RC/PC
Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock
stockNYSEPreferred Stock
At CloseOct 1, 2026
11.26USD0.000%(0.00)3,270
After-hoursOct 1, 2026 4:10:30 PM EDT
11.26USD0.000%(0.00)
RC/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 10.68 | 11.38 | 10.6800 | 11.26 | +2.515% | 4,595 | 0.000% |
| 2026-09-30 | 11.09 | 11.09 | 10.9850 | 10.98 | -4.345% | 713 | +2.515% |
| 2026-09-29 | 11.83 | 11.83 | 10.8300 | 11.48 | +6.284% | 2,709 | -1.939% |
| 2026-09-28 | 10.00 | 10.80 | 10.0000 | 10.80 | -2.306% | 595 | +4.223% |
| 2026-09-25 | 10.40 | 11.07 | 10.1600 | 11.06 | +1.097% | 3,682 | +1.820% |
| 2026-09-24 | 11.15 | 11.43 | 10.0600 | 10.94 | -1.620% | 5,935 | +2.937% |
| 2026-09-23 | 11.16 | 11.40 | 11.1201 | 11.12 | -1.679% | 555 | +1.270% |
| 2026-09-22 | 11.31 | 11.31 | 11.3100 | 11.31 | -1.951% | 105 | -0.431% |
| 2026-09-21 | 11.68 | 11.95 | 11.1200 | 11.54 | -1.241% | 2,993 | -2.373% |
| 2026-09-18 | 11.68 | 11.68 | 11.6800 | 11.68 | +0.129% | 1,190 | -3.585% |
| 2026-09-17 | 11.15 | 11.95 | 11.0300 | 11.66 | +0.387% | 5,394 | -3.461% |
| 2026-09-16 | 11.29 | 11.62 | 11.2900 | 11.62 | -2.189% | 1,698 | -3.087% |
| 2026-09-15 | 12.18 | 12.21 | 11.5700 | 11.88 | -3.099% | 3,599 | -5.209% |
| 2026-09-11 | 12.26 | 12.26 | 12.2600 | 12.26 | -1.920% | 293 | -8.146% |
| 2026-09-03 | 12.27 | 12.50 | 12.2700 | 12.50 | +1.051% | 393 | -9.910% |
| 2026-09-02 | 12.37 | 12.37 | 12.3700 | 12.37 | -1.040% | 105 | -8.963% |
| 2026-09-01 | 12.18 | 12.50 | 12.1800 | 12.50 | +0.080% | 1,594 | -9.910% |
| 2026-08-31 | 12.49 | 12.50 | 12.2060 | 12.49 | -0.081% | 1,170 | -9.837% |
| 2026-08-28 | 12.43 | 12.50 | 12.4300 | 12.50 | -1.419% | 923 | -9.910% |
| 2026-08-27 | 12.40 | 12.68 | 12.3500 | 12.68 | +4.620% | 4,040 | -11.188% |
| 2026-08-26 | 12.13 | 12.51 | 12.1000 | 12.12 | -4.190% | 6,081 | -7.085% |
| 2026-08-25 | 12.70 | 12.72 | 12.6000 | 12.65 | +3.774% | 1,837 | -10.978% |
| 2026-08-24 | 12.19 | 12.19 | 12.1900 | 12.19 | +0.495% | 179 | -7.619% |
| 2026-08-21 | 12.49 | 12.50 | 12.1300 | 12.13 | -2.960% | 6,228 | -7.162% |
| 2026-08-19 | 12.14 | 12.50 | 12.1000 | 12.50 | +2.459% | 5,205 | -9.910% |
| 2026-08-18 | 12.20 | 12.21 | 12.2000 | 12.20 | -0.570% | 357 | -7.694% |
| 2026-08-17 | 12.35 | 12.45 | 12.2700 | 12.27 | +0.163% | 879 | -8.221% |
| 2026-08-13 | 12.25 | 12.25 | 12.2500 | 12.25 | -1.050% | 124 | -8.071% |
| 2026-08-12 | 12.38 | 12.38 | 12.3800 | 12.38 | -0.881% | 105 | -9.036% |
| 2026-08-11 | 12.16 | 12.49 | 11.8300 | 12.49 | +2.293% | 3,449 | -9.837% |
| 2026-08-10 | 12.10 | 12.21 | 12.1000 | 12.21 | -2.709% | 608 | -7.770% |
| 2026-08-07 | 12.31 | 12.70 | 12.2200 | 12.55 | +4.583% | 2,567 | -10.269% |
| 2026-08-06 | 12.31 | 12.31 | 11.5000 | 12.00 | -0.826% | 2,623 | -6.156% |
| 2026-08-04 | 12.68 | 12.68 | 12.1000 | 12.10 | -2.772% | 416 | -6.931% |
| 2026-08-03 | 12.15 | 12.60 | 11.9250 | 12.45 | +2.429% | 3,999 | -9.511% |
| 2026-07-31 | 12.13 | 12.15 | 12.1300 | 12.15 | -0.370% | 353 | -7.314% |
| 2026-07-28 | 12.28 | 12.28 | 12.1950 | 12.20 | -3.214% | 405 | -7.656% |
| 2026-07-27 | 11.56 | 12.60 | 11.5600 | 12.60 | +9.091% | 896 | -10.625% |
| 2026-07-24 | 11.00 | 11.55 | 11.0000 | 11.55 | -3.830% | 622 | -2.500% |
| 2026-07-20 | 12.01 | 12.01 | 12.0100 | 12.01 | +0.334% | 209 | -6.234% |
| 2026-07-17 | 11.97 | 11.97 | 11.9700 | 11.97 | -0.250% | 173 | -5.921% |
| 2026-07-16 | 11.98 | 12.00 | 11.9500 | 12.00 | +0.083% | 4,690 | -6.156% |
| 2026-07-15 | 11.05 | 11.99 | 11.0500 | 11.99 | +4.262% | 1,865 | -6.078% |
| 2026-07-14 | 11.49 | 11.50 | 11.0700 | 11.50 | -1.288% | 305 | -2.075% |
| 2026-07-10 | 11.43 | 11.65 | 11.4300 | 11.65 | -0.085% | 970 | -3.336% |
| 2026-07-08 | 11.10 | 11.66 | 11.1000 | 11.66 | +4.950% | 1,790 | -3.419% |
| 2026-07-07 | 11.13 | 11.13 | 11.1100 | 11.11 | -2.969% | 769 | +1.362% |
| 2026-07-06 | 11.44 | 11.45 | 11.4400 | 11.45 | -1.294% | 1,283 | -1.648% |
| 2026-07-01 | 11.57 | 11.60 | 11.5750 | 11.60 | +0.434% | 2,159 | -2.921% |
| 2026-06-30 | 11.87 | 11.87 | 11.5500 | 11.55 | -2.449% | 530 | -2.500% |
| 2026-06-29 | 11.84 | 11.84 | 11.8400 | 11.84 | -2.270% | 187 | -4.888% |
| 2026-06-26 | 11.84 | 12.12 | 11.8000 | 12.12 | +1.807% | 614 | -7.047% |
| 2026-06-25 | 11.84 | 12.26 | 11.8001 | 11.90 | -4.265% | 1,540 | -5.367% |
| 2026-06-24 | 12.26 | 12.43 | 12.2600 | 12.43 | +1.387% | 771 | -9.404% |
| 2026-06-22 | 12.26 | 12.26 | 12.2600 | 12.26 | 0.000% | 686 | -8.147% |
| 2026-06-18 | 12.26 | 12.26 | 12.2600 | 12.26 | -3.616% | 1,251 | -8.147% |
| 2026-06-16 | 12.72 | 12.72 | 12.7200 | 12.72 | +1.882% | 203 | -11.468% |
| 2026-06-15 | 12.21 | 12.66 | 12.2100 | 12.48 | +1.093% | 2,172 | -9.801% |
| 2026-06-12 | 12.35 | 12.35 | 12.3500 | 12.35 | +2.745% | 111 | -8.815% |
| 2026-06-11 | 12.02 | 12.02 | 12.0200 | 12.02 | -2.672% | 650 | -6.312% |
| 2026-06-10 | 12.32 | 12.35 | 12.3200 | 12.35 | +4.396% | 569 | -8.815% |
| 2026-06-09 | 12.09 | 12.09 | 11.8200 | 11.83 | -4.288% | 928 | -4.807% |
| 2026-06-08 | 12.36 | 12.36 | 12.3600 | 12.36 | -4.556% | 383 | -8.889% |
| 2026-05-29 | 12.91 | 12.95 | 12.9100 | 12.95 | -0.385% | 494 | -13.040% |
| 2026-05-28 | 13.00 | 13.00 | 13.0000 | 13.00 | -2.985% | 1,152 | -13.375% |
| 2026-05-27 | 12.89 | 13.41 | 12.8900 | 13.40 | +2.998% | 838 | -15.960% |
| 2026-05-26 | 12.61 | 13.22 | 12.6100 | 13.01 | +0.463% | 647 | -13.441% |
| 2026-05-22 | 12.49 | 12.96 | 12.4900 | 12.95 | +3.435% | 613 | -13.040% |
| 2026-05-21 | 12.52 | 12.52 | 12.5200 | 12.52 | -2.034% | 104 | -10.054% |
| 2026-05-20 | 12.32 | 12.78 | 12.3200 | 12.78 | +3.314% | 255 | -11.883% |
| 2026-05-19 | 12.37 | 12.37 | 12.3700 | 12.37 | +0.651% | 104 | -8.963% |
| 2026-05-14 | 12.25 | 12.29 | 12.0350 | 12.29 | +0.327% | 1,968 | -8.370% |
| 2026-05-13 | 12.25 | 12.25 | 12.0350 | 12.25 | -1.329% | 953 | -8.071% |
| 2026-05-12 | 12.68 | 12.80 | 12.3150 | 12.41 | -7.143% | 1,676 | -9.293% |
| 2026-05-11 | 12.63 | 13.47 | 12.6300 | 13.37 | +1.673% | 1,251 | -15.772% |
| 2026-05-08 | 12.45 | 13.38 | 12.4500 | 13.15 | +3.543% | 2,209 | -14.363% |
| 2026-05-07 | 12.15 | 12.70 | 12.1550 | 12.70 | +3.673% | 2,052 | -11.328% |
| 2026-05-06 | 12.01 | 12.49 | 12.0100 | 12.25 | 0.000% | 758 | -8.071% |
| 2026-05-05 | 11.95 | 12.41 | 11.9500 | 12.25 | +2.510% | 905 | -8.071% |
| 2026-05-04 | 11.91 | 12.19 | 11.9100 | 11.95 | +0.336% | 512 | -5.763% |
| 2026-05-01 | 11.91 | 11.91 | 11.9100 | 11.91 | -1.569% | 520 | -5.447% |
| 2026-04-30 | 11.80 | 12.10 | 11.8000 | 12.10 | +2.023% | 510 | -6.931% |
| 2026-04-29 | 11.86 | 11.86 | 11.8600 | 11.86 | +0.936% | 104 | -5.048% |
| 2026-04-28 | 12.24 | 12.24 | 11.7500 | 11.75 | -4.003% | 390 | -4.159% |
| 2026-04-27 | 12.24 | 12.24 | 12.2400 | 12.24 | +3.641% | 106 | -7.996% |
| 2026-04-24 | 11.82 | 11.82 | 11.4600 | 11.81 | -0.085% | 802 | -4.646% |
| 2026-04-23 | 11.26 | 11.82 | 11.2600 | 11.82 | -0.421% | 1,205 | -4.727% |
| 2026-04-21 | 11.84 | 12.00 | 11.8400 | 11.87 | -2.103% | 807 | -5.128% |
| 2026-04-20 | 11.75 | 12.43 | 11.7499 | 12.13 | +5.160% | 3,160 | -7.123% |
| 2026-04-16 | 11.10 | 11.53 | 11.1000 | 11.53 | 0.000% | 1,007 | -2.330% |
| 2026-04-15 | 10.01 | 11.77 | 9.7500 | 11.53 | +7.057% | 9,624 | -2.330% |
| 2026-04-14 | 10.82 | 10.82 | 10.7700 | 10.77 | +3.558% | 296 | +4.562% |
| 2026-04-13 | 10.90 | 10.90 | 10.4000 | 10.40 | -0.952% | 1,025 | +8.282% |
| 2026-04-10 | 10.50 | 10.50 | 10.5000 | 10.50 | -2.957% | 156 | +7.250% |
| 2026-04-09 | 10.54 | 10.82 | 10.4600 | 10.82 | +5.049% | 2,598 | +4.079% |
| 2026-04-08 | 10.65 | 11.00 | 9.6200 | 10.30 | -8.444% | 16,835 | +9.333% |
| 2026-04-02 | 11.25 | 11.25 | 11.1250 | 11.25 | -2.046% | 1,314 | +0.100% |
| 2026-04-01 | 11.86 | 11.86 | 11.2701 | 11.48 | -4.212% | 819 | -1.948% |
| 2026-03-31 | 11.99 | 11.99 | 11.9900 | 11.99 | +0.083% | 453 | -6.078% |
| 2026-03-30 | 11.97 | 11.98 | 11.9300 | 11.98 | +3.588% | 1,633 | -5.999% |
| 2026-03-27 | 11.11 | 11.56 | 11.1100 | 11.56 | +0.173% | 1,676 | -2.626% |
| 2026-03-26 | 11.42 | 11.54 | 11.4200 | 11.54 | +0.391% | 3,162 | -2.457% |
| 2026-03-25 | 11.42 | 11.50 | 11.4200 | 11.50 | 0.000% | 457 | -2.076% |
| 2026-03-24 | 11.50 | 11.50 | 11.5000 | 11.50 | +0.349% | 307 | -2.076% |
| 2026-03-20 | 12.00 | 12.00 | 11.2500 | 11.46 | +0.174% | 341 | -1.734% |
| 2026-03-19 | 11.46 | 11.46 | 11.4000 | 11.44 | -5.920% | 660 | -1.563% |
| 2026-03-17 | 12.03 | 12.17 | 12.0100 | 12.16 | +1.418% | 1,089 | -7.391% |
| 2026-03-16 | 11.99 | 11.99 | 11.9900 | 11.99 | -0.117% | 806 | -6.078% |
| 2026-03-13 | 11.90 | 12.34 | 11.7750 | 12.00 | +7.371% | 3,112 | -6.188% |
| 2026-03-12 | 11.18 | 11.18 | 11.1800 | 11.18 | -9.839% | 674 | +0.727% |
| 2026-03-11 | 12.40 | 12.40 | 12.4000 | 12.40 | -0.641% | 104 | -9.183% |
| 2026-03-10 | 12.48 | 12.48 | 12.4800 | 12.48 | -1.732% | 106 | -9.765% |
| 2026-03-09 | 12.70 | 12.70 | 12.7000 | 12.70 | +2.337% | 366 | -11.328% |
| 2026-03-06 | 12.41 | 12.41 | 12.4100 | 12.41 | -1.897% | 105 | -9.256% |
| 2026-03-05 | 12.66 | 12.66 | 12.6500 | 12.65 | -0.784% | 228 | -10.978% |
| 2026-03-04 | 12.49 | 13.14 | 12.4900 | 12.75 | 0.000% | 4,906 | -11.676% |
| 2026-03-03 | 13.07 | 13.07 | 12.3000 | 12.75 | -2.448% | 4,384 | -11.676% |
| 2026-03-02 | 12.00 | 13.28 | 12.0000 | 13.07 | +11.234% | 4,912 | -13.839% |
| 2026-02-27 | 11.00 | 12.59 | 11.0000 | 11.75 | +6.818% | 9,832 | -4.159% |
| 2026-02-26 | 11.00 | 11.58 | 11.0000 | 11.00 | +1.103% | 3,452 | +2.375% |
| 2026-02-25 | 11.40 | 11.40 | 10.8800 | 10.88 | -4.561% | 2,771 | +3.505% |
| 2026-02-24 | 11.79 | 11.97 | 11.1100 | 11.40 | -3.390% | 2,069 | -1.217% |
| 2026-02-23 | 11.80 | 12.35 | 11.7500 | 11.80 | -1.997% | 1,923 | -4.565% |
| 2026-02-20 | 12.29 | 12.29 | 12.0404 | 12.04 | +0.086% | 419 | -6.471% |
| 2026-02-18 | 12.43 | 13.16 | 11.8000 | 12.03 | -0.988% | 10,542 | -6.390% |
| 2026-02-17 | 11.61 | 12.15 | 11.6100 | 12.15 | 0.000% | 1,274 | -7.314% |
| 2026-02-13 | 12.55 | 12.70 | 12.0850 | 12.15 | -3.188% | 2,772 | -7.314% |
| 2026-02-12 | 12.51 | 13.28 | 12.5100 | 12.55 | -1.568% | 6,750 | -10.269% |
| 2026-02-11 | 12.96 | 13.48 | 12.6900 | 12.75 | -2.448% | 3,884 | -11.676% |
| 2026-02-09 | 13.07 | 13.07 | 13.0700 | 13.07 | -0.533% | 195 | -13.839% |
| 2026-02-05 | 13.20 | 13.20 | 13.1400 | 13.14 | -3.026% | 403 | -14.298% |
| 2026-02-02 | 13.53 | 13.55 | 13.5300 | 13.55 | -0.733% | 726 | -16.891% |
| 2026-01-30 | 13.79 | 13.79 | 13.6100 | 13.65 | -0.146% | 733 | -17.500% |
| 2026-01-29 | 13.49 | 13.84 | 13.4700 | 13.67 | +3.561% | 3,449 | -17.620% |
| 2026-01-26 | 13.52 | 13.52 | 13.2000 | 13.20 | -2.295% | 497 | -14.687% |
| 2026-01-22 | 13.49 | 13.51 | 13.4900 | 13.51 | -1.602% | 315 | -16.645% |
| 2026-01-16 | 13.70 | 13.73 | 13.7000 | 13.73 | 0.000% | 1,842 | -17.980% |
| 2026-01-14 | 13.61 | 13.73 | 13.5100 | 13.73 | 0.000% | 1,738 | -17.980% |
| 2026-01-13 | 13.50 | 13.73 | 13.5000 | 13.73 | +1.704% | 362 | -17.980% |
| 2026-01-12 | 13.45 | 13.80 | 13.0700 | 13.50 | -2.526% | 3,024 | -16.583% |
| 2026-01-09 | 13.43 | 13.85 | 13.4300 | 13.85 | +1.899% | 1,340 | -18.690% |
| 2026-01-08 | 13.56 | 13.59 | 13.5595 | 13.59 | +4.392% | 756 | -17.146% |
| 2026-01-07 | 13.37 | 13.40 | 13.0200 | 13.02 | -3.556% | 629 | -13.508% |
| 2026-01-06 | 13.70 | 13.70 | 13.3500 | 13.50 | -1.747% | 3,255 | -16.583% |
| 2026-01-05 | 13.74 | 13.74 | 13.7400 | 13.74 | 0.000% | 207 | -18.040% |
| 2025-12-31 | 14.07 | 14.07 | 13.4963 | 13.74 | -2.760% | 3,635 | -18.040% |
| 2025-12-30 | 13.74 | 14.13 | 13.7400 | 14.13 | +0.284% | 1,162 | -20.302% |
| 2025-12-29 | 14.13 | 14.13 | 13.2201 | 14.09 | -0.529% | 536 | -20.076% |
| 2025-12-26 | 13.80 | 14.16 | 13.8000 | 14.16 | +2.645% | 5,222 | -20.499% |
| 2025-12-24 | 13.80 | 13.80 | 13.8000 | 13.80 | -1.075% | 356 | -18.396% |
| 2025-12-23 | 13.95 | 13.95 | 13.9500 | 13.95 | -0.072% | 360 | -19.274% |
| 2025-12-22 | 13.96 | 13.96 | 13.9600 | 13.96 | -0.122% | 908 | -19.332% |
| 2025-12-19 | 14.02 | 14.22 | 13.5000 | 13.98 | -3.493% | 9,951 | -19.430% |
| 2025-12-18 | 14.36 | 14.50 | 14.2600 | 14.48 | +3.450% | 3,382 | -22.245% |
| 2025-12-17 | 14.10 | 14.10 | 13.8850 | 14.00 | -0.709% | 3,800 | -19.562% |
| 2025-12-16 | 14.24 | 14.24 | 14.1000 | 14.10 | -3.026% | 616 | -20.133% |
| 2025-12-15 | 14.54 | 14.54 | 14.5400 | 14.54 | +1.892% | 103 | -22.550% |
| 2025-12-10 | 14.15 | 14.31 | 14.1500 | 14.27 | +1.566% | 2,265 | -21.084% |
| 2025-12-09 | 14.11 | 14.11 | 14.0500 | 14.05 | -4.030% | 333 | -19.848% |
| 2025-12-04 | 14.22 | 14.64 | 14.2200 | 14.64 | +0.445% | 1,331 | -23.079% |
| 2025-12-03 | 13.99 | 14.58 | 13.9900 | 14.58 | +4.466% | 4,552 | -22.737% |
| 2025-12-02 | 14.00 | 14.00 | 13.9500 | 13.95 | -0.341% | 1,030 | -19.286% |
| 2025-12-01 | 14.00 | 14.00 | 13.9999 | 14.00 | -0.001% | 376 | -19.562% |
| 2025-11-28 | 14.00 | 14.00 | 14.0000 | 14.00 | 0.000% | 280 | -19.562% |
| 2025-11-26 | 14.04 | 14.49 | 14.0000 | 14.00 | -0.855% | 1,448 | -19.562% |
| 2025-11-25 | 13.88 | 14.21 | 13.1900 | 14.12 | +1.735% | 14,442 | -20.250% |
| 2025-11-24 | 13.89 | 13.89 | 13.8800 | 13.88 | -1.140% | 12,863 | -18.867% |
| 2025-11-19 | 14.47 | 14.99 | 14.0100 | 14.04 | -3.999% | 7,527 | -19.791% |
| 2025-11-18 | 14.97 | 14.97 | 14.3150 | 14.62 | +1.421% | 3,069 | -22.999% |
| 2025-11-17 | 15.10 | 15.10 | 14.4200 | 14.42 | -3.803% | 721 | -21.905% |
| 2025-11-14 | 14.95 | 14.99 | 14.9500 | 14.99 | +2.989% | 511 | -24.875% |
| 2025-11-13 | 14.98 | 15.14 | 14.5150 | 14.55 | +0.379% | 760 | -22.629% |
| 2025-11-11 | 14.50 | 14.50 | 14.5000 | 14.50 | 0.000% | 1,026 | -22.336% |
| 2025-11-10 | 14.95 | 14.95 | 14.4600 | 14.50 | -1.762% | 15,574 | -22.336% |
| 2025-11-07 | 14.75 | 14.96 | 14.7500 | 14.76 | -0.068% | 706 | -23.704% |
| 2025-11-06 | 15.00 | 15.00 | 14.7500 | 14.77 | -1.860% | 2,029 | -23.756% |
| 2025-11-05 | 15.00 | 15.15 | 14.9779 | 15.05 | 0.000% | 648 | -25.174% |
| 2025-11-04 | 15.20 | 15.20 | 15.0500 | 15.05 | -0.529% | 667 | -25.174% |
| 2025-11-03 | 15.45 | 15.45 | 15.1300 | 15.13 | -2.071% | 267 | -25.570% |
| 2025-10-30 | 15.40 | 15.45 | 15.4000 | 15.45 | -0.001% | 492 | -27.111% |
| 2025-10-29 | 15.56 | 15.56 | 15.4500 | 15.45 | -0.258% | 1,020 | -27.111% |
| 2025-10-27 | 15.38 | 15.49 | 15.3800 | 15.49 | +0.650% | 833 | -27.300% |
| 2025-10-23 | 15.03 | 15.39 | 15.0000 | 15.39 | -1.881% | 2,003 | -26.827% |
| 2025-10-22 | 15.69 | 15.69 | 15.6850 | 15.69 | +2.192% | 103 | -28.203% |
| 2025-10-21 | 15.11 | 15.68 | 15.1100 | 15.35 | +1.983% | 404 | -26.629% |
| 2025-10-20 | 15.01 | 15.05 | 15.0100 | 15.05 | -5.227% | 473 | -25.174% |
| 2025-10-16 | 15.88 | 15.88 | 15.8800 | 15.88 | +2.452% | 243 | -29.085% |
| 2025-10-14 | 15.50 | 15.50 | 15.5000 | 15.50 | -0.641% | 474 | -27.346% |
| 2025-10-13 | 15.60 | 15.60 | 15.6000 | 15.60 | +1.961% | 220 | -27.812% |
| 2025-10-09 | 15.50 | 15.62 | 15.0000 | 15.30 | -3.933% | 1,814 | -26.397% |
| 2025-10-08 | 15.93 | 15.93 | 15.6000 | 15.93 | +0.568% | 762 | -29.292% |
| 2025-10-07 | 15.96 | 16.00 | 15.6600 | 15.84 | -1.975% | 603 | -28.890% |
| 2025-10-03 | 16.00 | 16.16 | 15.9500 | 16.16 | +2.575% | 3,174 | -30.294% |
| 2025-10-02 | 15.25 | 15.75 | 15.2500 | 15.75 | +1.613% | 2,298 | -28.500% |
| 2025-10-01 | 15.50 | 15.50 | 15.5000 | 15.50 | -3.727% | 194 | -27.346% |
| 2025-09-30 | 16.19 | 16.24 | 15.8100 | 16.10 | -3.823% | 1,408 | -30.054% |
| 2025-09-29 | 16.40 | 16.74 | 16.4000 | 16.74 | +0.300% | 798 | -32.728% |
| 2025-09-26 | 16.42 | 16.69 | 16.4200 | 16.69 | -0.578% | 624 | -32.527% |
| 2025-09-25 | 16.79 | 16.79 | 16.7870 | 16.79 | +0.401% | 336 | -32.917% |
| 2025-09-24 | 16.43 | 16.72 | 16.4300 | 16.72 | +0.300% | 610 | -32.648% |
| 2025-09-23 | 16.37 | 16.67 | 16.3700 | 16.67 | +2.522% | 664 | -32.446% |
| 2025-09-22 | 16.35 | 17.23 | 16.2600 | 16.26 | -1.753% | 1,440 | -30.742% |
| 2025-09-19 | 16.60 | 16.60 | 16.5500 | 16.55 | -1.780% | 1,335 | -31.956% |
| 2025-09-18 | 16.35 | 16.95 | 16.3500 | 16.85 | +2.432% | 805 | -33.167% |
| 2025-09-17 | 16.68 | 16.85 | 16.3500 | 16.45 | -3.434% | 1,205 | -31.542% |
| 2025-09-16 | 16.45 | 17.11 | 16.3800 | 17.03 | +4.291% | 4,498 | -33.893% |
| 2025-09-12 | 16.25 | 16.33 | 16.2500 | 16.33 | +1.769% | 557 | -31.056% |
| 2025-09-11 | 16.44 | 16.44 | 16.0132 | 16.05 | -1.079% | 409 | -29.836% |
| 2025-09-10 | 16.04 | 16.23 | 16.0400 | 16.23 | +1.400% | 810 | -30.593% |
| 2025-09-09 | 16.40 | 16.40 | 16.0010 | 16.00 | -3.434% | 544 | -29.621% |
| 2025-09-05 | 16.15 | 16.77 | 16.1133 | 16.57 | +2.537% | 1,511 | -32.038% |
| 2025-09-04 | 16.11 | 16.66 | 15.6800 | 16.16 | +1.000% | 5,693 | -30.314% |
| 2025-09-03 | 16.01 | 16.01 | 16.0000 | 16.00 | -0.744% | 303 | -29.617% |
| 2025-08-29 | 15.91 | 16.12 | 15.9100 | 16.12 | +1.383% | 967 | -30.140% |
| 2025-08-27 | 16.00 | 16.00 | 15.9000 | 15.90 | +2.251% | 356 | -29.174% |
| 2025-08-26 | 15.55 | 15.55 | 15.5500 | 15.55 | +0.129% | 503 | -27.580% |
| 2025-08-25 | 15.50 | 15.56 | 15.2500 | 15.53 | -0.193% | 5,176 | -27.486% |
| 2025-08-18 | 15.56 | 15.56 | 15.5600 | 15.56 | +0.517% | 343 | -27.627% |
| 2025-08-14 | 15.16 | 15.48 | 15.0000 | 15.48 | -0.129% | 2,111 | -27.253% |
| 2025-08-13 | 14.80 | 15.50 | 14.8000 | 15.50 | +3.333% | 7,190 | -27.346% |
| 2025-08-12 | 14.89 | 15.08 | 14.7000 | 15.00 | +0.942% | 2,671 | -24.925% |
| 2025-08-11 | 15.19 | 15.30 | 14.8000 | 14.86 | -2.237% | 7,307 | -24.217% |
| 2025-08-08 | 15.20 | 15.20 | 15.2000 | 15.20 | +2.151% | 433 | -25.912% |
| 2025-08-07 | 14.88 | 14.88 | 14.8800 | 14.88 | -2.426% | 176 | -24.319% |
| 2025-08-06 | 15.56 | 15.56 | 15.2500 | 15.25 | -1.739% | 724 | -26.155% |
| 2025-08-04 | 15.70 | 15.71 | 15.1900 | 15.52 | -1.247% | 3,197 | -27.440% |
| 2025-07-31 | 15.56 | 15.72 | 15.3936 | 15.72 | +1.682% | 2,179 | -28.345% |
| 2025-07-29 | 15.43 | 15.46 | 15.4300 | 15.46 | +0.201% | 503 | -27.140% |
| 2025-07-28 | 15.30 | 15.43 | 15.2000 | 15.43 | -0.162% | 1,052 | -26.993% |
| 2025-07-25 | 15.45 | 15.45 | 15.4500 | 15.45 | +1.511% | 254 | -27.111% |
| 2025-07-23 | 15.25 | 15.26 | 15.2100 | 15.22 | +0.066% | 813 | -26.010% |
| 2025-07-21 | 15.59 | 15.59 | 14.5800 | 15.21 | -0.588% | 4,320 | -25.961% |
| 2025-07-18 | 15.56 | 15.56 | 15.3000 | 15.30 | -1.860% | 551 | -26.397% |
| 2025-07-17 | 15.59 | 15.59 | 15.5900 | 15.59 | +1.148% | 192 | -27.766% |
| 2025-07-16 | 15.49 | 15.59 | 14.5800 | 15.41 | -0.496% | 1,057 | -26.937% |
| 2025-07-15 | 15.58 | 15.68 | 14.4601 | 15.49 | +1.176% | 747 | -27.300% |
| 2025-07-14 | 15.61 | 15.61 | 15.3100 | 15.31 | +0.065% | 426 | -26.445% |
| 2025-07-11 | 15.63 | 15.63 | 15.0800 | 15.30 | +0.196% | 5,877 | -26.397% |
| 2025-07-10 | 15.49 | 15.85 | 15.2000 | 15.27 | +0.925% | 10,639 | -26.252% |
| 2025-07-09 | 15.13 | 15.13 | 15.1300 | 15.13 | -0.099% | 222 | -25.570% |
| 2025-07-08 | 14.87 | 15.34 | 14.8700 | 15.14 | -2.292% | 572 | -25.643% |
| 2025-07-07 | 15.55 | 16.00 | 15.5000 | 15.50 | -3.075% | 4,295 | -27.347% |
| 2025-07-03 | 14.67 | 15.99 | 14.6700 | 15.99 | +2.975% | 2,155 | -29.582% |
| 2025-07-02 | 15.30 | 15.74 | 15.3000 | 15.53 | +2.171% | 5,555 | -27.487% |
| 2025-07-01 | 14.30 | 15.31 | 14.3000 | 15.20 | +5.482% | 6,464 | -25.912% |
| 2025-06-30 | 14.91 | 14.91 | 14.4100 | 14.41 | -4.948% | 1,349 | -21.851% |
| 2025-06-27 | 15.18 | 15.31 | 15.1601 | 15.16 | -0.262% | 506 | -25.718% |
| 2025-06-26 | 15.20 | 15.20 | 15.2000 | 15.20 | 0.000% | 413 | -25.912% |
| 2025-06-24 | 15.20 | 15.20 | 15.2000 | 15.20 | +0.210% | 615 | -25.912% |
| 2025-06-20 | 15.15 | 15.17 | 15.1500 | 15.17 | +0.294% | 221 | -25.757% |
| 2025-06-18 | 15.25 | 15.48 | 15.0500 | 15.12 | -0.828% | 4,433 | -25.539% |
| 2025-06-17 | 15.25 | 15.25 | 15.2500 | 15.25 | -0.262% | 175 | -26.155% |
| 2025-06-16 | 14.66 | 15.29 | 14.6201 | 15.29 | -0.065% | 1,006 | -26.349% |
| 2025-06-13 | 15.30 | 15.30 | 15.3000 | 15.30 | 0.000% | 560 | -26.397% |
| 2025-06-12 | 15.30 | 15.30 | 15.3000 | 15.30 | +1.190% | 1,005 | -26.397% |
| 2025-06-11 | 15.38 | 15.38 | 15.1200 | 15.12 | -1.627% | 1,140 | -25.521% |
| 2025-06-10 | 15.25 | 15.37 | 15.2500 | 15.37 | +3.511% | 528 | -26.732% |
| 2025-06-09 | 14.96 | 14.96 | 14.5700 | 14.85 | -0.346% | 1,300 | -24.159% |
| 2025-06-06 | 15.00 | 15.00 | 14.8000 | 14.90 | -0.133% | 421 | -24.421% |
| 2025-06-04 | 14.92 | 14.92 | 14.9200 | 14.92 | -2.484% | 167 | -24.522% |
| 2025-06-03 | 14.99 | 15.53 | 14.4500 | 15.30 | +2.685% | 7,834 | -26.397% |
| 2025-06-02 | 14.90 | 14.90 | 14.9000 | 14.90 | -0.268% | 616 | -24.421% |
| 2025-05-29 | 14.94 | 15.00 | 14.8000 | 14.94 | +3.749% | 2,571 | -24.623% |
| 2025-05-28 | 14.40 | 14.40 | 14.4000 | 14.40 | -2.173% | 2,094 | -21.797% |
| 2025-05-27 | 15.00 | 15.19 | 14.4000 | 14.72 | -2.774% | 12,042 | -23.497% |
| 2025-05-23 | 15.47 | 15.47 | 15.1400 | 15.14 | -3.628% | 457 | -25.619% |
| 2025-05-22 | 15.71 | 15.71 | 15.7099 | 15.71 | +0.001% | 2,600 | -28.318% |
| 2025-05-21 | 15.71 | 15.71 | 15.7099 | 15.71 | +0.127% | 2,020 | -28.317% |
| 2025-05-20 | 15.71 | 15.71 | 15.6900 | 15.69 | +1.226% | 522 | -28.226% |
| 2025-05-16 | 15.05 | 15.50 | 15.0550 | 15.50 | 0.000% | 1,198 | -27.346% |
| 2025-05-15 | 14.90 | 15.99 | 14.9000 | 15.50 | +1.840% | 5,777 | -27.346% |
| 2025-05-14 | 15.20 | 15.24 | 15.2000 | 15.22 | +1.806% | 1,902 | -26.010% |
| 2025-05-13 | 14.82 | 15.00 | 14.8180 | 14.95 | +0.213% | 1,524 | -24.674% |
| 2025-05-12 | 14.92 | 14.92 | 14.9182 | 14.92 | +1.140% | 177 | -24.513% |
| 2025-05-09 | 14.67 | 14.75 | 14.6660 | 14.75 | -1.404% | 595 | -23.652% |
| 2025-05-08 | 14.81 | 14.96 | 14.4100 | 14.96 | +0.780% | 4,165 | -24.724% |
| 2025-05-07 | 14.95 | 14.95 | 14.8442 | 14.84 | -1.680% | 607 | -24.137% |
| 2025-05-06 | 15.10 | 15.10 | 14.9500 | 15.10 | +1.209% | 751 | -25.411% |
| 2025-05-05 | 14.81 | 14.92 | 14.8100 | 14.92 | -1.794% | 417 | -24.509% |
| 2025-04-30 | 15.19 | 15.19 | 15.1900 | 15.19 | +2.635% | 312 | -25.864% |
| 2025-04-29 | 15.45 | 15.45 | 14.5600 | 14.80 | -3.769% | 2,193 | -23.910% |
| 2025-04-28 | 15.49 | 15.49 | 15.3797 | 15.38 | +1.204% | 757 | -26.778% |
| 2025-04-25 | 15.20 | 15.31 | 14.5800 | 15.20 | -0.145% | 1,622 | -25.897% |
| 2025-04-24 | 15.38 | 15.49 | 14.8950 | 15.22 | +0.055% | 1,690 | -26.004% |
| 2025-04-23 | 15.49 | 15.49 | 14.9284 | 15.21 | -1.805% | 1,264 | -25.963% |
| 2025-04-22 | 15.01 | 15.49 | 14.8900 | 15.49 | -2.823% | 1,191 | -27.300% |
| 2025-04-16 | 15.94 | 15.94 | 15.9400 | 15.94 | +2.482% | 107 | -29.352% |
| 2025-04-11 | 14.23 | 15.55 | 14.2100 | 15.55 | +1.993% | 1,263 | -27.598% |
| 2025-04-10 | 15.25 | 15.25 | 15.2500 | 15.25 | 0.000% | 262 | -26.155% |
| 2025-04-09 | 15.25 | 15.25 | 15.2500 | 15.25 | +1.667% | 1,026 | -26.155% |
| 2025-04-08 | 15.25 | 15.92 | 15.0000 | 15.00 | +3.448% | 2,551 | -24.925% |
| 2025-04-07 | 14.11 | 14.74 | 14.1100 | 14.50 | -5.905% | 5,644 | -22.336% |
| 2025-04-04 | 15.70 | 15.70 | 15.4100 | 15.41 | -1.847% | 692 | -26.922% |
| 2025-04-03 | 16.50 | 16.50 | 15.7000 | 15.70 | -6.268% | 3,472 | -28.272% |
| 2025-04-02 | 16.13 | 16.75 | 16.1250 | 16.75 | +6.619% | 1,040 | -32.768% |
| 2025-04-01 | 15.61 | 15.79 | 15.6100 | 15.71 | +0.127% | 5,960 | -28.318% |
| 2025-03-31 | 15.78 | 15.78 | 15.6900 | 15.69 | -2.060% | 1,154 | -28.226% |
| 2025-03-28 | 16.56 | 16.73 | 16.0200 | 16.02 | -2.687% | 1,920 | -29.705% |
| 2025-03-27 | 16.03 | 16.46 | 16.0200 | 16.46 | +2.762% | 611 | -31.594% |
| 2025-03-26 | 16.29 | 16.29 | 16.0200 | 16.02 | -2.257% | 1,862 | -29.705% |
| 2025-03-25 | 16.39 | 16.39 | 16.3900 | 16.39 | +1.423% | 225 | -31.292% |
| 2025-03-24 | 16.02 | 16.16 | 16.0100 | 16.16 | -0.031% | 949 | -30.314% |
| 2025-03-20 | 16.01 | 16.28 | 16.0100 | 16.16 | -1.433% | 1,204 | -30.335% |
| 2025-03-19 | 16.14 | 16.40 | 15.9000 | 16.40 | +3.797% | 2,488 | -31.334% |
| 2025-03-18 | 16.51 | 16.98 | 15.8000 | 15.80 | -6.738% | 6,959 | -28.726% |
| 2025-03-17 | 16.99 | 16.99 | 16.9415 | 16.94 | +1.143% | 550 | -33.528% |
| 2025-03-14 | 16.75 | 16.75 | 16.7500 | 16.75 | +0.782% | 1,216 | -32.768% |
| 2025-03-13 | 16.56 | 16.78 | 16.5600 | 16.62 | +0.423% | 1,304 | -32.242% |
| 2025-03-11 | 16.46 | 16.55 | 16.4618 | 16.55 | -2.071% | 1,085 | -31.956% |
| 2025-03-10 | 16.90 | 16.90 | 16.9000 | 16.90 | +0.778% | 107 | -33.365% |
| 2025-03-07 | 16.75 | 16.98 | 16.3400 | 16.77 | +0.177% | 3,279 | -32.847% |
| 2025-03-06 | 16.71 | 16.74 | 16.7100 | 16.74 | -0.226% | 540 | -32.728% |
| 2025-03-05 | 16.76 | 16.78 | 16.4500 | 16.78 | +0.475% | 3,380 | -32.880% |
| 2025-03-04 | 16.89 | 16.89 | 16.6985 | 16.70 | -1.046% | 1,696 | -32.561% |
| 2025-03-03 | 16.94 | 17.50 | 16.7100 | 16.88 | -2.174% | 11,506 | -33.266% |
| 2025-02-28 | 17.50 | 17.50 | 17.2500 | 17.25 | -1.428% | 613 | -34.717% |
| 2025-02-26 | 17.40 | 17.50 | 17.4000 | 17.50 | +0.514% | 1,360 | -35.649% |
| 2025-02-25 | 17.38 | 17.41 | 17.3750 | 17.41 | +0.214% | 1,160 | -35.319% |
| 2025-02-24 | 17.24 | 17.46 | 17.2400 | 17.37 | -0.039% | 6,348 | -35.180% |
| 2025-02-21 | 17.54 | 17.64 | 17.2300 | 17.38 | -0.856% | 4,619 | -35.205% |
| 2025-02-20 | 17.53 | 17.53 | 17.5300 | 17.53 | -2.067% | 213 | -35.760% |
| 2025-02-18 | 17.80 | 18.05 | 17.7600 | 17.90 | +0.902% | 1,252 | -37.088% |
| 2025-02-14 | 17.35 | 17.76 | 17.3500 | 17.74 | +1.518% | 746 | -36.520% |
| 2025-02-13 | 17.50 | 17.50 | 17.4000 | 17.47 | -0.144% | 489 | -35.557% |
| 2025-02-12 | 17.50 | 17.50 | 17.4999 | 17.50 | +0.287% | 651 | -35.650% |
| 2025-02-11 | 17.40 | 17.45 | 17.3942 | 17.45 | -0.880% | 1,178 | -35.465% |
| 2025-02-10 | 17.44 | 17.76 | 17.4400 | 17.61 | -0.835% | 759 | -36.034% |
| 2025-02-06 | 17.66 | 17.75 | 17.6000 | 17.75 | +0.415% | 1,579 | -36.567% |
| 2025-02-05 | 17.68 | 17.68 | 17.6384 | 17.68 | -0.029% | 816 | -36.305% |
| 2025-02-03 | 17.63 | 17.68 | 17.6300 | 17.68 | -0.366% | 205 | -36.323% |
| 2025-01-31 | 17.75 | 17.75 | 17.7500 | 17.75 | 0.000% | 235 | -36.556% |
| 2025-01-30 | 17.75 | 17.75 | 17.7500 | 17.75 | +0.538% | 571 | -36.556% |
| 2025-01-28 | 17.66 | 17.66 | 17.6550 | 17.66 | -0.254% | 309 | -36.215% |
| 2025-01-27 | 17.70 | 17.70 | 17.7000 | 17.70 | +0.855% | 436 | -36.377% |
| 2025-01-23 | 17.50 | 17.55 | 17.5000 | 17.55 | -1.238% | 455 | -35.833% |
| 2025-01-21 | 17.53 | 17.77 | 17.5340 | 17.77 | +0.909% | 271 | -36.627% |
| 2025-01-17 | 17.65 | 17.65 | 17.6100 | 17.61 | -0.227% | 2,120 | -36.052% |
| 2025-01-16 | 17.83 | 17.83 | 17.6500 | 17.65 | -0.001% | 251 | -36.197% |
| 2025-01-15 | 17.79 | 17.79 | 17.6501 | 17.65 | +0.001% | 559 | -36.197% |
| 2025-01-14 | 17.65 | 17.85 | 17.6500 | 17.65 | -1.428% | 416 | -36.197% |
| 2025-01-13 | 17.90 | 17.91 | 17.9000 | 17.91 | +1.391% | 698 | -37.108% |
| 2025-01-10 | 17.94 | 17.94 | 17.6501 | 17.66 | -1.616% | 1,243 | -36.233% |
| 2025-01-02 | 17.95 | 17.95 | 17.9500 | 17.95 | +0.014% | 101 | -37.263% |
| 2024-12-31 | 17.91 | 18.00 | 17.9000 | 17.95 | +0.829% | 2,860 | -37.254% |
| 2024-12-27 | 18.07 | 18.07 | 17.8000 | 17.80 | -1.002% | 1,181 | -36.734% |
| 2024-12-26 | 18.07 | 18.07 | 17.9801 | 17.98 | -1.208% | 1,280 | -37.368% |
| 2024-12-24 | 18.28 | 18.28 | 18.1999 | 18.20 | -0.484% | 984 | -38.124% |
| 2024-12-23 | 18.30 | 18.30 | 18.2885 | 18.29 | +0.101% | 1,459 | -38.424% |
| 2024-12-19 | 18.71 | 18.71 | 18.2700 | 18.27 | -2.403% | 669 | -38.362% |
| 2024-12-18 | 18.30 | 18.72 | 18.3000 | 18.72 | +0.106% | 929 | -39.843% |
| 2024-12-17 | 18.73 | 18.73 | 18.2700 | 18.70 | -0.142% | 1,456 | -39.779% |
| 2024-12-16 | 18.73 | 18.73 | 18.7265 | 18.73 | +1.774% | 1,076 | -39.864% |
| 2024-12-13 | 18.77 | 18.77 | 18.4000 | 18.40 | +0.218% | 399 | -38.797% |
| 2024-12-11 | 18.36 | 18.36 | 18.3600 | 18.36 | -0.757% | 175 | -38.664% |
| 2024-12-10 | 18.45 | 18.65 | 18.4500 | 18.50 | -0.538% | 1,225 | -39.128% |
| 2024-12-09 | 18.60 | 18.60 | 18.6000 | 18.60 | -1.050% | 464 | -39.455% |
| 2024-12-06 | 18.34 | 18.80 | 18.3000 | 18.80 | -0.437% | 2,953 | -40.091% |
| 2024-12-04 | 18.80 | 18.89 | 18.5600 | 18.88 | +0.130% | 5,674 | -40.353% |
| 2024-12-03 | 19.00 | 19.18 | 18.8554 | 18.86 | -0.761% | 1,144 | -40.275% |
| 2024-12-02 | 18.40 | 19.08 | 18.4000 | 19.00 | +3.803% | 5,415 | -40.730% |
| 2024-11-27 | 18.25 | 18.30 | 18.2000 | 18.30 | -0.522% | 1,026 | -38.476% |
| 2024-11-25 | 18.40 | 18.40 | 18.4000 | 18.40 | +0.532% | 380 | -38.797% |
| 2024-11-22 | 18.10 | 18.30 | 18.1000 | 18.30 | +0.288% | 486 | -38.472% |
| 2024-11-21 | 18.22 | 18.25 | 18.1200 | 18.25 | 0.000% | 1,021 | -38.294% |
| 2024-11-20 | 18.16 | 18.25 | 18.1650 | 18.25 | +0.275% | 366 | -38.294% |
| 2024-11-19 | 18.19 | 18.20 | 18.1900 | 18.20 | -0.356% | 585 | -38.125% |
| 2024-11-18 | 18.25 | 18.45 | 18.0100 | 18.27 | -0.191% | 2,351 | -38.345% |
| 2024-11-14 | 18.60 | 18.60 | 18.3000 | 18.30 | -1.081% | 1,215 | -38.463% |
| 2024-11-13 | 18.50 | 18.50 | 18.5000 | 18.50 | 0.000% | 430 | -39.128% |
| 2024-11-07 | 18.51 | 18.55 | 18.3500 | 18.50 | 0.000% | 2,319 | -39.128% |