RCD
Ready Capital Corporation 9.00% Senior Notes due 2029
stockNYSEStructured Product
At CloseOct 2, 2026 3:59:30 PM EDT
22.83USD0.000%(0.00)15,433
RCD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.83 | 22.83 | 22.83 | 22.83 | -1.680% | 1,515 | 0.000% |
| 2026-09-30 | 23.11 | 23.22 | 23.05 | 23.22 | +0.913% | 11,094 | -1.680% |
| 2026-09-22 | 23.01 | 23.01 | 23.01 | 23.01 | -0.346% | 13,196 | -0.782% |
| 2026-09-16 | 23.09 | 23.09 | 23.09 | 23.09 | +0.174% | 2,983 | -1.126% |
| 2026-09-10 | 23.05 | 23.05 | 23.05 | 23.05 | -1.957% | 938 | -0.954% |
| 2026-09-09 | 23.51 | 23.51 | 23.51 | 23.51 | -0.212% | 3,628 | -2.892% |
| 2026-09-08 | 23.56 | 23.56 | 23.56 | 23.56 | +0.426% | 4,299 | -3.098% |
| 2026-08-31 | 23.46 | 23.46 | 23.46 | 23.46 | -2.250% | 4,789 | -2.685% |
| 2026-08-27 | 24.00 | 24.00 | 24.00 | 24.00 | +0.209% | 3,285 | -4.875% |
| 2026-08-26 | 23.93 | 23.97 | 23.87 | 23.95 | +3.011% | 9,855 | -4.676% |
| 2026-08-19 | 23.25 | 23.25 | 23.25 | 23.25 | +0.345% | 3,771 | -1.806% |
| 2026-08-14 | 23.17 | 23.17 | 23.17 | 23.17 | +0.521% | 3,755 | -1.467% |
| 2026-08-11 | 23.05 | 23.05 | 23.05 | 23.05 | +0.655% | 7,618 | -0.954% |
| 2026-08-06 | 22.90 | 22.90 | 22.90 | 22.90 | -0.174% | 674 | -0.306% |
| 2026-08-04 | 22.94 | 22.94 | 22.94 | 22.94 | -0.391% | 13,057 | -0.480% |
| 2026-08-03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.904% | 11,071 | -0.868% |
| 2026-07-31 | 23.24 | 23.24 | 23.24 | 23.24 | +0.043% | 5,599 | -1.764% |
| 2026-07-30 | 22.95 | 23.23 | 22.95 | 23.23 | +0.172% | 24,096 | -1.722% |
| 2026-07-23 | 23.12 | 23.29 | 23.12 | 23.19 | +0.433% | 15,601 | -1.552% |
| 2026-07-22 | 23.09 | 23.09 | 23.09 | 23.09 | -0.130% | 6,667 | -1.126% |
| 2026-07-17 | 23.11 | 23.12 | 23.11 | 23.12 | -0.302% | 641 | -1.254% |
| 2026-07-15 | 23.19 | 23.19 | 23.19 | 23.19 | +1.002% | 5,173 | -1.552% |
| 2026-07-07 | 22.96 | 22.96 | 22.96 | 22.96 | +1.999% | 8,721 | -0.566% |
| 2026-07-02 | 22.55 | 22.55 | 22.51 | 22.51 | -0.837% | 7,487 | +1.422% |
| 2026-07-01 | 22.70 | 22.70 | 22.70 | 22.70 | +0.889% | 6,527 | +0.573% |
| 2026-06-30 | 22.50 | 22.50 | 22.50 | 22.50 | -0.750% | 33,439 | +1.467% |
| 2026-06-29 | 22.67 | 22.67 | 22.67 | 22.67 | +0.133% | 6,742 | +0.706% |
| 2026-06-26 | 22.72 | 22.72 | 22.64 | 22.64 | +0.488% | 3,495 | +0.839% |
| 2026-06-22 | 22.53 | 22.53 | 22.53 | 22.53 | +0.356% | 1,767 | +1.332% |
| 2026-06-16 | 22.45 | 22.45 | 22.45 | 22.45 | +0.358% | 2,657 | +1.693% |
| 2026-06-15 | 22.37 | 22.37 | 22.37 | 22.37 | -0.312% | 5,783 | +2.056% |
| 2026-06-12 | 22.44 | 22.44 | 22.44 | 22.44 | +0.223% | 2,301 | +1.738% |
| 2026-06-11 | 22.39 | 22.39 | 22.39 | 22.39 | +0.539% | 7,709 | +1.965% |
| 2026-06-04 | 22.27 | 22.27 | 22.27 | 22.27 | -2.666% | 15,072 | +2.515% |
| 2026-05-21 | 22.88 | 22.88 | 22.88 | 22.88 | +0.837% | 8,670 | -0.219% |
| 2026-05-15 | 22.71 | 22.71 | 22.69 | 22.69 | +0.309% | 1,604 | +0.617% |
| 2026-05-13 | 22.62 | 22.62 | 22.62 | 22.62 | +0.533% | 13,214 | +0.928% |
| 2026-05-12 | 22.50 | 22.50 | 22.50 | 22.50 | +0.223% | 4,896 | +1.467% |
| 2026-05-11 | 22.46 | 22.46 | 22.45 | 22.45 | +0.089% | 17,839 | +1.693% |
| 2026-05-08 | 22.38 | 22.43 | 22.37 | 22.43 | +0.045% | 47,570 | +1.783% |
| 2026-05-07 | 22.42 | 22.42 | 22.42 | 22.42 | +0.674% | 9,546 | +1.829% |
| 2026-05-04 | 22.27 | 22.27 | 22.27 | 22.27 | +0.952% | 5,654 | +2.515% |
| 2026-05-01 | 22.06 | 22.06 | 22.06 | 22.06 | +2.557% | 4,566 | +3.490% |
| 2026-04-29 | 21.89 | 21.89 | 21.51 | 21.51 | -2.183% | 3,023 | +6.137% |
| 2026-04-28 | 21.99 | 21.99 | 21.99 | 21.99 | +0.641% | 9,215 | +3.820% |
| 2026-04-23 | 21.85 | 21.85 | 21.85 | 21.85 | -0.228% | 16,816 | +4.485% |
| 2026-04-22 | 21.90 | 21.90 | 21.90 | 21.90 | -0.228% | 3,530 | +4.247% |
| 2026-04-20 | 21.79 | 21.95 | 21.79 | 21.95 | +1.059% | 6,839 | +4.009% |
| 2026-04-17 | 21.75 | 21.75 | 21.70 | 21.72 | +1.876% | 10,121 | +5.110% |
| 2026-04-15 | 20.96 | 21.49 | 20.96 | 21.32 | +2.156% | 16,702 | +7.083% |
| 2026-04-14 | 20.71 | 20.87 | 20.71 | 20.87 | +3.471% | 8,881 | +9.391% |
| 2026-04-10 | 20.17 | 20.17 | 20.17 | 20.17 | +0.498% | 5,576 | +13.188% |
| 2026-04-08 | 20.02 | 20.07 | 20.02 | 20.07 | +1.312% | 15,538 | +13.752% |
| 2026-04-07 | 19.81 | 19.81 | 19.81 | 19.81 | +1.097% | 2,088 | +15.245% |
| 2026-04-06 | 19.57 | 19.59 | 19.50 | 19.59 | +0.980% | 18,171 | +16.509% |
| 2026-04-02 | 19.40 | 19.40 | 19.40 | 19.40 | +4.609% | 11,049 | +17.651% |
| 2026-03-31 | 18.55 | 18.55 | 18.55 | 18.55 | -3.385% | 28,604 | +23.073% |
| 2026-03-30 | 19.20 | 19.20 | 19.20 | 19.20 | +2.564% | 5,837 | +18.906% |
| 2026-03-27 | 19.19 | 19.19 | 18.72 | 18.72 | -3.206% | 8,943 | +21.955% |
| 2026-03-26 | 19.52 | 19.52 | 19.34 | 19.34 | -1.176% | 13,634 | +18.046% |
| 2026-03-25 | 19.57 | 19.57 | 19.57 | 19.57 | +0.877% | 20,601 | +16.657% |
| 2026-03-24 | 19.96 | 19.96 | 19.40 | 19.40 | -2.806% | 15,869 | +17.680% |
| 2026-03-23 | 19.84 | 19.96 | 19.84 | 19.96 | +0.151% | 19,781 | +14.379% |
| 2026-03-20 | 20.22 | 20.22 | 19.93 | 19.93 | -2.064% | 16,753 | +14.551% |
| 2026-03-19 | 20.43 | 20.43 | 20.35 | 20.35 | -0.440% | 6,999 | +12.187% |
| 2026-03-18 | 20.61 | 20.61 | 20.44 | 20.44 | -1.161% | 7,786 | +11.693% |
| 2026-03-17 | 20.76 | 20.76 | 20.68 | 20.68 | -1.005% | 7,691 | +10.397% |
| 2026-03-16 | 21.01 | 21.01 | 20.89 | 20.89 | -1.971% | 5,703 | +9.287% |
| 2026-03-13 | 21.31 | 21.31 | 21.31 | 21.31 | +0.995% | 3,041 | +7.133% |
| 2026-03-11 | 21.10 | 21.10 | 21.10 | 21.10 | +0.190% | 3,491 | +8.199% |
| 2026-03-10 | 21.06 | 21.06 | 21.06 | 21.06 | -1.220% | 5,063 | +8.405% |
| 2026-03-06 | 21.36 | 21.36 | 21.32 | 21.32 | -1.796% | 2,539 | +7.083% |
| 2026-03-05 | 21.51 | 21.71 | 21.51 | 21.71 | +0.836% | 14,829 | +5.159% |
| 2026-03-04 | 21.52 | 21.53 | 21.52 | 21.53 | 0.000% | 8,941 | +6.038% |
| 2026-03-03 | 21.53 | 21.53 | 21.53 | 21.53 | +0.560% | 10,537 | +6.038% |
| 2026-03-02 | 21.09 | 21.41 | 21.09 | 21.41 | +2.220% | 12,291 | +6.632% |
| 2026-02-27 | 21.25 | 21.25 | 20.80 | 20.95 | -3.390% | 33,002 | +9.000% |
| 2026-02-26 | 21.68 | 21.68 | 21.68 | 21.68 | -0.322% | 45,119 | +5.304% |
| 2026-02-25 | 21.55 | 21.75 | 21.55 | 21.75 | +0.555% | 7,461 | +4.966% |
| 2026-02-20 | 21.63 | 21.63 | 21.63 | 21.63 | +0.980% | 9,507 | +5.548% |
| 2026-02-19 | 21.54 | 21.54 | 21.42 | 21.42 | -1.062% | 14,188 | +6.583% |
| 2026-02-18 | 21.74 | 21.74 | 21.65 | 21.65 | -0.230% | 8,928 | +5.450% |
| 2026-02-17 | 21.68 | 21.70 | 21.68 | 21.70 | +1.402% | 5,536 | +5.207% |
| 2026-02-12 | 21.24 | 21.40 | 21.24 | 21.40 | 0.000% | 8,021 | +6.682% |
| 2026-02-11 | 21.39 | 21.40 | 21.39 | 21.40 | +1.134% | 2,640 | +6.682% |
| 2026-02-10 | 21.16 | 21.16 | 21.16 | 21.16 | 0.000% | 34,332 | +7.892% |
| 2026-02-09 | 21.16 | 21.16 | 21.16 | 21.16 | -0.142% | 14,891 | +7.892% |
| 2026-02-06 | 21.19 | 21.19 | 21.19 | 21.19 | +0.142% | 15,151 | +7.739% |
| 2026-02-05 | 21.16 | 21.16 | 21.16 | 21.16 | -0.424% | 6,874 | +7.892% |
| 2026-02-04 | 21.24 | 21.25 | 21.19 | 21.25 | +1.190% | 8,961 | +7.435% |
| 2026-02-02 | 21.01 | 21.01 | 21.00 | 21.00 | -3.092% | 13,498 | +8.714% |
| 2026-01-29 | 21.49 | 21.69 | 21.49 | 21.67 | -0.092% | 5,555 | +5.353% |
| 2026-01-28 | 21.69 | 21.69 | 21.69 | 21.69 | -0.413% | 1,782 | +5.256% |
| 2026-01-27 | 21.78 | 21.78 | 21.73 | 21.78 | -0.229% | 11,812 | +4.821% |
| 2026-01-26 | 21.83 | 21.83 | 21.83 | 21.83 | +1.346% | 5,782 | +4.581% |
| 2026-01-23 | 21.54 | 21.54 | 21.54 | 21.54 | -0.416% | 1,289 | +5.989% |
| 2026-01-22 | 21.63 | 21.63 | 21.63 | 21.63 | -0.092% | 2,711 | +5.548% |
| 2026-01-20 | 21.60 | 21.70 | 21.60 | 21.65 | -0.184% | 11,699 | +5.450% |
| 2026-01-16 | 21.69 | 21.69 | 21.69 | 21.69 | +0.231% | 9,941 | +5.256% |
| 2026-01-15 | 21.61 | 21.64 | 21.61 | 21.64 | 0.000% | 33,671 | +5.499% |
| 2026-01-14 | 21.51 | 21.64 | 21.51 | 21.64 | +0.651% | 5,484 | +5.499% |
| 2026-01-13 | 21.50 | 21.50 | 21.50 | 21.50 | -0.417% | 10,063 | +6.186% |
| 2026-01-12 | 21.04 | 21.59 | 21.04 | 21.59 | +3.599% | 15,143 | +5.743% |
| 2026-01-09 | 20.84 | 20.84 | 20.84 | 20.84 | -0.715% | 11,214 | +9.549% |
| 2026-01-08 | 21.04 | 21.04 | 20.83 | 20.99 | -0.143% | 20,866 | +8.766% |
| 2026-01-07 | 20.93 | 21.03 | 20.93 | 21.02 | +2.487% | 14,347 | +8.611% |
| 2026-01-06 | 20.50 | 20.55 | 20.50 | 20.51 | -3.300% | 30,079 | +11.312% |
| 2026-01-05 | 21.21 | 21.21 | 21.21 | 21.21 | 0.000% | 7,064 | +7.638% |
| 2026-01-02 | 21.21 | 21.21 | 21.21 | 21.21 | +1.483% | 4,838 | +7.638% |
| 2025-12-31 | 20.82 | 20.90 | 20.80 | 20.90 | -0.524% | 35,700 | +9.234% |
| 2025-12-30 | 20.92 | 21.03 | 20.81 | 21.01 | +0.623% | 48,964 | +8.663% |
| 2025-12-29 | 21.01 | 21.01 | 20.88 | 20.88 | -0.855% | 28,264 | +9.339% |
| 2025-12-26 | 21.12 | 21.12 | 21.06 | 21.06 | +0.682% | 12,201 | +8.405% |
| 2025-12-23 | 21.10 | 21.10 | 20.92 | 20.92 | -1.147% | 26,182 | +9.144% |
| 2025-12-22 | 21.36 | 21.36 | 20.85 | 21.16 | +0.047% | 455,228 | +7.892% |
| 2025-12-19 | 21.15 | 21.15 | 21.15 | 21.15 | -1.490% | 73,448 | +7.943% |
| 2025-12-18 | 21.67 | 21.67 | 21.47 | 21.47 | -1.197% | 65,316 | +6.334% |
| 2025-12-17 | 21.73 | 21.73 | 21.73 | 21.73 | -1.137% | 27,075 | +5.062% |
| 2025-12-16 | 22.06 | 22.06 | 21.87 | 21.98 | -1.479% | 20,828 | +3.867% |
| 2025-12-15 | 22.38 | 22.38 | 22.31 | 22.31 | +0.905% | 12,011 | +2.331% |
| 2025-12-12 | 22.22 | 22.22 | 22.11 | 22.11 | -1.118% | 15,166 | +3.256% |
| 2025-12-11 | 22.35 | 22.36 | 22.35 | 22.36 | +0.269% | 8,498 | +2.102% |
| 2025-12-10 | 22.02 | 22.30 | 22.02 | 22.30 | +1.364% | 16,718 | +2.377% |
| 2025-12-09 | 22.17 | 22.17 | 22.00 | 22.00 | -2.266% | 65,977 | +3.773% |
| 2025-12-08 | 22.64 | 22.70 | 22.51 | 22.51 | -1.445% | 31,700 | +1.422% |
| 2025-12-05 | 22.67 | 22.84 | 22.60 | 22.84 | +1.062% | 19,878 | -0.044% |
| 2025-12-04 | 23.02 | 23.02 | 22.60 | 22.60 | -1.825% | 18,790 | +1.018% |
| 2025-12-03 | 22.89 | 23.09 | 22.89 | 23.02 | +0.261% | 9,469 | -0.825% |
| 2025-12-02 | 22.96 | 22.96 | 22.96 | 22.96 | -0.390% | 13,833 | -0.566% |
| 2025-12-01 | 23.05 | 23.05 | 23.05 | 23.05 | -3.354% | 8,869 | -0.954% |
| 2025-11-25 | 23.85 | 23.85 | 23.85 | 23.85 | +0.718% | 2,638 | -4.277% |
| 2025-11-24 | 23.51 | 23.68 | 23.51 | 23.68 | -0.295% | 29,888 | -3.590% |
| 2025-11-18 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 3,949 | -3.874% |
| 2025-11-14 | 23.75 | 23.75 | 23.75 | 23.75 | -1.288% | 5,864 | -3.874% |
| 2025-11-12 | 24.06 | 24.06 | 24.06 | 24.06 | +1.863% | 9,165 | -5.112% |
| 2025-11-03 | 23.62 | 23.62 | 23.62 | 23.62 | +0.212% | 12,398 | -3.345% |
| 2025-10-30 | 23.57 | 23.57 | 23.57 | 23.57 | -0.795% | 3,001 | -3.140% |
| 2025-10-28 | 23.76 | 23.76 | 23.76 | 23.76 | -0.256% | 5,409 | -3.910% |
| 2025-10-27 | 23.82 | 23.82 | 23.82 | 23.82 | +0.591% | 24,131 | -4.156% |
| 2025-10-24 | 23.80 | 23.80 | 23.68 | 23.68 | +0.339% | 9,089 | -3.590% |
| 2025-10-23 | 23.60 | 23.60 | 23.60 | 23.60 | -0.632% | 27,539 | -3.263% |
| 2025-10-22 | 23.72 | 23.75 | 23.72 | 23.75 | 0.000% | 13,584 | -3.874% |
| 2025-10-21 | 23.75 | 23.75 | 23.75 | 23.75 | -2.304% | 32,555 | -3.874% |
| 2025-10-16 | 24.31 | 24.31 | 24.31 | 24.31 | +0.130% | 2,032 | -6.088% |
| 2025-10-10 | 24.28 | 24.28 | 24.28 | 24.28 | +0.324% | 8,099 | -5.966% |
| 2025-10-09 | 24.20 | 24.20 | 24.20 | 24.20 | +0.083% | 2,752 | -5.661% |
| 2025-10-08 | 24.18 | 24.18 | 24.18 | 24.18 | -1.104% | 3,319 | -5.583% |
| 2025-10-06 | 24.19 | 24.45 | 24.14 | 24.45 | +0.164% | 16,706 | -6.626% |
| 2025-10-03 | 24.19 | 24.42 | 24.19 | 24.41 | +0.660% | 11,454 | -6.473% |
| 2025-10-02 | 24.15 | 24.25 | 24.15 | 24.25 | +0.456% | 20,848 | -5.856% |
| 2025-10-01 | 24.06 | 24.14 | 24.00 | 24.14 | +1.046% | 6,546 | -5.427% |
| 2025-09-30 | 23.64 | 23.91 | 23.64 | 23.89 | +0.674% | 13,124 | -4.437% |
| 2025-09-29 | 23.60 | 23.83 | 23.60 | 23.73 | +1.280% | 15,584 | -3.793% |
| 2025-09-26 | 23.48 | 23.64 | 23.43 | 23.43 | +0.085% | 15,553 | -2.561% |
| 2025-09-25 | 23.39 | 23.41 | 23.39 | 23.41 | -0.298% | 5,387 | -2.478% |
| 2025-09-22 | 23.55 | 23.55 | 23.48 | 23.48 | -0.677% | 21,031 | -2.768% |
| 2025-09-19 | 23.64 | 23.64 | 23.64 | 23.64 | -0.042% | 5,325 | -3.426% |
| 2025-09-18 | 23.75 | 23.75 | 23.65 | 23.65 | -0.295% | 11,505 | -3.467% |
| 2025-09-17 | 23.75 | 23.81 | 23.72 | 23.72 | -1.167% | 16,832 | -3.752% |
| 2025-09-16 | 24.00 | 24.05 | 24.00 | 24.00 | +0.042% | 8,490 | -4.875% |
| 2025-09-15 | 24.07 | 24.07 | 23.99 | 23.99 | -0.042% | 6,077 | -4.835% |
| 2025-09-12 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 8,664 | -4.875% |
| 2025-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | -0.208% | 10,382 | -4.875% |
| 2025-09-10 | 23.84 | 24.05 | 23.84 | 24.05 | +1.263% | 16,427 | -5.073% |
| 2025-09-09 | 23.68 | 23.75 | 23.68 | 23.75 | +1.409% | 28,445 | -3.874% |
| 2025-09-08 | 23.50 | 23.55 | 23.42 | 23.42 | -1.306% | 13,105 | -2.519% |
| 2025-09-05 | 23.53 | 23.73 | 23.53 | 23.73 | +1.497% | 18,284 | -3.793% |
| 2025-09-04 | 23.41 | 23.41 | 23.38 | 23.38 | +0.043% | 12,893 | -2.352% |
| 2025-09-03 | 23.43 | 23.43 | 23.37 | 23.37 | -0.468% | 7,058 | -2.311% |
| 2025-09-02 | 23.44 | 23.48 | 23.44 | 23.48 | +0.428% | 12,185 | -2.768% |
| 2025-08-29 | 23.55 | 23.55 | 23.38 | 23.38 | -3.269% | 27,926 | -2.352% |
| 2025-08-28 | 24.20 | 24.24 | 24.17 | 24.17 | +0.083% | 18,636 | -5.544% |
| 2025-08-27 | 24.09 | 24.15 | 24.09 | 24.15 | -0.330% | 3,922 | -5.466% |
| 2025-08-26 | 24.16 | 24.23 | 24.16 | 24.23 | +0.207% | 3,211 | -5.778% |
| 2025-08-25 | 24.10 | 24.18 | 24.10 | 24.18 | -0.041% | 10,443 | -5.583% |
| 2025-08-22 | 24.21 | 24.22 | 24.19 | 24.19 | +0.124% | 16,976 | -5.622% |
| 2025-08-21 | 24.11 | 24.16 | 24.11 | 24.16 | +0.291% | 5,124 | -5.505% |
| 2025-08-20 | 24.10 | 24.10 | 24.09 | 24.09 | -0.041% | 4,741 | -5.230% |
| 2025-08-19 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 12,136 | -5.270% |
| 2025-08-18 | 24.10 | 24.15 | 24.10 | 24.10 | +0.710% | 28,034 | -5.270% |
| 2025-08-15 | 23.71 | 23.93 | 23.71 | 23.93 | +1.527% | 22,934 | -4.597% |
| 2025-08-14 | 23.60 | 23.60 | 23.57 | 23.57 | -0.422% | 12,162 | -3.140% |
| 2025-08-13 | 23.50 | 23.67 | 23.50 | 23.67 | +0.723% | 8,249 | -3.549% |
| 2025-08-12 | 23.50 | 23.50 | 23.50 | 23.50 | -0.718% | 15,757 | -2.851% |
| 2025-08-11 | 23.73 | 23.73 | 23.67 | 23.67 | -0.127% | 12,169 | -3.549% |
| 2025-08-08 | 23.46 | 23.70 | 23.46 | 23.70 | +1.023% | 36,990 | -3.671% |
| 2025-08-07 | 23.52 | 23.52 | 23.46 | 23.46 | -1.013% | 12,729 | -2.685% |
| 2025-08-06 | 23.64 | 23.70 | 23.63 | 23.70 | +1.023% | 11,092 | -3.671% |
| 2025-08-05 | 23.60 | 23.60 | 23.46 | 23.46 | -0.593% | 6,742 | -2.685% |
| 2025-08-04 | 23.60 | 23.61 | 23.60 | 23.60 | +1.157% | 16,978 | -3.263% |
| 2025-08-01 | 23.30 | 23.33 | 23.25 | 23.33 | +0.258% | 18,843 | -2.143% |
| 2025-07-31 | 23.26 | 23.27 | 23.21 | 23.27 | +0.302% | 22,865 | -1.891% |
| 2025-07-30 | 23.68 | 23.68 | 23.19 | 23.20 | -2.151% | 40,586 | -1.595% |
| 2025-07-29 | 23.69 | 23.71 | 23.69 | 23.71 | +0.894% | 6,393 | -3.712% |
| 2025-07-28 | 23.50 | 23.50 | 23.50 | 23.50 | +0.342% | 4,048 | -2.851% |
| 2025-07-25 | 23.40 | 23.42 | 23.40 | 23.42 | +0.085% | 15,331 | -2.519% |
| 2025-07-24 | 23.43 | 23.43 | 23.35 | 23.40 | -1.015% | 14,296 | -2.436% |
| 2025-07-22 | 23.64 | 23.64 | 23.64 | 23.64 | +0.297% | 6,650 | -3.426% |
| 2025-07-21 | 23.57 | 23.57 | 23.57 | 23.57 | +0.469% | 3,904 | -3.140% |
| 2025-07-17 | 23.46 | 23.46 | 23.46 | 23.46 | -0.128% | 14,755 | -2.685% |
| 2025-07-16 | 23.47 | 23.49 | 23.47 | 23.49 | -0.508% | 12,849 | -2.810% |
| 2025-07-15 | 23.61 | 23.61 | 23.61 | 23.61 | +0.597% | 11,897 | -3.304% |
| 2025-07-14 | 23.36 | 23.47 | 23.36 | 23.47 | +0.449% | 14,730 | -2.727% |
| 2025-07-11 | 23.39 | 23.39 | 23.36 | 23.36 | -0.490% | 8,121 | -2.290% |
| 2025-07-10 | 23.48 | 23.48 | 23.48 | 23.48 | +1.033% | 10,847 | -2.768% |
| 2025-07-09 | 23.16 | 23.24 | 23.16 | 23.24 | +0.650% | 11,695 | -1.764% |
| 2025-07-08 | 23.11 | 23.11 | 23.09 | 23.09 | 0.000% | 19,185 | -1.126% |
| 2025-07-07 | 23.09 | 23.09 | 23.09 | 23.09 | +0.130% | 18,938 | -1.126% |
| 2025-07-02 | 22.99 | 23.06 | 22.99 | 23.06 | +0.523% | 17,367 | -0.997% |
| 2025-07-01 | 22.92 | 22.94 | 22.88 | 22.94 | +0.218% | 27,672 | -0.480% |
| 2025-06-30 | 22.84 | 22.90 | 22.84 | 22.89 | -0.044% | 165,112 | -0.262% |
| 2025-06-27 | 22.85 | 22.90 | 22.85 | 22.90 | +0.044% | 28,463 | -0.306% |
| 2025-06-26 | 22.89 | 22.89 | 22.89 | 22.89 | 0.000% | 9,017 | -0.262% |
| 2025-06-25 | 22.89 | 22.89 | 22.89 | 22.89 | -0.174% | 6,583 | -0.262% |
| 2025-06-24 | 22.93 | 22.93 | 22.93 | 22.93 | +0.570% | 7,261 | -0.436% |
| 2025-06-23 | 22.81 | 22.85 | 22.79 | 22.80 | -0.219% | 26,742 | +0.132% |
| 2025-06-20 | 22.84 | 22.85 | 22.84 | 22.85 | +0.044% | 27,501 | -0.088% |
| 2025-06-18 | 22.80 | 22.84 | 22.80 | 22.84 | -0.044% | 10,840 | -0.044% |
| 2025-06-17 | 22.90 | 22.90 | 22.85 | 22.85 | -0.175% | 5,825 | -0.088% |
| 2025-06-16 | 22.87 | 22.94 | 22.83 | 22.89 | -0.478% | 26,223 | -0.262% |
| 2025-06-12 | 22.94 | 23.00 | 22.94 | 23.00 | +0.481% | 76,930 | -0.739% |
| 2025-06-11 | 22.97 | 22.97 | 22.89 | 22.89 | -0.174% | 32,892 | -0.262% |
| 2025-06-10 | 23.17 | 23.17 | 22.93 | 22.93 | -1.376% | 29,372 | -0.436% |
| 2025-06-09 | 22.91 | 23.25 | 22.91 | 23.25 | +1.840% | 21,421 | -1.806% |
| 2025-06-06 | 22.83 | 22.83 | 22.80 | 22.83 | -0.696% | 35,479 | 0.000% |
| 2025-06-05 | 22.96 | 22.99 | 22.92 | 22.99 | +0.349% | 4,672 | -0.696% |
| 2025-06-04 | 22.97 | 22.97 | 22.91 | 22.91 | 0.000% | 5,076 | -0.349% |
| 2025-06-03 | 23.14 | 23.14 | 22.91 | 22.91 | -0.218% | 22,752 | -0.349% |
| 2025-06-02 | 22.96 | 22.96 | 22.96 | 22.96 | -0.864% | 10,484 | -0.566% |
| 2025-05-30 | 23.13 | 23.16 | 23.11 | 23.16 | -2.278% | 43,259 | -1.425% |
| 2025-05-29 | 23.84 | 23.84 | 23.70 | 23.70 | +0.296% | 8,302 | -3.671% |
| 2025-05-28 | 23.75 | 23.75 | 23.63 | 23.63 | -0.211% | 11,948 | -3.386% |
| 2025-05-27 | 23.54 | 23.69 | 23.54 | 23.68 | +1.197% | 12,620 | -3.590% |
| 2025-05-22 | 23.40 | 23.42 | 23.40 | 23.40 | -0.085% | 14,001 | -2.436% |
| 2025-05-21 | 23.48 | 23.48 | 23.42 | 23.42 | +0.343% | 11,289 | -2.519% |
| 2025-05-19 | 23.34 | 23.34 | 23.34 | 23.34 | +0.129% | 13,332 | -2.185% |
| 2025-05-16 | 23.26 | 23.31 | 23.26 | 23.31 | +0.388% | 19,382 | -2.059% |
| 2025-05-15 | 23.32 | 23.32 | 23.22 | 23.22 | -0.129% | 35,393 | -1.680% |
| 2025-05-14 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 10,356 | -1.806% |
| 2025-05-13 | 23.30 | 23.30 | 23.26 | 23.26 | -0.471% | 28,399 | -1.849% |
| 2025-05-12 | 23.62 | 23.62 | 23.37 | 23.37 | -0.553% | 27,456 | -2.311% |
| 2025-05-09 | 23.45 | 23.50 | 23.45 | 23.50 | -0.212% | 24,172 | -2.851% |
| 2025-05-08 | 23.55 | 23.55 | 23.55 | 23.55 | +0.085% | 2,284 | -3.057% |
| 2025-05-07 | 23.53 | 23.53 | 23.53 | 23.53 | +0.213% | 7,304 | -2.975% |
| 2025-05-06 | 23.66 | 23.66 | 23.44 | 23.48 | -1.427% | 26,761 | -2.768% |
| 2025-05-05 | 23.88 | 23.88 | 23.82 | 23.82 | +0.676% | 12,233 | -4.156% |
| 2025-05-02 | 24.04 | 24.04 | 23.66 | 23.66 | -1.622% | 22,482 | -3.508% |
| 2025-05-01 | 24.15 | 24.15 | 24.05 | 24.05 | -0.125% | 7,126 | -5.073% |
| 2025-04-30 | 24.08 | 24.08 | 24.08 | 24.08 | +0.543% | 8,543 | -5.191% |
| 2025-04-29 | 23.95 | 23.95 | 23.95 | 23.95 | +0.461% | 16,935 | -4.676% |
| 2025-04-28 | 23.36 | 23.84 | 23.34 | 23.84 | +2.099% | 17,457 | -4.237% |
| 2025-04-25 | 23.34 | 23.35 | 23.34 | 23.35 | +0.301% | 18,918 | -2.227% |
| 2025-04-24 | 23.42 | 23.42 | 23.26 | 23.28 | -0.725% | 43,468 | -1.933% |
| 2025-04-23 | 23.43 | 23.45 | 23.34 | 23.45 | +0.214% | 42,343 | -2.644% |
| 2025-04-22 | 23.40 | 23.40 | 23.40 | 23.40 | +0.819% | 17,802 | -2.436% |
| 2025-04-21 | 23.29 | 23.29 | 23.21 | 23.21 | -0.514% | 23,604 | -1.637% |
| 2025-04-17 | 23.28 | 23.33 | 23.28 | 23.33 | +0.539% | 13,773 | -2.143% |
| 2025-04-16 | 23.36 | 23.36 | 23.12 | 23.20 | -1.087% | 36,670 | -1.616% |
| 2025-04-15 | 23.33 | 23.46 | 23.20 | 23.46 | +0.947% | 32,883 | -2.685% |
| 2025-04-14 | 23.28 | 23.28 | 23.24 | 23.24 | -0.215% | 11,649 | -1.764% |
| 2025-04-11 | 23.40 | 23.40 | 23.21 | 23.29 | -0.257% | 16,362 | -1.975% |
| 2025-04-10 | 23.31 | 23.35 | 23.29 | 23.35 | -0.723% | 17,844 | -2.227% |
| 2025-04-09 | 23.12 | 23.52 | 23.12 | 23.52 | +0.901% | 55,019 | -2.934% |
| 2025-04-08 | 23.31 | 23.31 | 23.31 | 23.31 | -0.724% | 62,042 | -2.059% |
| 2025-04-07 | 23.45 | 23.48 | 23.44 | 23.48 | -0.970% | 47,519 | -2.768% |
| 2025-04-04 | 23.81 | 23.81 | 23.70 | 23.71 | -1.126% | 47,687 | -3.712% |
| 2025-04-03 | 23.98 | 23.98 | 23.98 | 23.98 | -0.580% | 23,014 | -4.796% |
| 2025-04-02 | 24.10 | 24.12 | 24.10 | 24.12 | +1.345% | 11,992 | -5.348% |
| 2025-04-01 | 23.78 | 23.88 | 23.75 | 23.80 | +0.847% | 22,135 | -4.076% |
| 2025-03-31 | 23.71 | 23.90 | 23.60 | 23.60 | -0.422% | 27,316 | -3.263% |
| 2025-03-28 | 23.63 | 23.70 | 23.63 | 23.70 | +0.063% | 19,322 | -3.671% |
| 2025-03-27 | 23.61 | 23.68 | 23.61 | 23.68 | +0.616% | 11,456 | -3.610% |
| 2025-03-26 | 23.42 | 23.54 | 23.42 | 23.54 | -0.465% | 30,012 | -3.016% |
| 2025-03-25 | 23.60 | 23.65 | 23.60 | 23.65 | 0.000% | 16,841 | -3.467% |
| 2025-03-24 | 23.79 | 23.79 | 23.65 | 23.65 | +0.467% | 33,422 | -3.467% |
| 2025-03-21 | 23.55 | 23.55 | 23.54 | 23.54 | -0.227% | 10,849 | -3.016% |
| 2025-03-19 | 23.59 | 23.59 | 23.59 | 23.59 | +0.228% | 30,451 | -3.236% |
| 2025-03-18 | 23.43 | 23.55 | 23.38 | 23.54 | +0.427% | 28,584 | -3.016% |
| 2025-03-14 | 23.30 | 23.44 | 23.29 | 23.44 | +0.300% | 40,265 | -2.602% |
| 2025-03-13 | 23.37 | 23.37 | 23.37 | 23.37 | 0.000% | 29,907 | -2.311% |
| 2025-03-12 | 23.40 | 23.40 | 23.37 | 23.37 | -0.043% | 45,508 | -2.311% |
| 2025-03-11 | 23.41 | 23.41 | 23.36 | 23.38 | -1.058% | 63,469 | -2.352% |
| 2025-03-10 | 23.52 | 23.63 | 23.52 | 23.63 | -0.505% | 56,540 | -3.386% |
| 2025-03-06 | 23.53 | 23.89 | 23.50 | 23.75 | +0.636% | 145,589 | -3.874% |
| 2025-03-05 | 23.75 | 23.75 | 23.60 | 23.60 | -1.667% | 280,993 | -3.263% |
| 2025-03-04 | 23.97 | 24.00 | 23.97 | 24.00 | -1.031% | 13,016 | -4.875% |
| 2025-03-03 | 24.35 | 24.35 | 24.25 | 24.25 | -1.981% | 69,749 | -5.856% |
| 2025-02-28 | 24.67 | 24.79 | 24.67 | 24.74 | -2.020% | 51,236 | -7.720% |
| 2025-02-27 | 25.32 | 25.32 | 25.25 | 25.25 | -0.198% | 19,770 | -9.584% |
| 2025-02-26 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 17,280 | -9.763% |
| 2025-02-25 | 25.25 | 25.30 | 25.25 | 25.25 | -0.237% | 33,878 | -9.584% |
| 2025-02-24 | 25.21 | 25.32 | 25.20 | 25.31 | +0.636% | 14,666 | -9.798% |
| 2025-02-21 | 25.19 | 25.19 | 25.15 | 25.15 | +0.040% | 13,726 | -9.225% |
| 2025-02-20 | 25.24 | 25.24 | 25.12 | 25.14 | -0.159% | 37,006 | -9.189% |
| 2025-02-19 | 25.25 | 25.25 | 25.18 | 25.18 | -0.435% | 19,224 | -9.333% |
| 2025-02-18 | 25.25 | 25.29 | 25.25 | 25.29 | 0.000% | 17,110 | -9.727% |
| 2025-02-14 | 25.29 | 25.29 | 25.29 | 25.29 | -0.079% | 206,817 | -9.727% |
| 2025-02-13 | 25.31 | 25.31 | 25.31 | 25.31 | -0.118% | 5,068 | -9.798% |
| 2025-02-12 | 25.28 | 25.35 | 25.28 | 25.34 | -0.393% | 4,560 | -9.905% |
| 2025-02-11 | 25.27 | 25.44 | 25.27 | 25.44 | +0.752% | 6,558 | -10.259% |
| 2025-02-10 | 25.23 | 25.25 | 25.23 | 25.25 | -0.158% | 18,357 | -9.584% |
| 2025-02-06 | 25.46 | 25.46 | 25.29 | 25.29 | +0.040% | 6,736 | -9.727% |
| 2025-02-05 | 25.23 | 25.32 | 25.23 | 25.28 | +0.357% | 10,307 | -9.691% |
| 2025-02-04 | 25.19 | 25.19 | 25.19 | 25.19 | +0.279% | 7,336 | -9.369% |
| 2025-02-03 | 25.13 | 25.13 | 25.12 | 25.12 | -0.080% | 3,437 | -9.116% |
| 2025-01-31 | 25.14 | 25.18 | 25.14 | 25.14 | +0.020% | 11,854 | -9.189% |
| 2025-01-29 | 25.09 | 25.14 | 25.09 | 25.14 | +0.179% | 17,442 | -9.170% |
| 2025-01-28 | 25.11 | 25.11 | 25.09 | 25.09 | -0.080% | 27,752 | -9.008% |
| 2025-01-27 | 25.09 | 25.13 | 25.09 | 25.11 | +0.040% | 8,968 | -9.080% |
| 2025-01-24 | 25.11 | 25.11 | 25.10 | 25.10 | 0.000% | 42,150 | -9.044% |
| 2025-01-23 | 25.10 | 25.11 | 25.09 | 25.10 | -0.080% | 36,804 | -9.044% |
| 2025-01-22 | 25.05 | 25.12 | 25.05 | 25.12 | +0.239% | 45,927 | -9.116% |
| 2025-01-21 | 25.10 | 25.10 | 24.91 | 25.06 | -0.080% | 89,557 | -8.899% |
| 2025-01-17 | 25.06 | 25.08 | 25.05 | 25.08 | -0.040% | 41,330 | -8.971% |
| 2025-01-16 | 25.08 | 25.15 | 25.08 | 25.09 | +0.080% | 55,144 | -9.008% |
| 2025-01-15 | 25.11 | 25.11 | 25.07 | 25.07 | +0.764% | 20,542 | -8.935% |
| 2025-01-13 | 24.89 | 24.89 | 24.88 | 24.88 | +0.121% | 22,857 | -8.240% |
| 2025-01-10 | 24.86 | 24.92 | 24.85 | 24.85 | -0.321% | 125,501 | -8.129% |
| 2025-01-08 | 24.94 | 24.94 | 24.92 | 24.93 | +0.040% | 26,369 | -8.424% |
| 2025-01-07 | 24.98 | 24.98 | 24.92 | 24.92 | -0.520% | 66,238 | -8.387% |
| 2025-01-06 | 25.08 | 25.08 | 25.05 | 25.05 | -0.238% | 32,470 | -8.863% |
| 2025-01-03 | 25.13 | 25.13 | 25.11 | 25.11 | -0.119% | 94,086 | -9.080% |
| 2025-01-02 | 25.07 | 25.15 | 25.07 | 25.14 | -0.317% | 110,017 | -9.189% |
| 2024-12-31 | 25.05 | 25.23 | 25.03 | 25.22 | -0.119% | 779,302 | -9.477% |
| 2024-12-30 | 25.04 | 25.25 | 25.03 | 25.25 | +1.000% | 190,079 | -9.584% |
| 2024-12-27 | 24.98 | 25.00 | 24.98 | 25.00 | 0.000% | 38,322 | -8.680% |
| 2024-12-26 | 24.99 | 25.00 | 24.99 | 25.00 | +0.321% | 113,487 | -8.680% |
| 2024-12-24 | 24.92 | 24.92 | 24.92 | 24.92 | +0.241% | 61,728 | -8.387% |
| 2024-12-23 | 24.87 | 24.87 | 24.85 | 24.86 | +0.081% | 113,400 | -8.166% |
| 2024-12-20 | 24.90 | 24.90 | 24.80 | 24.84 | -0.201% | 257,940 | -8.092% |
| 2024-12-19 | 24.95 | 24.99 | 24.89 | 24.89 | -80.787% | 165,987 | -8.276% |
| 2023-06-06 | 127.12 | 129.62 | 127.12 | 129.55 | +1.688% | 10,444 | -82.377% |
| 2023-06-05 | 127.08 | 127.73 | 126.92 | 127.40 | +0.031% | 8,702 | -82.080% |
| 2023-06-02 | 125.32 | 127.61 | 125.32 | 127.36 | +3.042% | 44,345 | -82.074% |
| 2023-06-01 | 122.00 | 123.91 | 122.00 | 123.60 | +0.881% | 21,281 | -81.529% |
| 2023-05-31 | 123.42 | 123.42 | 121.38 | 122.52 | -2.039% | 32,100 | -81.366% |
| 2023-05-30 | 125.89 | 125.89 | 124.68 | 125.07 | -0.239% | 30,103 | -81.746% |
| 2023-05-26 | 124.84 | 125.74 | 124.66 | 125.37 | +0.600% | 11,711 | -81.790% |
| 2023-05-25 | 124.86 | 125.28 | 124.32 | 124.62 | +0.080% | 14,436 | -81.681% |
| 2023-05-24 | 124.29 | 125.14 | 124.29 | 124.52 | -0.899% | 3,891 | -81.666% |
| 2023-05-23 | 126.77 | 127.50 | 125.49 | 125.65 | -1.573% | 5,741 | -81.831% |
| 2023-05-22 | 128.13 | 128.17 | 127.65 | 127.66 | -0.473% | 5,295 | -82.117% |
| 2023-05-19 | 129.54 | 129.54 | 127.69 | 128.27 | -1.379% | 81,848 | -82.201% |
| 2023-05-18 | 128.07 | 130.06 | 128.07 | 130.06 | +1.348% | 56,376 | -82.447% |
| 2023-05-17 | 127.53 | 128.45 | 127.46 | 128.33 | +1.987% | 16,630 | -82.210% |
| 2023-05-16 | 126.79 | 126.79 | 125.83 | 125.83 | -1.603% | 12,013 | -81.856% |
| 2023-05-15 | 126.99 | 127.88 | 126.72 | 127.88 | +0.736% | 6,663 | -82.147% |
| 2023-05-12 | 127.87 | 128.04 | 126.11 | 126.95 | -0.591% | 8,297 | -82.016% |
| 2023-05-11 | 128.06 | 128.17 | 127.38 | 127.70 | -0.250% | 15,002 | -82.122% |
| 2023-05-10 | 128.87 | 128.87 | 126.64 | 128.02 | -0.459% | 18,808 | -82.167% |
| 2023-05-09 | 128.01 | 128.65 | 128.01 | 128.61 | -0.209% | 6,422 | -82.249% |
| 2023-05-08 | 128.91 | 128.91 | 128.07 | 128.88 | +0.452% | 14,344 | -82.286% |
| 2023-05-05 | 127.77 | 128.69 | 127.59 | 128.30 | +1.842% | 12,466 | -82.206% |
| 2023-05-04 | 127.71 | 127.71 | 125.92 | 125.98 | -1.486% | 4,754 | -81.878% |
| 2023-05-03 | 128.48 | 129.62 | 127.88 | 127.88 | -0.822% | 9,085 | -82.147% |
| 2023-05-02 | 129.38 | 129.38 | 127.12 | 128.94 | -0.340% | 13,979 | -82.294% |
| 2023-05-01 | 129.79 | 130.38 | 129.33 | 129.38 | -0.316% | 7,636 | -82.354% |
| 2023-04-28 | 128.06 | 129.79 | 128.06 | 129.79 | +1.511% | 18,981 | -82.410% |
| 2023-04-27 | 126.58 | 127.86 | 125.71 | 127.86 | +1.944% | 12,523 | -82.144% |
| 2023-04-26 | 126.50 | 126.75 | 125.11 | 125.42 | -0.531% | 7,077 | -81.797% |
| 2023-04-25 | 127.90 | 127.90 | 126.09 | 126.09 | -2.036% | 14,649 | -81.894% |
| 2023-04-24 | 127.93 | 128.71 | 127.75 | 128.71 | +0.374% | 22,429 | -82.262% |
| 2023-04-21 | 127.80 | 128.38 | 127.28 | 128.23 | +0.501% | 32,458 | -82.196% |
| 2023-04-20 | 127.80 | 128.77 | 127.38 | 127.59 | -0.483% | 7,577 | -82.107% |
| 2023-04-19 | 127.94 | 128.47 | 127.57 | 128.21 | -0.233% | 7,456 | -82.193% |
| 2023-04-18 | 128.41 | 128.60 | 128.08 | 128.51 | +0.745% | 19,317 | -82.235% |
| 2023-04-17 | 127.12 | 127.56 | 126.53 | 127.56 | +0.679% | 6,084 | -82.103% |
| 2023-04-14 | 127.53 | 127.82 | 126.29 | 126.70 | +0.317% | 4,759 | -81.981% |
| 2023-04-13 | 125.50 | 126.56 | 125.45 | 126.30 | +1.210% | 4,698 | -81.924% |
| 2023-04-12 | 127.89 | 127.89 | 124.79 | 124.79 | 0.000% | 6,664 | -81.705% |