | 25.28 | 25.28 | 25.24 | 25.25 | +0.040% | 1,846 | -0.475% |
| 2025-12-31 | 25.22 | 25.24 | 25.15 | 25.24 | +0.154% | 2,775 | -0.435% |
| 2025-12-30 | 25.18 | 25.22 | 25.18 | 25.20 | -0.097% | 5,328 | -0.283% |
| 2025-12-29 | 25.22 | 25.23 | 25.15 | 25.23 | -0.057% | 2,889 | -0.379% |
| 2025-12-26 | 25.17 | 25.24 | 25.17 | 25.24 | +0.082% | 2,577 | -0.436% |
| 2025-12-24 | 25.23 | 25.23 | 25.22 | 25.22 | +0.196% | 494 | -0.354% |
| 2025-12-23 | 25.19 | 25.19 | 25.17 | 25.17 | +0.004% | 2,129 | -0.159% |
| 2025-12-22 | 25.16 | 25.19 | 25.11 | 25.17 | -0.083% | 3,965 | -0.155% |
| 2025-12-19 | 25.24 | 25.25 | 25.19 | 25.19 | +0.079% | 8,366 | -0.238% |
| 2025-12-18 | 25.14 | 25.17 | 25.10 | 25.17 | +0.259% | 8,180 | -0.159% |
| 2025-12-17 | 25.11 | 25.14 | 25.09 | 25.11 | -0.024% | 18,943 | +0.100% |
| 2025-12-16 | 25.11 | 25.12 | 25.09 | 25.11 | +0.062% | 3,173 | +0.076% |
| 2025-12-15 | 25.09 | 25.10 | 25.07 | 25.10 | -0.050% | 2,091 | +0.137% |
| 2025-12-12 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 551 | +0.088% |
| 2025-12-11 | 25.07 | 25.11 | 25.06 | 25.11 | -0.048% | 1,821 | +0.088% |
| 2025-12-10 | 25.09 | 25.12 | 25.07 | 25.12 | +0.008% | 2,249 | +0.040% |
| 2025-12-09 | 25.07 | 25.12 | 25.07 | 25.12 | -0.008% | 2,159 | +0.048% |
| 2025-12-08 | 25.11 | 25.12 | 25.07 | 25.12 | +0.039% | 4,486 | +0.040% |
| 2025-12-05 | 25.11 | 25.12 | 25.07 | 25.11 | -0.040% | 2,946 | +0.080% |
| 2025-12-04 | 25.12 | 25.12 | 25.12 | 25.12 | +0.199% | 309 | +0.040% |
| 2025-12-03 | 25.06 | 25.12 | 25.06 | 25.07 | +0.040% | 4,916 | +0.239% |
| 2025-12-02 | 25.07 | 25.09 | 25.03 | 25.06 | -0.191% | 4,784 | +0.279% |
| 2025-12-01 | 25.05 | 25.11 | 25.04 | 25.11 | +0.112% | 2,785 | +0.088% |
| 2025-11-28 | 25.04 | 25.09 | 25.02 | 25.08 | -0.080% | 3,186 | +0.199% |
| 2025-11-26 | 25.08 | 25.11 | 25.04 | 25.10 | +0.080% | 2,235 | +0.120% |
| 2025-11-25 | 25.07 | 25.09 | 25.07 | 25.08 | +0.200% | 1,046 | +0.199% |
| 2025-11-24 | 25.03 | 25.07 | 25.01 | 25.03 | -0.319% | 8,186 | +0.400% |
| 2025-11-21 | 25.06 | 25.11 | 25.03 | 25.11 | +0.360% | 5,969 | +0.080% |
| 2025-11-20 | 25.09 | 25.13 | 25.02 | 25.02 | -0.319% | 8,778 | +0.440% |
| 2025-11-19 | 25.09 | 25.12 | 25.08 | 25.10 | +0.200% | 8,984 | +0.120% |
| 2025-11-18 | 25.03 | 25.10 | 25.00 | 25.05 | +0.179% | 10,424 | +0.320% |
| 2025-11-17 | 25.05 | 25.05 | 25.00 | 25.01 | +0.021% | 17,595 | +0.499% |
| 2025-11-14 | 25.07 | 25.09 | 25.00 | 25.00 | -1.807% | 20,194 | +0.520% |
| 2025-11-13 | 25.41 | 25.46 | 25.38 | 25.46 | +0.197% | 5,698 | -1.296% |
| 2025-11-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 290 | -1.102% |
| 2025-11-11 | 25.36 | 25.45 | 25.36 | 25.40 | +0.079% | 5,734 | -1.063% |
| 2025-11-10 | 25.37 | 25.45 | 25.32 | 25.38 | +0.237% | 8,424 | -0.985% |
| 2025-11-07 | 25.32 | 25.34 | 25.31 | 25.32 | -0.153% | 3,466 | -0.750% |
| 2025-11-06 | 25.30 | 25.36 | 25.30 | 25.36 | +0.023% | 1,558 | -0.903% |
| 2025-11-05 | 25.26 | 25.37 | 25.20 | 25.35 | +0.136% | 3,147 | -0.880% |
| 2025-11-04 | 25.29 | 25.32 | 25.26 | 25.32 | -0.045% | 3,374 | -0.745% |
| 2025-11-03 | 25.19 | 25.33 | 25.18 | 25.33 | +0.596% | 6,639 | -0.790% |
| 2025-10-31 | 25.28 | 25.29 | 25.12 | 25.18 | -0.159% | 36,431 | -0.198% |
| 2025-10-30 | 25.25 | 25.27 | 25.18 | 25.22 | +0.079% | 21,602 | -0.357% |
| 2025-10-29 | 25.25 | 25.35 | 25.20 | 25.20 | -0.198% | 11,695 | -0.278% |
| 2025-10-28 | 25.31 | 25.41 | 25.22 | 25.25 | +0.039% | 23,398 | -0.475% |
| 2025-10-27 | 25.27 | 25.33 | 25.24 | 25.24 | -0.158% | 27,079 | -0.436% |
| 2025-10-24 | 25.30 | 25.30 | 25.26 | 25.28 | +0.079% | 8,825 | -0.593% |
| 2025-10-23 | 25.27 | 25.31 | 25.24 | 25.26 | +0.040% | 13,660 | -0.515% |
| 2025-10-22 | 25.30 | 25.32 | 25.25 | 25.25 | -0.257% | 3,282 | -0.475% |
| 2025-10-21 | 25.30 | 25.32 | 25.28 | 25.32 | -0.020% | 4,277 | -0.731% |
| 2025-10-20 | 25.30 | 25.33 | 25.29 | 25.32 | +0.591% | 19,702 | -0.750% |
| 2025-10-17 | 25.16 | 25.21 | 25.15 | 25.17 | -0.312% | 6,638 | -0.164% |
| 2025-10-16 | 25.26 | 25.29 | 25.15 | 25.25 | -0.119% | 8,543 | -0.475% |
| 2025-10-15 | 25.27 | 25.29 | 25.15 | 25.28 | +0.040% | 4,878 | -0.593% |
| 2025-10-14 | 25.24 | 25.27 | 25.24 | 25.27 | +0.517% | 1,049 | -0.554% |
| 2025-10-13 | 25.15 | 25.25 | 25.14 | 25.14 | +0.040% | 3,827 | -0.040% |
| 2025-10-10 | 25.12 | 25.23 | 25.12 | 25.13 | -0.278% | 19,537 | 0.000% |
| 2025-10-08 | 25.30 | 25.33 | 25.20 | 25.20 | -0.552% | 3,020 | -0.278% |
| 2025-10-07 | 25.30 | 25.34 | 25.30 | 25.34 | 0.000% | 627 | -0.829% |
| 2025-10-06 | 25.36 | 25.39 | 25.34 | 25.34 | -0.035% | 3,546 | -0.829% |
| 2025-10-03 | 25.20 | 25.35 | 25.20 | 25.35 | +0.224% | 827 | -0.863% |
| 2025-10-02 | 25.25 | 25.29 | 25.23 | 25.29 | +0.206% | 1,523 | -0.641% |
| 2025-10-01 | 25.25 | 25.30 | 25.24 | 25.24 | +0.198% | 3,657 | -0.436% |
| 2025-09-30 | 25.18 | 25.21 | 25.15 | 25.19 | +0.040% | 3,743 | -0.238% |
| 2025-09-29 | 25.14 | 25.24 | 25.14 | 25.18 | +0.079% | 5,309 | -0.199% |
| 2025-09-26 | 25.13 | 25.20 | 25.13 | 25.16 | +0.080% | 2,449 | -0.119% |
| 2025-09-25 | 25.15 | 25.15 | 25.13 | 25.14 | -0.271% | 2,946 | -0.040% |
| 2025-09-24 | 25.15 | 25.21 | 25.14 | 25.21 | +0.033% | 3,074 | -0.310% |
| 2025-09-23 | 25.16 | 25.24 | 25.16 | 25.20 | -0.194% | 3,460 | -0.278% |
| 2025-09-22 | 25.28 | 25.29 | 25.17 | 25.25 | +0.078% | 1,200 | -0.471% |
| 2025-09-19 | 25.16 | 25.29 | 25.15 | 25.23 | +0.308% | 6,514 | -0.394% |
| 2025-09-18 | 25.20 | 25.20 | 25.15 | 25.15 | +0.008% | 635 | -0.087% |
| 2025-09-17 | 25.18 | 25.18 | 25.13 | 25.15 | -0.266% | 2,361 | -0.080% |
| 2025-09-16 | 25.19 | 25.22 | 25.19 | 25.22 | 0.000% | 917 | -0.346% |
| 2025-09-15 | 25.25 | 25.25 | 25.18 | 25.22 | +0.108% | 1,839 | -0.346% |
| 2025-09-12 | 25.19 | 25.19 | 25.19 | 25.19 | -0.238% | 228 | -0.238% |
| 2025-09-11 | 25.17 | 25.25 | 25.17 | 25.25 | -0.150% | 3,360 | -0.475% |
| 2025-09-10 | 25.36 | 25.36 | 25.21 | 25.29 | +0.230% | 2,238 | -0.625% |
| 2025-09-09 | 25.41 | 25.42 | 25.19 | 25.23 | -0.040% | 3,953 | -0.396% |
| 2025-09-08 | 25.25 | 25.35 | 25.23 | 25.24 | -0.025% | 3,604 | -0.436% |
| 2025-09-05 | 25.24 | 25.25 | 25.24 | 25.25 | +0.045% | 713 | -0.461% |
| 2025-09-04 | 25.21 | 25.25 | 25.20 | 25.23 | +0.100% | 2,267 | -0.416% |
| 2025-09-03 | 25.23 | 25.23 | 25.13 | 25.21 | -0.119% | 4,005 | -0.317% |
| 2025-09-02 | 25.21 | 25.24 | 25.10 | 25.24 | +0.139% | 9,408 | -0.436% |
| 2025-08-29 | 25.18 | 25.22 | 25.18 | 25.20 | 0.000% | 1,631 | -0.298% |
| 2025-08-28 | 25.20 | 25.22 | 25.18 | 25.20 | -0.012% | 2,578 | -0.298% |
| 2025-08-27 | 25.16 | 25.21 | 25.16 | 25.21 | +0.071% | 696 | -0.309% |
| 2025-08-26 | 25.16 | 25.24 | 25.14 | 25.19 | +0.040% | 2,767 | -0.238% |
| 2025-08-25 | 25.20 | 25.23 | 25.12 | 25.18 | -0.005% | 8,073 | -0.198% |
| 2025-08-22 | 25.16 | 25.32 | 25.16 | 25.18 | +0.025% | 889 | -0.203% |
| 2025-08-21 | 25.12 | 25.18 | 25.12 | 25.18 | +0.060% | 1,742 | -0.179% |
| 2025-08-20 | 25.16 | 25.16 | 25.14 | 25.16 | -0.040% | 998 | -0.119% |
| 2025-08-19 | 25.12 | 25.23 | 25.12 | 25.17 | +0.110% | 2,171 | -0.159% |
| 2025-08-18 | 25.18 | 25.18 | 25.12 | 25.14 | -0.037% | 2,248 | -0.049% |
| 2025-08-15 | 25.14 | 25.30 | 25.14 | 25.15 | -1.443% | 4,747 | -0.087% |
| 2025-08-14 | 25.53 | 25.53 | 25.45 | 25.52 | +0.275% | 1,019 | -1.528% |
| 2025-08-13 | 25.52 | 25.52 | 25.45 | 25.45 | -0.157% | 684 | -1.257% |
| 2025-08-12 | 25.48 | 25.50 | 25.44 | 25.49 | +0.295% | 3,709 | -1.412% |
| 2025-08-11 | 25.33 | 25.48 | 25.33 | 25.41 | -0.141% | 3,000 | -1.121% |
| 2025-08-08 | 25.42 | 25.45 | 25.40 | 25.45 | +0.122% | 2,265 | -1.261% |
| 2025-08-07 | 25.39 | 25.42 | 25.36 | 25.42 | +0.236% | 3,013 | -1.140% |
| 2025-08-06 | 25.30 | 25.36 | 25.30 | 25.36 | 0.000% | 2,394 | -0.907% |
| 2025-08-05 | 25.32 | 25.36 | 25.28 | 25.36 | +0.039% | 5,506 | -0.907% |
| 2025-08-04 | 25.32 | 25.37 | 25.32 | 25.35 | +0.158% | 2,851 | -0.868% |
| 2025-08-01 | 25.34 | 25.34 | 25.25 | 25.31 | +0.040% | 4,427 | -0.711% |
| 2025-07-31 | 25.25 | 25.36 | 25.25 | 25.30 | -0.101% | 934 | -0.672% |
| 2025-07-30 | 25.33 | 25.37 | 25.30 | 25.33 | +0.101% | 2,342 | -0.772% |
| 2025-07-29 | 25.28 | 25.30 | 25.28 | 25.30 | -0.147% | 322 | -0.672% |
| 2025-07-28 | 25.25 | 25.36 | 25.25 | 25.34 | +0.216% | 2,697 | -0.818% |
| 2025-07-25 | 25.30 | 25.30 | 25.25 | 25.28 | +0.050% | 768 | -0.604% |
| 2025-07-24 | 25.28 | 25.28 | 25.25 | 25.27 | -0.008% | 918 | -0.554% |
| 2025-07-23 | 25.25 | 25.30 | 25.22 | 25.27 | -0.229% | 17,186 | -0.562% |
| 2025-07-22 | 25.25 | 25.33 | 25.25 | 25.33 | +0.317% | 1,137 | -0.790% |
| 2025-07-21 | 25.25 | 25.31 | 25.25 | 25.25 | -0.237% | 6,558 | -0.475% |
| 2025-07-18 | 25.30 | 25.34 | 25.25 | 25.31 | +0.040% | 1,730 | -0.711% |
| 2025-07-17 | 25.22 | 25.30 | 25.22 | 25.30 | +0.096% | 3,933 | -0.672% |
| 2025-07-16 | 25.22 | 25.28 | 25.22 | 25.28 | +0.221% | 929 | -0.577% |
| 2025-07-15 | 25.25 | 25.28 | 25.20 | 25.22 | -0.079% | 4,252 | -0.357% |
| 2025-07-14 | 25.22 | 25.25 | 25.22 | 25.24 | -0.121% | 2,814 | -0.436% |
| 2025-07-11 | 25.14 | 25.28 | 25.14 | 25.27 | +0.041% | 1,303 | -0.556% |
| 2025-07-10 | 25.24 | 25.27 | 25.24 | 25.26 | +0.080% | 1,541 | -0.515% |
| 2025-07-09 | 25.19 | 25.27 | 25.19 | 25.24 | +0.279% | 4,969 | -0.436% |
| 2025-07-08 | 25.08 | 25.17 | 25.08 | 25.17 | +0.358% | 4,478 | -0.159% |
| 2025-07-07 | 25.14 | 25.14 | 25.08 | 25.08 | 0.000% | 1,484 | +0.199% |
| 2025-07-02 | 25.15 | 25.15 | 25.08 | 25.08 | -0.284% | 314 | +0.199% |
| 2025-07-01 | 25.08 | 25.15 | 25.08 | 25.15 | +0.205% | 1,212 | -0.085% |
| 2025-06-30 | 25.00 | 25.14 | 25.00 | 25.10 | -0.040% | 1,272 | +0.120% |
| 2025-06-27 | 25.08 | 25.11 | 25.03 | 25.11 | +0.200% | 917 | +0.080% |
| 2025-06-26 | 25.07 | 25.08 | 25.06 | 25.06 | +0.160% | 2,062 | +0.279% |
| 2025-06-25 | 25.06 | 25.06 | 24.98 | 25.02 | -0.319% | 15,886 | +0.440% |
| 2025-06-24 | 25.13 | 25.15 | 25.10 | 25.10 | -0.040% | 10,022 | +0.120% |
| 2025-06-23 | 25.15 | 25.19 | 25.11 | 25.11 | -0.080% | 1,342 | +0.080% |
| 2025-06-20 | 25.11 | 25.15 | 25.11 | 25.13 | +0.080% | 13,705 | 0.000% |
| 2025-06-18 | 25.10 | 25.16 | 25.10 | 25.11 | +0.080% | 5,793 | +0.080% |
| 2025-06-17 | 25.10 | 25.15 | 25.09 | 25.09 | -0.008% | 9,882 | +0.159% |
| 2025-06-16 | 25.08 | 25.11 | 25.08 | 25.09 | +0.084% | 3,975 | +0.151% |
| 2025-06-13 | 25.05 | 25.08 | 25.05 | 25.07 | +0.025% | 3,989 | +0.235% |
| 2025-06-12 | 25.06 | 25.06 | 25.06 | 25.06 | +0.058% | 1,458 | +0.261% |
| 2025-06-11 | 25.01 | 25.05 | 25.01 | 25.05 | +0.000% | 2,479 | +0.319% |
| 2025-06-10 | 25.07 | 25.07 | 25.05 | 25.05 | -0.134% | 742 | +0.319% |
| 2025-06-09 | 25.02 | 25.08 | 25.02 | 25.08 | +0.122% | 1,558 | +0.185% |
| 2025-06-06 | 25.05 | 25.05 | 25.02 | 25.05 | +0.213% | 1,011 | +0.307% |
| 2025-06-05 | 25.00 | 25.00 | 25.00 | 25.00 | -0.239% | 1,082 | +0.520% |
| 2025-06-04 | 25.05 | 25.06 | 25.03 | 25.06 | +0.121% | 5,102 | +0.280% |
| 2025-06-03 | 25.01 | 25.03 | 25.00 | 25.03 | +0.018% | 4,906 | +0.402% |
| 2025-06-02 | 25.00 | 25.11 | 24.99 | 25.02 | +0.140% | 9,922 | +0.420% |
| 2025-05-30 | 24.98 | 25.00 | 24.95 | 24.99 | -0.040% | 3,929 | +0.560% |
| 2025-05-29 | 25.03 | 25.03 | 24.99 | 25.00 | -0.000% | 1,568 | +0.520% |
| 2025-05-28 | 25.01 | 25.02 | 25.00 | 25.00 | +0.015% | 994 | +0.520% |
| 2025-05-27 | 25.04 | 25.04 | 25.00 | 25.00 | +0.086% | 1,546 | +0.534% |
| 2025-05-23 | 25.04 | 25.04 | 24.95 | 24.98 | -0.100% | 16,219 | +0.621% |
| 2025-05-22 | 25.00 | 25.04 | 24.98 | 25.00 | -0.237% | 6,340 | +0.520% |
| 2025-05-21 | 25.04 | 25.06 | 25.04 | 25.06 | +0.258% | 911 | +0.282% |
| 2025-05-20 | 25.11 | 25.11 | 24.98 | 25.00 | -0.080% | 4,452 | +0.540% |
| 2025-05-19 | 24.95 | 25.02 | 24.95 | 25.02 | +0.361% | 1,126 | +0.460% |
| 2025-05-16 | 24.93 | 24.95 | 24.90 | 24.93 | -0.100% | 5,276 | +0.822% |
| 2025-05-15 | 24.97 | 25.14 | 24.90 | 24.95 | -1.344% | 7,430 | +0.721% |
| 2025-05-14 | 25.28 | 25.29 | 25.12 | 25.29 | +0.022% | 2,492 | -0.633% |
| 2025-05-13 | 25.25 | 25.28 | 25.22 | 25.28 | +0.255% | 1,415 | -0.611% |
| 2025-05-12 | 25.19 | 25.28 | 25.18 | 25.22 | +0.079% | 5,347 | -0.357% |
| 2025-05-09 | 25.16 | 25.20 | 25.05 | 25.20 | +0.091% | 6,083 | -0.278% |
| 2025-05-08 | 25.13 | 25.20 | 25.13 | 25.18 | +0.267% | 3,138 | -0.187% |
| 2025-05-07 | 25.18 | 25.18 | 25.11 | 25.11 | -0.513% | 954 | +0.080% |
| 2025-05-06 | 25.20 | 25.24 | 25.12 | 25.24 | -0.200% | 1,563 | -0.434% |
| 2025-05-05 | 25.29 | 25.29 | 25.25 | 25.29 | +0.357% | 757 | -0.633% |
| 2025-05-02 | 25.13 | 25.30 | 25.10 | 25.20 | +0.119% | 4,621 | -0.278% |
| 2025-05-01 | 25.20 | 25.20 | 25.17 | 25.17 | -0.035% | 380 | -0.159% |
| 2025-04-30 | 25.10 | 25.18 | 25.10 | 25.18 | +0.015% | 421 | -0.194% |
| 2025-04-29 | 25.10 | 25.20 | 25.10 | 25.18 | +0.499% | 7,744 | -0.179% |
| 2025-04-28 | 25.00 | 25.10 | 24.99 | 25.05 | +0.200% | 7,190 | +0.319% |
| 2025-04-25 | 24.93 | 25.00 | 24.90 | 25.00 | +0.004% | 2,000 | +0.520% |
| 2025-04-24 | 25.00 | 25.00 | 24.97 | 25.00 | +0.196% | 5,868 | +0.524% |
| 2025-04-23 | 24.86 | 24.98 | 24.86 | 24.95 | +0.406% | 5,469 | +0.721% |
| 2025-04-22 | 24.80 | 24.86 | 24.76 | 24.85 | +0.178% | 2,518 | +1.130% |
| 2025-04-21 | 24.77 | 24.85 | 24.77 | 24.80 | -0.047% | 3,600 | +1.310% |
| 2025-04-17 | 24.77 | 24.85 | 24.76 | 24.82 | +0.269% | 7,679 | +1.262% |
| 2025-04-16 | 24.80 | 24.86 | 24.75 | 24.75 | -0.202% | 5,815 | +1.535% |
| 2025-04-15 | 24.82 | 24.85 | 24.60 | 24.80 | -0.006% | 12,551 | +1.331% |
| 2025-04-14 | 24.87 | 24.92 | 24.75 | 24.80 | +0.168% | 2,596 | +1.325% |
| 2025-04-11 | 24.62 | 24.88 | 24.62 | 24.76 | +0.181% | 2,486 | +1.494% |
| 2025-04-10 | 24.78 | 24.78 | 24.60 | 24.72 | -0.342% | 12,381 | +1.678% |
| 2025-04-09 | 24.71 | 24.80 | 24.60 | 24.80 | +0.202% | 9,717 | +1.331% |
| 2025-04-08 | 24.74 | 24.84 | 24.71 | 24.75 | 0.000% | 4,105 | +1.535% |