SCCD
Sachem Capital Corp. 6.00% Notes due 2026
stockNYSEAMERICANStructured Product
Market OpenSep 30, 2026 11:30:26 AM EDT
24.77USD-0.262%(-0.07)168
SCCD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 24.84 | 24.84 | 24.84 | 24.84 | +0.303% | 135 | 0.000% |
| 2026-09-29 | 24.84 | 24.84 | 24.76 | 24.76 | 0.000% | 3,253 | +0.303% |
| 2026-09-28 | 24.75 | 24.89 | 24.75 | 24.76 | -0.841% | 1,687 | +0.303% |
| 2026-09-25 | 24.97 | 24.97 | 24.97 | 24.97 | +0.338% | 74 | -0.541% |
| 2026-09-24 | 24.89 | 24.89 | 24.89 | 24.89 | +0.509% | 283 | -0.205% |
| 2026-09-23 | 24.75 | 24.76 | 24.75 | 24.76 | +0.162% | 1,352 | +0.303% |
| 2026-09-22 | 24.73 | 24.73 | 24.71 | 24.72 | 0.000% | 2,802 | +0.465% |
| 2026-09-21 | 24.70 | 24.73 | 24.70 | 24.72 | +0.040% | 1,523 | +0.465% |
| 2026-09-18 | 24.93 | 24.93 | 24.71 | 24.71 | +0.774% | 4,980 | +0.506% |
| 2026-09-17 | 24.52 | 24.52 | 24.52 | 24.52 | -1.045% | 2,863 | +1.284% |
| 2026-09-16 | 24.85 | 24.85 | 24.70 | 24.78 | -0.115% | 8,772 | +0.226% |
| 2026-09-15 | 24.68 | 24.81 | 24.63 | 24.81 | -0.770% | 11,103 | +0.111% |
| 2026-09-14 | 25.00 | 25.00 | 24.99 | 25.00 | +0.200% | 1,249 | -0.660% |
| 2026-09-11 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 1,270 | -0.461% |
| 2026-09-10 | 25.00 | 25.00 | 24.95 | 24.97 | -0.020% | 1,594 | -0.541% |
| 2026-09-09 | 24.95 | 24.98 | 24.90 | 24.98 | +0.261% | 6,131 | -0.561% |
| 2026-09-08 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 1,406 | -0.301% |
| 2026-09-04 | 24.91 | 24.91 | 24.91 | 24.91 | -0.140% | 850 | -0.301% |
| 2026-09-03 | 24.95 | 24.95 | 24.95 | 24.95 | +0.221% | 171 | -0.441% |
| 2026-09-02 | 24.89 | 24.95 | 24.89 | 24.89 | -0.040% | 2,602 | -0.221% |
| 2026-09-01 | 24.85 | 24.90 | 24.84 | 24.90 | -0.200% | 2,753 | -0.261% |
| 2026-08-31 | 24.95 | 24.95 | 24.95 | 24.95 | -0.149% | 611 | -0.461% |
| 2026-08-28 | 24.85 | 24.99 | 24.75 | 24.99 | +0.391% | 5,884 | -0.610% |
| 2026-08-27 | 24.76 | 24.93 | 24.76 | 24.89 | -0.346% | 2,346 | -0.221% |
| 2026-08-26 | 24.91 | 24.98 | 24.84 | 24.98 | +0.306% | 14,184 | -0.566% |
| 2026-08-25 | 24.91 | 24.91 | 24.90 | 24.90 | 0.000% | 685 | -0.261% |
| 2026-08-24 | 24.90 | 25.00 | 24.90 | 24.90 | +0.201% | 1,643 | -0.261% |
| 2026-08-21 | 24.85 | 24.85 | 24.85 | 24.85 | -0.560% | 6 | -0.060% |
| 2026-08-20 | 24.80 | 24.99 | 24.80 | 24.99 | +0.563% | 4,170 | -0.620% |
| 2026-08-19 | 24.90 | 24.90 | 24.85 | 24.85 | -0.294% | 5,610 | -0.060% |
| 2026-08-18 | 24.90 | 24.92 | 24.90 | 24.92 | +0.093% | 382 | -0.354% |
| 2026-08-17 | 24.85 | 24.90 | 24.85 | 24.90 | +0.040% | 848 | -0.261% |
| 2026-08-14 | 24.89 | 24.89 | 24.85 | 24.89 | 0.000% | 1,167 | -0.221% |
| 2026-08-13 | 24.89 | 24.89 | 24.89 | 24.89 | +0.184% | 404 | -0.221% |
| 2026-08-12 | 24.75 | 24.85 | 24.75 | 24.84 | +0.300% | 2,170 | -0.037% |
| 2026-08-11 | 24.75 | 24.77 | 24.75 | 24.77 | +0.081% | 1,117 | +0.262% |
| 2026-08-10 | 24.75 | 24.75 | 24.69 | 24.75 | -0.523% | 1,589 | +0.343% |
| 2026-08-07 | 24.88 | 24.88 | 24.88 | 24.88 | +0.161% | 65 | -0.181% |
| 2026-08-06 | 24.81 | 24.84 | 24.81 | 24.84 | -0.060% | 1,148 | -0.020% |
| 2026-08-04 | 24.76 | 24.86 | 24.76 | 24.86 | +0.020% | 2,340 | -0.080% |
| 2026-08-03 | 24.76 | 24.85 | 24.76 | 24.85 | +0.526% | 552 | -0.060% |
| 2026-07-30 | 24.78 | 24.78 | 24.72 | 24.72 | -0.362% | 622 | +0.465% |
| 2026-07-29 | 24.81 | 24.81 | 24.72 | 24.81 | +0.121% | 3,297 | +0.101% |
| 2026-07-28 | 24.78 | 24.78 | 24.78 | 24.78 | +0.324% | 487 | +0.222% |
| 2026-07-27 | 24.75 | 24.75 | 24.70 | 24.70 | +0.122% | 327 | +0.547% |
| 2026-07-24 | 24.70 | 24.73 | 24.67 | 24.67 | 0.000% | 7,683 | +0.669% |
| 2026-07-23 | 24.67 | 24.67 | 24.67 | 24.67 | -0.020% | 986 | +0.669% |
| 2026-07-22 | 24.70 | 24.70 | 24.68 | 24.68 | 0.000% | 254 | +0.648% |
| 2026-07-20 | 24.68 | 24.68 | 24.68 | 24.68 | +0.017% | 278 | +0.648% |
| 2026-07-16 | 24.70 | 24.70 | 24.65 | 24.67 | +0.084% | 1,918 | +0.666% |
| 2026-07-15 | 24.64 | 24.70 | 24.55 | 24.65 | +0.203% | 3,380 | +0.751% |
| 2026-07-14 | 24.60 | 24.61 | 24.54 | 24.60 | -0.404% | 1,218 | +0.955% |
| 2026-07-13 | 24.70 | 24.70 | 24.68 | 24.70 | +0.652% | 795 | +0.547% |
| 2026-07-10 | 24.63 | 24.63 | 24.54 | 24.54 | -0.174% | 2,076 | +1.202% |
| 2026-07-09 | 24.85 | 24.85 | 24.58 | 24.58 | +0.174% | 3,716 | +1.026% |
| 2026-07-08 | 24.70 | 24.70 | 24.54 | 24.54 | -0.568% | 2,189 | +1.202% |
| 2026-07-07 | 24.68 | 24.68 | 24.68 | 24.68 | -0.161% | 376 | +0.628% |
| 2026-07-06 | 24.72 | 24.72 | 24.70 | 24.72 | -0.282% | 997 | +0.465% |
| 2026-07-02 | 24.65 | 24.79 | 24.65 | 24.79 | +0.364% | 489 | +0.182% |
| 2026-07-01 | 24.57 | 24.70 | 24.57 | 24.70 | +0.081% | 959 | +0.547% |
| 2026-06-30 | 24.56 | 24.68 | 24.56 | 24.68 | +0.346% | 544 | +0.628% |
| 2026-06-29 | 24.70 | 24.70 | 24.50 | 24.59 | -0.223% | 14,967 | +0.976% |
| 2026-06-26 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 380 | +0.751% |
| 2026-06-25 | 24.65 | 24.66 | 24.54 | 24.65 | -0.122% | 3,827 | +0.751% |
| 2026-06-24 | 24.68 | 24.68 | 24.68 | 24.68 | +0.244% | 240 | +0.628% |
| 2026-06-23 | 24.65 | 24.65 | 24.62 | 24.62 | -0.203% | 255 | +0.873% |
| 2026-06-22 | 24.65 | 24.67 | 24.65 | 24.67 | +0.530% | 795 | +0.669% |
| 2026-06-18 | 24.65 | 24.65 | 24.54 | 24.54 | -0.446% | 6,131 | +1.202% |
| 2026-06-17 | 24.68 | 24.68 | 24.65 | 24.65 | -0.182% | 497 | +0.751% |
| 2026-06-16 | 24.60 | 24.70 | 24.39 | 24.70 | -0.121% | 3,646 | +0.567% |
| 2026-06-15 | 24.62 | 24.80 | 24.62 | 24.72 | -1.060% | 982 | +0.445% |
| 2026-06-12 | 24.95 | 24.99 | 24.95 | 24.99 | +0.020% | 3,704 | -0.620% |
| 2026-06-11 | 24.90 | 24.99 | 24.90 | 24.98 | -0.020% | 2,190 | -0.600% |
| 2026-06-10 | 24.90 | 24.99 | 24.90 | 24.99 | 0.000% | 1,628 | -0.620% |
| 2026-06-09 | 24.90 | 24.99 | 24.90 | 24.99 | +0.442% | 651 | -0.620% |
| 2026-06-08 | 24.91 | 24.93 | 24.88 | 24.88 | -0.392% | 6,217 | -0.181% |
| 2026-06-05 | 24.90 | 24.98 | 24.90 | 24.98 | +0.072% | 2,017 | -0.573% |
| 2026-06-04 | 24.93 | 24.99 | 24.93 | 24.96 | -0.080% | 1,077 | -0.501% |
| 2026-06-03 | 25.18 | 25.18 | 24.93 | 24.98 | 0.000% | 1,551 | -0.580% |
| 2026-06-02 | 24.94 | 24.98 | 24.94 | 24.98 | +0.040% | 337 | -0.580% |
| 2026-06-01 | 24.99 | 25.00 | 24.94 | 24.97 | -0.040% | 1,228 | -0.541% |
| 2026-05-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.058% | 170 | -0.580% |
| 2026-05-28 | 24.93 | 24.97 | 24.93 | 24.97 | -0.018% | 6,105 | -0.523% |
| 2026-05-27 | 24.99 | 24.99 | 24.95 | 24.97 | +0.160% | 4,224 | -0.541% |
| 2026-05-26 | 24.90 | 24.93 | 24.90 | 24.93 | +0.120% | 3,427 | -0.381% |
| 2026-05-22 | 24.90 | 24.90 | 24.90 | 24.90 | +0.322% | 125 | -0.261% |
| 2026-05-21 | 25.00 | 25.00 | 24.80 | 24.82 | -0.879% | 7,329 | +0.060% |
| 2026-05-20 | 25.14 | 25.14 | 25.04 | 25.04 | +0.967% | 562 | -0.819% |
| 2026-05-19 | 24.85 | 24.87 | 24.77 | 24.80 | +0.000% | 19,021 | +0.141% |
| 2026-05-18 | 24.81 | 24.93 | 24.74 | 24.80 | +0.391% | 23,914 | +0.141% |
| 2026-05-15 | 24.67 | 24.74 | 24.67 | 24.70 | +0.217% | 419 | +0.533% |
| 2026-05-14 | 24.65 | 24.65 | 24.65 | 24.65 | -0.525% | 539 | +0.751% |
| 2026-05-13 | 24.70 | 24.78 | 24.65 | 24.78 | +0.324% | 3,831 | +0.222% |
| 2026-05-12 | 24.68 | 24.70 | 24.68 | 24.70 | 0.000% | 768 | +0.547% |
| 2026-05-11 | 24.65 | 24.71 | 24.61 | 24.70 | +0.162% | 6,749 | +0.547% |
| 2026-05-08 | 24.73 | 24.73 | 24.59 | 24.66 | -0.565% | 11,226 | +0.710% |
| 2026-05-07 | 24.65 | 24.80 | 24.62 | 24.80 | +0.303% | 4,434 | +0.141% |
| 2026-05-06 | 24.65 | 24.80 | 24.65 | 24.73 | +0.020% | 4,596 | +0.445% |
| 2026-05-05 | 24.63 | 24.72 | 24.63 | 24.72 | +0.162% | 1,693 | +0.465% |
| 2026-05-04 | 24.63 | 24.68 | 24.63 | 24.68 | +0.026% | 1,018 | +0.628% |
| 2026-05-01 | 24.63 | 24.68 | 24.61 | 24.67 | +0.035% | 2,903 | +0.654% |
| 2026-04-30 | 24.68 | 24.68 | 24.66 | 24.66 | +0.020% | 2,448 | +0.689% |
| 2026-04-29 | 24.55 | 24.66 | 24.55 | 24.66 | +0.081% | 3,504 | +0.710% |
| 2026-04-28 | 24.64 | 24.64 | 24.64 | 24.64 | -0.040% | 220 | +0.791% |
| 2026-04-27 | 24.60 | 24.65 | 24.60 | 24.65 | +0.203% | 2,438 | +0.751% |
| 2026-04-24 | 24.50 | 24.65 | 24.50 | 24.60 | 0.000% | 1,670 | +0.955% |
| 2026-04-23 | 24.57 | 24.60 | 24.55 | 24.60 | +0.408% | 427 | +0.955% |
| 2026-04-22 | 24.50 | 24.51 | 24.50 | 24.50 | 0.000% | 4,859 | +1.367% |
| 2026-04-21 | 24.17 | 24.55 | 24.17 | 24.50 | +0.164% | 7,285 | +1.367% |
| 2026-04-20 | 24.46 | 24.46 | 24.46 | 24.46 | -0.163% | 145 | +1.533% |
| 2026-04-17 | 24.51 | 24.51 | 24.50 | 24.50 | 0.000% | 4,142 | +1.367% |
| 2026-04-16 | 24.50 | 24.51 | 24.50 | 24.50 | -0.204% | 1,631 | +1.367% |
| 2026-04-14 | 24.45 | 24.55 | 24.45 | 24.55 | 0.000% | 1,023 | +1.161% |
| 2026-04-13 | 24.55 | 24.55 | 24.55 | 24.55 | +0.204% | 203 | +1.161% |
| 2026-04-10 | 24.50 | 24.50 | 24.50 | 24.50 | +0.205% | 1,650 | +1.367% |
| 2026-04-09 | 24.45 | 24.45 | 24.44 | 24.45 | +0.041% | 1,061 | +1.575% |
| 2026-04-08 | 24.44 | 24.46 | 24.44 | 24.44 | -0.041% | 6,017 | +1.616% |
| 2026-04-07 | 24.45 | 24.52 | 24.45 | 24.45 | -0.306% | 4,549 | +1.575% |
| 2026-04-06 | 24.52 | 24.52 | 24.52 | 24.52 | +0.512% | 135 | +1.264% |
| 2026-03-31 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 8,149 | +1.783% |
| 2026-03-30 | 24.44 | 24.45 | 24.40 | 24.40 | -0.164% | 36,583 | +1.783% |
| 2026-03-27 | 24.40 | 24.44 | 24.39 | 24.44 | +0.164% | 13,258 | +1.616% |
| 2026-03-26 | 24.41 | 24.41 | 24.39 | 24.40 | -0.245% | 6,384 | +1.783% |
| 2026-03-25 | 24.45 | 24.46 | 24.40 | 24.46 | +0.164% | 8,298 | +1.533% |
| 2026-03-23 | 24.39 | 24.43 | 24.35 | 24.42 | +0.082% | 4,536 | +1.699% |
| 2026-03-20 | 24.38 | 24.40 | 24.38 | 24.40 | 0.000% | 1,312 | +1.783% |
| 2026-03-19 | 24.37 | 24.40 | 24.35 | 24.40 | -0.102% | 2,099 | +1.783% |
| 2026-03-18 | 24.48 | 24.48 | 24.37 | 24.43 | -0.020% | 2,269 | +1.679% |
| 2026-03-17 | 24.42 | 24.44 | 24.42 | 24.43 | +0.246% | 802 | +1.658% |
| 2026-03-16 | 24.50 | 24.50 | 24.35 | 24.37 | -1.336% | 3,134 | +1.908% |
| 2026-03-12 | 24.68 | 24.70 | 24.68 | 24.70 | 0.000% | 488 | +0.547% |
| 2026-03-11 | 24.66 | 24.70 | 24.63 | 24.70 | +0.203% | 5,460 | +0.547% |
| 2026-03-10 | 24.60 | 24.75 | 24.60 | 24.65 | -0.243% | 3,580 | +0.751% |
| 2026-03-09 | 24.71 | 24.71 | 24.71 | 24.71 | +0.243% | 229 | +0.506% |
| 2026-03-06 | 24.56 | 24.65 | 24.50 | 24.65 | +0.203% | 5,027 | +0.751% |
| 2026-03-05 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 310 | +0.955% |
| 2026-03-04 | 24.70 | 24.70 | 24.60 | 24.60 | -0.020% | 1,119 | +0.955% |
| 2026-03-03 | 24.61 | 24.61 | 24.50 | 24.61 | +0.388% | 693 | +0.935% |
| 2026-03-02 | 24.47 | 24.51 | 24.47 | 24.51 | +0.240% | 1,048 | +1.326% |
| 2026-02-25 | 24.47 | 24.47 | 24.45 | 24.45 | -0.544% | 1,430 | +1.570% |
| 2026-02-24 | 24.45 | 24.59 | 24.42 | 24.59 | +0.102% | 1,416 | +1.017% |
| 2026-02-23 | 24.56 | 24.56 | 24.56 | 24.56 | -0.122% | 199 | +1.120% |
| 2026-02-20 | 24.58 | 24.59 | 24.58 | 24.59 | +0.224% | 739 | +0.996% |
| 2026-02-19 | 24.40 | 24.55 | 24.40 | 24.54 | +0.553% | 2,925 | +1.223% |
| 2026-02-18 | 24.40 | 24.50 | 24.39 | 24.40 | -0.204% | 7,849 | +1.783% |
| 2026-02-17 | 24.44 | 24.45 | 24.44 | 24.45 | +0.041% | 4,039 | +1.575% |
| 2026-02-13 | 24.35 | 24.45 | 24.35 | 24.44 | +0.134% | 670 | +1.616% |
| 2026-02-12 | 24.38 | 24.41 | 24.30 | 24.41 | +0.147% | 1,229 | +1.752% |
| 2026-02-11 | 24.31 | 24.42 | 24.31 | 24.37 | +0.294% | 1,009 | +1.902% |
| 2026-02-10 | 24.30 | 24.40 | 24.30 | 24.30 | -0.205% | 749 | +2.202% |
| 2026-02-09 | 24.32 | 24.35 | 24.27 | 24.35 | +0.074% | 1,103 | +1.992% |
| 2026-02-06 | 24.30 | 24.33 | 24.30 | 24.33 | +0.233% | 2,329 | +2.067% |
| 2026-02-05 | 24.27 | 24.30 | 24.27 | 24.28 | +0.002% | 2,163 | +2.305% |
| 2026-02-04 | 24.27 | 24.30 | 24.27 | 24.27 | +0.021% | 1,170 | +2.307% |
| 2026-02-02 | 24.27 | 24.27 | 24.27 | 24.27 | -0.123% | 254 | +2.328% |
| 2026-01-30 | 24.25 | 24.30 | 24.25 | 24.30 | +0.206% | 6,096 | +2.202% |
| 2026-01-29 | 24.25 | 24.25 | 24.25 | 24.25 | -0.082% | 550 | +2.412% |
| 2026-01-27 | 24.25 | 24.28 | 24.25 | 24.27 | +0.082% | 2,132 | +2.328% |
| 2026-01-26 | 24.27 | 24.29 | 24.25 | 24.25 | 0.000% | 1,307 | +2.412% |
| 2026-01-23 | 24.27 | 24.30 | 24.25 | 24.25 | -0.138% | 1,821 | +2.412% |
| 2026-01-22 | 24.22 | 24.29 | 24.22 | 24.28 | +0.263% | 2,435 | +2.271% |
| 2026-01-21 | 24.05 | 24.25 | 24.05 | 24.22 | -0.124% | 5,972 | +2.540% |
| 2026-01-20 | 24.17 | 24.25 | 24.14 | 24.25 | -0.000% | 3,786 | +2.413% |
| 2026-01-16 | 24.25 | 24.25 | 24.25 | 24.25 | -0.000% | 832 | +2.412% |
| 2026-01-15 | 24.25 | 24.30 | 24.25 | 24.25 | 0.000% | 5,301 | +2.412% |
| 2026-01-14 | 24.25 | 24.26 | 24.22 | 24.25 | +0.207% | 3,047 | +2.412% |
| 2026-01-13 | 24.20 | 24.20 | 24.20 | 24.20 | -0.000% | 2,597 | +2.624% |
| 2026-01-12 | 24.20 | 24.31 | 24.20 | 24.20 | 0.000% | 2,023 | +2.624% |
| 2026-01-09 | 24.25 | 24.25 | 24.20 | 24.20 | +0.000% | 1,536 | +2.624% |
| 2026-01-07 | 24.20 | 24.25 | 24.10 | 24.20 | -0.412% | 2,452 | +2.624% |
| 2026-01-06 | 24.28 | 24.30 | 24.28 | 24.30 | +0.248% | 1,225 | +2.202% |
| 2026-01-05 | 24.16 | 24.24 | 24.16 | 24.24 | +0.331% | 911 | +2.455% |
| 2026-01-02 | 24.16 | 24.16 | 24.16 | 24.16 | -0.658% | 148 | +2.794% |
| 2025-12-31 | 24.32 | 24.32 | 24.09 | 24.32 | +0.082% | 1,629 | +2.118% |
| 2025-12-30 | 24.28 | 24.32 | 24.28 | 24.30 | +0.206% | 3,086 | +2.202% |
| 2025-12-29 | 24.30 | 24.30 | 24.25 | 24.25 | -0.042% | 2,119 | +2.412% |
| 2025-12-26 | 24.37 | 24.37 | 24.26 | 24.26 | +1.084% | 1,458 | +2.369% |
| 2025-12-24 | 24.00 | 24.00 | 24.00 | 24.00 | -0.172% | 547 | +3.479% |
| 2025-12-23 | 24.50 | 24.50 | 24.04 | 24.04 | -0.818% | 3,597 | +3.301% |
| 2025-12-19 | 24.25 | 24.25 | 24.24 | 24.24 | +0.999% | 2,271 | +2.455% |
| 2025-12-18 | 24.00 | 24.00 | 24.00 | 24.00 | -0.847% | 815 | +3.479% |
| 2025-12-17 | 24.00 | 24.25 | 24.00 | 24.20 | +0.854% | 2,016 | +2.603% |
| 2025-12-16 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 2,408 | +3.479% |
| 2025-12-15 | 24.00 | 24.00 | 24.00 | 24.00 | -1.194% | 229 | +3.479% |
| 2025-12-12 | 24.25 | 24.33 | 24.25 | 24.29 | +0.289% | 1,126 | +2.244% |
| 2025-12-11 | 24.10 | 24.22 | 24.10 | 24.22 | -0.534% | 938 | +2.539% |
| 2025-12-08 | 24.34 | 24.35 | 24.34 | 24.35 | +0.206% | 1,217 | +1.992% |
| 2025-12-04 | 24.21 | 24.35 | 24.21 | 24.30 | +0.914% | 1,146 | +2.202% |
| 2025-12-03 | 24.08 | 24.08 | 24.08 | 24.08 | +0.374% | 1,283 | +3.135% |
| 2025-12-02 | 24.09 | 24.09 | 23.99 | 23.99 | -0.290% | 812 | +3.521% |
| 2025-12-01 | 24.04 | 24.06 | 24.04 | 24.06 | +0.669% | 277 | +3.221% |
| 2025-11-28 | 23.90 | 23.90 | 23.90 | 23.90 | -0.487% | 1,034 | +3.912% |
| 2025-11-26 | 23.96 | 24.02 | 23.96 | 24.02 | +0.293% | 309 | +3.406% |
| 2025-11-25 | 23.95 | 23.95 | 23.95 | 23.95 | +0.029% | 109 | +3.709% |
| 2025-11-24 | 23.90 | 23.94 | 23.90 | 23.94 | +0.167% | 1,842 | +3.739% |
| 2025-11-21 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 883 | +3.912% |
| 2025-11-20 | 23.85 | 24.00 | 23.85 | 24.00 | -0.374% | 1,440 | +3.479% |
| 2025-11-19 | 24.09 | 24.09 | 24.09 | 24.09 | +0.964% | 483 | +3.093% |
| 2025-11-17 | 24.00 | 24.00 | 23.86 | 23.86 | -0.426% | 2,545 | +4.086% |
| 2025-11-13 | 24.13 | 24.16 | 23.96 | 23.96 | -0.820% | 1,474 | +3.643% |
| 2025-11-12 | 24.00 | 24.16 | 23.95 | 24.16 | +0.807% | 943 | +2.794% |
| 2025-11-11 | 23.85 | 24.00 | 23.85 | 23.97 | +0.069% | 4,102 | +3.624% |
| 2025-11-10 | 23.95 | 23.95 | 23.87 | 23.95 | +0.075% | 6,487 | +3.695% |
| 2025-11-07 | 23.90 | 23.93 | 23.85 | 23.93 | +0.008% | 1,279 | +3.773% |
| 2025-11-06 | 23.85 | 23.93 | 23.84 | 23.93 | +0.336% | 6,520 | +3.782% |
| 2025-11-05 | 23.93 | 23.95 | 23.80 | 23.85 | -0.084% | 27,862 | +4.130% |
| 2025-11-04 | 23.81 | 23.87 | 23.80 | 23.87 | -0.126% | 11,827 | +4.043% |
| 2025-11-03 | 24.00 | 24.00 | 23.80 | 23.90 | -0.042% | 7,252 | +3.912% |
| 2025-10-31 | 23.80 | 24.24 | 23.80 | 23.91 | -0.083% | 14,076 | +3.868% |
| 2025-10-30 | 23.62 | 24.39 | 23.62 | 23.93 | -0.292% | 4,889 | +3.782% |
| 2025-10-29 | 23.97 | 24.00 | 23.97 | 24.00 | +0.293% | 1,844 | +3.479% |
| 2025-10-28 | 23.95 | 24.05 | 23.93 | 23.93 | -1.320% | 1,462 | +3.782% |
| 2025-10-27 | 24.12 | 24.29 | 23.90 | 24.25 | +0.207% | 6,779 | +2.412% |
| 2025-10-24 | 24.06 | 24.26 | 24.00 | 24.20 | +1.171% | 6,321 | +2.624% |
| 2025-10-23 | 24.08 | 24.13 | 23.92 | 23.92 | -0.375% | 1,981 | +3.825% |
| 2025-10-21 | 23.86 | 24.23 | 23.86 | 24.01 | -0.662% | 5,235 | +3.436% |
| 2025-10-20 | 24.07 | 24.17 | 24.07 | 24.17 | +0.124% | 1,132 | +2.751% |
| 2025-10-17 | 24.00 | 24.20 | 23.98 | 24.14 | +0.914% | 6,718 | +2.879% |
| 2025-10-16 | 23.99 | 23.99 | 23.80 | 23.92 | +0.509% | 1,016 | +3.820% |
| 2025-10-15 | 23.98 | 24.00 | 23.80 | 23.80 | -0.833% | 3,855 | +4.348% |
| 2025-10-14 | 23.88 | 24.12 | 23.88 | 24.00 | +0.483% | 2,540 | +3.479% |
| 2025-10-13 | 23.92 | 24.01 | 23.82 | 23.88 | -0.893% | 1,555 | +3.979% |
| 2025-10-10 | 24.09 | 24.10 | 24.09 | 24.10 | +0.417% | 250 | +3.050% |
| 2025-10-09 | 24.22 | 24.22 | 24.00 | 24.00 | -0.332% | 1,570 | +3.479% |
| 2025-10-08 | 24.00 | 24.45 | 23.70 | 24.08 | +0.333% | 9,031 | +3.135% |
| 2025-10-07 | 23.83 | 24.00 | 23.83 | 24.00 | 0.000% | 529 | +3.479% |
| 2025-10-06 | 24.31 | 24.34 | 24.00 | 24.00 | -0.703% | 5,286 | +3.479% |
| 2025-10-03 | 24.23 | 24.50 | 24.17 | 24.17 | -0.124% | 3,862 | +2.751% |
| 2025-10-02 | 24.36 | 24.50 | 24.20 | 24.20 | -0.616% | 3,296 | +2.624% |
| 2025-10-01 | 24.05 | 24.50 | 24.02 | 24.35 | +0.578% | 8,753 | +1.992% |
| 2025-09-30 | 23.99 | 24.32 | 23.92 | 24.21 | +0.917% | 10,057 | +2.582% |
| 2025-09-29 | 23.85 | 23.99 | 23.85 | 23.99 | +0.618% | 1,885 | +3.523% |
| 2025-09-26 | 23.97 | 23.99 | 23.77 | 23.84 | -0.505% | 1,561 | +4.163% |
| 2025-09-25 | 23.75 | 23.96 | 23.75 | 23.96 | +0.585% | 2,606 | +3.637% |
| 2025-09-24 | 23.70 | 23.95 | 23.70 | 23.82 | +0.312% | 2,621 | +4.244% |
| 2025-09-23 | 23.57 | 23.90 | 23.55 | 23.75 | +0.338% | 5,983 | +4.568% |
| 2025-09-22 | 23.60 | 23.67 | 23.60 | 23.67 | +0.377% | 2,249 | +4.922% |
| 2025-09-19 | 23.70 | 23.70 | 23.58 | 23.58 | -1.127% | 2,292 | +5.317% |
| 2025-09-18 | 23.89 | 23.91 | 23.85 | 23.85 | +0.760% | 1,286 | +4.130% |
| 2025-09-17 | 23.50 | 23.91 | 23.50 | 23.67 | +0.552% | 1,961 | +4.922% |
| 2025-09-16 | 23.51 | 23.72 | 23.51 | 23.54 | -0.507% | 569 | +5.501% |
| 2025-09-15 | 23.43 | 23.74 | 23.43 | 23.66 | -0.379% | 5,763 | +4.966% |
| 2025-09-12 | 23.74 | 23.91 | 23.73 | 23.75 | 0.000% | 7,264 | +4.568% |
| 2025-09-11 | 23.72 | 23.90 | 23.72 | 23.75 | -0.051% | 1,578 | +4.568% |
| 2025-09-10 | 23.84 | 23.91 | 23.72 | 23.76 | -0.160% | 4,118 | +4.516% |
| 2025-09-09 | 23.69 | 23.80 | 23.69 | 23.80 | +0.168% | 886 | +4.349% |
| 2025-09-08 | 23.70 | 23.84 | 23.70 | 23.76 | -0.126% | 6,137 | +4.524% |
| 2025-09-05 | 23.78 | 23.91 | 23.73 | 23.79 | +0.203% | 12,697 | +4.393% |
| 2025-09-04 | 23.70 | 23.75 | 23.70 | 23.74 | +0.171% | 1,783 | +4.605% |
| 2025-09-03 | 23.73 | 23.78 | 23.69 | 23.70 | -0.121% | 4,508 | +4.783% |
| 2025-09-02 | 23.83 | 23.83 | 23.73 | 23.73 | +0.043% | 7,319 | +4.656% |
| 2025-08-29 | 23.82 | 23.83 | 23.70 | 23.72 | +0.169% | 2,468 | +4.701% |
| 2025-08-28 | 23.82 | 23.82 | 23.66 | 23.68 | +0.085% | 1,625 | +4.878% |
| 2025-08-27 | 23.79 | 23.83 | 23.66 | 23.66 | +0.042% | 5,072 | +4.966% |
| 2025-08-26 | 23.65 | 23.65 | 23.65 | 23.65 | -0.297% | 2,010 | +5.011% |
| 2025-08-25 | 23.62 | 23.72 | 23.62 | 23.72 | +0.383% | 1,347 | +4.698% |
| 2025-08-22 | 23.58 | 23.73 | 23.45 | 23.63 | -0.358% | 325,209 | +5.099% |
| 2025-08-21 | 23.71 | 23.71 | 23.65 | 23.71 | -0.316% | 1,315 | +4.723% |
| 2025-08-20 | 23.65 | 23.79 | 23.53 | 23.79 | +0.592% | 6,366 | +4.393% |
| 2025-08-19 | 23.64 | 23.65 | 23.52 | 23.65 | 0.000% | 4,270 | +5.011% |
| 2025-08-18 | 23.51 | 23.65 | 23.42 | 23.65 | 0.000% | 3,085 | +5.011% |
| 2025-08-15 | 23.96 | 23.96 | 23.38 | 23.65 | 0.000% | 4,095 | +5.011% |
| 2025-08-14 | 23.78 | 23.95 | 23.48 | 23.65 | -0.505% | 8,054 | +5.011% |
| 2025-08-13 | 23.45 | 23.84 | 23.45 | 23.77 | +1.149% | 8,469 | +4.480% |
| 2025-08-12 | 23.71 | 23.99 | 23.38 | 23.50 | +0.256% | 6,673 | +5.681% |
| 2025-08-11 | 23.40 | 23.79 | 23.30 | 23.44 | +0.300% | 9,254 | +5.951% |
| 2025-08-08 | 23.37 | 23.75 | 22.99 | 23.37 | -0.192% | 6,512 | +6.269% |
| 2025-08-07 | 22.85 | 23.41 | 22.85 | 23.41 | +3.195% | 12,934 | +6.064% |
| 2025-08-06 | 22.98 | 23.10 | 22.69 | 22.69 | -1.348% | 5,209 | +9.454% |
| 2025-08-05 | 22.86 | 23.29 | 22.80 | 23.00 | +0.642% | 13,803 | +7.978% |
| 2025-08-04 | 22.74 | 22.85 | 22.50 | 22.85 | -0.204% | 7,140 | +8.671% |
| 2025-08-01 | 22.79 | 23.05 | 22.62 | 22.90 | -0.174% | 2,377 | +8.450% |
| 2025-07-31 | 22.75 | 22.94 | 22.75 | 22.94 | -0.174% | 600 | +8.261% |
| 2025-07-29 | 22.73 | 23.06 | 22.73 | 22.98 | -0.476% | 866 | +8.072% |
| 2025-07-28 | 23.79 | 23.79 | 22.34 | 23.09 | +0.391% | 4,001 | +7.557% |
| 2025-07-25 | 22.89 | 23.00 | 22.89 | 23.00 | +0.448% | 599 | +7.978% |
| 2025-07-24 | 23.16 | 23.20 | 22.66 | 22.90 | -0.446% | 3,952 | +8.462% |
| 2025-07-23 | 22.52 | 23.13 | 22.16 | 23.00 | +0.524% | 5,011 | +7.978% |
| 2025-07-21 | 22.87 | 22.88 | 22.80 | 22.88 | +1.329% | 1,362 | +8.545% |
| 2025-07-18 | 22.74 | 22.74 | 22.14 | 22.58 | -0.747% | 2,583 | +9.987% |
| 2025-07-17 | 22.18 | 23.30 | 22.18 | 22.75 | +0.664% | 7,997 | +9.165% |
| 2025-07-16 | 22.10 | 23.37 | 22.10 | 22.60 | +2.355% | 8,430 | +9.889% |
| 2025-07-15 | 22.24 | 22.78 | 22.07 | 22.08 | +0.045% | 6,421 | +12.477% |
| 2025-07-14 | 22.07 | 22.07 | 22.07 | 22.07 | +0.045% | 300 | +12.528% |
| 2025-07-11 | 22.08 | 22.09 | 22.06 | 22.06 | 0.000% | 539 | +12.579% |
| 2025-07-09 | 21.75 | 22.10 | 21.75 | 22.06 | -1.781% | 1,223 | +12.579% |
| 2025-07-08 | 22.46 | 22.46 | 22.46 | 22.46 | +2.604% | 375 | +10.574% |
| 2025-07-07 | 21.78 | 22.99 | 21.75 | 21.89 | -1.618% | 2,553 | +13.454% |
| 2025-07-02 | 21.75 | 22.25 | 21.70 | 22.25 | +2.346% | 748 | +11.618% |
| 2025-06-30 | 21.72 | 21.76 | 21.70 | 21.74 | +0.184% | 8,900 | +14.236% |
| 2025-06-26 | 21.60 | 21.71 | 21.60 | 21.70 | +0.324% | 2,440 | +14.447% |
| 2025-06-25 | 21.63 | 21.63 | 21.63 | 21.63 | -0.201% | 256 | +14.817% |
| 2025-06-24 | 21.32 | 21.67 | 21.00 | 21.67 | +0.062% | 7,073 | +14.587% |
| 2025-06-23 | 21.60 | 21.66 | 21.60 | 21.66 | +0.278% | 512 | +14.658% |
| 2025-06-20 | 21.55 | 21.60 | 21.55 | 21.60 | -0.155% | 464 | +14.977% |
| 2025-06-18 | 21.66 | 21.66 | 21.45 | 21.63 | -0.030% | 5,932 | +14.799% |
| 2025-06-17 | 21.42 | 21.64 | 21.41 | 21.64 | -0.961% | 1,544 | +14.764% |
| 2025-06-16 | 21.28 | 21.85 | 21.24 | 21.85 | +1.557% | 5,217 | +13.661% |
| 2025-06-13 | 21.50 | 22.15 | 21.38 | 21.52 | -0.294% | 1,008 | +15.431% |
| 2025-06-12 | 21.45 | 22.62 | 21.00 | 21.58 | +4.699% | 17,160 | +15.091% |
| 2025-06-11 | 21.80 | 21.80 | 20.50 | 20.61 | -3.871% | 13,756 | +20.500% |
| 2025-06-10 | 21.07 | 21.80 | 21.00 | 21.44 | -1.650% | 3,390 | +15.835% |
| 2025-06-09 | 21.88 | 21.88 | 21.44 | 21.80 | -0.367% | 1,293 | +13.924% |
| 2025-06-06 | 21.00 | 21.88 | 21.00 | 21.88 | +4.290% | 1,858 | +13.506% |
| 2025-06-05 | 20.77 | 20.98 | 20.77 | 20.98 | -0.213% | 1,100 | +18.375% |
| 2025-06-04 | 21.20 | 21.23 | 20.91 | 21.02 | +0.018% | 1,412 | +18.123% |
| 2025-06-03 | 20.38 | 21.19 | 20.38 | 21.02 | +0.195% | 4,259 | +18.144% |
| 2025-06-02 | 21.00 | 21.00 | 20.73 | 20.98 | -0.481% | 2,904 | +18.375% |
| 2025-05-30 | 20.74 | 21.22 | 20.68 | 21.08 | +0.603% | 948 | +17.805% |
| 2025-05-29 | 20.87 | 21.15 | 20.78 | 20.96 | -0.214% | 609 | +18.515% |
| 2025-05-28 | 21.00 | 21.00 | 21.00 | 21.00 | +0.143% | 122 | +18.262% |
| 2025-05-27 | 20.80 | 21.19 | 20.50 | 20.97 | -1.038% | 1,713 | +18.431% |
| 2025-05-23 | 21.19 | 21.19 | 21.19 | 21.19 | +1.875% | 435 | +17.202% |
| 2025-05-22 | 20.40 | 20.80 | 20.32 | 20.80 | +0.072% | 4,648 | +19.399% |
| 2025-05-21 | 20.33 | 21.19 | 20.33 | 20.79 | +0.024% | 4,609 | +19.485% |
| 2025-05-20 | 20.49 | 20.82 | 20.49 | 20.78 | +0.386% | 3,026 | +19.514% |
| 2025-05-19 | 20.75 | 21.00 | 20.25 | 20.70 | -0.217% | 6,643 | +19.976% |
| 2025-05-16 | 20.94 | 20.94 | 20.75 | 20.75 | -2.054% | 488 | +19.716% |
| 2025-05-15 | 20.81 | 21.18 | 20.71 | 21.18 | +0.771% | 4,256 | +17.257% |
| 2025-05-14 | 21.10 | 21.27 | 20.83 | 21.02 | +0.086% | 5,033 | +18.161% |
| 2025-05-13 | 21.00 | 21.16 | 20.92 | 21.00 | -0.345% | 3,775 | +18.262% |
| 2025-05-12 | 20.95 | 21.16 | 20.95 | 21.07 | +0.107% | 610 | +17.854% |
| 2025-05-09 | 20.90 | 21.05 | 20.90 | 21.05 | -1.034% | 977 | +17.981% |
| 2025-05-08 | 20.85 | 21.27 | 20.78 | 21.27 | +0.141% | 7,475 | +16.761% |
| 2025-05-07 | 20.52 | 21.27 | 20.52 | 21.24 | +0.903% | 1,172 | +16.926% |
| 2025-05-06 | 21.03 | 21.30 | 20.61 | 21.05 | -1.136% | 4,258 | +17.981% |
| 2025-05-05 | 21.23 | 21.29 | 21.23 | 21.29 | -1.016% | 1,027 | +16.641% |
| 2025-05-02 | 21.31 | 21.51 | 21.07 | 21.51 | -0.007% | 1,716 | +15.456% |
| 2025-05-01 | 21.01 | 21.53 | 20.83 | 21.51 | +1.137% | 1,487 | +15.448% |
| 2025-04-30 | 20.68 | 21.27 | 20.68 | 21.27 | +1.141% | 912 | +16.761% |
| 2025-04-29 | 20.72 | 21.32 | 20.72 | 21.03 | -0.802% | 1,393 | +18.093% |
| 2025-04-28 | 21.20 | 21.20 | 21.20 | 21.20 | -1.203% | 1,228 | +17.146% |
| 2025-04-25 | 21.29 | 21.46 | 21.02 | 21.46 | +1.939% | 694 | +15.737% |
| 2025-04-24 | 20.69 | 21.05 | 20.51 | 21.05 | +1.202% | 3,846 | +17.981% |
| 2025-04-23 | 20.64 | 20.80 | 20.52 | 20.80 | -0.607% | 2,973 | +19.399% |
| 2025-04-22 | 20.38 | 20.93 | 20.38 | 20.93 | -0.205% | 2,158 | +18.674% |
| 2025-04-21 | 20.35 | 20.97 | 20.35 | 20.97 | -2.273% | 1,292 | +18.431% |
| 2025-04-17 | 20.39 | 21.46 | 20.39 | 21.46 | +5.547% | 728 | +15.739% |
| 2025-04-16 | 21.03 | 21.73 | 20.29 | 20.33 | -1.597% | 5,487 | +22.159% |
| 2025-04-15 | 20.60 | 21.74 | 20.25 | 20.66 | -0.048% | 3,798 | +20.208% |
| 2025-04-14 | 21.01 | 21.58 | 20.67 | 20.67 | -4.238% | 13,754 | +20.150% |
| 2025-04-11 | 20.50 | 21.58 | 20.50 | 21.58 | +4.577% | 3,482 | +15.058% |
| 2025-04-10 | 20.98 | 20.98 | 20.50 | 20.64 | +0.048% | 3,371 | +20.325% |
| 2025-04-09 | 20.43 | 21.88 | 20.25 | 20.63 | -1.902% | 10,949 | +20.383% |
| 2025-04-08 | 20.50 | 21.03 | 20.25 | 21.03 | +0.143% | 5,114 | +18.093% |
| 2025-04-07 | 20.26 | 21.00 | 20.25 | 21.00 | +0.119% | 5,345 | +18.262% |
| 2025-04-04 | 21.02 | 21.44 | 20.42 | 20.98 | -1.986% | 8,381 | +18.403% |
| 2025-04-03 | 20.96 | 21.45 | 20.56 | 21.40 | -0.233% | 4,101 | +16.051% |
| 2025-04-02 | 21.51 | 21.51 | 21.15 | 21.45 | +3.324% | 495 | +15.781% |
| 2025-04-01 | 20.74 | 20.76 | 20.72 | 20.76 | +0.899% | 932 | +19.629% |
| 2025-03-31 | 20.25 | 20.76 | 20.25 | 20.57 | +0.710% | 2,514 | +20.705% |
| 2025-03-28 | 20.75 | 20.78 | 20.43 | 20.43 | -0.873% | 1,784 | +21.561% |
| 2025-03-27 | 20.75 | 20.75 | 20.50 | 20.61 | -0.483% | 2,948 | +20.500% |
| 2025-03-26 | 20.35 | 20.71 | 20.35 | 20.71 | +1.321% | 1,005 | +19.918% |
| 2025-03-25 | 20.43 | 20.55 | 20.42 | 20.44 | -0.316% | 2,006 | +21.502% |
| 2025-03-24 | 20.42 | 20.55 | 20.42 | 20.50 | -0.656% | 3,585 | +21.119% |
| 2025-03-21 | 20.64 | 20.64 | 20.64 | 20.64 | +0.292% | 395 | +20.325% |
| 2025-03-20 | 20.71 | 20.71 | 20.32 | 20.58 | -0.628% | 10,185 | +20.675% |
| 2025-03-19 | 20.71 | 20.71 | 20.71 | 20.71 | -0.053% | 525 | +19.918% |
| 2025-03-18 | 20.75 | 20.75 | 20.63 | 20.72 | +1.078% | 1,524 | +19.855% |
| 2025-03-17 | 20.52 | 20.52 | 20.25 | 20.50 | +1.285% | 1,690 | +21.146% |
| 2025-03-14 | 20.24 | 20.41 | 20.20 | 20.24 | -1.795% | 8,688 | +22.703% |
| 2025-03-13 | 20.62 | 20.62 | 20.50 | 20.61 | -0.048% | 10,769 | +20.500% |
| 2025-03-12 | 20.61 | 20.68 | 20.54 | 20.62 | +0.048% | 9,988 | +20.441% |
| 2025-03-11 | 20.75 | 20.75 | 20.58 | 20.61 | -0.289% | 5,336 | +20.499% |
| 2025-03-10 | 20.67 | 20.67 | 20.62 | 20.67 | +0.010% | 2,102 | +20.151% |
| 2025-03-07 | 20.67 | 20.68 | 20.63 | 20.67 | -0.010% | 10,547 | +20.162% |
| 2025-03-06 | 20.67 | 20.67 | 20.67 | 20.67 | -0.073% | 185 | +20.150% |
| 2025-03-04 | 20.64 | 20.69 | 20.64 | 20.68 | +0.242% | 4,624 | +20.063% |
| 2025-03-03 | 20.63 | 20.73 | 20.63 | 20.64 | 0.000% | 5,733 | +20.354% |