SAZ
Saratoga Investment Corp. 8.50% Notes due 2028
stockNYSEStructured Product
At CloseOct 2, 2026 9:48:35 AM EDT
25.47USD+0.871%(+0.22)2,604
SAZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.32 | 25.50 | 25.25 | 25.25 | -0.434% | 13,417 | 0.000% |
| 2026-10-01 | 25.23 | 25.45 | 25.23 | 25.36 | +0.118% | 28,430 | -0.434% |
| 2026-09-30 | 25.35 | 25.43 | 25.16 | 25.33 | +0.079% | 20,583 | -0.316% |
| 2026-09-29 | 25.50 | 25.50 | 25.16 | 25.31 | -0.020% | 8,125 | -0.237% |
| 2026-09-28 | 25.22 | 25.41 | 25.22 | 25.32 | +0.480% | 8,944 | -0.257% |
| 2026-09-25 | 25.35 | 25.35 | 25.15 | 25.19 | -1.006% | 7,047 | +0.222% |
| 2026-09-24 | 25.15 | 25.50 | 25.15 | 25.45 | +0.713% | 5,835 | -0.786% |
| 2026-09-23 | 25.15 | 25.27 | 25.15 | 25.27 | +0.477% | 2,717 | -0.079% |
| 2026-09-22 | 25.19 | 25.27 | 25.14 | 25.15 | -0.159% | 26,242 | +0.398% |
| 2026-09-21 | 25.24 | 25.24 | 25.18 | 25.19 | -0.234% | 7,234 | +0.238% |
| 2026-09-18 | 25.22 | 25.25 | 25.20 | 25.25 | -0.004% | 5,707 | +0.004% |
| 2026-09-17 | 25.18 | 25.26 | 25.18 | 25.25 | +0.221% | 2,860 | 0.000% |
| 2026-09-16 | 25.18 | 25.25 | 25.18 | 25.19 | +0.017% | 4,589 | +0.221% |
| 2026-09-15 | 25.15 | 25.20 | 25.15 | 25.19 | +0.040% | 4,438 | +0.238% |
| 2026-09-14 | 25.25 | 25.26 | 25.18 | 25.18 | -0.277% | 1,136 | +0.278% |
| 2026-09-11 | 25.16 | 25.27 | 25.16 | 25.25 | +0.075% | 4,730 | 0.000% |
| 2026-09-10 | 25.15 | 25.27 | 25.15 | 25.23 | +0.131% | 7,475 | +0.075% |
| 2026-09-09 | 25.17 | 25.20 | 25.17 | 25.20 | +0.052% | 1,372 | +0.206% |
| 2026-09-08 | 25.17 | 25.23 | 25.17 | 25.18 | -0.060% | 4,529 | +0.258% |
| 2026-09-04 | 25.15 | 25.21 | 25.15 | 25.20 | +0.119% | 2,264 | +0.198% |
| 2026-09-03 | 25.15 | 25.23 | 25.15 | 25.17 | -0.040% | 8,819 | +0.318% |
| 2026-09-02 | 25.20 | 25.20 | 25.16 | 25.18 | -0.159% | 11,265 | +0.278% |
| 2026-09-01 | 25.20 | 25.23 | 25.20 | 25.22 | +0.139% | 1,159 | +0.119% |
| 2026-08-31 | 25.15 | 25.20 | 25.15 | 25.18 | -0.020% | 21,735 | +0.258% |
| 2026-08-28 | 25.28 | 25.28 | 25.17 | 25.19 | 0.000% | 24,035 | +0.238% |
| 2026-08-27 | 25.20 | 25.21 | 25.18 | 25.19 | -0.356% | 20,083 | +0.238% |
| 2026-08-26 | 25.18 | 25.28 | 25.18 | 25.28 | +0.325% | 12,636 | -0.119% |
| 2026-08-25 | 25.19 | 25.20 | 25.18 | 25.20 | +0.032% | 1,073 | +0.206% |
| 2026-08-24 | 25.18 | 25.21 | 25.18 | 25.19 | +0.040% | 6,564 | +0.238% |
| 2026-08-21 | 25.17 | 25.20 | 25.17 | 25.18 | 0.000% | 4,181 | +0.278% |
| 2026-08-20 | 25.15 | 25.20 | 25.15 | 25.18 | +0.079% | 3,257 | +0.278% |
| 2026-08-19 | 25.17 | 25.24 | 25.16 | 25.16 | -0.238% | 12,649 | +0.358% |
| 2026-08-18 | 25.24 | 25.24 | 25.18 | 25.22 | +0.119% | 10,103 | +0.119% |
| 2026-08-17 | 25.20 | 25.25 | 25.19 | 25.19 | -0.079% | 8,133 | +0.238% |
| 2026-08-14 | 25.23 | 25.26 | 25.15 | 25.21 | -1.639% | 12,799 | +0.159% |
| 2026-08-13 | 25.62 | 25.63 | 25.61 | 25.63 | +0.039% | 4,320 | -1.483% |
| 2026-08-12 | 25.58 | 25.62 | 25.58 | 25.62 | +0.137% | 2,888 | -1.444% |
| 2026-08-11 | 25.55 | 25.59 | 25.55 | 25.59 | -0.023% | 1,567 | -1.309% |
| 2026-08-10 | 25.53 | 25.59 | 25.53 | 25.59 | -0.075% | 675 | -1.332% |
| 2026-08-07 | 25.50 | 25.61 | 25.50 | 25.61 | +0.235% | 2,644 | -1.406% |
| 2026-08-06 | 25.48 | 25.57 | 25.48 | 25.55 | +0.180% | 912 | -1.174% |
| 2026-08-05 | 25.48 | 25.57 | 25.48 | 25.50 | -0.101% | 3,466 | -0.997% |
| 2026-08-04 | 25.53 | 25.58 | 25.53 | 25.53 | +0.379% | 3,292 | -1.097% |
| 2026-08-03 | 25.50 | 25.55 | 25.41 | 25.43 | +0.093% | 6,737 | -0.722% |
| 2026-07-31 | 25.47 | 25.47 | 25.40 | 25.41 | +0.098% | 1,628 | -0.630% |
| 2026-07-30 | 25.45 | 25.46 | 25.34 | 25.39 | -0.137% | 6,000 | -0.532% |
| 2026-07-29 | 25.40 | 25.42 | 25.40 | 25.42 | +0.177% | 2,995 | -0.668% |
| 2026-07-28 | 25.32 | 25.38 | 25.31 | 25.38 | -0.020% | 3,866 | -0.493% |
| 2026-07-27 | 25.45 | 25.45 | 25.27 | 25.38 | +0.197% | 5,100 | -0.512% |
| 2026-07-24 | 25.36 | 25.36 | 25.31 | 25.33 | +0.119% | 3,422 | -0.316% |
| 2026-07-23 | 25.39 | 25.39 | 25.29 | 25.30 | -0.335% | 1,672 | -0.198% |
| 2026-07-22 | 25.39 | 25.39 | 25.39 | 25.39 | -0.138% | 209 | -0.532% |
| 2026-07-21 | 25.30 | 25.42 | 25.30 | 25.42 | +0.355% | 2,928 | -0.669% |
| 2026-07-20 | 25.39 | 25.39 | 25.32 | 25.33 | +0.079% | 2,429 | -0.316% |
| 2026-07-17 | 25.31 | 25.34 | 25.26 | 25.31 | 0.000% | 10,170 | -0.237% |
| 2026-07-16 | 25.30 | 25.35 | 25.30 | 25.31 | +0.040% | 8,296 | -0.237% |
| 2026-07-15 | 25.35 | 25.38 | 25.29 | 25.30 | -0.198% | 8,253 | -0.198% |
| 2026-07-14 | 25.33 | 25.35 | 25.27 | 25.35 | +0.396% | 2,601 | -0.395% |
| 2026-07-13 | 25.39 | 25.40 | 25.25 | 25.25 | -0.197% | 5,202 | -0.000% |
| 2026-07-10 | 25.26 | 25.30 | 25.21 | 25.30 | +0.173% | 3,278 | -0.198% |
| 2026-07-09 | 25.26 | 25.29 | 25.18 | 25.26 | -0.133% | 25,029 | -0.025% |
| 2026-07-08 | 25.50 | 25.50 | 25.25 | 25.29 | -1.238% | 15,689 | -0.158% |
| 2026-07-07 | 25.64 | 25.66 | 25.61 | 25.61 | -0.013% | 2,537 | -1.395% |
| 2026-07-06 | 25.56 | 25.61 | 25.56 | 25.61 | -0.232% | 742 | -1.407% |
| 2026-07-02 | 25.73 | 25.73 | 25.66 | 25.67 | +0.234% | 1,847 | -1.636% |
| 2026-07-01 | 25.58 | 25.63 | 25.58 | 25.61 | -0.234% | 3,439 | -1.406% |
| 2026-06-30 | 25.77 | 25.77 | 25.67 | 25.67 | -0.388% | 6,821 | -1.636% |
| 2026-06-29 | 25.46 | 25.77 | 25.46 | 25.77 | +1.138% | 998 | -2.018% |
| 2026-06-26 | 25.41 | 25.64 | 25.41 | 25.48 | -0.157% | 5,284 | -0.903% |
| 2026-06-25 | 25.51 | 25.66 | 25.51 | 25.52 | -0.546% | 2,806 | -1.058% |
| 2026-06-24 | 25.80 | 25.80 | 25.64 | 25.66 | -0.330% | 8,207 | -1.598% |
| 2026-06-23 | 25.95 | 25.95 | 25.53 | 25.75 | +0.136% | 17,237 | -1.923% |
| 2026-06-22 | 25.63 | 25.87 | 25.35 | 25.71 | +0.312% | 25,623 | -1.789% |
| 2026-06-18 | 25.43 | 25.70 | 25.43 | 25.63 | +0.470% | 15,688 | -1.483% |
| 2026-06-17 | 25.54 | 25.72 | 25.50 | 25.51 | -0.157% | 4,617 | -1.019% |
| 2026-06-16 | 25.47 | 25.74 | 25.47 | 25.55 | +0.314% | 7,570 | -1.174% |
| 2026-06-15 | 25.49 | 25.49 | 25.44 | 25.47 | +0.039% | 5,497 | -0.863% |
| 2026-06-12 | 25.50 | 25.50 | 25.46 | 25.46 | -0.118% | 961 | -0.825% |
| 2026-06-11 | 25.53 | 25.53 | 25.45 | 25.49 | +0.354% | 5,314 | -0.942% |
| 2026-06-10 | 25.38 | 25.42 | 25.25 | 25.40 | -0.431% | 3,519 | -0.591% |
| 2026-06-09 | 25.27 | 25.59 | 25.23 | 25.51 | +0.611% | 22,359 | -1.019% |
| 2026-06-08 | 25.32 | 25.40 | 25.32 | 25.36 | +0.217% | 18,395 | -0.414% |
| 2026-06-05 | 25.35 | 25.35 | 25.30 | 25.30 | 0.000% | 2,604 | -0.198% |
| 2026-06-04 | 25.29 | 25.30 | 25.27 | 25.30 | +0.119% | 2,041 | -0.198% |
| 2026-06-03 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 873 | -0.079% |
| 2026-06-02 | 25.23 | 25.29 | 25.23 | 25.26 | 0.000% | 1,305 | -0.040% |
| 2026-06-01 | 25.26 | 25.30 | 25.26 | 25.26 | -0.040% | 4,133 | -0.040% |
| 2026-05-29 | 25.27 | 25.27 | 25.24 | 25.27 | +0.040% | 2,424 | -0.079% |
| 2026-05-28 | 25.27 | 25.27 | 25.21 | 25.26 | +0.119% | 5,028 | -0.040% |
| 2026-05-27 | 25.23 | 25.26 | 25.23 | 25.23 | -0.020% | 4,501 | +0.079% |
| 2026-05-26 | 25.26 | 25.28 | 25.18 | 25.23 | -0.020% | 5,150 | +0.059% |
| 2026-05-22 | 25.18 | 25.25 | 25.18 | 25.24 | -0.040% | 3,538 | +0.040% |
| 2026-05-21 | 25.30 | 25.30 | 25.18 | 25.25 | +0.239% | 3,370 | 0.000% |
| 2026-05-20 | 25.22 | 25.25 | 25.14 | 25.19 | -0.369% | 10,904 | +0.239% |
| 2026-05-19 | 25.21 | 25.30 | 25.15 | 25.28 | +0.370% | 15,095 | -0.131% |
| 2026-05-18 | 25.14 | 25.25 | 25.13 | 25.19 | +0.239% | 22,525 | +0.238% |
| 2026-05-15 | 25.14 | 25.15 | 25.10 | 25.13 | -1.682% | 11,165 | +0.478% |
| 2026-05-14 | 25.70 | 25.70 | 25.55 | 25.56 | -0.293% | 18,585 | -1.213% |
| 2026-05-13 | 25.62 | 25.70 | 25.61 | 25.64 | +0.097% | 3,581 | -1.502% |
| 2026-05-12 | 25.67 | 25.68 | 25.61 | 25.61 | -0.156% | 3,410 | -1.406% |
| 2026-05-11 | 25.72 | 25.72 | 25.65 | 25.65 | -0.156% | 2,464 | -1.559% |
| 2026-05-08 | 25.68 | 25.72 | 25.66 | 25.69 | +0.117% | 3,826 | -1.713% |
| 2026-05-07 | 25.65 | 25.66 | 25.65 | 25.66 | -0.272% | 1,742 | -1.598% |
| 2026-05-06 | 25.65 | 25.73 | 25.65 | 25.73 | 0.000% | 2,701 | -1.866% |
| 2026-05-05 | 25.65 | 25.73 | 25.65 | 25.73 | +0.117% | 2,522 | -1.866% |
| 2026-05-04 | 25.65 | 25.70 | 25.65 | 25.70 | +0.131% | 631 | -1.751% |
| 2026-05-01 | 25.71 | 25.71 | 25.65 | 25.67 | +0.103% | 995 | -1.622% |
| 2026-04-30 | 25.69 | 25.74 | 25.55 | 25.64 | +0.156% | 5,731 | -1.521% |
| 2026-04-29 | 25.70 | 25.70 | 25.60 | 25.60 | 0.000% | 6,227 | -1.367% |
| 2026-04-28 | 25.50 | 25.62 | 25.50 | 25.60 | +0.196% | 5,391 | -1.367% |
| 2026-04-27 | 25.45 | 25.55 | 25.45 | 25.55 | +0.098% | 7,548 | -1.174% |
| 2026-04-24 | 25.57 | 25.57 | 25.50 | 25.52 | +0.098% | 1,319 | -1.077% |
| 2026-04-23 | 25.47 | 25.57 | 25.46 | 25.50 | -0.196% | 14,032 | -0.980% |
| 2026-04-22 | 25.45 | 25.55 | 25.45 | 25.55 | +0.145% | 4,668 | -1.174% |
| 2026-04-21 | 25.50 | 25.55 | 25.50 | 25.51 | +0.051% | 6,875 | -1.031% |
| 2026-04-20 | 25.54 | 25.54 | 25.50 | 25.50 | -0.078% | 1,036 | -0.980% |
| 2026-04-17 | 25.55 | 25.56 | 25.46 | 25.52 | +0.236% | 1,248 | -1.058% |
| 2026-04-16 | 25.48 | 25.48 | 25.40 | 25.46 | +0.158% | 4,808 | -0.825% |
| 2026-04-15 | 25.45 | 25.53 | 25.40 | 25.42 | +0.156% | 4,043 | -0.668% |
| 2026-04-14 | 25.40 | 25.43 | 25.38 | 25.38 | +0.040% | 12,588 | -0.513% |
| 2026-04-13 | 25.38 | 25.42 | 25.36 | 25.37 | -0.118% | 8,813 | -0.473% |
| 2026-04-10 | 25.36 | 25.40 | 25.36 | 25.40 | +0.237% | 777 | -0.591% |
| 2026-04-09 | 25.30 | 25.40 | 25.30 | 25.34 | -0.212% | 6,093 | -0.355% |
| 2026-04-08 | 25.40 | 25.42 | 25.36 | 25.39 | +0.173% | 4,174 | -0.566% |
| 2026-04-07 | 25.42 | 25.42 | 25.32 | 25.35 | -0.197% | 8,760 | -0.394% |
| 2026-04-06 | 25.40 | 25.40 | 25.33 | 25.40 | +0.197% | 1,830 | -0.591% |
| 2026-04-02 | 25.39 | 25.39 | 25.35 | 25.35 | +0.039% | 4,504 | -0.394% |
| 2026-04-01 | 25.29 | 25.40 | 25.29 | 25.34 | +0.039% | 2,539 | -0.355% |
| 2026-03-31 | 25.40 | 25.40 | 25.27 | 25.33 | +0.119% | 2,336 | -0.316% |
| 2026-03-30 | 25.40 | 25.42 | 25.30 | 25.30 | -0.118% | 2,315 | -0.198% |
| 2026-03-27 | 25.39 | 25.39 | 25.22 | 25.33 | +0.158% | 1,042 | -0.316% |
| 2026-03-26 | 25.34 | 25.34 | 25.29 | 25.29 | -0.234% | 3,375 | -0.158% |
| 2026-03-25 | 25.30 | 25.35 | 25.22 | 25.35 | -0.062% | 6,604 | -0.392% |
| 2026-03-24 | 25.40 | 25.40 | 25.25 | 25.36 | +0.436% | 8,463 | -0.453% |
| 2026-03-23 | 25.24 | 25.29 | 25.20 | 25.25 | +0.338% | 2,801 | -0.020% |
| 2026-03-20 | 25.25 | 25.37 | 25.17 | 25.17 | -0.474% | 13,267 | +0.318% |
| 2026-03-19 | 25.27 | 25.40 | 25.21 | 25.29 | +0.193% | 10,807 | -0.158% |
| 2026-03-18 | 25.27 | 25.27 | 25.20 | 25.24 | +0.045% | 4,060 | +0.034% |
| 2026-03-17 | 25.21 | 25.40 | 25.21 | 25.23 | +0.039% | 7,010 | +0.079% |
| 2026-03-16 | 25.17 | 25.23 | 25.17 | 25.22 | +0.199% | 6,763 | +0.119% |
| 2026-03-13 | 25.17 | 25.20 | 25.17 | 25.17 | -0.143% | 1,521 | +0.318% |
| 2026-03-12 | 25.24 | 25.24 | 25.19 | 25.21 | -0.015% | 9,410 | +0.174% |
| 2026-03-11 | 25.24 | 25.25 | 25.21 | 25.21 | +0.095% | 2,845 | +0.159% |
| 2026-03-10 | 25.21 | 25.22 | 25.18 | 25.19 | +0.143% | 8,249 | +0.254% |
| 2026-03-09 | 24.96 | 25.18 | 24.96 | 25.15 | -0.211% | 29,834 | +0.398% |
| 2026-03-06 | 25.23 | 25.25 | 25.20 | 25.20 | +0.013% | 3,000 | +0.186% |
| 2026-03-05 | 25.25 | 25.25 | 25.20 | 25.20 | -0.119% | 2,615 | +0.198% |
| 2026-03-04 | 25.20 | 25.24 | 25.20 | 25.23 | +0.191% | 2,044 | +0.079% |
| 2026-03-03 | 25.20 | 25.21 | 25.15 | 25.18 | -0.186% | 19,032 | +0.270% |
| 2026-03-02 | 25.25 | 25.25 | 25.17 | 25.23 | -0.163% | 7,055 | +0.084% |
| 2026-02-27 | 25.27 | 25.29 | 25.25 | 25.27 | +0.079% | 7,376 | -0.079% |
| 2026-02-26 | 25.21 | 25.26 | 25.21 | 25.25 | -0.059% | 5,570 | 0.000% |
| 2026-02-25 | 25.23 | 25.27 | 25.20 | 25.27 | -0.073% | 9,396 | -0.059% |
| 2026-02-24 | 25.27 | 25.29 | 25.27 | 25.28 | +0.053% | 2,741 | -0.132% |
| 2026-02-23 | 25.22 | 25.30 | 25.08 | 25.27 | -0.119% | 11,296 | -0.079% |
| 2026-02-20 | 25.33 | 25.33 | 25.28 | 25.30 | +0.079% | 5,377 | -0.198% |
| 2026-02-19 | 25.25 | 25.30 | 25.23 | 25.28 | -0.315% | 6,214 | -0.119% |
| 2026-02-18 | 25.26 | 25.36 | 25.25 | 25.36 | +0.396% | 29,403 | -0.434% |
| 2026-02-17 | 25.38 | 25.38 | 25.23 | 25.26 | +0.119% | 26,390 | -0.040% |
| 2026-02-13 | 25.21 | 25.25 | 25.10 | 25.23 | -1.676% | 31,799 | +0.079% |
| 2026-02-12 | 25.70 | 25.72 | 25.63 | 25.66 | -0.150% | 14,741 | -1.598% |
| 2026-02-11 | 25.70 | 25.70 | 25.66 | 25.70 | +0.033% | 1,598 | -1.746% |
| 2026-02-10 | 25.68 | 25.72 | 25.66 | 25.69 | +0.039% | 12,481 | -1.713% |
| 2026-02-09 | 25.67 | 25.69 | 25.66 | 25.68 | 0.000% | 4,616 | -1.674% |
| 2026-02-06 | 25.65 | 25.70 | 25.65 | 25.68 | +0.234% | 60,387 | -1.674% |
| 2026-02-05 | 25.62 | 25.66 | 25.62 | 25.62 | 0.000% | 10,599 | -1.444% |
| 2026-02-04 | 25.67 | 25.67 | 25.62 | 25.62 | -0.156% | 12,731 | -1.444% |
| 2026-02-03 | 25.63 | 25.69 | 25.63 | 25.66 | +0.234% | 7,312 | -1.598% |
| 2026-02-02 | 25.51 | 25.60 | 25.47 | 25.60 | +0.550% | 7,001 | -1.367% |
| 2026-01-30 | 25.55 | 25.55 | 25.46 | 25.46 | -0.274% | 2,354 | -0.825% |
| 2026-01-29 | 25.53 | 25.55 | 25.49 | 25.53 | -0.078% | 7,024 | -1.097% |
| 2026-01-28 | 25.51 | 25.55 | 25.51 | 25.55 | 0.000% | 2,874 | -1.174% |
| 2026-01-27 | 25.50 | 25.56 | 25.50 | 25.55 | +0.157% | 4,533 | -1.174% |
| 2026-01-26 | 25.50 | 25.54 | 25.50 | 25.51 | +0.039% | 4,324 | -1.019% |
| 2026-01-23 | 25.50 | 25.51 | 25.48 | 25.50 | +0.005% | 2,669 | -0.980% |
| 2026-01-22 | 25.47 | 25.51 | 25.47 | 25.50 | +0.073% | 7,606 | -0.975% |
| 2026-01-21 | 25.46 | 25.48 | 25.46 | 25.48 | +0.079% | 6,865 | -0.903% |
| 2026-01-20 | 25.39 | 25.47 | 25.37 | 25.46 | +0.197% | 22,827 | -0.825% |
| 2026-01-16 | 25.39 | 25.41 | 25.39 | 25.41 | +0.033% | 9,462 | -0.630% |
| 2026-01-15 | 25.43 | 25.43 | 25.37 | 25.40 | +0.085% | 14,805 | -0.597% |
| 2026-01-14 | 25.42 | 25.42 | 25.38 | 25.38 | -0.105% | 4,230 | -0.512% |
| 2026-01-13 | 25.40 | 25.42 | 25.36 | 25.41 | +0.078% | 5,822 | -0.617% |
| 2026-01-12 | 25.42 | 25.42 | 25.32 | 25.39 | -0.130% | 32,805 | -0.540% |
| 2026-01-09 | 25.38 | 25.42 | 25.37 | 25.42 | +0.197% | 15,976 | -0.669% |
| 2026-01-08 | 25.37 | 25.37 | 25.36 | 25.37 | 0.000% | 7,971 | -0.473% |
| 2026-01-07 | 25.37 | 25.40 | 25.36 | 25.37 | +0.003% | 5,151 | -0.473% |
| 2026-01-06 | 25.37 | 25.40 | 25.36 | 25.37 | -0.003% | 5,148 | -0.470% |
| 2026-01-05 | 25.37 | 25.41 | 25.36 | 25.37 | +0.079% | 6,859 | -0.473% |
| 2026-01-02 | 25.37 | 25.37 | 25.34 | 25.35 | -0.006% | 2,231 | -0.394% |
| 2025-12-31 | 25.33 | 25.35 | 25.33 | 25.35 | +0.204% | 896 | -0.400% |
| 2025-12-30 | 25.30 | 25.35 | 25.28 | 25.30 | -0.237% | 6,152 | -0.198% |
| 2025-12-29 | 25.40 | 25.40 | 25.32 | 25.36 | -0.165% | 1,818 | -0.434% |
| 2025-12-26 | 25.40 | 25.43 | 25.40 | 25.40 | -0.149% | 2,295 | -0.598% |
| 2025-12-24 | 25.42 | 25.44 | 25.40 | 25.44 | -0.079% | 1,462 | -0.747% |
| 2025-12-23 | 25.45 | 25.47 | 25.45 | 25.46 | +0.157% | 7,206 | -0.825% |
| 2025-12-22 | 25.40 | 25.42 | 25.38 | 25.42 | +0.156% | 6,948 | -0.669% |
| 2025-12-19 | 25.40 | 25.40 | 25.38 | 25.38 | +0.002% | 925 | -0.514% |
| 2025-12-18 | 25.36 | 25.38 | 25.32 | 25.38 | +0.237% | 4,010 | -0.512% |
| 2025-12-17 | 25.35 | 25.40 | 25.31 | 25.32 | 0.000% | 15,797 | -0.276% |
| 2025-12-16 | 25.35 | 25.40 | 25.32 | 25.32 | -0.240% | 5,955 | -0.276% |
| 2025-12-15 | 25.36 | 25.39 | 25.36 | 25.38 | +0.082% | 1,014 | -0.515% |
| 2025-12-12 | 25.35 | 25.37 | 25.35 | 25.36 | -0.197% | 1,019 | -0.434% |
| 2025-12-11 | 25.39 | 25.43 | 25.39 | 25.41 | +0.177% | 1,434 | -0.630% |
| 2025-12-10 | 25.43 | 25.43 | 25.36 | 25.36 | -0.051% | 1,008 | -0.453% |
| 2025-12-09 | 25.32 | 25.43 | 25.32 | 25.38 | +0.032% | 2,127 | -0.504% |
| 2025-12-08 | 25.40 | 25.41 | 25.37 | 25.37 | -0.141% | 4,461 | -0.473% |
| 2025-12-05 | 25.36 | 25.43 | 25.36 | 25.41 | +0.180% | 4,102 | -0.613% |
| 2025-12-04 | 25.37 | 25.37 | 25.36 | 25.36 | -0.165% | 371 | -0.434% |
| 2025-12-03 | 25.40 | 25.40 | 25.36 | 25.40 | +0.140% | 1,885 | -0.598% |
| 2025-12-02 | 25.39 | 25.39 | 25.33 | 25.37 | +0.144% | 3,582 | -0.459% |
| 2025-12-01 | 25.37 | 25.39 | 25.30 | 25.33 | -0.040% | 5,849 | -0.316% |
| 2025-11-28 | 25.37 | 25.37 | 25.34 | 25.34 | -0.118% | 2,830 | -0.356% |
| 2025-11-26 | 25.38 | 25.38 | 25.33 | 25.37 | +0.074% | 1,030 | -0.473% |
| 2025-11-25 | 25.34 | 25.37 | 25.31 | 25.35 | -0.074% | 3,552 | -0.399% |
| 2025-11-24 | 25.35 | 25.37 | 25.33 | 25.37 | +0.118% | 1,646 | -0.473% |
| 2025-11-21 | 25.35 | 25.35 | 25.32 | 25.34 | +0.039% | 2,243 | -0.355% |
| 2025-11-20 | 25.32 | 25.35 | 25.32 | 25.33 | +0.079% | 2,631 | -0.316% |
| 2025-11-19 | 25.27 | 25.31 | 25.27 | 25.31 | +0.039% | 1,824 | -0.237% |
| 2025-11-18 | 25.27 | 25.30 | 25.27 | 25.30 | +0.007% | 1,971 | -0.198% |
| 2025-11-17 | 25.25 | 25.30 | 25.21 | 25.30 | +0.350% | 7,225 | -0.191% |
| 2025-11-14 | 25.21 | 25.22 | 25.13 | 25.21 | -1.562% | 14,346 | +0.159% |
| 2025-11-13 | 25.67 | 25.67 | 25.58 | 25.61 | +0.027% | 6,635 | -1.406% |
| 2025-11-12 | 25.64 | 25.64 | 25.60 | 25.60 | -0.056% | 5,947 | -1.379% |
| 2025-11-11 | 25.63 | 25.63 | 25.60 | 25.62 | +0.068% | 2,657 | -1.434% |
| 2025-11-10 | 25.61 | 25.62 | 25.60 | 25.60 | -0.039% | 2,943 | -1.367% |
| 2025-11-07 | 25.58 | 25.62 | 25.55 | 25.61 | +0.117% | 9,060 | -1.406% |
| 2025-11-06 | 25.58 | 25.58 | 25.53 | 25.58 | +0.078% | 5,095 | -1.290% |
| 2025-11-05 | 25.58 | 25.58 | 25.56 | 25.56 | -0.042% | 1,260 | -1.213% |
| 2025-11-04 | 25.56 | 25.58 | 25.56 | 25.57 | +0.003% | 1,539 | -1.255% |
| 2025-11-03 | 25.54 | 25.57 | 25.51 | 25.57 | +0.117% | 11,120 | -1.251% |
| 2025-10-31 | 25.58 | 25.58 | 25.50 | 25.54 | +0.182% | 5,222 | -1.135% |
| 2025-10-30 | 25.53 | 25.53 | 25.45 | 25.49 | -0.182% | 3,273 | -0.955% |
| 2025-10-29 | 25.43 | 25.54 | 25.43 | 25.54 | +0.353% | 2,910 | -1.135% |
| 2025-10-28 | 25.50 | 25.50 | 25.44 | 25.45 | -0.118% | 1,852 | -0.786% |
| 2025-10-27 | 25.47 | 25.54 | 25.42 | 25.48 | +0.274% | 11,049 | -0.903% |
| 2025-10-24 | 25.42 | 25.42 | 25.41 | 25.41 | +0.002% | 1,088 | -0.632% |
| 2025-10-23 | 25.47 | 25.47 | 25.41 | 25.41 | +0.039% | 3,446 | -0.630% |
| 2025-10-22 | 25.43 | 25.45 | 25.40 | 25.40 | -0.118% | 4,696 | -0.591% |
| 2025-10-21 | 25.43 | 25.44 | 25.40 | 25.43 | -0.070% | 3,563 | -0.708% |
| 2025-10-20 | 25.40 | 25.45 | 25.40 | 25.45 | +0.385% | 1,303 | -0.777% |
| 2025-10-17 | 25.34 | 25.40 | 25.27 | 25.35 | +0.039% | 15,185 | -0.394% |
| 2025-10-16 | 25.48 | 25.48 | 25.29 | 25.34 | -0.686% | 8,213 | -0.355% |
| 2025-10-15 | 25.51 | 25.52 | 25.50 | 25.52 | +0.295% | 1,944 | -1.039% |
| 2025-10-14 | 25.34 | 25.52 | 25.31 | 25.44 | +0.355% | 12,299 | -0.747% |
| 2025-10-13 | 25.34 | 25.40 | 25.31 | 25.35 | +0.072% | 4,356 | -0.394% |
| 2025-10-10 | 25.50 | 25.51 | 25.27 | 25.33 | -0.269% | 18,420 | -0.323% |
| 2025-10-09 | 25.50 | 25.50 | 25.40 | 25.40 | -0.304% | 2,630 | -0.591% |
| 2025-10-08 | 25.49 | 25.50 | 25.45 | 25.48 | +0.147% | 1,674 | -0.893% |
| 2025-10-07 | 25.48 | 25.51 | 25.44 | 25.44 | -0.011% | 2,161 | -0.747% |
| 2025-10-06 | 25.44 | 25.48 | 25.42 | 25.44 | +0.129% | 7,315 | -0.758% |
| 2025-10-03 | 25.40 | 25.44 | 25.40 | 25.41 | +0.237% | 3,459 | -0.630% |
| 2025-10-02 | 25.37 | 25.39 | 25.35 | 25.35 | +0.158% | 4,198 | -0.394% |
| 2025-10-01 | 25.37 | 25.38 | 25.28 | 25.31 | +0.158% | 3,392 | -0.237% |
| 2025-09-30 | 25.28 | 25.38 | 25.27 | 25.27 | -0.040% | 3,721 | -0.079% |
| 2025-09-29 | 25.30 | 25.33 | 25.28 | 25.28 | +0.119% | 4,953 | -0.119% |
| 2025-09-26 | 25.32 | 25.32 | 25.25 | 25.25 | -0.276% | 2,463 | 0.000% |
| 2025-09-25 | 25.34 | 25.34 | 25.21 | 25.32 | +0.277% | 6,446 | -0.276% |
| 2025-09-24 | 25.30 | 25.30 | 25.22 | 25.25 | -0.319% | 3,778 | 0.000% |
| 2025-09-23 | 25.33 | 25.40 | 25.30 | 25.33 | -0.272% | 6,814 | -0.319% |
| 2025-09-22 | 25.47 | 25.47 | 25.28 | 25.40 | -0.118% | 10,062 | -0.591% |
| 2025-09-19 | 25.45 | 25.45 | 25.43 | 25.43 | -0.005% | 1,392 | -0.708% |
| 2025-09-18 | 25.45 | 25.45 | 25.37 | 25.43 | -0.034% | 1,670 | -0.713% |
| 2025-09-17 | 25.50 | 25.50 | 25.44 | 25.44 | +0.157% | 1,254 | -0.747% |
| 2025-09-16 | 25.43 | 25.43 | 25.35 | 25.40 | -0.157% | 4,834 | -0.591% |
| 2025-09-15 | 25.47 | 25.47 | 25.44 | 25.44 | -0.157% | 2,093 | -0.747% |
| 2025-09-12 | 25.50 | 25.50 | 25.48 | 25.48 | -0.308% | 1,075 | -0.903% |
| 2025-09-11 | 25.47 | 25.57 | 25.47 | 25.56 | +0.225% | 4,151 | -1.207% |
| 2025-09-10 | 25.50 | 25.55 | 25.50 | 25.50 | +0.148% | 1,823 | -0.985% |
| 2025-09-09 | 25.46 | 25.46 | 25.46 | 25.46 | +0.014% | 429 | -0.838% |
| 2025-09-08 | 25.42 | 25.48 | 25.41 | 25.46 | -0.306% | 3,701 | -0.824% |
| 2025-09-05 | 25.41 | 25.54 | 25.40 | 25.54 | +0.149% | 3,345 | -1.128% |
| 2025-09-04 | 25.46 | 25.52 | 25.46 | 25.50 | +0.118% | 1,691 | -0.980% |
| 2025-09-03 | 25.49 | 25.51 | 25.46 | 25.47 | -0.078% | 4,369 | -0.864% |
| 2025-09-02 | 25.46 | 25.52 | 25.46 | 25.49 | +0.039% | 2,403 | -0.942% |
| 2025-08-29 | 25.50 | 25.50 | 25.46 | 25.48 | +0.079% | 993 | -0.903% |
| 2025-08-28 | 25.41 | 25.51 | 25.40 | 25.46 | -0.196% | 1,799 | -0.825% |
| 2025-08-27 | 25.50 | 25.51 | 25.36 | 25.51 | +0.671% | 2,079 | -1.019% |
| 2025-08-26 | 25.50 | 25.50 | 25.34 | 25.34 | -0.393% | 796 | -0.355% |
| 2025-08-25 | 25.50 | 25.50 | 25.44 | 25.44 | +0.513% | 808 | -0.747% |
| 2025-08-22 | 25.33 | 25.39 | 25.31 | 25.31 | -0.550% | 2,874 | -0.237% |
| 2025-08-21 | 25.41 | 25.51 | 25.29 | 25.45 | +0.157% | 9,991 | -0.786% |
| 2025-08-20 | 25.40 | 25.51 | 25.40 | 25.41 | +0.594% | 2,614 | -0.630% |
| 2025-08-19 | 25.36 | 25.36 | 25.26 | 25.26 | -0.198% | 2,752 | -0.040% |
| 2025-08-18 | 25.29 | 25.34 | 25.29 | 25.31 | +0.079% | 2,494 | -0.237% |
| 2025-08-15 | 25.20 | 25.30 | 25.20 | 25.29 | -1.710% | 7,607 | -0.158% |
| 2025-08-14 | 25.71 | 25.73 | 25.69 | 25.73 | 0.000% | 1,708 | -1.866% |
| 2025-08-13 | 25.73 | 25.73 | 25.69 | 25.73 | -0.116% | 10,314 | -1.866% |
| 2025-08-12 | 25.69 | 25.76 | 25.60 | 25.76 | +0.390% | 42,887 | -1.980% |
| 2025-08-11 | 25.66 | 25.69 | 25.63 | 25.66 | +0.117% | 5,206 | -1.598% |
| 2025-08-08 | 25.57 | 25.68 | 25.57 | 25.63 | -0.161% | 1,269 | -1.483% |
| 2025-08-07 | 25.65 | 25.69 | 25.65 | 25.67 | +0.422% | 2,764 | -1.642% |
| 2025-08-06 | 25.57 | 25.64 | 25.55 | 25.56 | -0.376% | 4,189 | -1.226% |
| 2025-08-05 | 25.62 | 25.67 | 25.60 | 25.66 | -0.039% | 6,275 | -1.598% |
| 2025-08-04 | 25.52 | 25.67 | 25.52 | 25.67 | +0.313% | 20,525 | -1.636% |
| 2025-08-01 | 25.40 | 25.59 | 25.40 | 25.59 | +0.147% | 1,408 | -1.329% |
| 2025-07-30 | 25.59 | 25.63 | 25.55 | 25.55 | -0.131% | 1,868 | -1.183% |
| 2025-07-29 | 25.57 | 25.59 | 25.55 | 25.59 | +0.023% | 967 | -1.313% |
| 2025-07-28 | 25.52 | 25.59 | 25.52 | 25.58 | -0.143% | 5,204 | -1.290% |
| 2025-07-25 | 25.60 | 25.62 | 25.53 | 25.62 | +0.183% | 5,060 | -1.431% |
| 2025-07-24 | 25.57 | 25.57 | 25.57 | 25.57 | +0.117% | 355 | -1.251% |
| 2025-07-23 | 25.63 | 25.63 | 25.54 | 25.54 | -0.145% | 3,662 | -1.136% |
| 2025-07-22 | 25.60 | 25.60 | 25.53 | 25.58 | +0.106% | 1,174 | -1.279% |
| 2025-07-21 | 25.60 | 25.60 | 25.55 | 25.55 | -0.117% | 2,097 | -1.174% |
| 2025-07-18 | 25.56 | 25.58 | 25.55 | 25.58 | +0.061% | 1,438 | -1.290% |
| 2025-07-17 | 25.55 | 25.57 | 25.55 | 25.56 | +0.076% | 2,239 | -1.230% |
| 2025-07-16 | 25.53 | 25.56 | 25.53 | 25.55 | +0.098% | 4,730 | -1.155% |
| 2025-07-15 | 25.50 | 25.52 | 25.50 | 25.52 | +0.157% | 1,416 | -1.058% |
| 2025-07-14 | 25.49 | 25.50 | 25.46 | 25.48 | -0.068% | 1,699 | -0.903% |
| 2025-07-11 | 25.48 | 25.50 | 25.45 | 25.50 | +0.068% | 3,256 | -0.970% |
| 2025-07-10 | 25.44 | 25.48 | 25.44 | 25.48 | +0.157% | 10,665 | -0.903% |
| 2025-07-09 | 25.42 | 25.44 | 25.42 | 25.44 | +0.079% | 2,353 | -0.747% |
| 2025-07-08 | 25.42 | 25.42 | 25.42 | 25.42 | +0.138% | 282 | -0.669% |
| 2025-07-07 | 25.33 | 25.39 | 25.33 | 25.39 | +0.182% | 519 | -0.532% |
| 2025-07-03 | 25.34 | 25.34 | 25.34 | 25.34 | -0.043% | 523 | -0.351% |
| 2025-07-02 | 25.40 | 25.44 | 25.35 | 25.35 | -0.197% | 1,956 | -0.394% |
| 2025-07-01 | 25.38 | 25.42 | 25.33 | 25.40 | +0.079% | 2,279 | -0.591% |
| 2025-06-30 | 25.40 | 25.40 | 25.37 | 25.38 | -0.039% | 3,772 | -0.512% |
| 2025-06-27 | 25.38 | 25.39 | 25.38 | 25.39 | +0.139% | 865 | -0.551% |
| 2025-06-26 | 25.38 | 25.38 | 25.35 | 25.35 | +0.048% | 6,502 | -0.413% |
| 2025-06-25 | 25.32 | 25.35 | 25.32 | 25.34 | +0.090% | 1,071 | -0.366% |
| 2025-06-24 | 25.32 | 25.35 | 25.30 | 25.32 | -0.158% | 1,197 | -0.276% |
| 2025-06-23 | 25.25 | 25.36 | 25.25 | 25.36 | +0.316% | 2,742 | -0.434% |
| 2025-06-20 | 25.27 | 25.29 | 25.22 | 25.28 | +0.132% | 1,366 | -0.119% |
| 2025-06-18 | 25.25 | 25.29 | 25.25 | 25.25 | +0.066% | 1,501 | +0.013% |
| 2025-06-17 | 25.26 | 25.30 | 25.23 | 25.23 | +0.079% | 2,832 | +0.079% |
| 2025-06-16 | 25.30 | 25.30 | 25.19 | 25.21 | -0.042% | 1,212 | +0.159% |
| 2025-06-13 | 25.19 | 25.22 | 25.17 | 25.22 | +0.121% | 867 | +0.117% |
| 2025-06-12 | 25.23 | 25.23 | 25.19 | 25.19 | -0.198% | 1,090 | +0.238% |
| 2025-06-11 | 25.24 | 25.24 | 25.12 | 25.24 | +0.238% | 3,750 | +0.040% |
| 2025-06-10 | 25.20 | 25.24 | 25.12 | 25.18 | +0.040% | 3,394 | +0.278% |
| 2025-06-09 | 25.18 | 25.23 | 25.17 | 25.17 | +0.279% | 4,279 | +0.318% |
| 2025-06-06 | 25.24 | 25.24 | 25.10 | 25.10 | -0.515% | 1,723 | +0.598% |
| 2025-06-05 | 25.13 | 25.23 | 25.07 | 25.23 | +0.278% | 5,327 | +0.079% |
| 2025-06-04 | 25.15 | 25.18 | 25.10 | 25.16 | +0.080% | 2,799 | +0.358% |
| 2025-06-03 | 25.16 | 25.18 | 25.12 | 25.14 | -0.278% | 4,135 | +0.438% |
| 2025-06-02 | 25.15 | 25.22 | 25.12 | 25.21 | +0.239% | 12,187 | +0.159% |
| 2025-05-30 | 25.13 | 25.15 | 25.12 | 25.15 | +0.040% | 3,230 | +0.398% |
| 2025-05-29 | 25.10 | 25.14 | 25.08 | 25.14 | +0.159% | 5,212 | +0.438% |
| 2025-05-28 | 25.07 | 25.12 | 25.07 | 25.10 | -0.040% | 5,472 | +0.598% |
| 2025-05-27 | 25.10 | 25.12 | 25.06 | 25.11 | +0.208% | 16,143 | +0.558% |
| 2025-05-23 | 25.06 | 25.07 | 25.04 | 25.06 | +0.022% | 9,568 | +0.766% |
| 2025-05-22 | 25.10 | 25.10 | 25.04 | 25.05 | -0.388% | 8,664 | +0.788% |
| 2025-05-21 | 25.13 | 25.20 | 25.13 | 25.15 | +0.080% | 4,028 | +0.398% |
| 2025-05-20 | 25.15 | 25.20 | 25.10 | 25.13 | -0.300% | 4,731 | +0.478% |
| 2025-05-19 | 25.08 | 25.22 | 25.08 | 25.21 | -0.057% | 12,709 | +0.177% |
| 2025-05-16 | 25.10 | 25.23 | 25.10 | 25.22 | +0.278% | 18,041 | +0.119% |
| 2025-05-15 | 25.14 | 25.22 | 25.12 | 25.15 | -1.873% | 18,075 | +0.398% |
| 2025-05-14 | 25.55 | 25.63 | 25.55 | 25.63 | +0.235% | 8,470 | -1.483% |
| 2025-05-13 | 25.58 | 25.64 | 25.57 | 25.57 | -0.117% | 6,616 | -1.251% |
| 2025-05-12 | 25.56 | 25.60 | 25.51 | 25.60 | +0.156% | 3,002 | -1.367% |
| 2025-05-09 | 25.49 | 25.56 | 25.49 | 25.56 | +0.078% | 1,479 | -1.213% |
| 2025-05-08 | 25.59 | 25.59 | 25.50 | 25.54 | +0.039% | 7,531 | -1.135% |
| 2025-05-07 | 25.50 | 25.55 | 25.50 | 25.53 | +0.118% | 2,426 | -1.097% |
| 2025-05-06 | 25.50 | 25.50 | 25.50 | 25.50 | -0.049% | 351 | -0.980% |
| 2025-05-05 | 25.58 | 25.58 | 25.47 | 25.51 | -0.049% | 3,236 | -1.029% |
| 2025-05-02 | 25.47 | 25.55 | 25.47 | 25.52 | +0.023% | 2,307 | -1.077% |
| 2025-05-01 | 25.55 | 25.55 | 25.52 | 25.52 | +0.013% | 708 | -1.055% |
| 2025-04-30 | 25.50 | 25.52 | 25.48 | 25.52 | +0.003% | 998 | -1.042% |
| 2025-04-29 | 25.50 | 25.52 | 25.50 | 25.52 | +0.059% | 364 | -1.039% |
| 2025-04-28 | 25.51 | 25.52 | 25.50 | 25.50 | -0.039% | 2,548 | -0.980% |
| 2025-04-25 | 25.31 | 25.51 | 25.31 | 25.51 | +0.196% | 7,686 | -1.019% |
| 2025-04-24 | 25.45 | 25.48 | 25.40 | 25.46 | +0.513% | 3,839 | -0.825% |
| 2025-04-23 | 25.31 | 25.39 | 25.24 | 25.33 | -0.079% | 11,819 | -0.316% |
| 2025-04-22 | 25.17 | 25.35 | 25.15 | 25.35 | +0.317% | 5,712 | -0.394% |
| 2025-04-21 | 25.30 | 25.40 | 25.26 | 25.27 | -0.335% | 7,007 | -0.079% |
| 2025-04-17 | 25.18 | 25.38 | 25.18 | 25.36 | +0.099% | 6,249 | -0.414% |
| 2025-04-16 | 25.34 | 25.36 | 25.20 | 25.33 | +0.715% | 9,905 | -0.316% |
| 2025-04-15 | 25.22 | 25.35 | 25.15 | 25.15 | +0.400% | 2,883 | +0.397% |
| 2025-04-14 | 25.20 | 25.24 | 25.00 | 25.05 | -0.345% | 16,785 | +0.798% |
| 2025-04-11 | 25.16 | 25.17 | 25.10 | 25.14 | 0.000% | 5,854 | +0.450% |